хЬгц│ЙщЫЖхЫв 605589

数据更新至:

添加到对比分析

27.48 -3.75%

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

27.48
-3.75% -1.07
28.58
开盘价
28.85
最高价
27.06
最低价
119,893
成交量
数据更新至: 2025-03-25

技术指标

28.27
MA5 (5日均线)
28.69
MA10 (10日均线)
28.47
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 28.58 28.85 27.06 27.48 -3.75% 119,893 331,758,564
2025-03-24 28.19 28.66 28.03 28.55 +1.31% 98,323 278,786,334
2025-03-21 28.29 28.65 28 28.18 -1.02% 84,172 237,994,573
2025-03-20 28.68 28.94 28.33 28.47 -0.77% 76,832 219,774,238
2025-03-19 29.42 29.48 28.26 28.69 -2.84% 160,683 460,379,131
2025-03-18 29.69 30.06 29.41 29.53 -0.54% 96,179 285,720,076
2025-03-17 29.61 29.81 29.16 29.69 +0.81% 154,418 454,849,645
2025-03-14 27.83 30.2 27.69 29.45 +5.25% 260,716 763,317,940
2025-03-13 28.71 29.04 27.69 27.98 -2.98% 211,867 594,520,488
2025-03-12 29.05 29.29 28.28 28.84 -0.96% 179,962 518,410,391
2025-03-11 28.17 29.87 28.1 29.12 +2.36% 296,120 855,703,231
2025-03-10 27.3 28.6 26.98 28.45 +4.56% 215,440 602,644,218
2025-03-07 28.43 28.55 27.04 27.21 -4.56% 198,785 551,300,589
2025-03-06 28 28.76 27.81 28.51 +2.59% 161,531 459,729,370
2025-03-05 27.64 28.4 27.39 27.79 +0.8% 146,337 407,238,344
2025-03-04 27.13 27.74 26.95 27.57 +0.69% 135,267 370,491,489
2025-03-03 27.85 28.19 26.93 27.38 -1.93% 225,366 619,952,042
2025-02-28 28.83 28.95 27.66 27.92 -5.07% 228,785 643,754,138
2025-02-27 29.4 30.31 29.08 29.41 +1.1% 172,541 510,567,368
2025-02-26 29.87 30.08 28.99 29.09 -2.61% 185,637 545,263,079
2025-02-25 29.88 30.65 29.55 29.87 -0.73% 179,213 537,513,935
2025-02-24 30.99 32.01 29.85 30.09 -1.31% 259,851 791,933,803
2025-02-21 29.76 31.12 29.57 30.49 +2.45% 240,980 737,079,075
2025-02-20 29.8 30.5 29.65 29.76 0% 194,109 583,416,432
2025-02-19 28.6 29.98 28.6 29.76 +3.87% 231,532 681,853,838
2025-02-18 28.06 29.75 27.82 28.65 +1.81% 310,510 903,169,317
2025-02-17 28.17 28.28 27.42 28.14 +1.3% 208,199 582,357,912
2025-02-14 25.71 28.28 25.63 27.78 +7.47% 256,720 703,144,647
2025-02-13 26.26 26.41 25.77 25.85 -1.71% 88,652 230,619,363
2025-02-12 25.58 26.47 25.48 26.3 +2.73% 130,819 342,096,115
2025-02-11 25.15 25.8 24.93 25.6 +1.99% 119,595 304,455,332
2025-02-10 25.45 25.6 24.98 25.1 -0.95% 88,418 222,972,228
2025-02-07 24.92 25.75 24.4 25.34 +1.73% 149,679 376,192,750
2025-02-06 24.59 25.16 24.58 24.91 +1.01% 112,583 280,899,736
2025-02-05 25.6 26 24.27 24.66 -3.45% 176,826 439,081,346
2025-01-27 26.33 26.46 25.48 25.54 -3.04% 120,933 311,757,546
2025-01-24 26.33 26.59 26.09 26.34 +0.11% 110,547 291,307,463
2025-01-23 26.95 27.08 26.29 26.31 -2.19% 151,736 404,056,019
2025-01-22 26.52 27.22 26.52 26.9 +1.32% 183,584 494,258,654
2025-01-21 26.3 26.98 25.71 26.55 +1.14% 224,486 590,314,964
2025-01-20 25.55 26.29 25.14 26.25 +3.88% 241,687 622,865,869
2025-01-17 25 25.58 24.74 25.27 +1% 155,994 393,732,257
2025-01-16 24.89 25.38 24.72 25.02 +0.72% 143,925 360,529,457
2025-01-15 25.15 25.48 24.7 24.84 -0.64% 152,157 381,676,016
2025-01-14 23.82 25.3 23.73 25 +4.47% 236,568 586,467,329
2025-01-13 23.97 24.42 23.16 23.93 -0.87% 220,122 526,229,049
2025-01-10 23.92 24.76 23.73 24.14 +2.55% 310,677 754,740,876
2025-01-09 22.11 24.4 22.01 23.54 +5.94% 234,843 553,405,340
2025-01-08 22.9 22.91 21.61 22.22 -3.27% 165,761 365,886,661
2025-01-07 22.9 23.1 22.62 22.97 +0.48% 61,179 140,187,704
2025-01-06 23.03 23.38 22.55 22.86 -1.04% 105,191 240,852,459
2025-01-03 23.2 23.67 23.03 23.1 +0.17% 91,197 212,558,455
2025-01-02 23.56 23.64 22.92 23.06 -2.21% 79,586 185,172,542
2024-12-31 24.28 24.36 23.51 23.58 -2.24% 86,514 206,018,788
2024-12-30 23.91 24.28 23.82 24.12 +0.58% 60,553 145,863,580
2024-12-27 24.1 24.24 23.85 23.98 -0.29% 66,082 158,998,514
2024-12-26 23.73 24.39 23.73 24.05 +0.88% 97,488 235,186,085
2024-12-25 23.9 24.04 23.72 23.84 -0.38% 54,771 130,429,342
2024-12-24 23.46 23.99 23.4 23.93 +2.22% 96,525 229,252,734
2024-12-23 23.54 23.63 23.06 23.41 -0.38% 101,752 237,843,747
2024-12-20 23.19 23.84 23.06 23.5 +1.34% 99,016 233,110,263
2024-12-19 22.93 23.2 22.69 23.19 +0.43% 59,923 137,445,983
2024-12-18 22.98 23.27 22.92 23.09 +0.61% 68,322 157,918,052
2024-12-17 23.1 23.32 22.88 22.95 -1.29% 67,863 156,422,351
2024-12-16 23.29 23.56 22.98 23.25 -0.6% 84,608 196,317,512
2024-12-13 23.8 23.85 23.22 23.39 -2.05% 129,789 304,037,708
2024-12-12 23.93 23.95 23.65 23.88 0% 86,936 206,981,726
2024-12-11 24.2 24.29 23.8 23.88 -1.24% 95,173 228,374,619
2024-12-10 25 25.08 24.16 24.18 -0.66% 148,847 366,578,877
2024-12-09 24.12 25 24.01 24.34 +0.91% 147,660 362,004,379
2024-12-06 24.3 24.33 23.81 24.12 -0.7% 83,791 201,655,480
2024-12-05 24.04 24.44 23.96 24.29 +0.83% 68,294 165,231,338
2024-12-04 24.64 24.83 24 24.09 -2.19% 88,638 215,491,750
2024-12-03 24.73 24.84 24.39 24.63 -0.65% 112,128 275,585,227
2024-12-02 25.08 25.33 24.55 24.79 +2.65% 205,120 510,431,487
2024-11-29 23.83 24.39 23.46 24.15 +1.43% 161,423 387,780,353
2024-11-28 23.36 24.7 23.2 23.81 +3.07% 203,524 491,628,998
2024-11-27 22.54 23.11 21.81 23.1 +2.17% 161,035 360,655,734
2024-11-26 23.16 23.3 22.58 22.61 -2.63% 105,506 240,821,771
2024-11-25 23.49 23.9 22.85 23.22 -0.98% 146,397 342,533,162
2024-11-22 23.99 24.59 23.41 23.45 -2.37% 164,860 395,233,620
2024-11-21 23.87 24.5 23.6 24.02 +0.38% 142,548 342,736,817
2024-11-20 23.99 24.3 23.7 23.93 -0.5% 108,011 258,714,787
2024-11-19 23.37 24.16 23.09 24.05 +1.91% 149,239 352,321,756
2024-11-18 23.87 24.29 23.13 23.6 +1.59% 154,835 367,866,008
2024-11-15 23.49 24.37 23.18 23.23 -1.48% 175,099 416,850,908
2024-11-14 25.47 25.47 23.5 23.58 -6.39% 253,127 613,377,752
2024-11-13 24.4 25.52 24.32 25.19 +2.61% 246,774 618,184,563
2024-11-12 24.63 25.17 24.31 24.55 -0.2% 265,570 654,061,400
2024-11-11 23.28 24.75 22.97 24.6 +7.52% 350,996 847,912,341
2024-11-08 22.51 23.35 22.36 22.88 +1.92% 224,328 513,763,909
2024-11-07 21.21 22.63 21.14 22.45 +6% 254,178 564,780,817
2024-11-06 21.64 21.69 21.07 21.18 -1.72% 129,215 276,284,922
2024-11-05 21.19 21.73 20.93 21.55 +1.84% 150,247 322,308,667
2024-11-04 20.7 21.28 20.63 21.16 +1.54% 115,223 241,423,092
2024-11-01 21.4 21.61 20.77 20.84 -2.93% 123,544 260,579,961
2024-10-31 21.38 21.65 21.02 21.47 +0.33% 89,537 191,727,501
2024-10-30 21.47 21.62 21.02 21.4 -0.42% 124,480 265,383,904
2024-10-29 22 22 21.45 21.49 -2.8% 117,114 253,537,819
2024-10-28 22.09 22.44 21.26 22.11 +0.87% 219,352 475,643,373
2024-10-25 21.43 21.95 21.39 21.92 +2.29% 137,198 298,046,315
2024-10-24 22.25 22.25 21.29 21.43 -2.99% 137,175 296,210,138
2024-10-23 21.5 22.28 21.21 22.09 +3.27% 180,171 396,041,258
2024-10-22 21.23 21.5 20.8 21.39 +1.04% 143,096 303,059,709
2024-10-21 20.97 21.53 20.56 21.17 +2.32% 182,784 385,504,755
2024-10-18 19.72 21.25 19.58 20.69 +4.92% 185,261 378,743,222
2024-10-17 19.91 20.22 19.71 19.72 -0.35% 103,211 205,868,099
2024-10-16 19.4 20.14 19.33 19.79 +1.33% 109,589 217,475,998
2024-10-15 19.74 20.58 19.53 19.53 -1.06% 161,373 322,710,295
2024-10-14 19.66 19.75 18.95 19.74 +1.33% 164,475 319,473,732
2024-10-11 20.83 20.95 19.29 19.48 -6.53% 168,780 336,105,169
2024-10-10 21.21 21.83 20.7 20.84 -0.95% 138,950 294,802,304
2024-10-09 22.68 22.84 20.9 21.04 -9.31% 224,972 491,317,940
2024-10-08 23.47 23.47 21.68 23.2 +8.72% 287,234 657,253,106
2024-09-30 20 21.34 19.95 21.34 +10% 279,869 582,035,500
2024-09-27 18.88 19.5 18.87 19.4 +3.91% 87,193 167,097,040
2024-09-26 18.19 18.69 17.99 18.67 +3.26% 89,041 163,192,086
2024-09-25 18.49 18.69 18.08 18.08 -0.33% 80,475 148,169,804
2024-09-24 17.57 18.16 17.43 18.14 +4.25% 87,763 156,725,019
2024-09-23 17.32 17.6 17.22 17.4 0% 30,482 53,050,051
2024-09-20 17.47 17.59 17.25 17.4 -0.46% 41,603 72,317,235
2024-09-19 17.52 17.86 17.25 17.48 +0.4% 44,388 78,015,382
2024-09-18 17.38 17.52 17.22 17.41 +0.17% 30,876 53,642,096
2024-09-13 17.73 17.77 17.36 17.38 -1.03% 37,730 65,942,174
2024-09-12 18.08 18.31 17.56 17.56 -3.36% 50,196 89,658,976
2024-09-11 17.81 18.34 17.75 18.17 +1.68% 45,751 82,959,252
2024-09-10 17.85 18.06 17.54 17.87 -0.61% 41,096 72,968,495
2024-09-09 18 18.17 17.85 17.98 -0.77% 33,426 60,026,052
2024-09-06 18.27 18.32 18.01 18.12 -0.55% 32,344 58,669,533
2024-09-05 18.5 18.5 18.16 18.22 -0.71% 37,666 68,827,365
2024-09-04 18.52 18.52 18.21 18.35 -0.92% 44,203 81,163,674
2024-09-03 18.43 18.6 18.35 18.52 +0.11% 36,517 67,528,901
2024-09-02 18.82 18.94 18.4 18.5 -2.12% 64,803 120,851,756
2024-08-30 18.81 19.08 18.67 18.9 +0.64% 80,268 151,970,586
2024-08-29 18.5 18.84 18.3 18.78 +1.62% 72,901 135,889,555
2024-08-28 18.3 18.56 18.22 18.48 +0.98% 44,324 81,796,228
2024-08-27 18.28 18.4 18.03 18.3 +0.16% 51,012 92,959,386
2024-08-26 17.58 18.6 17.46 18.27 +4.52% 109,438 200,347,642
2024-08-23 17.39 17.49 17.27 17.48 +0.87% 36,873 64,103,226
2024-08-22 17.48 17.54 17.2 17.33 -0.97% 41,470 71,829,694
2024-08-21 17.25 17.57 17.14 17.5 -0.85% 47,018 81,866,441
2024-08-20 18 18 17.45 17.65 -1.45% 46,098 81,398,095
2024-08-19 17.69 17.98 17.64 17.91 +1.24% 47,263 84,470,805
2024-08-16 17.7 17.89 17.6 17.69 -0.23% 33,436 59,234,428
2024-08-15 17.64 18.04 17.45 17.73 +1.03% 51,540 91,693,600
2024-08-14 17.75 17.81 17.43 17.55 -0.79% 37,817 66,569,319
2024-08-13 17.81 18.21 17.51 17.69 -0.73% 63,777 113,585,668
2024-08-12 17.64 17.93 17.59 17.82 +1.37% 39,109 69,483,527
2024-08-09 17.92 18.08 17.55 17.58 -1.79% 80,673 143,174,834
2024-08-08 18.23 18.33 17.68 17.9 -1.97% 101,545 181,680,138
2024-08-07 18.2 18.54 18.02 18.26 +0.05% 64,809 118,479,488
2024-08-06 18.56 18.83 17.95 18.25 -1.08% 104,725 191,597,632
2024-08-05 19.19 19.35 18.38 18.45 -4.4% 111,556 208,536,893
2024-08-02 19.49 19.83 19.2 19.3 -1.28% 59,173 115,406,954
2024-08-01 20.09 20.29 19.43 19.55 -2.45% 86,114 169,841,251
2024-07-31 19.85 20.14 19.55 20.04 +1.01% 79,438 158,413,078
2024-07-30 19.84 19.98 19.47 19.84 -0.45% 65,779 129,906,788
2024-07-29 19.67 20 19.45 19.93 +1.32% 71,269 141,471,553
2024-07-26 18.95 19.69 18.91 19.67 +4.29% 85,210 166,108,896
2024-07-25 18.88 19.19 18.67 18.86 -0.63% 59,144 111,657,924
2024-07-24 18.45 19.15 18.35 18.98 +3.89% 126,205 237,382,467
2024-07-23 18.9 19.07 18.27 18.27 -3.89% 79,857 148,307,240
2024-07-22 19.5 19.56 18.9 19.01 -2.51% 62,695 120,041,796
2024-07-19 19.15 19.77 19.05 19.5 +1.46% 50,030 97,559,048
2024-07-18 19.15 19.33 18.9 19.22 -0.36% 69,704 133,148,183
2024-07-17 19.32 19.44 19.16 19.29 -0.67% 50,108 96,746,903
2024-07-16 19.47 19.59 19.22 19.42 -0.56% 45,444 87,992,240
2024-07-15 19.88 19.98 19.34 19.53 -2.35% 75,455 147,468,177
2024-07-12 20.33 20.33 20 20 -1.86% 53,960 108,451,635
2024-07-11 19.73 20.61 19.56 20.38 +4.84% 117,681 237,659,196
2024-07-10 20 20.02 18.93 19.44 -2.75% 109,264 212,940,354
2024-07-09 19.9 20.08 19.38 19.99 +0.71% 89,059 176,387,639
2024-07-08 20.55 20.55 19.7 19.85 -3.03% 99,907 200,502,422
2024-07-05 20.65 20.65 20.12 20.47 -0.44% 65,943 133,822,604
2024-07-04 20.36 20.84 20.26 20.56 +0.93% 99,097 204,594,794
2024-07-03 20.5 20.69 20.3 20.37 -1.16% 69,934 142,815,085
2024-07-02 21 21.12 20.43 20.61 -2.37% 95,384 197,181,605
2024-07-01 20.3 21.16 20.3 21.11 +4.04% 113,172 235,217,276
2024-06-28 19.88 20.56 19.86 20.29 +1.3% 57,415 116,749,319
2024-06-27 20.57 20.72 20.01 20.03 -3.24% 66,522 134,502,526
2024-06-26 20.32 20.72 20 20.7 +2.02% 75,923 155,330,296
2024-06-25 20.45 20.6 20.14 20.29 -0.69% 59,051 120,243,049
2024-06-24 20.94 20.98 20.37 20.43 -2.44% 80,050 164,963,027
2024-06-21 20.88 21.02 20.6 20.94 +0.53% 53,610 111,881,275
2024-06-20 21.03 21.28 20.81 20.83 -0.95% 87,262 183,800,078
2024-06-19 21.43 21.45 21 21.03 -1.13% 93,054 197,030,569
2024-06-18 20.99 21.49 20.94 21.27 +1.62% 105,902 225,199,911
2024-06-17 20.99 21.17 20.79 20.93 +0.34% 90,465 189,548,855
2024-06-14 20.58 21.06 20.32 20.86 +1.07% 174,842 363,748,396
2024-06-13 20.41 20.95 20.38 20.64 +0.49% 110,719 228,680,546
2024-06-12 20.8 20.97 20.49 20.54 -1.49% 117,185 242,424,992
2024-06-11 20.21 20.96 20.03 20.85 +3.32% 165,672 343,158,982
2024-06-07 19.99 20.67 19.81 20.18 +1.92% 168,636 342,573,671
2024-06-06 19.96 20.34 19.55 19.8 -1.1% 153,794 307,020,222
2024-06-05 20.85 21.14 19.95 20.02 -3.84% 206,927 423,102,841
2024-06-04 21.85 21.9 20.6 20.82 -5.45% 346,057 730,435,374
2024-06-03 21.77 22.45 21.11 22.02 +3.04% 399,886 876,999,311
2024-05-31 20.26 21.4 20.13 21.37 +5.95% 277,037 582,006,572
2024-05-30 20 20.45 19.86 20.17 +1.87% 126,241 255,607,936
2024-05-29 19.39 20.07 19.29 19.8 +1.59% 119,749 235,682,912
2024-05-28 19.19 20.01 19.06 19.49 +1.83% 158,983 313,364,567
2024-05-27 18.57 19.23 18.38 19.14 +3.68% 98,608 185,853,898
2024-05-24 18.75 18.88 18.4 18.46 -1.6% 57,578 107,028,698
2024-05-23 19.2 19.21 18.7 18.76 -2.44% 55,267 104,194,609
2024-05-22 19.22 19.32 19.04 19.23 +0.1% 47,242 90,610,245
2024-05-21 19.63 19.63 19.13 19.21 -2.09% 62,130 119,916,786
2024-05-20 19.94 20.01 19.54 19.62 -1.16% 59,576 117,655,155
2024-05-17 19.68 19.85 19.4 19.85 +1.48% 57,816 113,282,088
2024-05-16 19.75 20 19.5 19.56 -0.81% 59,143 116,346,292
2024-05-15 20 20.12 19.72 19.72 -1.35% 45,682 90,890,373
2024-05-14 19.85 20.27 19.71 19.99 +1.42% 78,095 156,246,830
2024-05-13 19.75 19.95 19.48 19.71 -1.1% 70,786 139,535,987
2024-05-10 20.24 20.25 19.71 19.93 -0.99% 72,098 143,547,454
2024-05-09 20.1 20.22 19.8 20.13 +1.21% 53,947 108,402,058
2024-05-08 20.48 20.49 19.77 19.89 -2.88% 113,770 227,500,067
2024-05-07 20.76 20.92 20.36 20.48 -0.24% 115,565 237,817,119
2024-05-06 20.65 20.74 20.33 20.53 +1.28% 92,651 190,387,041
2024-04-30 20.42 20.63 20.07 20.27 -0.2% 99,057 201,537,804
2024-04-29 19.65 20.5 19.65 20.31 +3.46% 144,785 292,132,555
2024-04-26 19.18 19.77 19.15 19.63 +1.97% 102,137 199,482,226
2024-04-25 19.14 19.44 18.93 19.25 +1.1% 75,510 145,410,412
2024-04-24 19.23 19.23 18.7 19.04 -0.21% 70,467 133,181,488
2024-04-23 18.81 19.19 18.81 19.08 +0.58% 68,554 130,582,011
2024-04-22 19.4 19.4 18.83 18.97 -1.66% 98,494 187,656,108
2024-04-19 18.94 19.55 18.94 19.29 +2.01% 102,008 195,913,748
2024-04-18 18.67 19.08 18.35 18.91 +1.94% 104,814 197,211,511
2024-04-17 18.18 18.72 18.1 18.55 +3.11% 93,603 172,824,342
2024-04-16 18.43 18.49 17.95 17.99 -2.07% 96,775 176,284,458
2024-04-15 18.8 18.96 18.01 18.37 -2.08% 93,346 172,394,384
2024-04-12 18.75 18.99 18.65 18.76 +0.27% 45,632 85,931,853
2024-04-11 18.57 19.08 18.55 18.71 +0.16% 55,481 104,451,689
2024-04-10 19.09 19.12 18.51 18.68 -2.45% 68,591 128,417,089
2024-04-09 18.53 19.19 18.5 19.15 +3.35% 72,857 137,856,167
2024-04-08 19.08 19.08 18.48 18.53 -3.24% 79,393 148,535,383
2024-04-03 19.31 19.35 18.91 19.15 -0.83% 61,877 118,045,579
2024-04-02 19.35 19.65 19.2 19.31 +0.26% 80,438 155,744,243
2024-04-01 18.91 19.49 18.91 19.26 +1.8% 83,229 160,351,743
2024-03-29 18.89 19.02 18.54 18.92 +0.53% 60,914 114,252,639
2024-03-28 18.55 19.23 18.51 18.82 +1.35% 86,265 163,268,996
2024-03-27 19.3 19.3 18.54 18.57 -3.33% 89,088 168,268,302
2024-03-26 19.33 19.42 19.02 19.21 -0.36% 81,826 157,277,816
2024-03-25 20.02 20.02 19.25 19.28 -3.65% 181,022 353,198,717
2024-03-22 20.38 20.55 19.88 20.01 -1.82% 102,369 206,281,271
2024-03-21 21.5 21.5 20 20.38 -4.54% 234,040 479,649,948
2024-03-20 21.76 21.95 21.15 21.35 -2.42% 150,441 322,184,022
2024-03-19 22.1 22.12 21.72 21.88 -1.35% 65,668 144,029,315
2024-03-18 21.92 22.21 21.81 22.18 +1.23% 94,402 208,249,683
2024-03-15 21.63 21.92 21.46 21.91 +0.87% 64,460 140,031,508
2024-03-14 21.98 21.99 21.49 21.72 -2.03% 109,823 238,533,444
2024-03-13 22.1 22.32 21.93 22.17 +0.36% 66,181 146,657,071
2024-03-12 22.16 22.32 21.92 22.09 -0.27% 51,143 112,877,576
2024-03-11 22.23 22.41 21.98 22.15 -1.2% 72,329 160,041,616
2024-03-08 21.64 22.61 21.54 22.42 +3.8% 110,938 245,711,008
2024-03-07 22 22.1 21.56 21.6 -1.46% 83,886 183,077,473
2024-03-06 22.12 22.39 21.79 21.92 -2.14% 96,272 211,731,827
2024-03-05 21.86 22.55 21.67 22.4 +2.1% 134,318 298,328,651
2024-03-04 21.8 22.15 21.41 21.94 -0.81% 162,393 353,732,454
2024-03-01 22.1 22.6 21.65 22.12 +3.08% 165,766 365,384,436
2024-02-29 20.77 21.5 20.68 21.46 +3.32% 90,979 193,301,039
2024-02-28 21.36 21.66 20.73 20.77 -3.08% 120,432 256,411,744
2024-02-27 20.64 21.43 20.42 21.43 +3.78% 115,069 241,331,469
2024-02-26 21.1 21.25 20.63 20.65 -2.96% 79,337 165,844,117
2024-02-23 20.84 21.37 20.68 21.28 +2.6% 77,681 163,205,480
2024-02-22 20.61 20.95 20.5 20.74 +0.58% 58,126 120,400,145
2024-02-21 20.82 21.2 20.55 20.62 -2.32% 83,467 173,815,017
2024-02-20 20.61 21.4 20.61 21.11 +0.81% 99,613 209,114,641
2024-02-19 20.13 20.97 19.95 20.94 +5.76% 140,281 287,474,879
2024-02-08 19.78 20.59 19.4 19.8 +2.11% 148,526 299,931,241
2024-02-07 17.95 19.48 17.83 19.39 +9.49% 178,688 342,460,412
2024-02-06 16.24 17.71 16.11 17.71 +10% 123,311 213,529,775
2024-02-05 16.74 16.77 15.48 16.1 -4.05% 134,018 215,067,474
2024-02-02 17.42 17.73 16.3 16.78 -4.06% 68,517 116,278,905
2024-02-01 17.05 17.88 16.88 17.49 +2.1% 78,245 136,330,443
2024-01-31 17.86 18 17.01 17.13 -4.36% 78,663 136,769,633
2024-01-30 19.03 19.03 17.88 17.91 -5.54% 96,857 176,720,577
2024-01-29 19.65 19.75 18.95 18.96 -3.31% 66,388 127,418,659
2024-01-26 20.45 20.6 19.44 19.61 -4.53% 78,317 156,282,722
2024-01-25 19.78 20.56 19.7 20.54 +3.69% 68,107 137,640,863
2024-01-24 19.62 19.94 19.18 19.81 +0.97% 44,367 87,020,975
2024-01-23 19.36 19.79 19 19.62 +0.82% 58,738 114,423,960
2024-01-22 20.83 20.83 19.2 19.46 -6.49% 100,100 199,721,062
2024-01-19 21.82 21.98 20.8 20.81 -4.67% 77,561 164,787,188
2024-01-18 21.6 21.87 21.28 21.83 +0.32% 55,079 118,648,496
2024-01-17 22.2 22.28 21.76 21.76 -2.38% 38,489 84,548,597
2024-01-16 21.86 22.49 21.86 22.29 +1.18% 52,981 117,506,761
2024-01-15 22.33 22.8 21.99 22.03 -2.22% 76,499 169,802,006
2024-01-12 22.77 22.94 22.4 22.53 -1.27% 51,515 116,682,085
2024-01-11 21.8 22.9 21.66 22.82 +4.44% 89,861 202,479,488
2024-01-10 22.29 22.38 21.75 21.85 -2.02% 50,080 110,192,185
2024-01-09 22.76 22.9 22.15 22.3 -2.11% 88,733 199,019,343
2024-01-08 21.65 23.05 21.18 22.78 +4.45% 164,777 366,884,661
2024-01-05 22.39 22.39 21.6 21.81 -2.24% 64,014 139,928,019
2024-01-04 22.64 22.71 22.18 22.31 -1.37% 39,490 88,181,548
2024-01-03 22.75 22.84 22.4 22.62 -0.66% 52,644 118,883,327
2024-01-02 22.4 22.98 22.2 22.77 +1.74% 65,341 148,763,267

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

щЪЖхНОчзСцКА 300263

近期数据

члЛщЬ╕шВбф╗╜ 603519

2024年至今

ц┤кхЯОчОпхвГ 600461

近期数据

цмзчзСф║┐ 688308

2023年全年

хНЧцЦ╣шИкчй║ 600029

2024年至今

х╕ХчУжшВбф╗╜ 688184

2023年全年

шЙ╛х╛╖чФЯчЙй 300685

2024年一季度

ф╕ншИкцЬ║ш╜╜ 600372

2023年全年

хЫаш╡ЫщЫЖхЫв 300781

近期数据

цГашАМц╡ж 600983

近三个月

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
元宇宙
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
智能制造
区块链
虚拟现实
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