хБеф╣Лф╜│ 605266

数据更新至:

添加到对比分析

21.80 +1.11%

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

21.8
+1.11% +0.24
21.57
开盘价
21.81
最高价
21.3
最低价
13,518
成交量
数据更新至: 2025-03-25

技术指标

22.01
MA5 (5日均线)
22.29
MA10 (10日均线)
21.72
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 21.57 21.81 21.3 21.8 +1.11% 13,518 29,115,257
2025-03-24 21.7 22.1 21.17 21.56 -1.24% 31,012 67,045,292
2025-03-21 22.29 22.47 21.72 21.83 -2.11% 28,248 62,148,563
2025-03-20 22.62 22.7 22.26 22.3 -1.2% 27,294 61,326,703
2025-03-19 22.68 22.87 22.48 22.57 -0.79% 26,107 59,034,048
2025-03-18 22.51 22.94 22.42 22.75 +0.71% 37,376 84,969,902
2025-03-17 22.76 22.92 22.57 22.59 -0.83% 39,814 90,422,547
2025-03-14 22.46 22.85 21.9 22.78 +1.56% 72,595 162,574,054
2025-03-13 22.2 22.6 22.06 22.43 +0.81% 49,614 110,837,640
2025-03-12 22.5 22.57 22.13 22.25 +0.14% 45,936 102,448,198
2025-03-11 22.49 22.66 21.98 22.22 -1.72% 73,353 162,872,336
2025-03-10 20.64 22.61 20.64 22.61 +10.02% 86,457 188,484,555
2025-03-07 20.69 20.82 20.5 20.55 -1.01% 16,700 34,401,956
2025-03-06 20.51 20.81 20.46 20.76 +1.02% 21,474 44,359,161
2025-03-05 20.9 20.95 20.38 20.55 -1.82% 26,176 53,794,310
2025-03-04 21.02 21.06 20.72 20.93 -0.29% 21,879 45,668,929
2025-03-03 20.69 21.42 20.69 20.99 +1.7% 30,989 65,461,936
2025-02-28 21 21.17 20.6 20.64 -2.18% 22,929 47,959,676
2025-02-27 21.11 21.25 20.81 21.1 -0.05% 23,259 48,890,096
2025-02-26 20.99 21.2 20.91 21.11 +1% 19,228 40,437,361
2025-02-25 20.98 21.27 20.86 20.9 -1.46% 22,939 48,229,639
2025-02-24 21.38 21.6 21.08 21.21 -1.49% 27,524 58,666,289
2025-02-21 22.1 22.42 21.45 21.53 -2.58% 40,812 88,306,953
2025-02-20 21.72 22.74 21.69 22.1 +1.28% 38,713 86,235,687
2025-02-19 21.59 21.83 21.1 21.82 +1.02% 26,857 57,907,227
2025-02-18 23 23.04 21.55 21.6 -5.96% 52,683 116,674,788
2025-02-17 22.65 23.65 22.4 22.97 +2% 63,357 146,771,372
2025-02-14 22.1 22.75 22.09 22.52 +1.08% 37,561 84,446,403
2025-02-13 22 22.69 21.83 22.28 +0.77% 40,479 89,967,229
2025-02-12 21.81 22.36 21.7 22.11 +1.38% 28,542 62,637,385
2025-02-11 22.5 22.5 21.81 21.81 -3.5% 31,336 69,015,278
2025-02-10 22.1 22.64 21.95 22.6 +1.89% 30,059 67,244,779
2025-02-07 21.8 22.48 21.7 22.18 +1.98% 26,455 58,382,808
2025-02-06 21.73 21.81 21.22 21.75 -0.32% 25,177 54,225,432
2025-02-05 22.2 22.34 21.73 21.82 -1.62% 17,091 37,541,838
2025-01-27 21.81 22.64 21.81 22.18 +1.6% 23,720 52,970,564
2025-01-24 22.03 22.49 21.6 21.83 -0.91% 30,088 65,982,354
2025-01-23 21.24 22.18 21.24 22.03 +4.61% 38,246 83,655,184
2025-01-22 21.6 21.6 20.95 21.06 -2.59% 23,940 50,820,748
2025-01-21 21.84 21.91 21.23 21.62 -1.01% 22,961 49,602,642
2025-01-20 21.56 22.34 21.56 21.84 -0.5% 30,923 67,880,050
2025-01-17 21.38 22.06 21.17 21.95 +2.05% 32,184 70,027,309
2025-01-16 21 21.88 21 21.51 +2.43% 35,163 75,313,146
2025-01-15 20.92 21.07 20.67 21 +0.57% 18,387 38,352,512
2025-01-14 20.15 20.91 20.15 20.88 +3.98% 26,471 54,496,755
2025-01-13 19.88 20.25 19.62 20.08 -0.59% 20,208 40,337,698
2025-01-10 21.19 21.21 20.14 20.2 -4.67% 28,665 59,329,466
2025-01-09 21.2 21.41 20.98 21.19 -0.28% 18,641 39,527,312
2025-01-08 21.2 21.44 20.71 21.25 -0.7% 22,135 46,791,341
2025-01-07 21.92 21.92 20.96 21.4 -2.42% 33,448 71,136,996
2025-01-06 21.4 22.5 21.01 21.93 +3.3% 38,344 83,897,504
2025-01-03 21.91 22.09 21.22 21.23 -3.28% 26,086 56,409,819
2025-01-02 23.1 23.24 21.76 21.95 -4.85% 45,436 101,955,631
2024-12-31 23.68 23.87 23.02 23.07 -2.99% 23,374 54,640,050
2024-12-30 24.32 24.39 23.63 23.78 -2.98% 25,876 61,933,149
2024-12-27 24.35 24.66 23.75 24.51 +0.49% 32,594 78,772,111
2024-12-26 24.61 24.73 24.34 24.39 -0.89% 21,414 52,437,479
2024-12-25 25 25.08 24.31 24.61 -1.83% 19,367 47,659,259
2024-12-24 24.7 25.15 24.31 25.07 +0.97% 24,051 59,618,589
2024-12-23 26.07 26.07 24.82 24.83 -4.83% 35,638 89,667,442
2024-12-20 25.96 26.22 25.78 26.09 +0.04% 25,491 66,414,044
2024-12-19 25.6 26.37 25.19 26.08 +1.4% 33,557 87,126,909
2024-12-18 26.44 26.75 25.55 25.72 -3.27% 45,039 116,557,017
2024-12-17 28.38 28.38 26 26.59 -6.37% 88,693 241,012,904
2024-12-16 26.9 28.58 26.53 28.4 +5.97% 132,663 367,829,622
2024-12-13 26.55 27.57 26.13 26.8 +0.26% 76,002 204,940,324
2024-12-12 25.58 27.18 25.38 26.73 +4.13% 80,255 212,629,878
2024-12-11 25.29 25.88 25.11 25.67 +1.06% 28,682 73,164,722
2024-12-10 26 26.5 25.31 25.4 +0.4% 38,817 100,237,283
2024-12-09 25.48 25.79 25.2 25.3 -0.71% 22,177 56,515,397
2024-12-06 24.97 25.59 24.85 25.48 +1.64% 29,074 73,564,923
2024-12-05 25.32 25.32 24.75 25.07 -0.99% 31,600 79,133,159
2024-12-04 25.64 26.06 25.01 25.32 -1.94% 29,255 74,844,809
2024-12-03 26.33 26.39 25.6 25.82 -2.2% 36,303 94,172,414
2024-12-02 26.34 26.59 26.08 26.4 +0.3% 43,837 115,404,095
2024-11-29 26.09 26.93 25.81 26.32 -0.87% 42,241 110,816,386
2024-11-28 25.7 27.58 25.33 26.55 +2.75% 54,231 142,225,484
2024-11-27 26.4 26.58 25.01 25.84 -1.9% 39,460 100,874,466
2024-11-26 26.86 26.9 26.16 26.34 -1.35% 27,223 72,101,946
2024-11-25 25.99 26.8 25.75 26.7 +0.95% 38,320 100,692,234
2024-11-22 27.81 28.2 26.1 26.45 -4.79% 68,425 185,553,588
2024-11-21 26.58 27.78 25.9 27.78 +4.51% 75,996 203,735,733
2024-11-20 26.36 26.85 25.85 26.58 +0.83% 51,202 135,340,587
2024-11-19 26.51 26.57 25.51 26.36 -1.93% 56,399 146,288,613
2024-11-18 25.39 27.6 25.39 26.88 +5.41% 81,280 215,908,305
2024-11-15 26 26.79 25.5 25.5 -3.77% 66,658 172,959,499
2024-11-14 27.9 29.44 26.5 26.5 -5.36% 104,460 290,500,072
2024-11-13 28.79 29.11 27.38 28 -3.11% 124,451 349,621,598
2024-11-12 26.62 28.9 26.28 28.9 +10.01% 182,054 515,535,142
2024-11-11 25.8 26.27 25.38 26.27 +0.19% 62,236 161,182,283
2024-11-08 27.3 27.32 26 26.22 -3.64% 95,195 251,904,129
2024-11-07 26.7 27.33 25.59 27.21 -1.77% 122,918 327,117,904
2024-11-06 25.69 28.46 25.51 27.7 +6.95% 171,244 464,063,862
2024-11-05 26.65 27.6 25.12 25.9 +1.01% 198,599 520,523,155
2024-11-04 25.3 25.64 24.5 25.64 +10% 141,993 359,164,844
2024-11-01 21.22 23.31 20.86 23.31 +10% 84,570 191,212,015
2024-10-31 20.95 21.54 20.9 21.19 +0.19% 31,739 67,398,872
2024-10-30 21.5 21.72 20.82 21.15 -1.67% 36,064 76,651,382
2024-10-29 22.5 22.85 21.51 21.51 -5.08% 47,277 104,082,465
2024-10-28 22.25 22.73 22.11 22.66 +1.84% 37,440 84,160,089
2024-10-25 21.68 22.25 21.53 22.25 +3.01% 42,522 93,480,126
2024-10-24 21.87 22.11 21.51 21.6 -1.5% 29,799 64,918,181
2024-10-23 22.35 22.36 21.83 21.93 -1.88% 46,692 103,113,009
2024-10-22 21.78 22.35 21.61 22.35 +2.62% 43,822 96,293,921
2024-10-21 21.44 21.92 21.24 21.78 +1.63% 45,002 97,270,610
2024-10-18 21.03 21.82 20.9 21.43 +2.49% 48,074 102,087,458
2024-10-17 21.49 21.55 20.9 20.91 -1.32% 29,672 63,011,407
2024-10-16 21 21.49 20.91 21.19 -0.61% 27,693 58,658,601
2024-10-15 21.65 22 21.3 21.32 -1.89% 33,337 72,226,458
2024-10-14 21.71 21.87 21.08 21.73 +0.14% 37,659 81,193,380
2024-10-11 22.44 22.47 21.28 21.7 -3.68% 38,668 84,286,354
2024-10-10 22.3 22.99 21.61 22.53 -1.66% 60,730 135,827,516
2024-10-09 24.66 24.66 22.91 22.91 -10.02% 64,191 149,693,209
2024-10-08 26.7 26.7 24.01 25.46 +4.9% 88,831 225,668,497
2024-09-30 22.88 24.27 22.4 24.27 +10.02% 86,955 204,813,629
2024-09-27 21.3 22.46 21.29 22.06 +5.35% 41,922 91,201,040
2024-09-26 19.42 21.18 19.27 20.94 +7.49% 66,070 133,392,209
2024-09-25 19.69 20.08 19.42 19.48 +0.78% 62,887 124,143,811
2024-09-24 17.96 19.34 17.9 19.33 +7.51% 70,412 131,662,092
2024-09-23 18.4 18.5 17.86 17.98 -2.23% 30,770 55,754,941
2024-09-20 18.49 18.64 18.21 18.39 -1.55% 40,838 75,059,266
2024-09-19 17.6 19.2 17.56 18.68 +5.84% 74,053 136,940,016
2024-09-18 18.26 18.38 17.18 17.65 -3.13% 54,351 95,520,668
2024-09-13 19.03 19.28 18.22 18.22 -4.11% 53,577 100,187,925
2024-09-12 19.3 19.66 18.98 19 -2.91% 52,326 100,787,985
2024-09-11 20.58 20.58 19.48 19.57 -5.6% 64,832 128,467,422
2024-09-10 21.48 22.5 20.3 20.73 -3.49% 74,170 155,531,653
2024-09-09 21.65 22.05 20.73 21.48 -3.2% 85,941 182,229,254
2024-09-06 23.54 23.6 21.26 22.19 -3.48% 150,403 333,531,420
2024-09-05 20.9 22.99 20.9 22.99 +10% 173,415 385,440,233
2024-09-04 19.19 20.9 19.02 20.9 +10% 124,558 257,208,898
2024-09-03 18.41 19.92 18.16 19 +3.15% 29,711 56,691,154
2024-09-02 19.45 19.5 18.34 18.42 -5.3% 28,076 52,684,630
2024-08-30 18.76 19.96 18.15 19.45 +3.68% 31,776 60,796,757
2024-08-29 18.49 18.81 18.24 18.76 +2.01% 13,068 24,373,489
2024-08-28 18.53 18.7 18.15 18.39 -0.38% 10,812 19,916,687
2024-08-27 18.5 18.78 18.41 18.46 -0.32% 11,260 20,908,161
2024-08-26 18.48 18.78 18.27 18.52 +0.71% 14,015 25,974,565
2024-08-23 18.81 19.08 18.38 18.39 -2.34% 15,725 29,205,744
2024-08-22 18.95 19.09 18.8 18.83 -0.16% 13,116 24,830,667
2024-08-21 19.22 19.32 18.84 18.86 -1.77% 12,619 24,012,815
2024-08-20 19.89 19.89 19.09 19.2 -3.47% 18,037 35,023,228
2024-08-19 20.12 20.3 19.89 19.89 -1.19% 12,775 25,574,592
2024-08-16 20.49 20.52 20.05 20.13 -1.32% 11,473 23,158,497
2024-08-15 20.16 20.69 19.94 20.4 +0.2% 17,787 36,173,703
2024-08-14 20.54 20.56 20.2 20.36 -0.97% 13,925 28,335,211
2024-08-13 20.86 20.87 20.3 20.56 -1.44% 18,037 36,869,617
2024-08-12 20.52 21.48 20.44 20.86 +1.41% 28,903 60,700,967
2024-08-09 21.28 21.35 20.54 20.57 -3.34% 23,225 48,448,805
2024-08-08 21.07 21.49 21.07 21.28 +0.14% 24,499 52,227,192
2024-08-07 21.65 21.65 21 21.25 -1.94% 25,687 54,522,620
2024-08-06 21.35 21.87 21.25 21.67 +1.69% 28,440 61,086,906
2024-08-05 20.85 21.85 20.85 21.31 +1.33% 37,040 79,423,431
2024-08-02 20.87 21.78 20.85 21.03 +0.14% 26,161 55,846,059
2024-08-01 21.22 21.58 20.85 21 -2.37% 30,696 64,990,820
2024-07-31 20.5 21.78 20.12 21.51 +5.96% 31,471 66,625,601
2024-07-30 20 20.44 19.99 20.3 +1.1% 15,034 30,420,440
2024-07-29 20.44 20.61 20.07 20.08 -2.14% 16,404 33,156,149
2024-07-26 20.58 20.88 20.41 20.52 -0.24% 15,161 31,234,331
2024-07-25 20.2 20.98 19.92 20.57 +1.78% 25,246 51,825,618
2024-07-24 20.82 20.86 20.13 20.21 -2.93% 22,446 45,724,776
2024-07-23 21.49 21.54 20.81 20.82 -3.12% 24,155 51,022,335
2024-07-22 21.51 21.63 21.13 21.49 -0.32% 16,261 34,838,648
2024-07-19 21.97 21.97 21.3 21.56 -1.33% 26,341 56,766,411
2024-07-18 21.3 21.99 20.91 21.85 +1.35% 39,593 85,354,487
2024-07-17 20.8 22.04 20.7 21.56 +3.8% 48,386 103,903,135
2024-07-16 21.04 21.17 20.6 20.77 -1.24% 15,966 33,214,511
2024-07-15 21.52 21.62 20.9 21.03 -2.91% 18,611 39,266,276
2024-07-12 22.55 22.56 21.46 21.66 -2.52% 25,825 56,382,954
2024-07-11 22.01 22.64 21.8 22.22 +2.49% 43,823 97,656,742
2024-07-10 22.67 22.67 21.09 21.68 -7.47% 76,524 165,048,891
2024-07-09 24.32 24.4 23.2 23.43 -3.82% 27,942 65,737,222
2024-07-08 25.01 25.04 23.98 24.36 -3.22% 16,846 41,013,800
2024-07-05 25.04 25.18 24.6 25.17 +0.88% 17,215 42,929,768
2024-07-04 25.91 25.99 24.82 24.95 -3.71% 19,311 48,761,908
2024-07-03 26.75 26.88 25.8 25.91 -3.14% 21,237 55,678,176
2024-07-02 27.01 27.52 26.62 26.75 -1% 21,039 56,639,837
2024-07-01 25.67 27.1 25.67 27.02 +4.12% 28,058 73,909,692
2024-06-28 27.2 27.22 25.91 25.95 -3.42% 24,215 63,842,862
2024-06-27 28 28.05 26.8 26.87 -3.86% 22,615 61,402,811
2024-06-26 27.58 27.96 27.2 27.95 +0.79% 20,853 57,449,351
2024-06-25 28.18 28.44 27.27 27.73 -1.35% 25,312 70,068,532
2024-06-24 29.99 29.99 28.04 28.11 -6.39% 21,114 60,237,051
2024-06-21 29.99 30.18 29.32 30.03 +0.13% 12,584 37,553,335
2024-06-20 30.44 30.5 29.21 29.99 -1.99% 16,832 49,954,616
2024-06-19 32.15 32.31 30.46 30.6 -4.73% 14,563 45,034,580
2024-06-18 32.4 32.49 31.91 32.12 -0.74% 7,583 24,379,407
2024-06-17 32.9 33.19 31.98 32.36 -2.71% 12,432 40,250,098
2024-06-14 34.61 34.76 32.95 33.26 -4.81% 26,163 87,059,933
2024-06-13 36.64 37.09 34.03 34.94 -5.31% 16,715 58,339,587
2024-06-12 38 38.46 36.58 36.9 -2.64% 6,302 23,422,702
2024-06-11 37.11 38.02 36.63 37.9 +1.17% 5,505 20,625,196
2024-06-07 37.14 37.95 36.89 37.46 +1.16% 6,844 25,620,663
2024-06-06 37.01 39.4 36.61 37.03 -22.09% 7,637 28,557,628
2024-06-05 48.42 48.67 47.31 47.53 -2.76% 4,447 21,225,304
2024-06-04 49.17 49.73 48.16 48.88 -1.21% 7,356 35,861,292
2024-06-03 49.8 50.88 48.08 49.48 -0.64% 6,930 34,225,628
2024-05-31 49.99 50.4 49.49 49.8 +0.83% 4,329 21,582,600
2024-05-30 49.82 50.28 49.01 49.39 -1.02% 4,866 24,109,571
2024-05-29 49.53 50.42 49.53 49.9 -0.8% 1,977 9,874,850
2024-05-28 51.16 51.16 49.5 50.3 -1.66% 7,742 38,654,901
2024-05-27 50.81 51.25 49.88 51.15 +0.69% 6,779 34,226,641
2024-05-24 52.66 52.66 50.55 50.8 -2.66% 3,244 16,691,675
2024-05-23 51.31 52.27 50.58 52.19 +1.72% 5,126 26,499,515
2024-05-22 51.36 52.5 51.09 51.31 -0.5% 3,321 17,124,690
2024-05-21 50.16 53.5 49.98 51.57 +1.8% 9,751 50,631,002
2024-05-20 51.7 51.7 49.98 50.66 -1.63% 6,735 33,973,888
2024-05-17 52 52.32 50.52 51.5 -1.25% 6,294 32,214,993
2024-05-16 53.76 53.88 51.51 52.15 -2.6% 7,924 41,483,409
2024-05-15 53.44 55 53.31 53.54 -1.07% 9,290 50,182,707
2024-05-14 52.66 54.45 52.13 54.12 +2.48% 10,233 55,064,481
2024-05-13 50.4 54.47 50.08 52.81 +4.31% 18,347 97,582,836
2024-05-10 50.64 51.2 50.02 50.63 +0.02% 7,586 38,385,564
2024-05-09 47.71 51.21 47.71 50.62 +6.21% 18,132 91,146,829
2024-05-08 48.52 48.58 47.53 47.66 -1.89% 5,921 28,379,330
2024-05-07 48.9 49.8 48.02 48.58 -0.96% 11,682 56,698,286
2024-05-06 47.75 49.29 47.75 49.05 +2.74% 12,479 60,942,309
2024-04-30 47.78 48.09 46.8 47.74 -0.5% 10,670 50,716,271
2024-04-29 46.31 48.18 46.04 47.98 +0.61% 17,559 83,569,579
2024-04-26 45.7 47.75 44.6 47.69 +3.63% 18,364 85,399,029
2024-04-25 44.47 46.6 44.42 46.02 +3.16% 11,950 54,661,098
2024-04-24 46 46 42.76 44.61 -2.3% 14,958 66,110,059
2024-04-23 46.3 47 45.6 45.66 -1.59% 4,440 20,446,450
2024-04-22 46.58 47.19 45.85 46.4 +0.09% 4,875 22,683,066
2024-04-19 45.85 46.45 45.32 46.36 +1.02% 4,632 21,340,413
2024-04-18 45.52 46.48 45.08 45.89 +0.75% 6,638 30,437,589
2024-04-17 45.38 45.99 44.62 45.55 +2.02% 7,214 32,763,071
2024-04-16 45.1 46.08 44.61 44.65 -2.38% 6,459 29,160,674
2024-04-15 45.65 46.85 44.91 45.74 -0.15% 6,750 31,049,106
2024-04-12 46.2 46.64 45.66 45.81 -1.44% 3,965 18,250,415
2024-04-11 45.8 47.1 45.8 46.48 +0.61% 7,509 34,985,155
2024-04-10 46.67 47.46 46.06 46.2 -1.49% 7,205 33,721,454
2024-04-09 44.51 47.22 44.2 46.9 +5.37% 11,971 55,138,981
2024-04-08 45.24 45.24 44.4 44.51 -1.61% 3,941 17,597,257
2024-04-03 45.6 45.99 45.11 45.24 -0.7% 4,088 18,561,699
2024-04-02 45.55 46.12 45.31 45.56 -0.2% 4,816 22,002,562
2024-04-01 44.4 45.8 44.4 45.65 +2.61% 11,233 50,907,765
2024-03-29 45 45.16 44.12 44.49 -1.31% 6,407 28,508,550
2024-03-28 45.3 45.78 44.66 45.08 -0.46% 9,494 42,909,975
2024-03-27 44.94 45.88 44.78 45.29 +0.47% 10,335 46,893,332
2024-03-26 45.41 45.41 44.33 45.08 +0.07% 7,923 35,427,430
2024-03-25 45.17 46.19 44.8 45.05 -0.33% 9,510 43,369,933
2024-03-22 45.59 45.59 44.31 45.2 -0.88% 9,950 44,746,882
2024-03-21 46.77 46.97 45.45 45.6 -2.58% 18,241 83,981,405
2024-03-20 47.64 47.7 46.76 46.81 -3.64% 17,022 79,924,807
2024-03-19 49 49.5 46.98 48.58 -2.59% 30,824 146,791,893
2024-03-18 49.89 50 48.51 49.87 +0.04% 5,317 26,186,466
2024-03-15 49.52 50 49 49.85 +0.65% 4,975 24,644,637
2024-03-14 49.2 49.89 48.99 49.53 +0.65% 6,521 32,212,027
2024-03-13 50.3 50.3 48.76 49.21 -1.89% 6,034 29,724,798
2024-03-12 49.78 50.75 49.52 50.16 +0.62% 6,509 32,621,968
2024-03-11 47.75 49.98 47.53 49.85 +4.38% 8,927 43,771,362
2024-03-08 47.28 48.02 46.98 47.76 +1.02% 5,914 28,089,810
2024-03-07 47.77 48.47 46.77 47.28 -1.42% 6,246 29,645,843
2024-03-06 48.56 48.82 47.31 47.96 -1.26% 4,752 22,819,371
2024-03-05 47.6 48.95 47.33 48.57 +1.31% 9,365 45,285,035
2024-03-04 48.4 48.58 47.15 47.94 -1.56% 11,204 53,381,505
2024-03-01 48.99 49.14 47.67 48.7 -0.79% 7,929 38,486,048
2024-02-29 47.5 49.09 47.43 49.09 +2.12% 6,868 33,257,650
2024-02-28 50.09 51.08 48.07 48.07 -4.07% 11,129 54,985,219
2024-02-27 48.84 50.39 48.2 50.11 +1.48% 8,571 42,517,359
2024-02-26 49.58 49.68 48.39 49.38 -0.9% 10,262 50,375,827
2024-02-23 50.22 50.77 48.5 49.83 -1.87% 12,284 60,602,822
2024-02-22 50.82 51.81 49.95 50.78 -1.57% 6,521 32,915,731
2024-02-21 51.23 53.1 50.39 51.59 +0.1% 7,628 39,592,916
2024-02-20 52.5 53.17 50.62 51.54 -1.73% 5,271 27,430,529
2024-02-19 52.8 55.29 50.39 52.45 -0.4% 15,009 78,618,583
2024-02-08 48.88 52.81 47.27 52.66 +9.69% 11,021 56,624,228
2024-02-07 45.85 50.23 45.1 48.01 +4.76% 16,072 77,893,543
2024-02-06 43.69 47.17 43.32 45.83 +3.71% 13,239 60,914,538
2024-02-05 45.26 46.44 42.88 44.19 -3.45% 9,971 44,123,006
2024-02-02 47 47.4 44.54 45.77 -2.18% 7,600 34,943,448
2024-02-01 47.49 48.46 46.61 46.79 -1.83% 4,579 21,638,774
2024-01-31 49.5 49.8 46.96 47.66 -3.05% 4,454 21,537,948
2024-01-30 50.81 50.82 49.16 49.16 -4.56% 5,387 26,940,760
2024-01-29 52.99 52.99 50.5 51.51 -1.72% 7,108 36,503,873
2024-01-26 53.45 53.45 52.09 52.41 -0.98% 3,327 17,563,832
2024-01-25 54.02 54.29 52.3 52.93 -1.93% 7,844 41,706,511
2024-01-24 55 55 51.68 53.97 -0.66% 10,613 56,341,881
2024-01-23 55.73 55.73 53.1 54.33 -2.76% 7,735 41,741,347
2024-01-22 58.68 59.22 55.38 55.87 -5.22% 4,319 24,845,252
2024-01-19 59.14 60 58.31 58.95 -0.81% 2,522 14,928,312
2024-01-18 58.55 59.97 57.3 59.43 -0.39% 4,839 28,302,061
2024-01-17 59 60.4 59 59.66 -0.45% 4,181 25,109,756
2024-01-16 59.78 60.95 58.98 59.93 -0.25% 2,742 16,382,932
2024-01-15 58.25 60.88 58.2 60.08 +1.87% 4,157 24,985,889
2024-01-12 59.52 59.97 58.88 58.98 -0.97% 2,821 16,733,405
2024-01-11 60.62 60.65 59.07 59.56 -1.55% 3,943 23,480,842
2024-01-10 61 61.75 59.8 60.5 -1.21% 5,497 33,356,206
2024-01-09 61.03 61.63 59.96 61.24 -0.57% 6,368 38,707,065
2024-01-08 60.4 63.37 60.19 61.59 +0.83% 8,192 50,634,513
2024-01-05 61 62.38 60.62 61.08 +0.03% 6,158 38,024,240
2024-01-04 60 61.34 59.4 61.06 +1.6% 10,318 62,511,446
2024-01-03 61.88 61.99 59.65 60.1 -2.88% 13,535 81,993,260
2024-01-02 59.41 62.51 58.76 61.88 +4.18% 12,107 74,191,782

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

хоЙшо░щгЯхУБ 603696

近半年

щЬЗшгХчзСцКА 300953

2024年至今

хК▓ф╗ФщгЯхУБ 003000

2024年一季度

чвзхЕ┤чЙйшБФ 688671

近半年

члЛцШВх╛о 605358

2024年一季度

STчЫЫх▒п 600711

近半年

х╛╖хЖацЦ░цЭР 001378

2022-2023两年

ш╡ЫчЙ╣цЦ░цЭР 688398

2024年一季度

щ╝Оф┐бщАЪшоп 603421

近三个月

хП░хЯ║шВбф╗╜ 300046

2024年一季度

热门概念板块

区块链
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
芯片

хглхЕ░х╛о (600460)

近三个月
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
新能源汽车
5G通信

х╣┐хТМщАЪ (300638)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年

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