щЗОщймчФ╡ц▒а 605378

数据更新至:

添加到对比分析

23.80 -0.42%

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

23.8
-0.42% -0.1
23.87
开盘价
23.9
最高价
23.38
最低价
25,162
成交量
数据更新至: 2025-03-25

技术指标

24.79
MA5 (5日均线)
25.40
MA10 (10日均线)
26.19
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 23.87 23.9 23.38 23.8 -0.42% 25,162 59,499,146
2025-03-24 24.68 24.89 23.38 23.9 -3.36% 54,862 131,489,335
2025-03-21 25.2 25.57 24.47 24.73 -2.87% 51,484 128,042,014
2025-03-20 26.09 26.29 25.4 25.46 -2.38% 54,373 140,274,979
2025-03-19 25.99 27.3 25.3 26.08 -1.29% 75,627 197,362,237
2025-03-18 25.99 27.52 25.99 26.42 +1.89% 85,987 229,474,546
2025-03-17 25.46 26.25 25.02 25.93 +1.85% 65,339 167,634,436
2025-03-14 25.33 25.8 24.26 25.46 -1.05% 81,686 203,528,385
2025-03-13 26.26 26.95 25.55 25.73 -2.98% 76,527 200,554,435
2025-03-12 26.36 26.96 26.19 26.52 +0.45% 68,175 181,354,479
2025-03-11 26 26.79 25.85 26.4 -0.71% 59,309 156,312,158
2025-03-10 26.03 27.2 25.81 26.59 -0.75% 69,740 184,872,401
2025-03-07 27.6 27.74 26.66 26.79 -4.83% 108,792 294,903,588
2025-03-06 27.9 28.69 27.75 28.15 -0.64% 133,496 375,866,325
2025-03-05 27.01 28.59 26.5 28.33 +2.27% 174,952 483,716,480
2025-03-04 28 28 25.9 27.7 -3.15% 183,125 493,587,099
2025-03-03 25.88 28.6 25 28.6 +10% 187,700 509,128,251
2025-02-28 26.35 28.95 25.73 26 -3.13% 252,262 690,194,440
2025-02-27 24.37 26.84 24.2 26.84 +10% 172,930 450,333,945
2025-02-26 24.3 24.95 24.05 24.4 +0.41% 84,589 207,445,513
2025-02-25 24.63 24.98 24.11 24.3 -3.19% 90,922 222,392,580
2025-02-24 24.6 25.74 23.58 25.1 +0.76% 130,048 317,767,736
2025-02-21 23.8 25.24 23.72 24.91 +4.14% 159,979 394,775,430
2025-02-20 24.41 24.44 23.64 23.92 -4.32% 136,260 325,422,748
2025-02-19 24.23 26.35 23.77 25 +4.17% 249,825 613,253,239
2025-02-18 21.96 24 21.96 24 +9.99% 149,266 353,452,533
2025-02-17 21.63 21.98 21.63 21.82 -0.14% 60,072 130,912,662
2025-02-14 22.05 22.59 21.76 21.85 -1% 82,856 182,847,373
2025-02-13 22.79 23.4 22.04 22.07 -3.5% 101,888 231,847,121
2025-02-12 22.58 23.04 22.25 22.87 +0.09% 90,092 204,323,756
2025-02-11 21.85 23.4 21.6 22.85 +4.2% 131,847 298,607,462
2025-02-10 21.8 22 21.5 21.93 +0.27% 96,953 211,274,945
2025-02-07 20.82 21.91 20.76 21.87 +4.54% 117,253 250,790,762
2025-02-06 20.21 21.05 20.11 20.92 +2.35% 66,246 137,377,581
2025-02-05 20.13 20.48 19.79 20.44 +1.64% 60,374 121,815,602
2025-01-27 21.13 21.21 20.1 20.11 -4.78% 59,346 121,645,983
2025-01-24 20.7 21.33 20.66 21.12 +0.67% 71,834 151,452,303
2025-01-23 21.21 21.76 20.94 20.98 -0.8% 97,424 207,062,425
2025-01-22 21.46 21.52 20.87 21.15 -2.89% 92,201 195,579,254
2025-01-21 20.79 22.36 20.22 21.78 +7.03% 174,118 371,647,863
2025-01-20 19.71 20.57 19.65 20.35 +4.25% 108,814 219,843,711
2025-01-17 19.57 19.88 19.04 19.52 -0.26% 76,134 147,674,085
2025-01-16 19.73 20.3 19.41 19.57 -0.31% 78,988 156,193,858
2025-01-15 20.2 20.44 19.56 19.63 -3.01% 86,715 172,430,398
2025-01-14 19.2 20.27 19.18 20.24 +6.53% 132,632 261,788,937
2025-01-13 19.79 19.95 19 19 -10% 126,774 243,767,011
2025-01-10 22.74 22.95 21.11 21.11 -9.98% 138,030 298,626,212
2025-01-09 22.19 23.8 22.01 23.45 +3.49% 183,556 426,155,573
2025-01-08 23.03 23.88 21.55 22.66 -5.19% 192,533 438,477,106
2025-01-07 23.52 26.69 22.89 23.9 -1.48% 266,364 655,506,063
2025-01-06 21.4 24.26 21.13 24.26 +10.02% 201,661 456,850,355
2025-01-03 20.72 23.07 19.87 22.05 +3.67% 213,104 464,139,207
2025-01-02 19.88 21.58 19.87 21.27 +3.25% 178,966 373,896,113
2024-12-31 20.32 21.54 20.3 20.6 +3.36% 180,144 372,985,383
2024-12-30 20.15 20.77 19.84 19.93 -2.06% 140,098 282,215,461
2024-12-27 21 22.94 20.18 20.35 -6.05% 218,029 455,063,621
2024-12-26 20.26 21.66 20 21.66 +10.01% 246,070 514,200,615
2024-12-25 17.81 19.69 17.81 19.69 +10% 74,270 145,181,454
2024-12-24 17.89 17.9 17.45 17.9 +1.82% 22,836 40,535,826
2024-12-23 18.42 18.42 17.51 17.58 -4.51% 35,742 63,992,586
2024-12-20 17.94 18.7 17.93 18.41 +2.68% 39,255 72,435,279
2024-12-19 17.71 18.03 17.57 17.93 -0.33% 21,608 38,502,938
2024-12-18 17.96 18.05 17.5 17.99 +1.07% 25,078 44,801,382
2024-12-17 18.54 18.54 17.76 17.8 -4.04% 35,915 64,974,841
2024-12-16 18.68 18.86 18.45 18.55 -1.12% 26,845 50,031,294
2024-12-13 18.98 19.11 18.7 18.76 -1.83% 38,224 72,154,531
2024-12-12 19.2 19.2 18.77 19.11 +0.58% 48,570 92,386,161
2024-12-11 18.65 19.47 18.62 19 +1.88% 69,847 133,302,270
2024-12-10 19.15 19.28 18.61 18.65 -0.16% 55,151 104,095,096
2024-12-09 18.7 19.03 18.62 18.68 +0.21% 60,146 113,105,880
2024-12-06 19.06 19.09 18.53 18.64 -2.36% 67,994 127,368,250
2024-12-05 19.35 19.35 18.83 19.09 -3.1% 98,249 187,525,943
2024-12-04 19.99 20.85 19.18 19.7 +1.08% 181,356 361,032,655
2024-12-03 17.76 19.49 17.64 19.49 +9.99% 88,391 165,288,661
2024-12-02 17.37 17.74 17.2 17.72 +2.84% 31,309 54,888,750
2024-11-29 17.08 17.33 16.85 17.23 +0.82% 21,263 36,502,200
2024-11-28 17.18 17.38 17.02 17.09 -0.52% 19,876 34,203,069
2024-11-27 17.08 17.2 16.4 17.18 +0.23% 24,709 41,455,104
2024-11-26 17.5 17.61 17.09 17.14 -1.83% 21,494 37,278,593
2024-11-25 17.02 17.6 17.01 17.46 +2.89% 27,106 46,968,692
2024-11-22 17.77 17.79 16.91 16.97 -4.34% 25,129 43,760,387
2024-11-21 17.68 17.95 17.51 17.74 +0.68% 28,542 50,644,499
2024-11-20 17.23 17.63 17.23 17.62 +1.91% 27,646 48,230,605
2024-11-19 16.63 17.3 16.63 17.29 +3.97% 27,715 46,939,900
2024-11-18 17.22 17.48 16.48 16.63 -3.43% 35,704 59,974,644
2024-11-15 17.36 17.75 17.16 17.22 -1.09% 32,020 56,025,866
2024-11-14 17.88 18.37 17.33 17.41 -2.57% 41,674 74,284,069
2024-11-13 17.75 17.98 17.41 17.87 +0.45% 29,959 53,080,567
2024-11-12 17.94 18.14 17.56 17.79 -0.5% 45,347 81,245,421
2024-11-11 17.34 17.88 17.3 17.88 +2.17% 43,238 76,437,923
2024-11-08 17.52 17.87 17.43 17.5 +0.4% 49,186 86,820,497
2024-11-07 17.14 17.43 17.06 17.43 +1.34% 39,344 67,939,187
2024-11-06 17.14 17.44 17.11 17.2 +0.35% 46,068 79,657,147
2024-11-05 16.97 17.17 16.91 17.14 +1% 34,572 58,950,673
2024-11-04 16.67 17 16.56 16.97 +1.43% 25,947 43,794,744
2024-11-01 17.18 17.4 16.71 16.73 -3.29% 44,189 74,819,014
2024-10-31 17.18 17.59 17.12 17.3 +0.58% 35,301 61,276,146
2024-10-30 17.04 17.5 16.93 17.2 +0.29% 37,432 64,417,195
2024-10-29 17.63 17.9 17.13 17.15 -1.32% 41,672 72,644,708
2024-10-28 17.3 17.39 17.07 17.38 +0.12% 35,554 61,276,041
2024-10-25 16.82 17.44 16.75 17.36 +3.21% 40,668 70,131,698
2024-10-24 16.91 17.01 16.68 16.82 -0.24% 22,500 37,821,053
2024-10-23 16.95 17.1 16.8 16.86 -0.41% 31,096 52,734,549
2024-10-22 16.73 16.98 16.59 16.93 +1.07% 29,917 50,300,398
2024-10-21 16.46 16.87 16.46 16.75 +1.7% 43,142 72,130,501
2024-10-18 15.95 16.68 15.95 16.47 +1.73% 34,314 56,281,382
2024-10-17 16.25 16.5 16.17 16.19 -0.67% 19,747 32,222,147
2024-10-16 15.85 16.38 15.75 16.3 +0.56% 22,636 36,592,831
2024-10-15 16.25 16.87 16.02 16.21 -0.25% 35,137 57,446,991
2024-10-14 15.95 16.25 15.7 16.25 +1.88% 26,586 42,676,959
2024-10-11 16.4 16.49 15.7 15.95 -3.33% 29,725 47,753,631
2024-10-10 16.35 16.86 16.23 16.5 +0.92% 37,446 62,020,552
2024-10-09 17.91 17.91 16.33 16.35 -9.87% 64,003 107,420,566
2024-10-08 18.88 18.9 16.89 18.14 +5.59% 95,983 172,429,987
2024-09-30 16.68 17.34 15.95 17.18 +8.73% 73,171 122,536,082
2024-09-27 15.29 15.8 15.29 15.8 +4.22% 25,043 39,027,409
2024-09-26 14.79 15.16 14.75 15.16 +1.88% 18,125 27,129,528
2024-09-25 14.9 15.17 14.85 14.88 +0.4% 21,512 32,321,052
2024-09-24 14.29 14.83 14.18 14.82 +3.71% 18,843 27,347,657
2024-09-23 14.28 14.35 14.08 14.29 -0.07% 10,824 15,417,626
2024-09-20 14.32 14.4 14.18 14.3 -0.63% 9,562 13,658,550
2024-09-19 14.18 14.41 13.96 14.39 +2.79% 16,092 22,871,977
2024-09-18 14.35 14.46 13.8 14 -2.44% 15,161 21,251,562
2024-09-13 14.72 14.85 14.35 14.35 -2.71% 13,750 20,000,693
2024-09-12 14.94 15.16 14.75 14.75 -2.06% 13,374 19,973,726
2024-09-11 14.98 15.22 14.93 15.06 +0.47% 20,451 30,856,030
2024-09-10 14.86 15.02 14.76 14.99 +0.87% 13,939 20,765,833
2024-09-09 14.94 15.06 14.75 14.86 -0.4% 12,481 18,602,067
2024-09-06 15.01 15.22 14.85 14.92 -1.52% 18,123 27,233,152
2024-09-05 15.2 15.28 14.97 15.15 -0.92% 22,624 34,194,622
2024-09-04 14.99 15.39 14.9 15.29 +1.26% 30,532 46,552,111
2024-09-03 14.73 15.18 14.72 15.1 +1.89% 24,499 36,880,279
2024-09-02 14.73 15.13 14.7 14.82 +0.41% 33,190 49,695,174
2024-08-30 14.5 14.87 14.5 14.76 +1.03% 27,857 41,075,784
2024-08-29 14.41 14.79 14.32 14.61 +1.39% 25,544 37,451,708
2024-08-28 14.19 14.6 14.17 14.41 +1.55% 12,313 17,718,728
2024-08-27 14.3 14.3 14.12 14.19 -0.91% 10,936 15,528,334
2024-08-26 13.83 14.46 13.83 14.32 +2.73% 13,208 18,847,233
2024-08-23 14.06 14.22 13.8 13.94 -1.55% 13,459 18,773,178
2024-08-22 14.3 14.62 14.13 14.16 -1.05% 16,899 24,327,133
2024-08-21 14.09 14.5 14.01 14.31 +1.35% 13,382 19,187,567
2024-08-20 14.34 14.52 14.06 14.12 -1.81% 11,200 15,894,368
2024-08-19 14.45 14.66 14.35 14.38 -1.24% 10,257 14,863,084
2024-08-16 14.68 14.7 14.51 14.56 -0.21% 7,737 11,290,495
2024-08-15 14.52 14.76 14.47 14.59 +0.14% 12,429 18,164,318
2024-08-14 14.73 14.84 14.57 14.57 -1.09% 7,646 11,199,666
2024-08-13 14.47 14.77 14.41 14.73 +1.8% 12,058 17,637,335
2024-08-12 14.43 14.54 14.32 14.47 -0.34% 9,717 14,017,579
2024-08-09 14.63 14.81 14.51 14.52 -0.62% 7,896 11,543,766
2024-08-08 14.86 14.86 14.34 14.61 -1.15% 10,312 15,037,520
2024-08-07 14.64 14.87 14.55 14.78 +0.89% 12,521 18,490,898
2024-08-06 14.59 14.77 14.45 14.65 +1.31% 12,214 17,811,354
2024-08-05 14.98 15.12 14.46 14.46 -3.54% 20,516 30,283,964
2024-08-02 15.31 15.35 14.98 14.99 -2.09% 15,629 23,694,421
2024-08-01 15.31 15.47 15.08 15.31 -0.2% 22,442 34,300,201
2024-07-31 14.81 15.34 14.76 15.34 +3.37% 23,618 35,783,309
2024-07-30 14.73 14.99 14.73 14.84 +0.13% 14,595 21,744,310
2024-07-29 14.91 14.94 14.61 14.82 -0.74% 12,028 17,780,219
2024-07-26 14.82 15.01 14.72 14.93 +0.47% 16,655 24,811,305
2024-07-25 14.5 15 14.42 14.86 +1.43% 16,950 24,958,812
2024-07-24 14.76 15.02 14.64 14.65 -0.95% 15,753 23,313,251
2024-07-23 15.07 15.2 14.78 14.79 -2.12% 16,217 24,319,764
2024-07-22 15.04 15.2 15.01 15.11 +0.07% 12,823 19,373,705
2024-07-19 15.15 15.38 14.97 15.1 -0.79% 20,423 30,992,644
2024-07-18 15.41 15.41 14.88 15.22 -2.44% 32,444 48,999,758
2024-07-17 15.65 15.95 15.57 15.6 -0.32% 33,194 52,360,176
2024-07-16 15.49 15.73 15.43 15.65 +0.71% 25,543 39,883,650
2024-07-15 16.2 16.2 15.48 15.54 -1.65% 26,256 40,982,968
2024-07-12 16 16.02 15.72 15.8 -1.06% 32,054 50,739,612
2024-07-11 15.55 16.07 15.41 15.97 +1.65% 59,175 93,780,873
2024-07-10 15.08 16.23 15.08 15.71 +6.51% 80,415 127,598,163
2024-07-09 14.21 14.75 14.04 14.75 +3.87% 24,317 35,106,890
2024-07-08 14.49 14.68 14.19 14.2 -2.27% 15,144 21,771,720
2024-07-05 14.53 14.66 14.25 14.53 -0.34% 12,613 18,226,545
2024-07-04 15 15.21 14.51 14.58 -3.95% 24,956 36,914,853
2024-07-03 15.35 15.69 15.17 15.18 -1.24% 16,974 26,184,660
2024-07-02 15.57 15.57 15.18 15.37 +0.26% 15,108 23,230,427
2024-07-01 15.42 15.62 15.13 15.33 -0.58% 18,369 28,085,081
2024-06-28 15.09 15.65 15.01 15.42 +1.98% 21,895 33,875,748
2024-06-27 15.26 15.56 15.12 15.12 -0.92% 20,117 30,890,879
2024-06-26 14.68 15.29 14.53 15.26 +2.35% 20,541 30,751,362
2024-06-25 15.02 15.28 14.62 14.91 +0.95% 20,049 29,946,567
2024-06-24 15.45 15.45 14.75 14.77 -4.83% 23,573 35,486,782
2024-06-21 15.4 15.84 15.3 15.52 +0.13% 19,130 29,869,167
2024-06-20 15.96 16.06 15.5 15.5 -3.19% 27,183 42,672,820
2024-06-19 16.26 16.26 15.82 16.01 -1.54% 22,452 35,982,607
2024-06-18 16.08 16.3 15.92 16.26 +0.43% 28,566 45,978,194
2024-06-17 15.65 16.55 15.62 16.19 +2.6% 43,723 70,901,287
2024-06-14 15.5 15.89 15.25 15.78 +1.87% 27,297 42,848,565
2024-06-13 15.49 15.68 15.37 15.49 -0.06% 25,089 38,930,783
2024-06-12 14.83 15.56 14.72 15.5 +3.96% 35,014 53,753,139
2024-06-11 15.07 15.08 14.54 14.91 -0.67% 21,843 32,228,569
2024-06-07 14.92 15.23 14.53 15.01 +0.74% 28,953 43,121,547
2024-06-06 15.7 15.98 14.8 14.9 -36.13% 42,832 65,253,875
2024-06-05 23.74 23.77 22.92 23.33 -2.59% 32,855 76,673,037
2024-06-04 24.39 24.44 23.5 23.95 -1.76% 36,411 86,707,175
2024-06-03 23.99 24.58 23.67 24.38 +1.8% 45,063 109,119,156
2024-05-31 23.82 24.23 23.68 23.95 +1.44% 34,232 81,997,596
2024-05-30 24.11 24.29 23.52 23.61 -2.03% 40,107 95,489,504
2024-05-29 22.78 24.14 22.7 24.1 +6.21% 61,854 146,072,707
2024-05-28 22.53 22.88 22.37 22.69 -0.4% 14,351 32,456,893
2024-05-27 22.4 22.83 22.2 22.78 +1.88% 21,618 48,808,326
2024-05-24 22.74 22.99 22.31 22.36 -2.36% 21,898 49,457,627
2024-05-23 23.58 23.58 22.73 22.9 -3.38% 33,207 76,528,745
2024-05-22 23.62 24.08 23.55 23.7 -0.67% 45,609 108,584,736
2024-05-21 22.89 24.2 22.7 23.86 +3.11% 49,005 114,851,174
2024-05-20 22.5 23.5 22.41 23.14 +2.84% 40,866 93,888,906
2024-05-17 22.37 22.5 22.11 22.5 +0.36% 18,976 42,377,095
2024-05-16 22.25 22.58 22.18 22.42 +1.49% 23,575 52,743,577
2024-05-15 22 22.56 21.89 22.09 +0.05% 18,550 41,298,728
2024-05-14 21.82 22.32 21.82 22.08 +0.73% 15,547 34,388,892
2024-05-13 22.12 22.24 21.75 21.92 -1.92% 21,781 47,914,152
2024-05-10 22.68 22.77 22.27 22.35 -2.49% 31,714 71,136,169
2024-05-09 22.54 23.52 22.52 22.92 +2.73% 52,200 120,520,109
2024-05-08 22.41 22.73 22.17 22.31 -0.62% 25,521 57,415,334
2024-05-07 22.49 22.75 22.39 22.45 -0.4% 25,091 56,416,862
2024-05-06 22.88 22.88 22.25 22.54 +1.53% 38,527 86,836,495
2024-04-30 22.15 22.44 21.81 22.2 +1.14% 43,435 95,989,123
2024-04-29 21.32 22.43 21.3 21.95 +7.28% 56,825 124,171,406
2024-04-26 20.3 20.65 20.01 20.46 +0.39% 29,781 60,681,298
2024-04-25 20.16 20.66 19.92 20.38 +1.39% 27,902 56,773,205
2024-04-24 19.8 20.15 19.61 20.1 +1.11% 24,210 48,350,368
2024-04-23 19.35 20.28 19.26 19.88 +2.69% 26,138 51,922,691
2024-04-22 19.7 19.8 19 19.36 -2.76% 20,130 39,076,495
2024-04-19 20.01 20.27 19.66 19.91 -1.34% 26,288 52,350,392
2024-04-18 20.19 20.78 19.44 20.18 -0.35% 41,335 83,598,663
2024-04-17 19.04 20.27 19.04 20.25 +5.74% 41,025 81,821,613
2024-04-16 21.07 21.27 19.15 19.15 -10.01% 41,547 80,801,484
2024-04-15 22.29 22.82 20.64 21.28 -4.83% 65,035 140,125,225
2024-04-12 20.31 22.36 20.31 22.36 +9.99% 31,107 68,720,898
2024-04-11 21.01 21.21 20.3 20.33 -4.06% 51,456 106,186,085
2024-04-10 22.49 22.63 20.93 21.19 -7.39% 59,028 126,970,469
2024-04-09 22.14 23.8 21.79 22.88 +2.88% 57,912 132,391,443
2024-04-08 23.68 23.76 22.13 22.24 -6.67% 63,125 143,213,778
2024-04-03 25.51 26.33 23.69 23.83 -7.6% 81,921 204,657,763
2024-04-02 24.9 26.88 24.36 25.79 +1.98% 103,635 262,169,473
2024-04-01 23.71 25.79 23.5 25.29 +5.24% 101,788 251,070,477
2024-03-29 23.18 25.4 22.81 24.03 +2.91% 109,279 261,961,549
2024-03-28 20.95 24.07 20.78 23.35 +6.72% 105,735 240,215,445
2024-03-27 24.6 24.6 21.66 21.88 -2.41% 121,308 281,839,746
2024-03-26 19.95 22.42 19.95 22.42 +10.01% 36,940 81,885,075
2024-03-25 21.48 21.5 20.31 20.38 -6.56% 33,983 70,876,209
2024-03-22 22.47 22.5 21.5 21.81 -3.62% 50,330 110,513,039
2024-03-21 21.64 22.63 21.33 22.63 +5.01% 73,028 160,825,645
2024-03-20 21.05 21.55 21 21.55 +1.89% 36,470 77,692,493
2024-03-19 21.2 21.43 21 21.15 -0.84% 30,447 64,413,192
2024-03-18 20.88 21.36 20.87 21.33 +1.86% 41,225 87,404,618
2024-03-15 21.15 21.15 20.5 20.94 -1.13% 37,713 78,194,748
2024-03-14 21.5 21.8 20.73 21.18 -3.29% 55,256 117,628,507
2024-03-13 21.43 22.16 21.21 21.9 -2.19% 77,273 167,498,894
2024-03-12 22 22.88 21.22 22.39 +7.64% 134,043 296,613,996
2024-03-11 18.89 20.8 18.88 20.8 +9.99% 41,146 82,483,581
2024-03-08 18.59 19.04 18.57 18.91 +1.56% 25,203 47,469,317
2024-03-07 18.98 19.1 18.44 18.62 -1.06% 25,394 47,777,446
2024-03-06 18.42 18.95 18.31 18.82 +2.67% 29,804 55,671,872
2024-03-05 18.89 18.89 18.24 18.33 -3.48% 30,648 56,685,495
2024-03-04 18.81 19.18 18.57 18.99 +1.01% 34,704 65,635,903
2024-03-01 18.68 18.86 18.48 18.8 +1.51% 33,486 62,527,145
2024-02-29 17.5 18.59 17.5 18.52 +4.57% 42,810 78,280,721
2024-02-28 19.6 20.16 17.63 17.71 -8.76% 66,380 126,799,325
2024-02-27 18.62 19.43 18.46 19.41 +3.3% 42,107 80,232,875
2024-02-26 18.57 19.11 18.25 18.79 +1.18% 55,193 102,849,467
2024-02-23 18.15 18.6 17.81 18.57 +1.59% 56,821 103,369,532
2024-02-22 17.2 18.5 17.2 18.28 +3.1% 56,447 101,506,805
2024-02-21 16.52 18.32 16.4 17.73 +6.49% 65,894 116,617,915
2024-02-20 16.75 16.77 16.18 16.65 +0.79% 33,770 55,896,761
2024-02-19 16.09 16.64 15.81 16.52 +4.82% 48,386 79,151,526
2024-02-08 14.33 15.76 13.76 15.76 +9.98% 54,861 81,315,066
2024-02-07 15.37 15.37 14.02 14.33 -5.54% 46,856 69,089,880
2024-02-06 14.46 15.98 13.95 15.17 -2.13% 52,703 77,238,810
2024-02-05 16.98 17.02 15.5 15.5 -9.99% 32,898 51,920,161
2024-02-02 18.01 18.59 16.58 17.22 -5.59% 30,803 54,023,333
2024-02-01 18.68 18.68 17.8 18.24 -2.82% 27,744 50,585,541
2024-01-31 19.61 19.9 18.62 18.77 -4.72% 31,170 59,646,138
2024-01-30 20.63 20.63 19.7 19.7 -4.83% 25,385 51,068,129
2024-01-29 21.82 22.08 20.6 20.7 -4.61% 33,115 69,755,640
2024-01-26 21.94 22.47 21.68 21.7 -1.41% 31,957 70,287,691
2024-01-25 21.64 22.2 21.16 22.01 +1.99% 43,676 94,871,091
2024-01-24 21.32 21.85 20.85 21.58 +1.41% 40,339 86,425,927
2024-01-23 21.1 21.74 20.85 21.28 -1.25% 39,561 84,046,389
2024-01-22 23.38 23.38 21.29 21.55 -8.84% 58,444 130,165,181
2024-01-19 23.65 23.98 23.37 23.64 -0.04% 45,365 107,812,064
2024-01-18 24.1 24.56 22.88 23.65 -3.03% 66,451 156,177,321
2024-01-17 25.96 26.11 24.36 24.39 -6.62% 66,133 164,554,226
2024-01-16 27.03 27.19 25.8 26.12 -4.81% 87,553 229,814,766
2024-01-15 27.8 28.8 26.91 27.44 -6.28% 101,718 282,303,333
2024-01-12 28.15 31.72 28.05 29.28 +1.53% 144,964 436,851,752
2024-01-11 28.3 29.2 27.61 28.84 -1.64% 99,510 283,167,420
2024-01-10 28.61 29.6 27.5 29.32 -1.87% 123,174 352,614,978
2024-01-09 30.77 32.22 28.8 29.88 -0.17% 186,805 568,872,411
2024-01-08 26.91 29.93 26.26 29.93 +10% 105,104 297,938,582
2024-01-05 29.19 30.86 27.06 27.21 -6.69% 164,751 473,818,286
2024-01-04 26.11 29.16 25.99 29.16 +10% 109,421 311,675,236
2024-01-03 25.2 27.65 25.02 26.51 +5.45% 117,064 312,259,407
2024-01-02 25.3 25.57 25.08 25.14 -0.75% 36,238 91,506,412

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

шО▒хЕЛчФ╡ц░Ф 603355

近三个月

хоЙцБТф┐бцБп 688023

2023年全年

чз╗ф╕║щАЪф┐б 300590

2024年一季度

хЕЙцШОшВЙф╕Ъ 600073

近期数据

чзСш╛╛хИ╢щАа 600499

2022-2023两年

ч║╜хиБцХ░цОз 688697

近期数据

ф╕Кц▒╜щЫЖхЫв 600104

2024年至今

щЩЖхо╢хШ┤ 600663

2022-2023两年

ф╕нхЫ╜хКихКЫ 600482

2024年一季度

хНОхИЫф║Сф┐б 600155

近三个月

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
生物医药
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
元宇宙
区块链

ч╜Схо┐чзСцКА (300017)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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