ф╕Ащ╕гщгЯхУБ 605179

数据更新至:

添加到对比分析

21.02 -3.31%

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

21.02
-3.31% -0.72
21.19
开盘价
21.91
最高价
20.25
最低价
150,994
成交量
数据更新至: 2025-03-25

技术指标

20.89
MA5 (5日均线)
21.05
MA10 (10日均线)
20.91
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 21.19 21.91 20.25 21.02 -3.31% 150,994 314,237,595
2025-03-24 20.45 21.9 20.38 21.74 +7.36% 260,448 553,280,685
2025-03-21 20.18 20.59 20 20.25 -1.79% 113,527 230,248,951
2025-03-20 20.8 21.5 20.53 20.62 -0.91% 148,627 309,560,595
2025-03-19 21.15 21.3 20.73 20.81 -2.48% 118,024 246,619,225
2025-03-18 22.11 22.2 21.21 21.34 -2.33% 183,313 394,341,577
2025-03-17 22.34 23.41 21.8 21.85 -0.23% 374,527 839,159,679
2025-03-14 19.9 21.9 19.89 21.9 +9.99% 219,321 465,355,888
2025-03-13 20.9 20.92 19.64 19.91 -5.28% 146,612 295,560,321
2025-03-12 20.53 21.39 20.43 21.02 +2.34% 192,629 402,264,862
2025-03-11 20.35 20.6 19.75 20.54 +0.69% 146,346 295,477,029
2025-03-10 20 20.61 19.75 20.4 +0.29% 120,301 243,528,566
2025-03-07 20.13 20.86 20.01 20.34 +0.2% 165,003 336,808,928
2025-03-06 19.97 20.4 19.51 20.3 +0.64% 171,910 345,359,644
2025-03-05 19.8 20.41 19.19 20.17 +1.46% 181,469 358,732,091
2025-03-04 21.06 21.18 19.76 19.88 -9.43% 226,738 455,353,173
2025-03-03 21.9 22.36 20.45 21.95 -3.26% 280,339 602,211,942
2025-02-28 21.82 23.66 21.68 22.69 +4.71% 400,048 910,252,273
2025-02-27 19.7 21.67 19.7 21.67 +10% 297,919 615,180,600
2025-02-26 19.55 19.97 19.25 19.7 +1.08% 118,852 232,122,332
2025-02-25 19 20.2 19 19.49 +0.52% 117,056 229,466,827
2025-02-24 19.39 19.78 19.25 19.39 0% 92,587 180,416,132
2025-02-21 19.5 19.55 18.9 19.39 -1.57% 116,704 224,384,638
2025-02-20 19.2 19.85 19.01 19.7 +2.82% 110,050 215,372,973
2025-02-19 18.58 19.38 18.56 19.16 +0.84% 104,564 199,147,636
2025-02-18 20.7 20.75 18.98 19 -9.87% 185,327 365,523,787
2025-02-17 20.3 21.52 18.96 21.08 +0.05% 231,242 465,136,465
2025-02-14 20.9 22.23 20.7 21.07 +1.4% 274,994 588,439,714
2025-02-13 19.87 21.6 19.6 20.78 +4.63% 271,441 559,954,415
2025-02-12 19.25 20.1 19.18 19.86 +2.85% 154,432 302,864,931
2025-02-11 19.87 19.95 19.11 19.31 -1.28% 115,254 223,002,531
2025-02-10 18.71 19.79 18.71 19.56 +4.6% 172,671 331,658,415
2025-02-07 18.51 18.93 18.26 18.7 +1.03% 137,156 255,501,482
2025-02-06 18.26 18.53 18 18.51 +1.37% 138,060 252,682,781
2025-02-05 19.38 19.41 17.99 18.26 -3.89% 157,270 287,983,468
2025-01-27 21.13 21.13 18.96 19 -7.86% 149,818 295,077,813
2025-01-24 21.4 21.5 20.58 20.62 -6.06% 180,593 377,916,389
2025-01-23 21.75 22.55 20.98 21.95 +1.01% 246,646 533,359,249
2025-01-22 22.3 23.96 21.21 21.73 -7.73% 258,963 582,447,626
2025-01-21 22.1 24.43 20.76 23.55 +6.03% 378,315 846,171,415
2025-01-20 23.83 24.65 22.18 22.21 -6.8% 362,158 834,328,465
2025-01-17 21.13 23.83 20.68 23.83 +10.02% 428,728 975,663,943
2025-01-16 19.61 21.66 19.4 21.66 +10.01% 281,501 574,333,353
2025-01-15 19.6 20.26 19.51 19.69 -0.2% 165,271 328,571,760
2025-01-14 18.94 19.76 18.77 19.73 +5.9% 164,106 318,416,601
2025-01-13 18.36 19.15 18.05 18.63 +2.19% 123,573 229,692,382
2025-01-10 19.5 19.58 18.22 18.23 -7.79% 153,749 289,129,724
2025-01-09 18.99 20.3 18.75 19.77 +2.12% 206,244 401,728,750
2025-01-08 18.59 19.8 18.27 19.36 +3.92% 209,907 397,298,938
2025-01-07 18.1 18.66 17.71 18.63 +4.43% 129,187 235,138,197
2025-01-06 17.9 18.47 17.38 17.84 -4.7% 177,227 317,838,838
2025-01-03 20.97 20.97 18.72 18.72 -10% 242,690 462,320,658
2025-01-02 19.88 21.4 19.88 20.8 +4% 228,302 476,425,291
2024-12-31 20.3 21.65 20 20 -1.48% 189,371 393,055,093
2024-12-30 20.77 20.85 19.99 20.3 -3.06% 182,087 369,319,723
2024-12-27 21.1 21.9 20.61 20.94 -3.15% 191,113 407,077,778
2024-12-26 22.5 22.5 20.66 21.62 -5.84% 250,558 538,689,186
2024-12-25 21.6 23.38 21.52 22.96 +5.32% 302,837 680,374,219
2024-12-24 21.03 21.93 21.03 21.8 +3.37% 166,211 358,289,989
2024-12-23 22.33 22.69 20.46 21.09 -5.04% 213,312 460,396,007
2024-12-20 22.22 22.47 21.85 22.21 +1.6% 212,052 469,781,481
2024-12-19 22.88 23.5 21.66 21.86 -8.15% 291,666 651,228,287
2024-12-18 23.8 24.85 23.8 23.8 -9.98% 292,894 702,411,812
2024-12-17 26.44 26.44 26.44 26.44 -10.01% 54,423 143,894,412
2024-12-16 24.7 29.91 24.7 29.38 +7.07% 478,249 1,294,700,830
2024-12-13 27.44 27.95 27.44 27.44 -10% 71,763 196,950,097
2024-12-12 31.7 34.42 28.89 30.49 -3.88% 530,428 1,682,609,077
2024-12-11 28.84 31.72 26.01 31.72 +9.99% 369,954 1,121,283,888
2024-12-10 28.84 28.84 28.84 28.84 +9.99% 19,514 56,277,194
2024-12-09 25.46 26.22 25.03 26.22 +9.98% 187,122 487,466,346
2024-12-06 20.19 23.84 20.19 23.84 +10.01% 199,175 452,677,498
2024-12-05 21.67 21.67 20.2 21.67 +10% 446,356 955,583,039
2024-12-04 18 19.7 17.91 19.7 +9.99% 205,235 395,132,235
2024-12-03 16.32 17.91 16.32 17.91 +10.01% 193,491 338,040,299
2024-12-02 15.55 16.28 15.33 16.28 +10% 299,858 483,231,199
2024-11-29 13.1 14.8 12.8 14.8 +10.04% 324,386 452,120,473
2024-11-28 11.88 13.45 11.62 13.45 +9.98% 371,030 471,235,304
2024-11-27 11.22 12.23 10.77 12.23 +9.98% 345,704 398,249,746
2024-11-26 10.07 11.12 10.06 11.12 +9.99% 90,956 98,914,673
2024-11-25 9.83 10.11 9.83 10.11 +3.27% 31,032 31,071,785
2024-11-22 10.18 10.23 9.76 9.79 -4.3% 36,613 36,657,680
2024-11-21 10.24 10.41 10.12 10.23 -0.29% 27,849 28,526,248
2024-11-20 10.21 10.3 10.14 10.26 +1.38% 32,823 33,556,244
2024-11-19 9.99 10.15 9.91 10.12 +1.3% 27,851 28,022,566
2024-11-18 10.25 10.4 9.9 9.99 -2.82% 31,198 31,503,599
2024-11-15 10.28 10.5 10.24 10.28 +0.19% 36,385 37,814,962
2024-11-14 10.55 10.55 10.25 10.26 -2.75% 28,524 29,641,085
2024-11-13 10.57 10.63 10.32 10.55 -0.38% 38,499 40,337,267
2024-11-12 10.6 10.76 10.48 10.59 -0.38% 56,491 60,227,039
2024-11-11 10.52 10.64 10.41 10.63 -1.21% 64,026 67,452,108
2024-11-08 11.38 11.38 10.69 10.76 -4.27% 118,043 128,557,381
2024-11-07 10.68 11.24 10.66 11.24 +5.34% 145,228 160,655,874
2024-11-06 10.68 10.76 10.5 10.67 +0.28% 77,746 82,736,440
2024-11-05 10.6 10.86 10.32 10.64 +0.38% 103,564 109,356,609
2024-11-04 10.15 10.73 10.03 10.6 +3.31% 118,408 123,469,765
2024-11-01 9.97 10.88 9.82 10.26 +2.91% 95,891 98,079,267
2024-10-31 9.87 10 9.87 9.97 +0.2% 29,016 28,825,371
2024-10-30 10.02 10.08 9.82 9.95 -0.6% 27,477 27,328,458
2024-10-29 10.35 10.46 9.99 10.01 -2.63% 37,837 38,417,219
2024-10-28 9.91 10.3 9.91 10.28 +2.9% 46,004 46,775,405
2024-10-25 9.95 10 9.88 9.99 +1.22% 34,496 34,354,047
2024-10-24 9.93 9.99 9.8 9.87 -0.7% 33,652 33,228,741
2024-10-23 9.9 10.04 9.84 9.94 -0.2% 37,999 37,817,196
2024-10-22 9.92 10.08 9.72 9.96 +2.68% 48,241 47,807,653
2024-10-21 9.53 9.75 9.46 9.7 +2.11% 43,152 41,519,391
2024-10-18 9.42 9.65 9.4 9.5 +0.53% 44,561 42,455,936
2024-10-17 9.64 9.67 9.43 9.45 -1.25% 19,016 18,170,129
2024-10-16 9.56 9.7 9.46 9.57 -0.21% 27,284 26,156,531
2024-10-15 9.71 9.88 9.58 9.59 -2.14% 26,747 26,039,588
2024-10-14 9.56 9.85 9.45 9.8 +1.87% 35,591 34,487,738
2024-10-11 9.78 10.05 9.53 9.62 -2.24% 47,576 46,533,899
2024-10-10 9.76 10.12 9.41 9.84 -0.2% 65,332 64,002,291
2024-10-09 10.72 10.72 9.86 9.86 -9.95% 73,426 73,654,422
2024-10-08 11.7 11.76 10.4 10.95 +2.43% 112,830 124,750,194
2024-09-30 10.33 10.79 9.95 10.69 +7.55% 100,642 104,926,189
2024-09-27 10.03 10.26 9.71 9.94 +4.85% 63,722 63,245,858
2024-09-26 8.99 9.52 8.91 9.48 +5.92% 47,327 43,812,349
2024-09-25 8.96 9.16 8.94 8.95 0% 35,337 32,014,422
2024-09-24 8.63 9.06 8.62 8.95 +4.31% 34,140 30,156,519
2024-09-23 8.66 8.71 8.57 8.58 -0.92% 11,358 9,790,353
2024-09-20 8.64 8.74 8.59 8.66 -0.35% 14,962 12,961,307
2024-09-19 8.28 8.73 8.28 8.69 +4.95% 26,237 22,599,340
2024-09-18 8.34 8.35 8.14 8.28 -0.72% 15,279 12,560,020
2024-09-13 8.58 8.58 8.34 8.34 -2.34% 14,455 12,210,434
2024-09-12 8.77 8.77 8.54 8.54 -1.5% 10,472 9,025,464
2024-09-11 8.76 8.82 8.65 8.67 -1.25% 9,678 8,444,807
2024-09-10 8.74 8.83 8.66 8.78 -0.23% 13,698 11,965,638
2024-09-09 8.63 8.86 8.57 8.8 +0.92% 13,563 11,872,561
2024-09-06 8.93 8.95 8.71 8.72 -2.02% 13,337 11,738,177
2024-09-05 8.77 8.93 8.7 8.9 +1.83% 16,504 14,632,541
2024-09-04 8.87 8.92 8.72 8.74 -1.35% 12,244 10,787,114
2024-09-03 8.69 8.88 8.67 8.86 +1.26% 12,931 11,417,224
2024-09-02 8.86 8.93 8.74 8.75 -1.8% 17,131 15,143,012
2024-08-30 8.79 9.06 8.65 8.91 +2.18% 29,597 26,289,265
2024-08-29 8.65 8.73 8.5 8.72 +0.81% 14,567 12,592,581
2024-08-28 8.5 8.69 8.43 8.65 +0.7% 11,062 9,513,750
2024-08-27 8.67 8.75 8.57 8.59 -0.92% 12,465 10,787,098
2024-08-26 8.53 8.72 8.5 8.67 +1.52% 14,341 12,389,559
2024-08-23 8.59 8.62 8.43 8.54 -0.58% 15,849 13,492,460
2024-08-22 8.86 9 8.56 8.59 -1.26% 20,325 17,676,168
2024-08-21 8.75 8.81 8.66 8.7 -0.91% 11,243 9,812,662
2024-08-20 9.08 9.08 8.75 8.78 -2.34% 17,030 15,025,988
2024-08-19 9.01 9.09 8.96 8.99 -0.88% 11,334 10,199,393
2024-08-16 9.22 9.25 9.04 9.07 -1.52% 13,772 12,521,800
2024-08-15 9.16 9.29 9.08 9.21 +0.33% 14,481 13,323,454
2024-08-14 9.27 9.27 9.08 9.18 -0.11% 16,989 15,616,689
2024-08-13 9.21 9.21 9.06 9.19 +0.11% 13,699 12,533,030
2024-08-12 9.17 9.25 9.07 9.18 -0.43% 16,010 14,690,117
2024-08-09 9.32 9.41 9.18 9.22 -2.12% 19,550 18,174,855
2024-08-08 9.11 9.54 9.11 9.42 +2.39% 34,040 31,905,904
2024-08-07 9.3 9.37 9.16 9.2 -1.29% 17,076 15,731,138
2024-08-06 9.05 9.36 9.05 9.32 +2.31% 26,611 24,598,945
2024-08-05 9.31 9.42 9.1 9.11 -1.41% 33,210 30,813,962
2024-08-02 9.09 9.32 9.04 9.24 +1.09% 24,832 22,951,787
2024-08-01 9.12 9.28 9.09 9.14 -0.44% 18,487 16,956,719
2024-07-31 8.86 9.18 8.78 9.18 +4.32% 28,978 26,168,909
2024-07-30 8.66 8.89 8.66 8.8 +1.03% 17,361 15,232,823
2024-07-29 8.71 8.73 8.65 8.71 -0.46% 9,670 8,397,942
2024-07-26 8.66 8.8 8.63 8.75 +1.04% 11,217 9,797,910
2024-07-25 8.5 8.71 8.42 8.66 +1.52% 14,597 12,539,731
2024-07-24 8.6 8.72 8.5 8.53 -1.84% 23,847 20,442,278
2024-07-23 8.92 8.99 8.68 8.69 -2.36% 19,419 17,126,850
2024-07-22 9.03 9.07 8.86 8.9 -1.33% 18,278 16,288,784
2024-07-19 9.06 9.08 8.86 9.02 -0.11% 16,765 15,069,318
2024-07-18 8.96 9.09 8.9 9.03 -0.33% 13,608 12,236,799
2024-07-17 9.04 9.16 8.94 9.06 +0.55% 16,740 15,158,575
2024-07-16 9.08 9.14 8.99 9.01 -0.88% 13,341 12,055,182
2024-07-15 9.27 9.38 9.05 9.09 -2.36% 16,977 15,532,560
2024-07-12 9.31 9.42 9.26 9.31 +0.43% 22,027 20,560,406
2024-07-11 9.03 9.33 9.03 9.27 +3.92% 32,814 30,193,233
2024-07-10 8.8 9.03 8.71 8.92 +0.22% 23,956 21,385,312
2024-07-09 8.94 8.94 8.63 8.9 0% 30,585 26,884,987
2024-07-08 9.14 9.14 8.86 8.9 -3.16% 30,439 27,273,249
2024-07-05 9.13 9.25 8.84 9.19 +0.44% 42,785 39,051,058
2024-07-04 9.65 9.67 9.04 9.15 -8.13% 74,467 69,792,442
2024-07-03 9.34 10.18 9.26 9.96 +6.75% 91,245 88,373,704
2024-07-02 9.29 9.41 9.21 9.33 +0.32% 16,230 15,155,250
2024-07-01 9.2 9.3 9.05 9.3 +1.86% 20,300 18,646,481
2024-06-28 9.2 9.32 9.1 9.13 -1.72% 23,920 22,085,063
2024-06-27 9.47 9.57 9.27 9.29 -2% 19,600 18,400,925
2024-06-26 9.16 9.49 9.12 9.48 +3.49% 18,036 16,780,188
2024-06-25 9.08 9.24 9.02 9.16 +1.33% 22,829 20,933,612
2024-06-24 9.41 9.41 8.96 9.04 -3.93% 27,341 24,902,324
2024-06-21 9.36 9.49 9.32 9.41 +0.32% 14,736 13,885,969
2024-06-20 9.71 9.72 9.35 9.38 -3.4% 27,272 25,864,961
2024-06-19 9.71 9.78 9.64 9.71 +0.21% 17,427 16,917,834
2024-06-18 9.71 9.8 9.61 9.69 -0.1% 22,066 21,399,200
2024-06-17 9.82 9.85 9.64 9.7 -2.02% 20,432 19,894,911
2024-06-14 9.84 9.93 9.75 9.9 +0.61% 20,874 20,560,273
2024-06-13 10.11 10.12 9.81 9.84 -2.86% 24,918 24,691,450
2024-06-12 9.98 10.15 9.97 10.13 +1.5% 19,766 19,954,824
2024-06-11 10.13 10.16 9.88 9.98 -1.38% 20,751 20,661,408
2024-06-07 9.98 10.2 9.91 10.12 +2.22% 27,721 27,949,920
2024-06-06 10.27 10.41 9.8 9.9 -3.6% 38,870 38,948,404
2024-06-05 10.6 10.6 10.26 10.27 -2.38% 24,784 25,833,401
2024-06-04 10.6 10.6 10.44 10.52 -1.03% 21,665 22,781,066
2024-06-03 10.9 10.95 10.5 10.63 -2.48% 27,917 29,802,391
2024-05-31 10.86 10.95 10.78 10.9 +1.11% 20,116 21,866,734
2024-05-30 10.77 10.9 10.68 10.78 -0.83% 19,179 20,693,397
2024-05-29 10.76 11.06 10.68 10.87 +0.74% 21,120 22,995,408
2024-05-28 11.05 11.1 10.78 10.79 -2.44% 25,672 28,020,805
2024-05-27 10.94 11.08 10.76 11.06 +0.27% 30,322 33,025,280
2024-05-24 10.9 11.33 10.9 11.03 +0.18% 37,445 41,695,443
2024-05-23 11.2 11.24 10.9 11.01 -2.48% 39,156 43,192,533
2024-05-22 11.52 11.57 11.25 11.29 -2% 39,827 45,247,076
2024-05-21 11.88 11.88 11.41 11.52 -2.29% 45,573 52,550,055
2024-05-20 11.52 11.81 11.49 11.79 +1.73% 51,254 60,140,909
2024-05-17 11.6 11.77 11.42 11.59 +0.61% 33,748 39,080,178
2024-05-16 11.35 11.65 11.35 11.52 +1.05% 31,259 36,019,541
2024-05-15 11.7 11.7 11.38 11.4 -2.15% 28,920 33,235,903
2024-05-14 11.46 11.72 11.41 11.65 +1.66% 36,743 42,617,055
2024-05-13 11.9 11.9 11.4 11.46 -4.26% 70,304 81,293,230
2024-05-10 11.82 12.19 11.82 11.97 +1.27% 74,081 89,065,710
2024-05-09 11.74 11.98 11.68 11.82 +0.34% 51,703 61,288,265
2024-05-08 11.82 12.16 11.76 11.78 -1.42% 74,281 88,565,799
2024-05-07 11.86 12.06 11.73 11.95 -0.25% 55,784 66,344,353
2024-05-06 11.45 12 11.37 11.98 +5.92% 91,678 107,970,486
2024-04-30 11.51 11.59 11.17 11.31 -0.35% 57,277 64,962,836
2024-04-29 10.93 11.36 10.87 11.35 +4.22% 73,154 81,836,560
2024-04-26 10.71 10.9 10.6 10.89 +1.21% 53,304 57,501,886
2024-04-25 10.75 10.89 10.63 10.76 -0.65% 41,924 45,269,120
2024-04-24 10.78 10.88 10.49 10.83 +0.56% 56,805 60,761,773
2024-04-23 10.79 11.04 10.72 10.77 0% 48,761 53,142,678
2024-04-22 10.7 11 10.5 10.77 -0.83% 54,838 59,030,682
2024-04-19 11.17 11.17 10.7 10.86 -2.95% 78,068 85,140,881
2024-04-18 11.01 11.6 10.8 11.19 +0.54% 115,771 130,265,502
2024-04-17 10.17 11.45 10.17 11.13 +0.54% 132,433 146,264,212
2024-04-16 12.03 12.09 11.07 11.07 -10% 60,407 68,524,447
2024-04-15 12.82 13.09 12.05 12.3 -6.75% 175,859 220,776,853
2024-04-12 12.82 13.5 12.11 13.19 +4.43% 256,290 329,238,421
2024-04-11 12.5 12.75 12.11 12.63 +1.28% 154,295 191,869,501
2024-04-10 12.59 13.25 12.29 12.47 -3.63% 189,450 242,171,017
2024-04-09 12.52 13.31 12.52 12.94 -5.34% 236,857 305,790,746
2024-04-08 12.52 13.67 12.45 13.67 +9.98% 338,196 444,473,749
2024-04-03 11.41 12.43 11.17 12.43 +10% 110,981 132,420,377
2024-04-02 11.28 11.43 11.11 11.3 +0.18% 35,463 39,892,641
2024-04-01 11.08 11.3 10.93 11.28 +2.55% 47,457 53,092,942
2024-03-29 10.84 11.03 10.77 11 +1.01% 38,409 41,993,190
2024-03-28 10.7 11.04 10.3 10.89 -1.09% 65,943 70,931,186
2024-03-27 10.88 11.46 10.8 11.01 +1.29% 78,432 87,424,338
2024-03-26 10.77 11.01 10.67 10.87 +0.09% 26,017 28,196,758
2024-03-25 11.06 11.28 10.84 10.86 -3.21% 38,498 42,380,832
2024-03-22 11.65 11.75 11.15 11.22 -2.86% 50,052 57,105,370
2024-03-21 11.39 11.59 11.32 11.55 +0.61% 34,343 39,496,291
2024-03-20 11.37 11.51 11.24 11.48 +0.53% 35,855 40,925,489
2024-03-19 11.27 11.53 11.23 11.42 +1.33% 49,028 55,930,396
2024-03-18 11.24 11.28 10.97 11.27 +0.09% 50,497 56,327,548
2024-03-15 11.07 11.31 11.07 11.26 +0.9% 31,987 35,928,331
2024-03-14 11.2 11.35 10.99 11.16 -0.45% 36,494 40,860,726
2024-03-13 11.3 11.34 11.1 11.21 -1.41% 49,629 55,546,792
2024-03-12 10.87 11.45 10.8 11.37 +4.6% 91,217 102,199,699
2024-03-11 10.6 10.9 10.59 10.87 +2.94% 44,120 47,510,184
2024-03-08 10.66 10.77 10.45 10.56 -1.22% 40,152 42,490,226
2024-03-07 10.61 10.95 10.57 10.69 +0.09% 47,667 51,239,225
2024-03-06 10.58 10.73 10.47 10.68 +0.19% 31,743 33,746,129
2024-03-05 10.8 10.95 10.59 10.66 -2.02% 35,600 38,307,054
2024-03-04 10.91 11.07 10.71 10.88 -0.18% 38,266 41,465,895
2024-03-01 10.92 11.06 10.76 10.9 -0.09% 44,028 47,853,106
2024-02-29 10.45 10.99 10.42 10.91 +1.77% 63,894 69,187,273
2024-02-28 11.58 11.84 10.7 10.72 -6.62% 78,440 88,830,209
2024-02-27 11.2 11.54 11.11 11.48 +1.77% 53,716 61,293,069
2024-02-26 11.13 11.48 11.08 11.28 -0.79% 71,407 80,781,213
2024-02-23 11.2 11.65 10.88 11.37 +2.16% 86,101 95,870,030
2024-02-22 10.54 11.63 10.52 11.13 +5.1% 75,787 82,746,037
2024-02-21 10.22 10.99 10.22 10.59 +1.92% 70,286 75,094,588
2024-02-20 10.26 10.47 9.97 10.39 +1.76% 51,218 52,448,630
2024-02-19 9.93 10.28 9.91 10.21 +3.44% 64,686 65,584,352
2024-02-08 9.09 9.88 8.85 9.87 +8.7% 86,176 80,890,770
2024-02-07 9.27 9.74 8.97 9.08 -4.52% 79,190 73,636,263
2024-02-06 9.2 9.88 8.61 9.51 -0.63% 85,414 78,397,143
2024-02-05 10.39 10.6 9.57 9.57 -9.97% 72,449 70,949,141
2024-02-02 10.98 11.45 10.25 10.63 -2.74% 83,790 91,643,176
2024-02-01 11.13 11.22 10.73 10.93 -1.18% 47,349 51,991,121
2024-01-31 11.57 11.84 11 11.06 -4.33% 56,366 63,754,847
2024-01-30 12.11 12.24 11.53 11.56 -5.94% 67,715 79,922,103
2024-01-29 12.81 12.92 12.21 12.29 -3.98% 54,577 67,961,925
2024-01-26 12.84 13.18 12.7 12.8 -1.08% 67,230 87,075,543
2024-01-25 12.73 13.05 12.5 12.94 +0.78% 80,209 102,895,498
2024-01-24 12.36 12.98 12.21 12.84 +4.39% 94,934 119,351,915
2024-01-23 12.39 12.58 12.05 12.3 -0.97% 69,491 85,272,723
2024-01-22 13.11 13.15 12.27 12.42 -6.41% 105,400 133,819,141
2024-01-19 14.3 14.3 13.18 13.27 -8.67% 118,713 163,021,387
2024-01-18 15.28 15.28 13.96 14.53 -6.26% 153,636 222,214,821
2024-01-17 15.66 16.08 15.3 15.5 -4.85% 169,022 264,167,342
2024-01-16 15.34 16.8 14.87 16.29 +5.92% 275,519 434,557,429
2024-01-15 15.03 15.45 14.5 15.38 +3.57% 160,013 243,207,123
2024-01-12 15.06 15.85 14.7 14.85 -2.94% 144,175 219,552,529
2024-01-11 15.3 15.35 14.85 15.3 +0.39% 175,933 265,248,105
2024-01-10 14.4 15.55 14.06 15.24 +5.32% 221,653 329,448,396
2024-01-09 15 15.15 14.34 14.47 -3.08% 148,953 217,728,528
2024-01-08 14.97 15.66 14.89 14.93 -0.2% 199,237 302,904,525
2024-01-05 14.6 16.13 14.55 14.96 +2.05% 213,939 331,184,723
2024-01-04 15.38 15.38 14.65 14.66 -5.6% 145,285 215,583,153
2024-01-03 15.2 15.59 15 15.53 -0.7% 203,623 311,055,556
2024-01-02 14.76 16.2 14.39 15.64 +5.68% 271,345 410,321,589

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

х╝ХхКЫф╝ахкТ 603598

近半年

хНОчФЯчзСцКА 605180

近三个月

хЕЙцШОшВЙф╕Ъ 600073

2022-2023两年

хНОцХ░ф╝ахкТ 000156

2022-2023两年

х╣┐шБЪшГ╜ц║Р 000096

近半年

х╖ехХЖщУ╢шбМ 601398

近半年

ф╕ЙхПЛшБФф╝Ч 300932

近三个月

щФжхпМцКАцЬп 300128

2022-2023两年

ф╕Зф╕ЬхМ╗чЦЧ 600055

近期数据

ф╕КхоЮхПСх▒Х 600748

近期数据

热门概念板块

区块链
芯片
新能源汽车
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
虚拟现实
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
储能电池

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