х╛╖цШМшВбф╗╜ 605555

数据更新至:

添加到对比分析

24.77 -1.59%

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

24.77
-1.59% -0.4
25.09
开盘价
25.47
最高价
24.4
最低价
33,431
成交量
数据更新至: 2025-03-25

技术指标

26.09
MA5 (5日均线)
26.14
MA10 (10日均线)
26.67
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 25.09 25.47 24.4 24.77 -1.59% 33,431 83,454,492
2025-03-24 25.69 26.1 24.56 25.17 -3.01% 67,358 169,676,596
2025-03-21 27.3 27.3 25.64 25.95 -5.5% 84,414 220,934,922
2025-03-20 27 28.16 26.57 27.46 +1.33% 76,069 208,558,201
2025-03-19 27.06 27.48 26.8 27.1 -0.99% 65,689 177,637,642
2025-03-18 26.07 27.65 26 27.37 +4.63% 107,124 289,346,480
2025-03-17 26.36 26.39 25.71 26.16 +0.23% 44,748 117,073,818
2025-03-14 25.11 26.13 24.94 26.1 +3.98% 80,481 205,816,560
2025-03-13 26.24 26.25 24.91 25.1 -4.42% 86,802 219,164,962
2025-03-12 26.61 26.76 26.24 26.26 -0.87% 67,004 177,248,572
2025-03-11 26.85 27.21 26.1 26.49 -2.68% 71,958 191,284,830
2025-03-10 27.45 27.87 27.05 27.22 -0.73% 62,250 170,384,561
2025-03-07 27.35 27.73 27.12 27.42 -0.04% 60,435 165,499,445
2025-03-06 27.19 27.94 26.96 27.43 +1.78% 101,200 278,197,533
2025-03-05 26.6 27.1 26.43 26.95 +1.09% 76,804 205,786,618
2025-03-04 25.77 27.12 25.68 26.66 +2.58% 75,272 200,292,680
2025-03-03 26.45 26.75 25.71 25.99 -1.37% 83,790 219,480,572
2025-02-28 28.33 28.35 26.19 26.35 -7.61% 117,551 317,285,804
2025-02-27 28.74 28.97 28.1 28.52 -1.55% 102,583 293,087,838
2025-02-26 29.27 30.6 28.89 28.97 -0.1% 132,516 394,220,421
2025-02-25 28.55 29.75 28.38 29 -0.58% 112,122 326,402,190
2025-02-24 29.8 30.18 28.42 29.17 -2.44% 121,441 357,367,382
2025-02-21 29.04 30.3 28.7 29.9 +2.96% 141,302 416,010,701
2025-02-20 28.53 29.5 27.8 29.04 +0.87% 141,612 408,714,864
2025-02-19 27 28.8 27 28.79 +6.63% 200,513 565,228,000
2025-02-18 26.3 28.1 26.08 27 +2.66% 205,050 557,616,397
2025-02-17 25.52 26.35 25.28 26.3 +2.33% 110,134 286,246,281
2025-02-14 25.3 26.16 25.18 25.7 +0.98% 81,408 209,337,628
2025-02-13 26.8 26.93 25.4 25.45 -5.57% 133,151 346,098,265
2025-02-12 26.01 27.17 25.78 26.95 +2.78% 149,460 397,837,443
2025-02-11 26.4 26.81 26.1 26.22 -0.87% 122,230 322,561,435
2025-02-10 26.99 27.18 26.02 26.45 -1.96% 142,915 377,868,820
2025-02-07 26.78 28.11 26 26.98 +2.08% 228,447 610,824,071
2025-02-06 23.8 26.43 23.6 26.43 +9.99% 159,256 403,605,378
2025-02-05 23.71 24.55 23.71 24.03 +2.04% 89,687 216,498,679
2025-01-27 24.66 24.7 23.38 23.55 -4.66% 94,624 225,508,316
2025-01-24 24.24 24.95 24.19 24.7 -0.4% 116,392 286,074,976
2025-01-23 23.72 25.67 23.53 24.8 +5.62% 184,755 456,194,712
2025-01-22 24 24.01 23.37 23.48 -3.1% 86,682 203,973,787
2025-01-21 23.58 24.56 23.5 24.23 +2.63% 114,496 275,061,465
2025-01-20 23.8 24.18 23.36 23.61 +0.04% 85,809 204,143,733
2025-01-17 23.16 24.35 22.92 23.6 +1.64% 93,444 220,978,695
2025-01-16 23.58 23.78 22.83 23.22 -1.44% 97,339 226,806,801
2025-01-15 23.91 23.91 23.41 23.56 -1.46% 80,740 190,468,320
2025-01-14 22.41 23.99 22.38 23.91 +6.65% 140,391 329,332,222
2025-01-13 21.9 23.1 21.73 22.42 -0.75% 84,471 190,039,091
2025-01-10 22.83 23.68 22.57 22.59 -1.27% 133,714 308,454,935
2025-01-09 21.97 23.1 21.8 22.88 +3.67% 125,051 283,682,285
2025-01-08 21.31 22.42 20.7 22.07 +2.51% 81,649 176,182,345
2025-01-07 21.21 21.95 21.1 21.53 +1.27% 45,436 97,634,703
2025-01-06 21.2 21.65 20.7 21.26 -0.7% 62,123 131,699,701
2025-01-03 22.35 22.75 21.35 21.41 -2.1% 80,906 178,743,756
2025-01-02 21.5 22.99 21.32 21.87 +1.06% 75,480 166,946,171
2024-12-31 22.12 22.4 21.55 21.64 -2.52% 59,161 129,536,188
2024-12-30 22.52 22.86 22.13 22.2 -1.38% 46,036 103,548,897
2024-12-27 22.85 22.9 22.36 22.51 -0.88% 56,433 127,449,927
2024-12-26 21.75 22.81 21.62 22.71 +4.51% 63,678 142,871,178
2024-12-25 22.06 22.34 21.46 21.73 -2.34% 43,734 95,415,002
2024-12-24 21.55 22.28 21.55 22.25 +2.02% 45,617 100,479,608
2024-12-23 22.27 22.58 21.71 21.81 -1.31% 66,259 146,563,396
2024-12-20 21.29 22.28 21.22 22.1 +3.61% 78,625 172,391,685
2024-12-19 21.21 21.43 20.95 21.33 -0.79% 63,793 135,275,505
2024-12-18 21.3 21.89 21.15 21.5 +0.51% 70,776 151,648,231
2024-12-17 22.23 22.25 21.12 21.39 -3.61% 73,385 158,241,915
2024-12-16 22.86 23.07 21.99 22.19 -2.93% 84,745 189,985,779
2024-12-13 23.01 23.58 22.7 22.86 -1.68% 86,244 199,790,258
2024-12-12 23.56 23.83 23.12 23.25 -3.33% 106,075 247,928,989
2024-12-11 22.62 24.4 22.04 24.05 +5.99% 178,391 417,593,114
2024-12-10 22.45 23.5 22.08 22.69 +3.89% 153,769 350,964,379
2024-12-09 21.38 22.4 21.28 21.84 +1.58% 100,744 219,878,695
2024-12-06 22.32 22.32 21.23 21.5 -3.59% 123,375 266,022,110
2024-12-05 21.34 22.94 21.18 22.3 +4.5% 181,024 397,706,560
2024-12-04 20.5 21.98 20.5 21.34 +2.89% 172,603 369,303,137
2024-12-03 20.8 21.18 20.5 20.74 -0.77% 115,965 241,386,444
2024-12-02 20.66 21.11 20.26 20.9 +1.6% 186,126 386,642,614
2024-11-29 18.61 20.57 18.6 20.57 +10% 137,130 274,726,837
2024-11-28 19.14 19.14 18.63 18.7 -2.5% 37,197 69,975,840
2024-11-27 18.48 19.19 18.15 19.18 +3.79% 42,270 79,007,424
2024-11-26 18.88 19.02 18.39 18.48 -3.2% 46,427 86,697,562
2024-11-25 18.85 19.95 18.61 19.09 +1.7% 56,397 107,795,131
2024-11-22 19.7 19.83 18.73 18.77 -4.38% 40,362 77,634,175
2024-11-21 19.6 19.95 19.42 19.63 +0.1% 30,730 60,477,976
2024-11-20 19.19 19.62 19.08 19.61 +1.92% 41,624 80,761,781
2024-11-19 18.49 19.26 18.49 19.24 +4.51% 51,316 97,156,089
2024-11-18 19.01 19.11 18.28 18.41 -3.16% 68,370 127,099,820
2024-11-15 20 20.11 18.99 19.01 -4.9% 105,498 206,234,228
2024-11-14 20.32 20.73 19.81 19.99 -1.72% 45,749 92,535,642
2024-11-13 20.5 20.62 19.93 20.34 -1.5% 48,188 97,405,326
2024-11-12 20.78 21.28 20.44 20.65 -0.39% 79,464 166,131,203
2024-11-11 20.2 21.05 20.2 20.73 +1.22% 97,423 201,522,690
2024-11-08 20.57 21.19 20.32 20.48 +0.2% 81,491 168,295,929
2024-11-07 20.57 20.88 20.15 20.44 -0.68% 108,795 222,478,803
2024-11-06 20.48 20.74 19.82 20.58 +0.59% 126,049 255,867,953
2024-11-05 20.33 20.8 19.85 20.46 +0.69% 105,103 213,714,276
2024-11-04 19.4 20.55 19.3 20.32 +5.12% 104,111 209,976,068
2024-11-01 19.77 19.8 19.1 19.33 -3.01% 62,692 121,889,981
2024-10-31 19.49 20.18 19.18 19.93 +2.84% 85,899 169,606,555
2024-10-30 19.6 20.06 19.12 19.38 -1.67% 68,631 133,439,347
2024-10-29 19.88 20.4 19.6 19.71 -1.05% 80,638 161,149,333
2024-10-28 19.65 20.25 19.24 19.92 +1.63% 63,583 126,009,635
2024-10-25 19.59 19.7 19.36 19.6 +0.31% 59,049 115,230,153
2024-10-24 19.37 19.82 19.17 19.54 +0.72% 44,727 87,309,007
2024-10-23 19.8 19.81 19.34 19.4 -2.32% 66,963 130,541,580
2024-10-22 18.9 19.93 18.8 19.86 +5.02% 103,020 200,739,813
2024-10-21 19.06 19.7 18.68 18.91 -0.37% 126,616 241,432,131
2024-10-18 18.16 19.2 18.16 18.98 +4.11% 114,344 214,688,591
2024-10-17 18.58 18.75 18.07 18.23 -1.09% 70,884 130,222,316
2024-10-16 17.95 18.61 17.8 18.43 +1.21% 64,922 117,982,756
2024-10-15 18.66 19.02 18.21 18.21 -3.24% 63,923 118,498,905
2024-10-14 18.27 18.94 17.79 18.82 +2.01% 89,866 166,040,851
2024-10-11 18.55 19.18 17.71 18.45 -1.49% 91,011 167,360,955
2024-10-10 19.41 19.84 18.58 18.73 -3.6% 139,722 265,595,181
2024-10-09 20.4 20.65 19.18 19.43 -6.32% 106,509 212,475,297
2024-10-08 21.75 21.75 19.3 20.74 +4.91% 153,001 315,685,348
2024-09-30 18.65 19.78 18.33 19.77 +9.96% 143,283 275,325,070
2024-09-27 17.44 18 17.09 17.98 +4.11% 58,795 103,094,204
2024-09-26 16.22 17.27 16.14 17.27 +6.21% 76,961 128,725,253
2024-09-25 16.85 17 16.18 16.26 -1.63% 74,594 123,581,864
2024-09-24 16.06 16.57 15.9 16.53 +2.99% 50,304 82,012,217
2024-09-23 16.16 16.39 16.02 16.05 -0.56% 21,442 34,640,442
2024-09-20 16.16 16.28 15.96 16.14 -0.74% 17,257 27,840,104
2024-09-19 15.9 16.37 15.83 16.26 +2.72% 27,751 44,895,378
2024-09-18 15.85 15.95 15.55 15.83 -0.13% 16,489 25,960,719
2024-09-13 16.08 16.19 15.84 15.85 -1.74% 19,473 31,101,838
2024-09-12 16.38 16.49 16.1 16.13 -1.77% 22,772 37,082,751
2024-09-11 16.08 16.42 16 16.42 +1.61% 27,529 44,865,732
2024-09-10 16.12 16.26 15.84 16.16 +0.5% 21,448 34,470,531
2024-09-09 16.2 16.36 15.94 16.08 -1.35% 23,949 38,634,728
2024-09-06 16.67 16.68 16.21 16.3 -2.1% 30,151 49,440,746
2024-09-05 16.1 16.7 16.08 16.65 +3.48% 50,641 83,228,628
2024-09-04 16.08 16.45 15.91 16.09 -0.56% 32,717 52,890,325
2024-09-03 15.81 16.28 15.72 16.18 +2.28% 34,507 55,581,569
2024-09-02 16.24 16.44 15.8 15.82 -3.06% 40,042 64,443,958
2024-08-30 15.85 16.66 15.78 16.32 +2.45% 73,172 119,385,550
2024-08-29 15.46 15.94 15.11 15.93 +2.84% 89,966 139,815,219
2024-08-28 15.25 15.61 15.11 15.49 +1.91% 23,287 35,964,560
2024-08-27 15.47 15.48 15.16 15.2 -1.75% 18,811 28,706,903
2024-08-26 15.49 15.61 15.33 15.47 +0.91% 16,192 25,105,937
2024-08-23 15.21 15.47 15.03 15.33 +0.79% 18,607 28,402,159
2024-08-22 15.51 15.65 15.16 15.21 -2.12% 21,297 32,644,246
2024-08-21 15.42 15.89 15.2 15.54 +0.06% 30,206 46,684,766
2024-08-20 15.82 15.95 15.4 15.53 -2.02% 23,504 36,538,417
2024-08-19 15.98 16.09 15.78 15.85 -0.75% 17,740 28,172,534
2024-08-16 15.81 16.13 15.73 15.97 +0.76% 31,861 50,905,410
2024-08-15 15.47 16.08 15.24 15.85 +2.13% 52,779 82,634,977
2024-08-14 15.65 15.67 15.42 15.52 -0.51% 16,692 25,874,711
2024-08-13 15.52 15.73 15.4 15.6 -0.13% 28,903 44,890,500
2024-08-12 15.68 15.94 15.51 15.62 -0.95% 18,726 29,327,142
2024-08-09 15.97 16.23 15.77 15.77 -1.31% 19,916 31,780,642
2024-08-08 15.85 16.08 15.49 15.98 +0.06% 28,608 45,247,959
2024-08-07 16.1 16.1 15.84 15.97 -1.05% 32,006 51,068,664
2024-08-06 16.3 16.45 15.87 16.14 +0.81% 24,839 40,038,114
2024-08-05 16.21 16.84 16 16.01 -2.79% 33,661 55,184,326
2024-08-02 16.84 17.01 16.45 16.47 -2.83% 35,655 59,550,983
2024-08-01 17 17.22 16.7 16.95 -0.7% 41,150 69,857,288
2024-07-31 16 17.1 15.88 17.07 +5.83% 66,537 111,443,595
2024-07-30 16.09 16.21 15.66 16.13 -0.25% 38,071 60,535,735
2024-07-29 16.54 16.55 15.97 16.17 -1.58% 43,823 70,678,312
2024-07-26 16.07 16.69 15.97 16.43 +3.27% 45,514 74,752,305
2024-07-25 15.99 16.26 15.75 15.91 -0.5% 44,500 70,950,776
2024-07-24 16.38 16.53 15.82 15.99 -2.2% 45,535 73,088,921
2024-07-23 16.8 16.92 16.33 16.35 -2.62% 35,522 58,988,292
2024-07-22 17.34 17.42 16.72 16.79 -3.78% 65,660 111,013,544
2024-07-19 18.1 18.19 17.03 17.45 +1.22% 74,437 130,514,126
2024-07-18 17 17.45 16.91 17.24 -0.29% 23,768 40,770,332
2024-07-17 18.14 18.19 17.16 17.29 -5.1% 56,561 98,555,982
2024-07-16 17.92 18.29 17.72 18.22 +0.94% 40,614 73,346,198
2024-07-15 18.31 18.48 17.89 18.05 -2.43% 21,458 38,736,736
2024-07-12 18.8 18.95 18.43 18.5 -2.01% 26,466 49,215,753
2024-07-11 18.58 19.08 18.27 18.88 +4.08% 62,678 117,907,446
2024-07-10 17.5 18.36 17.32 18.14 +3.07% 48,231 86,587,383
2024-07-09 17.12 17.68 16.7 17.6 +2.86% 30,033 51,880,945
2024-07-08 17.38 17.56 17.04 17.11 -2.73% 27,869 47,869,902
2024-07-05 17.6 17.66 17.2 17.59 +0.06% 25,970 45,219,393
2024-07-04 18 18.16 17.53 17.58 -1.29% 19,599 34,864,179
2024-07-03 18.2 18.23 17.73 17.81 -1.66% 19,388 34,706,702
2024-07-02 18.6 18.77 17.81 18.11 -3.26% 34,187 62,083,435
2024-07-01 18.45 18.79 18.18 18.72 +0.59% 21,402 39,542,753
2024-06-28 18.67 18.94 18.52 18.61 +0.22% 18,620 34,899,370
2024-06-27 19.35 19.35 18.51 18.57 -4.03% 26,002 48,801,110
2024-06-26 19.03 19.55 18.75 19.35 +2.44% 21,851 41,812,224
2024-06-25 18.34 19.14 18.34 18.89 +2.33% 30,486 57,523,136
2024-06-24 19.53 19.53 18.45 18.46 -4.65% 24,840 46,725,769
2024-06-21 19.18 19.55 19.15 19.36 -0.15% 18,416 35,606,922
2024-06-20 19.67 19.93 19.33 19.39 -2.32% 18,132 35,530,085
2024-06-19 20.1 20.1 19.66 19.85 -1.1% 23,068 45,801,926
2024-06-18 20.43 20.43 19.77 20.07 -0.89% 28,029 56,052,414
2024-06-17 20.22 20.46 20.13 20.25 -1.07% 28,818 58,375,950
2024-06-14 20.39 20.6 20.07 20.47 +0.1% 33,040 67,115,867
2024-06-13 20.3 20.77 19.83 20.45 +2.87% 43,027 87,926,154
2024-06-12 19.44 20.22 19.41 19.88 +1.38% 26,575 52,949,749
2024-06-11 19.24 19.66 19 19.61 +0.87% 22,117 42,852,908
2024-06-07 19.49 19.69 19.16 19.44 +0.62% 25,665 49,750,096
2024-06-06 20.02 20.14 19.17 19.32 -4.64% 54,505 106,045,849
2024-06-05 20.73 20.8 20.26 20.26 -1.65% 24,893 50,890,305
2024-06-04 20.9 21.01 20.46 20.6 -2.69% 50,535 104,286,356
2024-06-03 21.22 21.75 20.95 21.17 +0.95% 42,287 90,270,902
2024-05-31 20.88 21.44 20.78 20.97 +0.43% 25,951 54,738,891
2024-05-30 20.84 21.08 20.65 20.88 +0.05% 15,646 32,726,649
2024-05-29 20.85 21.13 20.69 20.87 -0.33% 20,157 42,073,962
2024-05-28 21.09 21.35 20.88 20.94 -1.64% 23,067 48,585,861
2024-05-27 21 21.35 20.91 21.29 +0.47% 23,129 48,746,924
2024-05-24 21.17 21.5 21.01 21.19 -0.47% 20,044 42,582,205
2024-05-23 21.51 21.68 21.15 21.29 -1.02% 28,626 61,152,715
2024-05-22 21.91 22.07 21.5 21.51 -2.58% 32,301 70,203,713
2024-05-21 21.95 22.58 21.69 22.08 +1.7% 37,575 83,237,352
2024-05-20 21.92 22 21.46 21.71 -0.18% 33,076 71,761,978
2024-05-17 22.04 22.1 21.33 21.75 -1.58% 48,368 104,668,454
2024-05-16 22.35 22.4 21.96 22.1 -0.32% 34,546 76,414,902
2024-05-15 22.66 23.05 22.11 22.17 -2.85% 50,372 113,305,683
2024-05-14 21.85 23.08 21.85 22.82 +3.92% 71,274 161,322,841
2024-05-13 21.78 22.47 21.2 21.96 -1.66% 62,720 137,163,559
2024-05-10 22 22.8 21.83 22.33 +1.27% 48,071 107,030,283
2024-05-09 21.68 22.12 21.56 22.05 +2.56% 38,545 84,502,522
2024-05-08 22.18 22.18 21.45 21.5 -2.76% 43,600 94,499,986
2024-05-07 21.98 22.17 21.57 22.11 +1.7% 57,783 126,379,905
2024-05-06 21.1 21.85 20.8 21.74 +4.92% 78,052 167,998,051
2024-04-30 20.57 21.37 20.52 20.72 +0.24% 62,610 131,043,734
2024-04-29 20.11 21 20.11 20.67 +3.61% 94,323 194,860,712
2024-04-26 20.05 20.33 19.37 19.95 -0.65% 94,228 187,672,014
2024-04-25 19.72 20.24 19.54 20.08 +1.88% 63,895 127,535,174
2024-04-24 19.38 19.75 19.26 19.71 +0.97% 48,568 94,893,890
2024-04-23 18.97 19.54 18.97 19.52 +2.95% 42,792 82,813,264
2024-04-22 18.94 19.24 18.68 18.96 -0.84% 22,871 43,396,817
2024-04-19 18.75 19.23 18.63 19.12 -0.47% 37,372 70,763,592
2024-04-18 18.14 19.59 18.01 19.21 +5.78% 72,226 137,485,527
2024-04-17 17.3 18.27 17.2 18.16 +7.58% 46,757 83,678,691
2024-04-16 17.8 18.19 16.86 16.88 -6.79% 56,804 98,094,479
2024-04-15 18.55 18.85 17.84 18.11 -2.74% 43,174 78,990,984
2024-04-12 18.4 18.98 18.4 18.62 +1.25% 36,210 67,947,866
2024-04-11 18.47 18.88 18.21 18.39 +0.22% 21,468 39,717,625
2024-04-10 18.89 18.9 18.15 18.35 -2.91% 24,505 45,239,727
2024-04-09 18.43 19.29 18.43 18.9 +1.94% 26,505 49,980,287
2024-04-08 18.78 19.04 18.52 18.54 -1.38% 25,936 48,621,537
2024-04-03 19 19.1 18.5 18.8 -1.16% 28,270 53,059,741
2024-04-02 19.41 19.52 18.92 19.02 -1.55% 36,760 70,460,346
2024-04-01 18.74 19.58 18.74 19.32 +3.04% 46,592 89,706,332
2024-03-29 18.55 18.8 18.29 18.75 +1.96% 30,995 57,477,888
2024-03-28 17.9 18.82 17.9 18.39 +3.26% 45,563 84,132,087
2024-03-27 18.52 18.52 17.71 17.81 -4.2% 42,793 77,514,810
2024-03-26 18.46 19.2 18.25 18.59 +0.16% 47,364 88,339,960
2024-03-25 19.08 19.26 18.54 18.56 -2.62% 56,170 106,574,079
2024-03-22 19.56 19.68 19 19.06 -2.9% 74,494 143,039,756
2024-03-21 20 20.03 19.52 19.63 -1.7% 54,058 106,638,531
2024-03-20 19.95 20.05 19.71 19.97 +0.25% 61,320 121,803,353
2024-03-19 20.1 20.19 19.83 19.92 -1.78% 56,277 112,400,727
2024-03-18 20.3 20.33 19.91 20.28 +0.65% 78,301 157,658,015
2024-03-15 19.58 20.38 19.5 20.15 +2.75% 93,695 187,081,669
2024-03-14 19.96 20.23 19.11 19.61 -1.36% 82,649 161,947,805
2024-03-13 19.8 20.25 19.76 19.88 -1.05% 69,631 138,783,412
2024-03-12 19.87 20.29 19.53 20.09 +2.08% 96,115 191,515,980
2024-03-11 19.71 19.71 19.3 19.68 -1.4% 65,593 127,988,705
2024-03-08 19.7 20.1 19.3 19.96 -1.19% 80,310 158,022,702
2024-03-07 20.85 21.47 20.05 20.2 -4.22% 155,351 320,779,888
2024-03-06 19.15 21.69 18.9 21.09 +6.95% 211,746 430,010,769
2024-03-05 19.1 20.86 19.07 19.72 +4.01% 175,239 355,414,384
2024-03-04 19.05 19.13 18.42 18.96 -0.94% 59,957 112,353,319
2024-03-01 19.4 19.61 18.9 19.14 -1.44% 61,106 117,049,237
2024-02-29 18 19.63 18 19.42 +4.46% 82,824 157,773,463
2024-02-28 20.58 21 18.59 18.59 -10.02% 138,310 274,476,989
2024-02-27 18.76 20.66 18.56 20.66 +10.01% 58,946 119,515,747
2024-02-26 19.08 19.41 18.53 18.78 +1.51% 52,112 98,540,438
2024-02-23 17.71 18.71 17.35 18.5 +4.4% 65,442 118,292,112
2024-02-22 17.35 17.91 17.3 17.72 +1.14% 32,975 58,073,889
2024-02-21 17.02 18.25 16.92 17.52 +1.8% 48,692 86,092,628
2024-02-20 16.98 17.36 16.58 17.21 +0.12% 40,642 69,047,203
2024-02-19 17.22 17.62 16.3 17.19 +1.36% 79,135 134,250,360
2024-02-08 15.53 16.96 15.24 16.96 +9.99% 72,236 118,557,242
2024-02-07 15.29 16.48 14.97 15.42 +1.31% 76,124 119,818,252
2024-02-06 14.03 15.47 13.31 15.22 +8.25% 82,594 120,500,588
2024-02-05 15.1 15.1 13.67 14.06 -7.44% 58,375 82,577,533
2024-02-02 16.13 16.3 14.66 15.19 -5.48% 45,462 69,876,542
2024-02-01 16.25 16.53 15.6 16.07 -1.53% 55,107 88,875,200
2024-01-31 16.81 17 16.26 16.32 -2.86% 44,469 73,885,236
2024-01-30 17.59 17.66 16.78 16.8 -5.08% 59,609 102,435,567
2024-01-29 17.92 18.2 17.38 17.7 -0.9% 87,877 155,872,515
2024-01-26 19.3 19.43 17.71 17.86 -8.17% 84,229 153,418,135
2024-01-25 19 19.63 18.75 19.45 +2.64% 38,488 74,385,867
2024-01-24 19.02 19.25 18.35 18.95 +0.8% 32,807 61,556,458
2024-01-23 18.73 19.16 18.52 18.8 0% 44,948 84,499,182
2024-01-22 20.03 20.07 18.64 18.8 -6.37% 36,996 71,889,914
2024-01-19 20.62 20.75 20.05 20.08 -1.76% 20,587 41,733,513
2024-01-18 20.12 20.49 19.85 20.44 +0.54% 41,885 84,151,226
2024-01-17 21.29 21.29 20.18 20.33 -4.1% 37,899 78,279,800
2024-01-16 21.56 21.69 20.89 21.2 -1.67% 36,369 77,133,796
2024-01-15 21.16 22.08 21.12 21.56 +1.55% 42,955 93,254,369
2024-01-12 21.61 21.78 21.14 21.23 -1.39% 28,811 61,772,648
2024-01-11 20.85 21.73 20.6 21.53 +3.16% 39,543 84,294,539
2024-01-10 20.9 21.09 20.61 20.87 -0.38% 22,624 47,230,152
2024-01-09 20.94 21.42 20.75 20.95 +0.1% 28,371 59,821,045
2024-01-08 21.25 21.3 20.81 20.93 -1.04% 26,189 55,088,252
2024-01-05 21.48 21.81 21 21.15 -1.67% 23,697 50,631,806
2024-01-04 21.5 21.87 21.38 21.51 -0.32% 25,964 56,087,321
2024-01-03 22.03 22.03 20.83 21.58 -1.82% 63,844 136,709,759
2024-01-02 22.85 22.85 21.92 21.98 -3.81% 43,876 97,701,666

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

ф╕Кц╡╖чЙйш┤╕ 600822

2022-2023两年

х║Фц╡БшВбф╗╜ 603308

近期数据

щХ┐ф┐бчзСцКА 300088

近三个月

шНГщУ╢щлШчзС 300087

近半年

хИЫхЕ┤ш╡Дц║Р 600193

近三个月

хРЙш┤Эх░Ф 688566

2022-2023两年

цеЪхдйщлШщАЯ 600035

2024年至今

хНЧцЦ╣ш╖пцЬ║ 603280

2024年一季度

цЭншРзщТвцЮД 600477

2022-2023两年

ц▒Яц▓│щЫЖхЫв 601886

2023年全年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
虚拟现实
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今

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