хеещФРчЙ╣ 605116

数据更新至:

添加到对比分析

20.79 -0.81%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

20.79
-0.81% -0.17
20.8
开盘价
21.09
最高价
20.58
最低价
17,187
成交量
数据更新至: 2025-03-25

技术指标

21.12
MA5 (5日均线)
20.92
MA10 (10日均线)
20.52
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 20.8 21.09 20.58 20.79 -0.81% 17,187 35,763,844
2025-03-24 20.66 21.1 20.4 20.96 +2.04% 29,933 61,984,991
2025-03-21 21.53 21.57 20.35 20.54 -4.24% 42,386 88,026,335
2025-03-20 21.9 22.19 21.32 21.45 -1.97% 42,869 93,112,535
2025-03-19 21.7 22.45 21.5 21.88 +1.3% 50,821 111,817,220
2025-03-18 21.32 21.77 21.21 21.6 +1.27% 38,890 83,880,646
2025-03-17 20.57 21.77 20.57 21.33 +3.75% 58,564 123,471,658
2025-03-14 20.15 20.8 19.97 20.56 +2.49% 22,830 46,346,139
2025-03-13 20 20.15 19.85 20.06 +0.25% 11,620 23,228,172
2025-03-12 20.36 20.36 20 20.01 -1.14% 12,270 24,650,404
2025-03-11 20.1 20.28 20.01 20.24 -0.1% 10,135 20,441,115
2025-03-10 20.02 20.32 20.01 20.26 +1.2% 14,280 28,807,236
2025-03-07 20.14 20.3 19.93 20.02 -0.6% 12,275 24,685,013
2025-03-06 19.86 20.23 19.85 20.14 +1.46% 14,143 28,337,778
2025-03-05 19.91 20.06 19.72 19.85 -0.7% 13,741 27,207,305
2025-03-04 19.9 20.08 19.86 19.99 +0.15% 10,069 20,086,836
2025-03-03 20.08 20.33 19.92 19.96 -0.6% 14,397 28,992,441
2025-02-28 20.2 20.39 19.95 20.08 -1.18% 16,275 32,730,968
2025-02-27 20.15 20.33 20.09 20.32 +0.2% 17,842 36,022,506
2025-02-26 20.11 20.4 20.11 20.28 +0.15% 17,882 36,148,603
2025-02-25 20.66 20.66 20.17 20.25 -2.6% 20,425 41,665,616
2025-02-24 20.6 21.28 20.46 20.79 +1.66% 42,153 88,326,364
2025-02-21 20.3 20.62 20.01 20.45 +0.34% 26,752 54,295,888
2025-02-20 20.19 20.77 20.19 20.38 +2.88% 39,412 80,577,871
2025-02-19 19.83 19.93 19.66 19.81 -0.05% 12,795 25,296,610
2025-02-18 19.93 20.05 19.74 19.82 -0.6% 14,612 29,035,292
2025-02-17 20.11 20.29 19.89 19.94 -0.85% 19,063 38,134,014
2025-02-14 19.8 20.23 19.71 20.11 +1.82% 19,256 38,679,234
2025-02-13 20.13 20.3 19.68 19.75 -2.08% 25,941 51,769,658
2025-02-12 20.1 20.21 19.92 20.17 +0.05% 9,572 19,235,363
2025-02-11 20.32 20.36 19.85 20.16 -0.49% 13,219 26,423,390
2025-02-10 20.44 20.44 20.13 20.26 -0.64% 15,882 32,235,045
2025-02-07 20.05 20.5 19.89 20.39 +1.95% 16,380 33,202,295
2025-02-06 20.07 20.07 19.76 20 +0.45% 9,520 18,957,046
2025-02-05 20.37 20.37 19.9 19.91 -0.9% 10,333 20,708,416
2025-01-27 20.16 20.42 20 20.09 -0.3% 8,946 18,041,612
2025-01-24 20.3 20.35 20.14 20.15 -0.35% 11,706 23,672,367
2025-01-23 20.6 20.71 20.21 20.22 -1.7% 13,785 28,194,608
2025-01-22 20.38 20.92 20.24 20.57 +1.93% 22,294 45,918,080
2025-01-21 20.35 20.56 20.03 20.18 -0.54% 9,185 18,540,380
2025-01-20 20.38 20.72 20.2 20.29 +0.2% 17,722 36,305,515
2025-01-17 19.5 20.45 19.5 20.25 +2.84% 27,040 54,335,389
2025-01-16 19.73 20.14 19.5 19.69 +0.82% 25,651 50,761,074
2025-01-15 19.6 19.69 19.26 19.53 -0.36% 25,425 49,332,800
2025-01-14 19.81 20.35 19.48 19.6 -1.26% 52,708 104,542,936
2025-01-13 19.01 19.95 18.9 19.85 +4.04% 24,515 47,933,542
2025-01-10 19.15 19.29 18.89 19.08 -0.16% 14,604 27,926,430
2025-01-09 19.4 19.53 18.98 19.11 -2.15% 20,245 38,856,577
2025-01-08 19.94 20.08 19.25 19.53 -2.45% 22,539 44,101,189
2025-01-07 20.4 20.67 19.76 20.02 -2.53% 21,724 43,468,064
2025-01-06 20.25 20.85 20.25 20.54 +1.18% 14,404 29,603,011
2025-01-03 20.5 20.83 20.1 20.3 -0.93% 15,753 32,335,272
2025-01-02 21.04 21.22 20.32 20.49 -2.98% 19,860 41,079,888
2024-12-31 21.5 21.87 21.12 21.12 -2.27% 19,346 41,502,120
2024-12-30 20.63 21.96 20.63 21.61 +2.08% 33,296 71,760,124
2024-12-27 20.85 21.24 20.6 21.17 +1.53% 16,940 35,541,118
2024-12-26 21 21.08 20.75 20.85 -0.9% 9,083 18,968,081
2024-12-25 21 21.14 20.85 21.04 +0.19% 10,090 21,167,576
2024-12-24 20.53 21.08 20.45 21 +2.29% 16,386 34,228,067
2024-12-23 20.94 20.94 20.48 20.53 -2.05% 11,849 24,518,537
2024-12-20 20.75 20.98 20.65 20.96 +0.96% 10,859 22,660,404
2024-12-19 20.8 20.86 20.46 20.76 -0.67% 15,325 31,697,743
2024-12-18 20.7 21.02 20.35 20.9 +2% 18,255 37,828,355
2024-12-17 20.61 20.81 20.43 20.49 -0.58% 16,268 33,457,530
2024-12-16 21.06 21.15 20.38 20.61 -2.83% 24,117 49,741,359
2024-12-13 21.73 21.74 21.02 21.21 -2.35% 34,862 74,130,330
2024-12-12 21.51 21.87 21.38 21.72 +0.79% 24,360 52,750,529
2024-12-11 21.47 21.68 21.43 21.55 +1.03% 16,940 36,498,358
2024-12-10 21.9 21.92 21.33 21.33 -0.51% 21,138 45,508,988
2024-12-09 21.15 21.58 21.14 21.44 +1.42% 18,307 39,156,194
2024-12-06 21.06 21.18 20.96 21.14 +0.52% 13,743 28,949,367
2024-12-05 21.15 21.15 20.91 21.03 -0.1% 13,006 27,343,284
2024-12-04 21.48 21.51 21 21.05 -2% 12,550 26,625,260
2024-12-03 21.59 21.6 21.33 21.48 -0.51% 12,025 25,829,959
2024-12-02 22.13 22.13 21.43 21.59 +1.27% 21,036 45,561,740
2024-11-29 21.11 21.47 21.06 21.32 +0.8% 14,133 30,123,588
2024-11-28 21.38 21.38 21.07 21.15 -1.12% 11,280 23,961,147
2024-11-27 21.3 21.49 20.85 21.39 +0.99% 16,946 35,887,295
2024-11-26 20.99 21.39 20.98 21.18 +0.71% 11,127 23,617,885
2024-11-25 21.34 21.34 20.76 21.03 -0.43% 19,401 40,759,665
2024-11-22 21.9 21.9 21.1 21.12 -3.56% 18,241 39,199,007
2024-11-21 22.2 22.21 21.75 21.9 -1.4% 13,627 29,887,131
2024-11-20 21.71 22.23 21.6 22.21 +2.3% 23,868 52,459,046
2024-11-19 21.74 22.11 21.48 21.71 +1.35% 24,029 52,329,839
2024-11-18 21.91 22.06 21.38 21.42 -2.19% 15,496 33,542,895
2024-11-15 22.11 22.27 21.88 21.9 -1.13% 16,601 36,661,955
2024-11-14 22.65 22.65 22.1 22.15 -2.21% 24,405 54,514,369
2024-11-13 23.17 23.26 22.36 22.65 -2.79% 39,080 88,628,379
2024-11-12 22.94 23.49 22.83 23.3 +1.92% 57,523 133,339,452
2024-11-11 22.8 23 22.42 22.86 +0.26% 37,125 84,429,395
2024-11-08 22.54 22.95 22.54 22.8 +1.69% 29,388 66,868,663
2024-11-07 22.15 22.5 21.96 22.42 +1.13% 23,339 52,194,672
2024-11-06 22.39 22.64 22.06 22.17 -0.94% 26,387 58,776,574
2024-11-05 22.16 22.38 22 22.38 +1.04% 23,312 51,757,628
2024-11-04 21.88 22.33 21.86 22.15 +1.33% 19,646 43,439,120
2024-11-01 22.06 22.4 21.64 21.86 -1.31% 24,396 53,635,778
2024-10-31 22.39 22.55 22.08 22.15 -1.56% 27,299 60,831,630
2024-10-30 22.79 22.94 22.4 22.5 -1.75% 17,935 40,570,576
2024-10-29 23.23 23.33 22.7 22.9 -0.87% 30,004 68,874,435
2024-10-28 22.6 23.47 22.31 23.1 +0.92% 41,393 95,251,103
2024-10-25 23.28 23.28 22.1 22.89 -3.34% 56,262 127,264,778
2024-10-24 23.32 24.2 23.07 23.68 +1.59% 31,599 75,149,448
2024-10-23 23.1 23.36 22.95 23.31 -0.04% 20,503 47,575,731
2024-10-22 23.1 23.46 22.85 23.32 +1.88% 23,572 54,664,765
2024-10-21 23.04 23.29 22.6 22.89 -0.22% 21,920 50,223,082
2024-10-18 22.24 23.35 22.22 22.94 +2.32% 20,861 47,626,955
2024-10-17 22.72 22.94 22.4 22.42 -1.28% 18,592 41,975,811
2024-10-16 22.63 23.1 22.45 22.71 +0.35% 18,163 41,381,667
2024-10-15 23.03 23.43 22.56 22.63 -1.74% 19,441 44,612,933
2024-10-14 22.85 23.18 22.02 23.03 +2.31% 25,315 57,380,572
2024-10-11 23.25 23.61 22.27 22.51 -4.05% 22,715 52,042,258
2024-10-10 24 24.45 23.29 23.46 +0.04% 29,904 71,142,867
2024-10-09 24.88 25.11 23.29 23.45 -7.75% 49,633 120,355,987
2024-10-08 26.49 26.49 24.08 25.42 +5.56% 65,144 163,689,228
2024-09-30 22.99 24.18 22.55 24.08 +8.13% 51,930 122,034,320
2024-09-27 21.5 22.37 21.32 22.27 +4.75% 20,381 44,876,543
2024-09-26 20.57 21.26 20.45 21.26 +2.41% 19,997 41,705,875
2024-09-25 20.68 21.44 20.68 20.76 +0.29% 19,596 41,376,967
2024-09-24 20.2 20.72 20 20.7 +2.88% 16,768 34,251,639
2024-09-23 20.28 20.59 20.11 20.12 -0.3% 14,187 28,785,952
2024-09-20 20.43 20.47 20.1 20.18 -1.08% 16,164 32,673,029
2024-09-19 21.36 21.37 20.24 20.4 -3.5% 42,954 88,773,889
2024-09-18 22.15 22.18 20.99 21.14 -4.6% 27,501 58,639,321
2024-09-13 22.61 22.71 22.1 22.16 -1.86% 8,742 19,556,206
2024-09-12 22.91 23.09 22.53 22.58 -1.31% 8,816 20,126,633
2024-09-11 22.27 23.3 22.04 22.88 +2.55% 15,919 36,320,894
2024-09-10 22.16 22.32 21.9 22.31 +0.31% 12,475 27,523,746
2024-09-09 22.63 22.97 22.08 22.24 -1.81% 14,423 32,441,248
2024-09-06 22.3 22.91 22.19 22.65 +1.39% 23,406 53,159,906
2024-09-05 21.21 22.49 21.21 22.34 +4.49% 25,947 57,557,486
2024-09-04 21.06 21.81 21.06 21.38 +0.42% 17,122 36,698,493
2024-09-03 21.26 21.54 21.03 21.29 -0.93% 19,487 41,469,557
2024-09-02 22.25 22.35 21.45 21.49 -3.89% 26,675 57,749,459
2024-08-30 21.98 22.56 21.62 22.36 +1.73% 20,710 46,154,888
2024-08-29 22.32 22.48 21.72 21.98 -1.52% 19,818 43,558,927
2024-08-28 22.12 22.6 22.12 22.32 +0.31% 7,825 17,441,288
2024-08-27 22.11 22.65 22.1 22.25 -0.67% 8,601 19,245,974
2024-08-26 22.4 22.65 22.07 22.4 +0.54% 7,491 16,759,456
2024-08-23 22.41 22.61 22.13 22.28 -1.28% 11,750 26,206,309
2024-08-22 22.42 22.95 22.3 22.57 +0.76% 10,056 22,669,401
2024-08-21 22.49 22.76 22.2 22.4 -0.36% 11,358 25,546,060
2024-08-20 22.75 22.75 22.3 22.48 -1.19% 15,593 35,015,407
2024-08-19 23.41 23.56 22.7 22.75 -2.74% 21,686 49,666,750
2024-08-16 23.15 23.45 22.86 23.39 +1.92% 17,300 40,193,888
2024-08-15 22.8 23.24 22.8 22.95 0% 11,337 26,078,829
2024-08-14 23.27 23.29 22.86 22.95 -1.42% 13,854 31,864,248
2024-08-13 23.5 23.65 22.96 23.28 -1.02% 16,308 37,764,986
2024-08-12 23.19 23.89 23.15 23.52 +0.64% 15,252 35,906,194
2024-08-09 24.19 24.41 23.3 23.37 -3.03% 23,035 54,621,426
2024-08-08 24.3 25 24.05 24.1 -1.11% 28,844 70,217,442
2024-08-07 24.6 24.96 24.3 24.37 -2.32% 14,098 34,660,164
2024-08-06 24.34 25.13 24.34 24.95 +3.06% 16,246 40,357,685
2024-08-05 24.61 25.42 24.21 24.21 -1.98% 23,677 58,452,781
2024-08-02 24.66 25.8 24.28 24.7 +1.27% 28,407 71,391,827
2024-08-01 24.3 24.73 24.02 24.39 +0.37% 20,695 50,563,348
2024-07-31 22.87 24.46 22.55 24.3 +6.25% 25,081 59,749,717
2024-07-30 22.68 23.13 22.34 22.87 +0.44% 21,355 48,577,538
2024-07-29 22.54 22.87 22.22 22.77 +1.2% 24,599 55,451,208
2024-07-26 22.39 22.97 22.3 22.5 -3.23% 33,734 76,152,183
2024-07-25 23.78 23.83 23.18 23.25 -2.76% 36,187 84,480,703
2024-07-24 24.56 24.82 23.7 23.91 -2.96% 36,405 87,602,380
2024-07-23 25.61 25.72 24.6 24.64 -4.31% 23,060 57,483,696
2024-07-22 25.2 25.97 25.2 25.75 +1.26% 26,114 67,006,473
2024-07-19 25.5 26.42 25.35 25.43 -1.36% 26,143 67,112,866
2024-07-18 26.26 26.26 25.46 25.78 -2.42% 23,864 61,474,134
2024-07-17 25.73 26.58 25.61 26.42 +1.89% 20,874 54,897,585
2024-07-16 26.37 26.37 25.6 25.93 -0.23% 15,778 40,803,489
2024-07-15 25.83 26.29 25.7 25.99 -0.61% 18,212 47,325,743
2024-07-12 26.14 26.35 25.69 26.15 +0.85% 27,542 71,976,509
2024-07-11 26 26.35 25.73 25.93 +1.01% 27,265 70,926,080
2024-07-10 25.47 26.44 25.32 25.67 +1.54% 52,957 137,345,180
2024-07-09 24.36 25.3 24.2 25.28 +1.36% 37,043 91,956,895
2024-07-08 26.79 26.8 24.7 24.94 -6.84% 57,410 145,929,732
2024-07-05 24.69 26.99 24.34 26.77 +8.12% 81,376 211,281,549
2024-07-04 24.69 25.73 24.5 24.76 +0.57% 28,300 71,056,467
2024-07-03 25.21 25.31 24.5 24.62 -2.19% 29,737 73,642,176
2024-07-02 25.48 25.73 25.01 25.17 -1.41% 33,244 84,267,281
2024-07-01 24.89 25.69 24.5 25.53 +2% 36,906 92,789,799
2024-06-28 23.71 25.79 23.71 25.03 +4.73% 79,770 201,441,519
2024-06-27 23.8 24.27 23.3 23.9 -1.04% 55,602 132,753,979
2024-06-26 22.24 24.38 22.24 24.15 +8.98% 87,983 209,494,746
2024-06-25 22.81 23 21.7 22.16 -3.65% 34,363 76,056,747
2024-06-24 22.65 24 22.51 23 +1.55% 63,304 146,827,868
2024-06-21 21.11 22.79 20.74 22.65 +5.4% 39,260 87,482,341
2024-06-20 21.08 22.5 21.08 21.49 +1.94% 22,276 48,622,921
2024-06-19 21.53 21.64 20.97 21.08 -2.36% 11,235 23,902,231
2024-06-18 21.81 21.81 21.47 21.59 -1.19% 11,456 24,756,553
2024-06-17 21.65 22.07 21.32 21.85 +0.46% 7,966 17,429,919
2024-06-14 22.03 22.13 21.55 21.75 -1.27% 8,095 17,630,416
2024-06-13 22.06 22.33 22 22.03 -0.77% 6,367 14,047,051
2024-06-12 22.16 22.51 22.03 22.2 +0.27% 6,801 15,120,108
2024-06-11 22.13 22.25 21.71 22.14 +0.5% 9,916 21,882,501
2024-06-07 22.1 22.41 21.98 22.03 +0.14% 7,298 16,165,847
2024-06-06 22.54 22.63 21.88 22 -2.96% 13,837 30,614,824
2024-06-05 22.7 22.96 22.4 22.67 -0.09% 10,393 23,653,605
2024-06-04 22.65 22.9 22.46 22.69 +0.31% 8,114 18,369,479
2024-06-03 22.86 23.25 22.4 22.62 -1.52% 11,037 25,121,172
2024-05-31 22.56 23.3 22.53 22.97 +1.55% 12,183 27,867,755
2024-05-30 22.3 22.74 22.1 22.62 +1.53% 12,595 28,418,936
2024-05-29 22.4 22.56 22.22 22.28 -0.67% 7,546 16,867,669
2024-05-28 22.68 22.68 22.3 22.43 -1.15% 8,948 20,105,997
2024-05-27 23.46 23.46 22.21 22.69 +1.11% 13,809 31,119,238
2024-05-24 22.74 22.83 22.32 22.44 -0.71% 10,401 23,421,975
2024-05-23 22.96 23.19 22.51 22.6 -2.46% 14,104 32,136,942
2024-05-22 23.88 23.89 22.98 23.17 -2.11% 15,539 36,203,430
2024-05-21 23.7 23.89 23.45 23.67 +0.34% 9,553 22,585,698
2024-05-20 23.34 23.72 23.23 23.59 +1.03% 12,571 29,574,597
2024-05-17 23.67 23.72 23.12 23.35 -1.44% 14,112 33,007,415
2024-05-16 24.4 24.43 23.58 23.69 -1.29% 14,477 34,379,120
2024-05-15 24.18 24.29 23.9 24 -1.19% 10,432 25,081,612
2024-05-14 24.5 24.72 24.25 24.29 -0.53% 11,555 28,257,067
2024-05-13 24.63 24.99 24.32 24.42 -1.61% 23,579 57,988,537
2024-05-10 25.25 25.4 24.7 24.82 -2.09% 20,283 50,680,969
2024-05-09 25.3 25.69 25.08 25.35 +0.84% 19,638 49,870,513
2024-05-08 24.6 25.36 24.6 25.14 +0.24% 20,666 51,760,486
2024-05-07 25.08 25.19 24.8 25.08 +0.76% 28,183 70,573,510
2024-05-06 24.67 25.12 24.33 24.89 +1.97% 30,100 74,603,230
2024-04-30 24.59 24.73 24.31 24.41 -1.41% 24,581 60,239,886
2024-04-29 24.94 25.16 24.17 24.76 +0.49% 44,880 110,146,560
2024-04-26 24.62 24.98 24.13 24.64 +0.08% 22,367 55,001,779
2024-04-25 23.38 24.8 23.37 24.62 +4.77% 29,077 70,670,147
2024-04-24 23.78 23.78 23.19 23.5 -0.21% 19,768 46,220,007
2024-04-23 23.09 23.65 22.73 23.55 +2.97% 21,600 50,328,966
2024-04-22 22.95 23.28 22.5 22.87 +0.53% 22,204 51,024,974
2024-04-19 22.26 23.1 22.24 22.75 +0.49% 14,440 32,724,857
2024-04-18 21.79 23.19 21.74 22.64 +1.98% 21,619 49,033,969
2024-04-17 21.92 22.2 21.47 22.2 +3.06% 13,099 28,581,532
2024-04-16 21.92 21.95 21.2 21.54 -1.33% 15,787 34,090,380
2024-04-15 22 22.47 21.48 21.83 -1.62% 12,885 28,230,161
2024-04-12 22.55 22.65 22.11 22.19 -1.2% 9,152 20,384,958
2024-04-11 22.48 22.98 22.31 22.46 -1.14% 11,183 25,278,714
2024-04-10 22.55 23.49 22.48 22.72 +0.53% 20,770 47,901,859
2024-04-09 21.83 22.7 21.57 22.6 +4.44% 16,783 37,362,595
2024-04-08 21.92 22.17 21.61 21.64 -1.81% 12,770 27,893,723
2024-04-03 21.95 22.16 21.75 22.04 +0.18% 8,392 18,462,096
2024-04-02 22.27 22.35 21.88 22 -1.08% 9,054 19,949,228
2024-04-01 22 22.3 21.95 22.24 +0.91% 11,291 25,042,544
2024-03-29 22.12 22.39 21.7 22.04 -2.04% 15,493 33,946,229
2024-03-28 21.56 22.74 21.56 22.5 +2.74% 14,543 32,108,609
2024-03-27 21.99 22.27 21.85 21.9 -0.99% 7,622 16,830,908
2024-03-26 21.88 22.26 21.78 22.12 +1.42% 12,148 26,767,980
2024-03-25 22.2 22.5 21.78 21.81 -1.76% 10,149 22,453,607
2024-03-22 22.67 22.75 21.99 22.2 -2.33% 9,874 21,991,246
2024-03-21 22.84 23 22.41 22.73 -0.09% 9,017 20,451,968
2024-03-20 22.92 22.97 22.6 22.75 -0.7% 8,898 20,228,640
2024-03-19 22.97 23.4 22.84 22.91 -0.87% 14,707 33,980,480
2024-03-18 22.54 23.17 22.27 23.11 +2.57% 14,695 33,562,876
2024-03-15 22.01 22.77 22.01 22.53 +0.63% 10,765 24,190,552
2024-03-14 22.58 22.89 22.18 22.39 +0.13% 17,855 40,311,621
2024-03-13 22.18 22.46 21.89 22.36 +0.27% 11,617 25,772,956
2024-03-12 22.44 22.5 21.98 22.3 0% 16,103 35,759,148
2024-03-11 22.5 22.62 21.91 22.3 +0.09% 14,082 31,238,462
2024-03-08 22.11 22.44 21.58 22.28 +1.83% 18,076 40,111,471
2024-03-07 22.55 22.55 21.82 21.88 -1.4% 8,696 19,178,903
2024-03-06 22.54 22.85 21.8 22.19 -1.55% 15,358 34,107,722
2024-03-05 23.28 23.35 22.35 22.54 -4.21% 19,600 44,654,880
2024-03-04 22.45 23.6 22.44 23.53 +3.93% 19,177 44,096,698
2024-03-01 22.6 22.7 22.18 22.64 +0.89% 12,724 28,591,886
2024-02-29 21.7 22.66 21.29 22.44 +3.31% 18,815 41,780,609
2024-02-28 22.79 23.24 21.66 21.72 -4.02% 18,740 42,101,030
2024-02-27 22.35 22.66 22.16 22.63 +1.03% 13,866 31,185,251
2024-02-26 22.5 22.85 22.2 22.4 -0.8% 17,363 39,161,301
2024-02-23 21.98 22.61 21.61 22.58 +2.73% 17,374 38,640,146
2024-02-22 21.77 22.1 21.37 21.98 +0.23% 16,425 35,952,244
2024-02-21 22.03 22.5 21.66 21.93 -3.39% 30,212 66,467,513
2024-02-20 21.36 22.85 20.77 22.7 +4.08% 31,325 69,884,799
2024-02-19 22.88 22.88 21.5 21.81 +3.41% 38,644 86,050,799
2024-02-08 19.4 21.09 18.17 21.09 +10.02% 39,317 77,874,904
2024-02-07 19.62 20.07 18.84 19.17 -0.26% 27,625 53,478,623
2024-02-06 17.9 19.73 17.33 19.22 +4.46% 27,405 50,727,306
2024-02-05 19.45 19.98 17.51 18.4 -5.4% 32,060 58,477,778
2024-02-02 20.8 21.03 18.82 19.45 -6.8% 22,217 44,174,081
2024-02-01 20.94 21.37 20.3 20.87 -1% 16,239 33,867,964
2024-01-31 21.86 22.18 20.94 21.08 -4.44% 14,736 31,650,543
2024-01-30 22.5 22.77 21.82 22.06 -1.12% 13,395 29,861,712
2024-01-29 23.74 23.95 22.28 22.31 -4.45% 15,976 36,410,044
2024-01-26 23.53 24.05 23.3 23.35 -0.76% 13,579 32,189,841
2024-01-25 22.69 23.6 22.11 23.53 +4.9% 12,803 29,563,642
2024-01-24 22.87 23.26 21.89 22.43 -1.92% 13,657 30,600,137
2024-01-23 22.32 23.14 22.01 22.87 +2.28% 13,524 30,500,161
2024-01-22 23.99 23.99 22.16 22.36 -5.25% 12,813 29,432,886
2024-01-19 23.82 24.21 23.5 23.6 -0.84% 12,243 29,083,096
2024-01-18 24 24.11 23.16 23.8 -2.74% 17,368 40,929,827
2024-01-17 24.88 25.04 24.45 24.47 -1.96% 7,397 18,341,192
2024-01-16 24.9 25.18 24.71 24.96 0% 9,030 22,524,364
2024-01-15 24.96 25.27 24.66 24.96 +0.73% 12,008 30,071,390
2024-01-12 25 25.2 24.68 24.78 -1.35% 7,884 19,629,343
2024-01-11 24.68 25.28 24.68 25.12 +1.41% 8,400 21,047,909
2024-01-10 25.09 25.22 24.73 24.77 -2.06% 10,020 25,001,788
2024-01-09 25.2 25.45 24.6 25.29 +0.64% 18,801 46,993,672
2024-01-08 25.42 25.68 25.1 25.13 -1.1% 12,048 30,617,336
2024-01-05 25.65 25.79 25.39 25.41 -1.09% 10,914 27,909,230
2024-01-04 25.58 25.87 25.31 25.69 +0.16% 11,222 28,732,589
2024-01-03 26.12 26.5 25.51 25.65 -1.61% 14,042 36,341,305
2024-01-02 25.82 26.24 25.54 26.07 +0.97% 14,028 36,422,738

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

цШМч║вчзСцКА 300151

近三个月

х╛╖х▒ХхБех║╖ 000813

2023年全年

ф╕Зц│╜шВбф╗╜ 000534

2022-2023两年

щй░хоПщФМщФЧ 600497

近期数据

ц╡ОщлШхПСх▒Х 600807

2024年一季度

чОЙчж╛чФ░ 300815

2022-2023两年

щ╛ЩхИйх╛Ч 300883

近三个月

хЕ┤чжПчФ╡хнР 688545

2024年至今

х╣┐ц╖▒щУБш╖п 601333

2024年至今

хоЙц│░щЫЖхЫв 600408

2022-2023两年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
大数据

STщ╣ПхНЪ (600804)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

近期数据
元宇宙
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业