члЛцШВх╛о 605358

数据更新至:

添加到对比分析

23.97 -0.33%

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

23.97
-0.33% -0.08
24.14
开盘价
24.27
最高价
23.78
最低价
31,567
成交量
数据更新至: 2025-03-25

技术指标

24.40
MA5 (5日均线)
24.70
MA10 (10日均线)
25.13
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 24.14 24.27 23.78 23.97 -0.33% 31,567 75,733,424
2025-03-24 24.2 24.31 23.66 24.05 -0.87% 68,860 165,099,244
2025-03-21 24.66 24.79 24.18 24.26 -2.22% 79,137 193,197,032
2025-03-20 24.85 25.03 24.61 24.81 -0.4% 57,265 142,344,432
2025-03-19 25.26 25.29 24.8 24.91 -1.54% 85,419 213,328,090
2025-03-18 24.89 26.32 24.84 25.3 +2.22% 157,897 403,436,363
2025-03-17 24.85 25.05 24.61 24.75 -0.4% 72,390 179,718,273
2025-03-14 24.57 24.88 24.39 24.85 +1.14% 98,131 242,408,627
2025-03-13 25.3 25.59 24.38 24.57 -3.87% 177,158 440,099,296
2025-03-12 26.5 27.54 25.53 25.56 +2.08% 284,527 751,810,576
2025-03-11 24.71 25.28 24.7 25.04 +0.12% 67,952 169,401,420
2025-03-10 25.19 25.38 24.85 25.01 -0.6% 68,902 172,483,980
2025-03-07 25.57 25.63 24.99 25.16 -2.29% 87,022 220,421,654
2025-03-06 25.79 26.08 25.6 25.75 +0.63% 96,115 248,295,211
2025-03-05 25.75 25.97 25.25 25.59 -0.51% 81,772 208,965,769
2025-03-04 24.78 26.08 24.7 25.72 +2.76% 117,592 299,445,069
2025-03-03 25.29 25.54 24.8 25.03 -0.79% 88,818 223,659,902
2025-02-28 26.36 26.36 25.12 25.23 -4.36% 106,139 271,724,805
2025-02-27 26.9 26.9 25.83 26.38 -0.83% 110,862 291,524,798
2025-02-26 26.49 26.78 26.04 26.6 +1.06% 115,623 305,829,441
2025-02-25 25.43 27.04 25.15 26.32 +2.21% 182,047 478,869,941
2025-02-24 26.01 26.04 25.5 25.75 -1.23% 115,535 297,826,467
2025-02-21 25.55 26.14 25.3 26.07 +1.76% 133,899 345,992,837
2025-02-20 25.64 26.05 25.42 25.62 -0.08% 127,424 327,555,652
2025-02-19 23.98 25.98 23.89 25.64 +7.33% 177,055 443,057,946
2025-02-18 24.46 24.66 23.75 23.89 -2.41% 72,408 175,250,555
2025-02-17 24.76 24.85 24.27 24.48 -0.69% 74,443 182,190,816
2025-02-14 24.71 24.82 24.41 24.65 -0.28% 68,616 168,819,168
2025-02-13 25.4 25.5 24.7 24.72 -2.29% 104,712 260,293,519
2025-02-12 24.27 25.32 24.2 25.3 +3.65% 112,434 279,222,025
2025-02-11 24.96 25 24.31 24.41 -2.2% 60,791 148,675,521
2025-02-10 24.57 25.22 24.3 24.96 +2.34% 104,042 258,385,384
2025-02-07 24.48 24.84 23.96 24.39 +0.83% 94,895 232,427,756
2025-02-06 22.96 24.45 22.82 24.19 +4.67% 93,071 221,924,582
2025-02-05 23.32 23.57 23 23.11 +1.14% 57,946 134,956,900
2025-01-27 23.81 23.91 22.85 22.85 -3.95% 57,947 135,047,194
2025-01-24 23.34 23.86 23.3 23.79 +1.93% 47,821 113,145,297
2025-01-23 23.69 24.08 23.32 23.34 -0.47% 58,815 139,493,141
2025-01-22 23.51 23.65 23.23 23.45 -0.93% 43,952 103,052,116
2025-01-21 23.84 23.88 23.45 23.67 -0.25% 53,019 125,299,821
2025-01-20 23.85 24.02 23.56 23.73 +0.17% 51,639 122,952,304
2025-01-17 23.1 23.97 22.9 23.69 +0.59% 79,666 186,550,772
2025-01-16 23.72 24.24 23.33 23.55 -0.21% 58,452 138,686,017
2025-01-15 23.43 23.68 23.22 23.6 +0.68% 51,915 121,809,692
2025-01-14 22.67 23.5 22.46 23.44 +3.99% 72,589 167,660,881
2025-01-13 22 22.62 21.82 22.54 +1.53% 58,238 129,957,969
2025-01-10 22.53 22.98 22.18 22.2 -1.6% 62,194 140,499,217
2025-01-09 22.55 23.07 22.55 22.56 -0.57% 50,742 115,701,708
2025-01-08 22.81 23.13 22.1 22.69 -1.35% 73,982 167,659,610
2025-01-07 22.65 23.08 22.54 23 +1.68% 59,134 134,871,815
2025-01-06 22.76 23 22.39 22.62 -0.62% 55,536 125,834,199
2025-01-03 23.71 23.85 22.66 22.76 -3.93% 76,860 178,151,129
2025-01-02 24.76 24.76 23.4 23.69 -4.36% 83,345 200,980,887
2024-12-31 25.93 26.08 24.77 24.77 -4.36% 85,281 215,208,152
2024-12-30 25.93 26.48 25.63 25.9 -0.88% 72,205 188,197,326
2024-12-27 26.24 26.9 25.9 26.13 -0.34% 98,842 262,149,179
2024-12-26 25.86 26.44 25.75 26.22 +1.31% 66,116 173,279,106
2024-12-25 26.3 26.62 25.77 25.88 -2.08% 58,062 151,533,531
2024-12-24 26.5 26.5 25.66 26.43 +1.34% 67,589 176,686,310
2024-12-23 26.85 27.05 26.08 26.08 -2.61% 83,087 220,098,712
2024-12-20 26.18 27.2 26.18 26.78 +1.86% 95,973 256,762,543
2024-12-19 25.69 26.38 25.65 26.29 +0.42% 73,749 192,607,559
2024-12-18 25.97 26.37 25.6 26.18 +1.36% 70,490 183,552,047
2024-12-17 25.89 26.16 25.72 25.83 -0.65% 47,062 121,932,891
2024-12-16 26.33 26.5 25.81 26 -1.25% 71,185 185,592,886
2024-12-13 26.92 26.97 26.02 26.33 -2.84% 95,898 253,788,176
2024-12-12 26.91 27.13 26.6 27.1 +0.71% 67,783 182,205,303
2024-12-11 26.82 27.28 26.71 26.91 +0.34% 69,473 187,481,434
2024-12-10 27.38 27.48 26.69 26.82 +1.71% 102,346 277,262,213
2024-12-09 26.8 26.92 26.2 26.37 -2.12% 64,789 171,783,697
2024-12-06 26.5 27.2 26.1 26.94 +0.9% 105,146 280,299,660
2024-12-05 26.7 27.1 26.6 26.7 -1.11% 76,492 205,040,800
2024-12-04 27.89 28.01 26.84 27 +0.11% 133,800 367,026,203
2024-12-03 27.6 27.6 26.6 26.97 -0.48% 85,461 230,549,028
2024-12-02 26.73 27.41 26.49 27.1 +1.88% 101,612 274,646,365
2024-11-29 25.73 27.13 25.4 26.6 +3.3% 116,904 308,660,646
2024-11-28 25.82 26.18 25.66 25.75 -0.46% 72,837 188,905,567
2024-11-27 25.19 25.88 24.67 25.87 +2.37% 82,608 208,726,706
2024-11-26 25.49 25.88 25.21 25.27 -1.1% 60,888 155,469,433
2024-11-25 25.8 26.09 25.08 25.55 -0.97% 91,541 232,841,043
2024-11-22 26.91 27.13 25.7 25.8 -4.2% 104,922 277,977,704
2024-11-21 27.2 27.36 26.51 26.93 -0.77% 89,797 242,167,191
2024-11-20 27.29 27.35 26.71 27.14 -0.55% 88,234 238,604,750
2024-11-19 26.16 27.34 26.1 27.29 +5.37% 139,999 374,307,179
2024-11-18 27.25 27.49 25.89 25.9 -6.09% 165,945 438,475,278
2024-11-15 28.1 28.43 27.33 27.58 -1.96% 163,846 456,969,949
2024-11-14 29.15 29.27 28 28.13 -4.25% 121,369 346,864,732
2024-11-13 29 29.46 28.61 29.38 +0.44% 143,994 418,085,917
2024-11-12 29.99 30.2 28.89 29.25 -2.01% 204,880 603,840,639
2024-11-11 28.42 30.14 28.26 29.85 +5.03% 272,454 807,286,020
2024-11-08 29.2 29.48 28.18 28.42 +0.6% 268,398 770,074,939
2024-11-07 26.71 28.28 26.62 28.25 +4.63% 230,357 636,867,073
2024-11-06 26.7 27.47 26.46 27 +1.5% 195,742 527,959,779
2024-11-05 25.81 26.7 25.78 26.6 +3.1% 152,008 401,289,672
2024-11-04 25.49 26.12 25.49 25.8 +0.35% 100,990 260,147,072
2024-11-01 26.62 26.73 25.5 25.71 -3.31% 146,192 379,864,354
2024-10-31 26.14 26.91 25.66 26.59 +1.72% 178,370 470,557,524
2024-10-30 26.3 26.42 25.81 26.14 +0.27% 135,053 352,772,196
2024-10-29 26.78 26.98 26.06 26.07 -2.65% 188,856 501,310,608
2024-10-28 27.26 27.3 26.45 26.78 -0.48% 135,017 361,299,785
2024-10-25 26.06 27.25 26.03 26.91 +3.18% 184,043 491,567,299
2024-10-24 26.2 26.63 25.96 26.08 -1.21% 139,195 364,883,967
2024-10-23 26.31 26.93 26.13 26.4 -0.15% 179,447 475,895,419
2024-10-22 26.3 26.8 25.82 26.44 +0.53% 219,350 576,962,616
2024-10-21 25.85 26.96 25.38 26.3 +3.83% 299,443 787,594,732
2024-10-18 23.56 25.92 23.53 25.33 +7.51% 275,344 684,723,311
2024-10-17 24.18 24.31 23.55 23.56 -1.17% 109,164 261,199,213
2024-10-16 23.74 24.38 23.56 23.84 -1.37% 104,400 249,920,331
2024-10-15 24.56 25.18 24.17 24.17 -2.15% 159,362 393,170,916
2024-10-14 23.97 24.78 23.29 24.7 +3.05% 186,979 451,270,471
2024-10-11 24.61 25.57 23.63 23.97 -5.63% 202,505 493,195,849
2024-10-10 27.12 27.3 25.13 25.4 -6.38% 321,056 834,136,494
2024-10-09 27.5 28.68 25.55 27.13 +1.95% 567,708 1,567,434,748
2024-10-08 26.61 26.61 25.71 26.61 +10% 236,683 627,215,410
2024-09-30 23.08 24.19 23.08 24.19 +10% 248,825 596,777,205
2024-09-27 20.98 22.07 20.78 21.99 +7.06% 93,426 200,376,355
2024-09-26 19.55 20.55 19.5 20.54 +4.96% 100,307 201,134,685
2024-09-25 19.8 20.22 19.55 19.57 +0.88% 98,398 195,595,488
2024-09-24 18.58 19.4 18.43 19.4 +5.21% 102,474 194,035,087
2024-09-23 18.33 18.73 18.15 18.44 +0.71% 40,873 75,404,181
2024-09-20 18.62 18.8 18.24 18.31 -1.93% 37,175 68,575,790
2024-09-19 18.39 19 18.17 18.67 +2.53% 54,279 100,793,324
2024-09-18 18.44 18.59 17.86 18.21 -0.71% 34,091 61,815,772
2024-09-13 18.78 18.88 18.34 18.34 -2.34% 33,547 62,100,219
2024-09-12 19.23 19.32 18.77 18.78 -0.84% 34,304 65,126,639
2024-09-11 19.06 19.12 18.82 18.94 -0.73% 31,353 59,455,237
2024-09-10 19.1 19.31 18.5 19.08 +0.42% 56,454 106,467,778
2024-09-09 18.96 19.23 18.86 19 -0.42% 39,297 74,691,261
2024-09-06 19.79 19.79 19.04 19.08 -2.9% 43,452 83,794,402
2024-09-05 19.48 19.84 19.45 19.65 +1.03% 39,393 77,462,169
2024-09-04 19.21 19.65 19.18 19.45 +0.26% 43,373 84,543,047
2024-09-03 19.22 19.6 19.19 19.4 +0.94% 42,852 83,213,562
2024-09-02 19.68 19.85 19.22 19.22 -2.34% 60,432 117,740,031
2024-08-30 19.2 19.98 19.16 19.68 +2.23% 86,887 171,160,404
2024-08-29 18.14 19.44 18 19.25 +5.6% 92,866 176,195,398
2024-08-28 18.11 18.37 17.86 18.23 +0.5% 40,530 73,553,684
2024-08-27 18.75 18.75 18.1 18.14 -2.89% 47,423 86,994,852
2024-08-26 18.61 19.02 18.61 18.68 +0.16% 43,530 81,769,820
2024-08-23 18.4 18.67 18.28 18.65 +1.3% 47,965 88,745,277
2024-08-22 18.67 18.78 18.39 18.41 -1.45% 52,553 97,406,835
2024-08-21 19.28 19.46 18.59 18.68 -3.56% 86,108 162,955,797
2024-08-20 20.18 20.18 19.32 19.37 -2.91% 61,162 119,841,460
2024-08-19 19.94 20.25 19.77 19.95 +0.1% 50,807 101,695,565
2024-08-16 20.55 20.63 19.9 19.93 -2.73% 80,799 163,110,464
2024-08-15 20.42 20.84 20.24 20.49 +0.1% 68,632 140,934,121
2024-08-14 21.06 21.18 20.46 20.47 -2.76% 63,160 130,841,784
2024-08-13 21.11 21.36 20.65 21.05 -0.28% 67,536 141,418,303
2024-08-12 21.76 21.76 20.98 21.11 -3.39% 77,665 165,401,320
2024-08-09 22.58 22.74 21.85 21.85 -1.44% 75,895 168,823,981
2024-08-08 22.14 22.65 21.75 22.17 -0.54% 86,802 192,728,822
2024-08-07 22.55 22.6 22.25 22.29 -1.15% 48,277 108,118,208
2024-08-06 22.9 23.03 22.25 22.55 +0.53% 65,760 147,884,606
2024-08-05 23.29 23.67 22.43 22.43 -5.16% 111,149 255,915,701
2024-08-02 23.79 24.4 23.55 23.65 -2.03% 108,094 258,501,465
2024-08-01 23.53 24.75 23.5 24.14 +2.59% 182,135 440,073,628
2024-07-31 22.61 23.61 22.3 23.53 +3.43% 111,092 257,271,514
2024-07-30 22.05 22.78 21.71 22.75 +2.48% 83,926 187,660,407
2024-07-29 22.75 22.84 22.18 22.2 -2.03% 59,474 133,712,261
2024-07-26 22.41 22.75 22.22 22.66 +1.16% 57,307 129,312,733
2024-07-25 22.16 22.77 22.09 22.4 -0.22% 63,837 142,701,789
2024-07-24 22.91 23.29 22.42 22.45 -2.31% 97,827 223,264,866
2024-07-23 24.13 24.21 22.97 22.98 -5.08% 110,785 260,550,598
2024-07-22 24.21 24.68 24.1 24.21 -0.29% 122,549 298,375,521
2024-07-19 23.4 24.55 23.3 24.28 +3.89% 170,320 411,322,265
2024-07-18 22.95 23.59 22.5 23.37 -0.04% 118,201 271,968,045
2024-07-17 24.01 24.35 23.37 23.38 -3.71% 110,833 264,318,695
2024-07-16 24.01 24.4 23.53 24.28 +0.08% 122,170 293,362,217
2024-07-15 23.87 24.6 23.77 24.26 +1.21% 139,753 339,160,168
2024-07-12 23.3 24.06 23.21 23.97 +1.87% 132,227 313,085,940
2024-07-11 23.3 23.64 23.01 23.53 +2.3% 131,481 307,678,221
2024-07-10 23.06 23.3 22.85 23 -2.17% 132,225 304,701,391
2024-07-09 22.37 23.56 22.25 23.51 +3.89% 156,951 364,284,732
2024-07-08 22.69 23.6 22.58 22.63 +0.13% 128,128 295,567,633
2024-07-05 22.54 22.83 22.21 22.6 -0.09% 89,645 201,784,204
2024-07-04 23.38 23.54 22.51 22.62 -3% 117,111 268,427,170
2024-07-03 21.99 24.16 21.48 23.32 +6.19% 244,763 561,412,168
2024-07-02 22.63 22.64 21.86 21.96 -2.66% 91,456 202,948,847
2024-07-01 23 23.18 22.07 22.56 -2.51% 101,959 229,859,518
2024-06-28 22.76 23.29 22.68 23.14 +1.05% 127,227 293,936,652
2024-06-27 22.92 23.25 22.56 22.9 -0.87% 129,386 295,873,521
2024-06-26 22.63 23.21 22.15 23.1 +2.76% 137,636 312,524,915
2024-06-25 23.5 23.87 22.25 22.48 -4.91% 179,898 411,165,246
2024-06-24 24.2 24.77 23.56 23.64 -3.86% 158,432 381,169,757
2024-06-21 24.9 24.91 24.03 24.59 -2.92% 194,823 477,652,192
2024-06-20 25.3 26.6 25.26 25.33 -0.59% 311,710 808,633,496
2024-06-19 25.9 25.9 25.13 25.48 -2.11% 257,124 656,723,527
2024-06-18 25 26.18 24.33 26.03 +3.75% 389,561 987,452,858
2024-06-17 24.33 25.22 24.15 25.09 +3.59% 279,085 690,972,130
2024-06-14 24.2 24.59 23.83 24.22 -1.58% 226,515 546,747,067
2024-06-13 25.25 25.52 24.61 24.61 -2.53% 322,057 806,639,927
2024-06-12 24.89 26.31 24.6 25.25 +1.2% 494,007 1,257,339,017
2024-06-11 22.44 24.95 22.39 24.95 +10.01% 361,799 853,768,349
2024-06-07 24 24.18 22.38 22.68 -5.42% 348,732 808,210,201
2024-06-06 23.13 23.98 23.13 23.98 +10% 110,695 264,413,769
2024-06-05 21.22 22.65 21.09 21.8 +2.73% 120,152 264,219,631
2024-06-04 21.25 21.34 20.81 21.22 -0.56% 52,362 110,011,868
2024-06-03 21.31 21.64 21.07 21.34 +0.14% 57,445 122,648,541
2024-05-31 21.43 21.79 21.3 21.31 -1.48% 53,097 114,107,986
2024-05-30 20.95 21.88 20.75 21.63 +2.66% 78,934 169,454,894
2024-05-29 20.95 21.47 20.88 21.07 +0.29% 58,245 123,511,232
2024-05-28 20.99 21.79 20.71 21.01 +0.67% 93,260 198,832,836
2024-05-27 20.59 20.9 19.9 20.87 +1.71% 90,483 183,823,014
2024-05-24 21.35 21.48 20.52 20.52 -4.02% 73,353 153,421,244
2024-05-23 22.14 22.17 21.37 21.38 -3.43% 62,473 135,168,267
2024-05-22 21.71 22.18 21.6 22.14 +1.93% 47,153 103,309,885
2024-05-21 21.72 21.95 21.6 21.72 -0.69% 31,296 68,018,991
2024-05-20 22.04 22.39 21.79 21.87 -0.68% 53,029 116,743,763
2024-05-17 21.62 22.1 21.43 22.02 +2.13% 46,455 101,166,444
2024-05-16 21.9 21.98 21.47 21.56 -0.6% 39,626 85,958,828
2024-05-15 21.8 22.06 21.5 21.69 -0.6% 33,555 73,204,429
2024-05-14 22.13 22.4 21.8 21.82 -0.82% 44,968 98,778,146
2024-05-13 22.35 22.55 21.96 22 -2.35% 54,959 121,936,471
2024-05-10 22.85 22.98 22.46 22.53 -1.36% 48,821 110,440,437
2024-05-09 22.28 23 22.28 22.84 +2.38% 73,906 168,487,438
2024-05-08 22.5 22.69 22.27 22.31 -0.18% 58,387 131,022,624
2024-05-07 22.16 22.5 22.12 22.35 +0.27% 48,120 107,525,942
2024-05-06 22.49 22.72 22.15 22.29 +0.86% 76,032 170,686,935
2024-04-30 22.19 22.32 21.86 22.1 -0.85% 53,580 118,322,993
2024-04-29 21.42 22.43 21.41 22.29 +4.11% 81,736 180,794,414
2024-04-26 20.62 21.55 20.52 21.41 +4.13% 75,834 160,466,223
2024-04-25 20.4 20.94 20.26 20.56 +0.19% 40,604 83,823,541
2024-04-24 20.39 20.57 20.1 20.52 +1.03% 50,014 102,036,639
2024-04-23 19.7 20.51 19.65 20.31 +0.45% 81,565 164,431,730
2024-04-22 20.09 20.43 19.57 20.22 +0.45% 49,871 100,290,159
2024-04-19 20.69 20.69 20.05 20.13 -2.8% 51,242 103,993,213
2024-04-18 20.71 21.06 20.2 20.71 -0.77% 70,044 145,224,022
2024-04-17 19.66 20.9 19.66 20.87 +7.58% 97,183 197,788,343
2024-04-16 20.1 20.47 19.38 19.4 -4.53% 73,941 145,997,350
2024-04-15 20.5 20.91 19.98 20.32 -0.68% 70,220 143,402,840
2024-04-12 20.91 21.13 20.45 20.46 -1.78% 50,093 103,569,619
2024-04-11 20.93 21.35 20.78 20.83 -1.33% 48,594 102,382,875
2024-04-10 21.71 21.71 20.9 21.11 -2.94% 56,029 118,807,604
2024-04-09 21.29 21.77 21.2 21.75 +2.3% 56,819 122,301,680
2024-04-08 22.07 22.16 21.24 21.26 -4.06% 63,861 138,172,123
2024-04-03 22.4 22.44 21.88 22.16 -0.49% 53,337 118,322,322
2024-04-02 22.52 22.6 22.03 22.27 -1.07% 42,390 94,264,673
2024-04-01 21.74 22.53 21.7 22.51 +3.64% 66,221 147,724,779
2024-03-29 21.66 21.78 21.2 21.72 +0.09% 46,577 99,983,052
2024-03-28 21.2 22.09 21.15 21.7 +1.97% 63,789 138,309,462
2024-03-27 22.48 22.48 21.28 21.28 -5.46% 73,107 159,482,311
2024-03-26 22.48 23 22.2 22.51 +0.13% 78,850 178,153,043
2024-03-25 23.24 23.29 22.48 22.48 -4.26% 88,658 203,385,253
2024-03-22 24 24.24 23.38 23.48 -2.13% 90,857 215,894,518
2024-03-21 24.42 24.64 23.88 23.99 -0.95% 80,611 195,480,803
2024-03-20 23.99 24.34 23.88 24.22 +0.41% 67,419 162,710,003
2024-03-19 24.39 24.5 24.1 24.12 -0.94% 74,730 181,551,571
2024-03-18 23.97 24.38 23.82 24.35 +2.01% 83,862 202,301,346
2024-03-15 23.48 23.87 23.24 23.87 +1.14% 62,602 146,962,344
2024-03-14 24.16 24.23 23.36 23.6 -2.2% 75,799 180,326,307
2024-03-13 24.11 24.49 24.04 24.13 +0.84% 102,692 249,086,688
2024-03-12 23.76 24.38 23.66 23.93 +0.84% 83,977 201,239,490
2024-03-11 23.22 23.74 23 23.73 +1.8% 63,722 149,124,973
2024-03-08 23.2 23.39 22.93 23.31 +1.04% 60,617 140,561,263
2024-03-07 23.75 24.09 23.05 23.07 -2.16% 70,129 164,909,180
2024-03-06 23.53 23.99 23.11 23.58 -0.51% 71,737 168,605,659
2024-03-05 24 24.14 23.54 23.7 -1.78% 84,332 201,012,444
2024-03-04 24.5 24.58 23.81 24.13 -1.27% 111,004 268,281,081
2024-03-01 23.75 24.76 23.73 24.44 +3.21% 139,835 339,632,144
2024-02-29 22.58 23.86 22.45 23.68 +4.36% 155,302 365,267,063
2024-02-28 24.23 24.59 22.63 22.69 -5.46% 146,655 348,786,976
2024-02-27 23.16 24.04 22.88 24 +4.21% 102,565 240,683,992
2024-02-26 22.42 23.48 22.42 23.03 +2.08% 98,809 227,049,838
2024-02-23 22.42 22.61 22.1 22.56 +1.03% 69,194 154,922,491
2024-02-22 22.04 22.45 21.9 22.33 +1.36% 66,281 147,213,271
2024-02-21 21.73 22.73 21.5 22.03 +0.46% 87,132 193,357,608
2024-02-20 21.84 22.07 21.38 21.93 -0.09% 70,714 152,971,985
2024-02-19 22.6 22.77 21.65 21.95 -1.44% 107,142 235,686,717
2024-02-08 21.33 23.2 21.11 22.27 +4.55% 159,523 361,132,913
2024-02-07 19.36 21.35 19.32 21.3 +9.74% 180,496 374,579,183
2024-02-06 17.6 19.52 17.22 19.41 +7.83% 126,037 231,687,895
2024-02-05 19.22 19.38 17.3 18 -6.35% 126,140 227,162,092
2024-02-02 20.35 20.65 18.44 19.22 -5.74% 112,383 218,454,268
2024-02-01 20.18 20.85 19.96 20.39 -0.39% 71,526 145,882,635
2024-01-31 21.78 22.3 20.43 20.47 -5.89% 118,208 250,412,306
2024-01-30 22.58 22.64 21.73 21.75 -4.02% 51,804 114,858,705
2024-01-29 23.59 24 22.66 22.66 -4.31% 54,081 124,947,602
2024-01-26 24.09 24.25 23.6 23.68 -2.23% 54,184 129,397,698
2024-01-25 23.88 24.33 23.2 24.22 +2.71% 84,697 202,649,653
2024-01-24 23.69 23.95 22.56 23.58 0% 72,815 168,770,001
2024-01-23 22.92 23.82 22.6 23.58 +2.34% 76,162 178,593,488
2024-01-22 24.37 24.4 22.8 23.04 -5.57% 67,007 158,244,883
2024-01-19 24.68 25.14 24.38 24.4 -1.45% 45,410 112,145,423
2024-01-18 24.3 24.78 23.82 24.76 +0.94% 70,115 170,188,956
2024-01-17 25.22 25.3 24.51 24.53 -3.23% 52,694 130,897,140
2024-01-16 25.4 25.53 24.8 25.35 +0.24% 62,991 158,662,741
2024-01-15 25 25.82 24.73 25.29 +0.84% 73,061 185,468,878
2024-01-12 25.3 25.6 25.04 25.08 -1.22% 48,662 123,119,585
2024-01-11 24.91 25.57 24.81 25.39 +1.93% 63,769 160,927,864
2024-01-10 24.97 25.38 24.45 24.91 -0.48% 57,653 144,017,084
2024-01-09 25.25 25.51 24.77 25.03 +0.32% 68,669 172,374,444
2024-01-08 25.86 25.93 24.95 24.95 -3.89% 66,307 167,082,493
2024-01-05 26.47 26.81 25.82 25.96 -2.19% 50,870 133,456,886
2024-01-04 27.09 27.19 26.4 26.54 -2.43% 47,580 126,789,071
2024-01-03 27.01 27.29 26.84 27.2 +0.41% 55,531 150,456,802
2024-01-02 27.48 27.48 26.89 27.09 -1.1% 59,935 162,497,330

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

щХ┐чЩ╜х▒▒ 603099

2024年至今

шООцЩочИ▒цАЭ 603168

近期数据

чБ┐хЛдчзСцКА 688182

2024年至今

шп║щВжшВбф╗╜ 603238

2024年一季度

щХ┐чЫИщАЪ 688143

2022-2023两年

ше┐щГихИЫф╕Ъ 000557

2023年全年

ф║Ъч┐ФщЫЖцИР 603929

2023年全年

ф╕нц║РхНПхТМ 600645

近期数据

ш╡ЫхИЖчзСцКА 688758

近期数据

ф╕Эш╖пшзЖшзЙ 300556

2023年全年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近半年
芯片

хМЧф║мхРЫцнг (300223)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
元宇宙
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
生物医药

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