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

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

цШечзЛшИкчй║ 601021

近期数据

TCLчзСцКА 000100

近三个月

чжПцЧечФ╡хнР 600203

近三个月

щТЬц│ЙчзСцКА 688391

近期数据

ф╜│ф║СчзСцКА 300242

2024年至今

хЫЫх╖Эш╖пцбе 600039

2022-2023两年

ф╕Кц╡╖щУ╢шбМ 601229

近三个月

чеЮщй░цЬ║чФ╡ 603109

2024年一季度

ц┤╛хЕЛцЦ░цЭР 605123

近半年

хдйц╡╖щШ▓хКб 300008

2022-2023两年

热门概念板块

区块链
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
5G通信
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
储能电池
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度

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