ф╕Кц╡╖ц╕пц╣╛ 605598

数据更新至:

添加到对比分析

22.50 -1.01%

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

22.5
-1.01% -0.23
22.6
开盘价
22.68
最高价
22.08
最低价
17,500
成交量
数据更新至: 2025-03-25

技术指标

22.32
MA5 (5日均线)
22.04
MA10 (10日均线)
21.97
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 22.6 22.68 22.08 22.5 -1.01% 17,500 39,162,027
2025-03-24 22.98 23 22.16 22.73 -0.61% 35,360 79,899,746
2025-03-21 21.79 23.04 21.7 22.87 +4.33% 76,207 173,012,475
2025-03-20 21.44 22.15 21.43 21.92 +1.67% 24,060 52,613,518
2025-03-19 21.92 21.95 21.51 21.56 -1.64% 14,463 31,350,782
2025-03-18 21.84 21.94 21.77 21.92 +0.46% 11,264 24,609,415
2025-03-17 22.09 22.09 21.76 21.82 -1% 14,279 31,229,953
2025-03-14 21.47 22.23 21.31 22.04 +2.89% 34,185 74,576,837
2025-03-13 21.52 21.66 21.2 21.42 -0.93% 12,974 27,737,614
2025-03-12 21.45 21.8 21.42 21.62 +0.75% 16,851 36,447,273
2025-03-11 21.3 21.75 21.22 21.46 -0.37% 13,163 28,182,046
2025-03-10 21.34 21.64 21.31 21.54 +0.05% 11,706 25,147,676
2025-03-07 21.87 22.27 21.48 21.53 -1.55% 32,416 71,013,240
2025-03-06 21.83 21.93 21.66 21.87 +0.18% 24,771 54,021,732
2025-03-05 21.73 21.83 21.42 21.83 -0.23% 13,456 29,108,965
2025-03-04 21.83 21.89 21.2 21.88 +0.23% 20,494 44,264,477
2025-03-03 22.05 22.41 21.69 21.83 -1.58% 26,783 59,076,862
2025-02-28 22.76 22.85 22.15 22.18 -1.55% 25,510 57,053,341
2025-02-27 22.26 22.53 22.26 22.53 +0.99% 30,262 67,796,715
2025-02-26 22.17 22.47 22.11 22.31 -0.09% 32,435 72,161,725
2025-02-25 22.8 23.03 22.15 22.33 -3.87% 50,670 113,904,102
2025-02-24 22.19 23.43 21.87 23.23 +4.83% 71,462 161,682,333
2025-02-21 22.7 22.7 22.04 22.16 -2.64% 42,719 94,999,766
2025-02-20 22.71 23.13 22.45 22.76 -0.44% 40,529 92,436,413
2025-02-19 22.18 23.47 22.08 22.86 +1.92% 58,168 132,897,828
2025-02-18 21.43 23.12 21.27 22.43 +4.72% 67,175 149,384,715
2025-02-17 21.58 21.67 21.2 21.42 -1.11% 31,162 66,607,657
2025-02-14 22.2 22.27 21.56 21.66 -1.28% 29,487 64,465,324
2025-02-13 21.82 22.63 21.77 21.94 +0.55% 34,990 77,682,085
2025-02-12 21.7 21.96 21.6 21.82 +0.41% 15,802 34,407,970
2025-02-11 22.04 22.05 21.7 21.73 -1.81% 18,254 39,820,045
2025-02-10 22.05 22.28 21.8 22.13 +1.05% 28,186 62,097,674
2025-02-07 21.27 22.5 21.07 21.9 +2.96% 45,414 99,619,007
2025-02-06 20.88 21.29 20.52 21.27 +1.43% 30,324 63,288,161
2025-02-05 20.8 21.13 20.55 20.97 +0.72% 14,780 30,805,618
2025-01-27 21.36 21.54 20.82 20.82 -1.61% 20,228 42,854,362
2025-01-24 21.48 21.59 20.95 21.16 -1.54% 29,426 62,304,525
2025-01-23 22.05 22.3 21.44 21.49 -0.88% 25,406 55,387,963
2025-01-22 22.11 22.2 21.43 21.68 -2.03% 26,540 57,716,166
2025-01-21 22.58 22.73 22.02 22.13 -1.99% 29,890 66,537,325
2025-01-20 21.85 22.99 21.85 22.58 +2.82% 63,322 143,217,701
2025-01-17 21.16 22.21 20.68 21.96 +2.95% 63,178 136,071,377
2025-01-16 21.34 21.71 21.08 21.33 -0.14% 41,476 88,622,780
2025-01-15 22 22.01 21.3 21.36 -3.74% 52,581 113,811,682
2025-01-14 21.3 22.7 21.3 22.19 +3.98% 64,087 140,418,526
2025-01-13 22.05 22.7 21.23 21.34 -9.54% 81,072 176,008,612
2025-01-10 24.38 25.19 23.59 23.59 -10% 104,449 252,143,872
2025-01-09 25.45 28 25.45 26.21 +2.99% 147,773 390,795,085
2025-01-08 27.09 27.66 24.61 25.45 -2.38% 175,268 458,819,658
2025-01-07 22.99 26.07 22.55 26.07 +10% 125,468 310,767,128
2025-01-06 23.58 25.5 21.22 23.7 +0.51% 111,902 260,236,371
2025-01-03 22.77 24.5 22.26 23.58 +2.17% 94,487 219,369,245
2025-01-02 21.6 23.23 21.6 23.08 +2.99% 108,828 248,113,615
2024-12-31 20.9 22.99 20.37 22.41 +7.22% 111,673 245,155,786
2024-12-30 21.92 21.92 20.6 20.9 -4.57% 54,561 114,923,698
2024-12-27 21.78 22.24 21.68 21.9 0% 58,586 128,796,112
2024-12-26 22.2 22.5 21.61 21.9 +1.15% 56,132 123,226,438
2024-12-25 23.09 23.4 21.48 21.65 -2.87% 87,809 195,365,499
2024-12-24 20.26 22.29 19.53 22.29 +10.02% 97,354 209,297,082
2024-12-23 20.97 21.21 20.1 20.26 -4.16% 33,865 69,991,401
2024-12-20 21.53 21.88 21.14 21.14 -2.89% 42,766 91,820,205
2024-12-19 21.18 21.8 20.66 21.77 +2.3% 59,869 127,923,546
2024-12-18 20.73 21.5 20.19 21.28 +2.6% 52,731 110,673,365
2024-12-17 20.42 21.12 20 20.74 +1.62% 53,328 110,626,073
2024-12-16 20.18 20.89 20.12 20.41 +0.34% 21,047 43,347,501
2024-12-13 20.5 20.58 20.3 20.34 -1.41% 15,943 32,499,405
2024-12-12 20.69 20.88 20.44 20.63 +0.39% 17,882 36,908,155
2024-12-11 20.3 20.56 20.2 20.55 +0.74% 22,674 46,326,100
2024-12-10 20.98 21.16 20.22 20.4 -0.58% 26,655 54,987,495
2024-12-09 20.6 20.67 20.3 20.52 -0.39% 15,998 32,753,559
2024-12-06 20.53 20.75 20.38 20.6 +0.59% 21,031 43,333,007
2024-12-05 20.42 20.62 20.25 20.48 +0.29% 18,280 37,364,141
2024-12-04 20.98 21.1 20.34 20.42 -2.67% 23,120 47,595,657
2024-12-03 21.71 21.71 20.55 20.98 -3.63% 60,913 127,784,079
2024-12-02 21.18 21.99 20.8 21.77 +5.47% 81,934 176,109,589
2024-11-29 18.7 20.64 18.61 20.64 +10.02% 69,558 139,941,525
2024-11-28 18.74 18.96 18.7 18.76 -0.69% 11,905 22,408,350
2024-11-27 18.63 18.9 18.05 18.89 +1.4% 11,687 21,574,501
2024-11-26 18.78 18.89 18.54 18.63 -0.53% 8,378 15,653,458
2024-11-25 18.67 18.79 18.29 18.73 +0.32% 13,374 24,764,454
2024-11-22 19.73 19.73 18.62 18.67 -5.61% 23,052 44,171,486
2024-11-21 19.39 20.1 19.22 19.78 +2.12% 31,220 61,693,699
2024-11-20 19.13 19.59 19.1 19.37 +0.31% 21,045 40,694,665
2024-11-19 19.19 19.58 18.77 19.31 -0.05% 28,977 55,396,195
2024-11-18 20.49 20.65 19.28 19.32 -5.71% 45,075 88,520,503
2024-11-15 20.51 21.6 20.33 20.49 -4.25% 61,572 128,825,720
2024-11-14 20.32 22.3 20.28 21.4 +5.57% 91,200 198,010,377
2024-11-13 19.94 20.75 19.75 20.27 +1.91% 28,309 57,397,517
2024-11-12 20.08 20.26 19.71 19.89 -0.95% 23,032 46,103,281
2024-11-11 20 20.14 19.68 20.08 -0.3% 26,074 51,775,663
2024-11-08 20.68 20.98 20 20.14 -2.89% 33,554 68,103,732
2024-11-07 19.92 21 19.83 20.74 +3.39% 32,726 67,013,578
2024-11-06 20.37 20.55 19.78 20.06 -0.99% 24,662 49,547,367
2024-11-05 19.6 20.55 19.5 20.26 +3.37% 28,094 56,490,403
2024-11-04 19.49 19.6 19.19 19.6 +1.45% 14,898 28,881,054
2024-11-01 19.01 20.19 18.9 19.32 +1.26% 44,271 86,805,669
2024-10-31 19.19 19.29 18.69 19.08 -0.63% 28,894 54,735,629
2024-10-30 19.48 19.93 19.18 19.2 -1.44% 19,145 37,286,350
2024-10-29 20.32 20.32 19.48 19.48 -3.18% 28,114 55,392,947
2024-10-28 20.09 20.21 19.86 20.12 +0.05% 14,031 28,093,438
2024-10-25 19.73 20.15 19.51 20.11 +1.98% 23,353 46,688,774
2024-10-24 19.49 19.98 19.13 19.72 +1.18% 21,207 41,496,249
2024-10-23 19.45 19.98 19.25 19.49 +0.26% 24,378 48,025,379
2024-10-22 19.3 19.64 19.01 19.44 +0.83% 25,275 48,913,536
2024-10-21 18.95 19.35 18.86 19.28 +1.8% 24,397 46,699,978
2024-10-18 18.5 19.13 18.3 18.94 +2.38% 24,995 46,732,675
2024-10-17 19.08 19.29 18.46 18.5 -2.89% 20,855 39,133,750
2024-10-16 18.84 19.5 18.71 19.05 +0.79% 17,723 33,767,740
2024-10-15 19.48 19.65 18.87 18.9 -3.08% 19,229 36,917,197
2024-10-14 18.44 19.77 18.36 19.5 +5.23% 35,476 68,166,763
2024-10-11 19.47 19.5 18.25 18.53 -5.27% 26,303 49,614,932
2024-10-10 18.84 20.5 18.3 19.56 +3.82% 57,182 111,607,615
2024-10-09 20.18 20.21 18.84 18.84 -9.99% 41,872 80,882,207
2024-10-08 22.69 22.69 20.07 20.93 +1.45% 60,249 127,734,324
2024-09-30 19.85 20.68 19.15 20.63 +7.17% 53,829 108,224,552
2024-09-27 18.86 19.29 18.67 19.25 +2.12% 20,926 39,735,117
2024-09-26 18.14 18.88 17.88 18.85 +3.8% 22,463 41,719,061
2024-09-25 17.86 18.8 17.8 18.16 +2.19% 25,957 47,377,902
2024-09-24 16.55 17.77 16.54 17.77 +7.89% 25,652 44,362,239
2024-09-23 16.84 17.2 16.4 16.47 -1.79% 11,232 18,571,844
2024-09-20 16.98 17.12 16.6 16.77 -0.06% 13,562 22,867,765
2024-09-19 16.21 17.08 16.15 16.78 +5.2% 16,693 27,808,463
2024-09-18 16.23 16.49 15.7 15.95 -1.73% 10,368 16,546,218
2024-09-13 16.83 16.89 16.21 16.23 -3.68% 21,391 35,221,471
2024-09-12 17.25 17.44 16.8 16.85 -2.49% 12,764 21,797,999
2024-09-11 17.4 17.47 17 17.28 -0.06% 10,139 17,541,403
2024-09-10 17.42 17.49 17.16 17.29 -0.92% 11,315 19,549,132
2024-09-09 17.6 17.7 17.13 17.45 -3.32% 26,555 46,170,987
2024-09-06 16.94 18.12 16.94 18.05 +6.11% 38,247 68,051,440
2024-09-05 16.8 17.15 16.75 17.01 +0.89% 17,760 30,142,864
2024-09-04 17 17.13 16.63 16.86 -1.46% 19,535 32,983,858
2024-09-03 16.9 17.26 16.59 17.11 +1.06% 22,479 38,153,296
2024-09-02 16.65 17.19 15.99 16.93 +1.44% 44,553 74,289,978
2024-08-30 16.29 16.85 16.17 16.69 +2.39% 23,427 39,073,536
2024-08-29 16.3 16.49 16.08 16.3 0% 14,928 24,321,341
2024-08-28 16.5 16.59 16.21 16.3 -1.75% 15,669 25,677,147
2024-08-27 16.69 16.88 16.57 16.59 -1.01% 12,066 20,139,597
2024-08-26 16.68 17.28 16.52 16.76 -0.24% 17,034 28,765,833
2024-08-23 16.8 17.07 16.61 16.8 -1.35% 17,630 29,672,942
2024-08-22 17.64 17.8 17.02 17.03 -4.16% 14,921 25,796,869
2024-08-21 17.82 18.29 17.59 17.77 -1.28% 12,397 22,117,228
2024-08-20 18.49 18.75 17.83 18 -3.07% 23,127 42,077,113
2024-08-19 18.18 18.98 18.12 18.57 +0.65% 32,646 60,427,242
2024-08-16 18.42 19.36 18.04 18.45 -0.81% 35,971 66,767,441
2024-08-15 18.16 18.99 18.16 18.6 +3.16% 46,885 87,406,782
2024-08-14 17.75 18.37 17.67 18.03 +1.29% 19,392 35,088,495
2024-08-13 17.5 17.89 17.21 17.8 +1.71% 14,964 26,214,446
2024-08-12 17.63 17.73 17.31 17.5 -0.4% 7,369 12,907,734
2024-08-09 17.86 17.86 17.46 17.57 -0.73% 16,934 29,838,071
2024-08-08 18.23 18.23 17.38 17.7 -2.75% 19,596 34,683,646
2024-08-07 18.13 18.98 18.13 18.2 -0.49% 22,040 40,730,540
2024-08-06 18.2 18.38 17.92 18.29 +1.05% 14,313 25,998,002
2024-08-05 18.58 18.92 18.07 18.1 -3.16% 9,978 18,375,660
2024-08-02 19.5 19.5 18.59 18.69 -3.41% 16,644 31,477,623
2024-08-01 19.78 20.25 19.35 19.35 -2.52% 16,267 32,112,403
2024-07-31 19.42 20.17 19.24 19.85 +3.06% 15,177 30,090,693
2024-07-30 19.66 19.66 19.05 19.26 -1.98% 9,363 18,034,655
2024-07-29 20.2 20.2 19.64 19.65 -1.9% 7,574 15,015,352
2024-07-26 19.83 20.27 19.83 20.03 +0.25% 7,771 15,578,712
2024-07-25 19.87 20.18 19.4 19.98 -0.1% 12,759 25,223,480
2024-07-24 20.3 20.52 19.93 20 -1.48% 9,179 18,483,229
2024-07-23 20.9 21.13 20.3 20.3 -3.38% 10,086 20,834,912
2024-07-22 21.3 21.78 20.8 21.01 -1.5% 13,921 29,366,225
2024-07-19 21.66 21.72 20.98 21.33 -2.42% 14,468 30,815,570
2024-07-18 22.1 22.3 21.48 21.86 -1.53% 12,499 27,273,549
2024-07-17 22.95 23.04 22.19 22.2 -4.1% 12,074 27,294,431
2024-07-16 22.9 23.54 21.67 23.15 +0.74% 36,040 81,071,191
2024-07-15 22.89 23.54 22.67 22.98 -0.73% 15,310 35,207,264
2024-07-12 21.89 23.57 21.72 23.15 +5.76% 33,044 76,096,525
2024-07-11 21.3 21.96 21.11 21.89 +3.74% 10,979 23,724,070
2024-07-10 21.36 21.72 20.86 21.1 -1.22% 9,085 19,262,272
2024-07-09 21.07 21.36 20.6 21.36 +2.2% 6,748 14,222,022
2024-07-08 21.16 21.3 20.5 20.9 -3.24% 13,454 28,217,416
2024-07-05 21.19 21.6 20.66 21.6 +2.61% 8,376 17,684,066
2024-07-04 21.52 21.62 20.79 21.05 -2.18% 15,147 32,000,930
2024-07-03 22.01 22.13 21.47 21.52 -2.84% 12,339 26,776,871
2024-07-02 22.56 22.79 22.06 22.15 -1.82% 7,392 16,503,026
2024-07-01 22.2 22.8 21.79 22.56 +2.13% 13,946 31,061,168
2024-06-28 21.98 22.52 21.65 22.09 -1.6% 15,674 34,590,353
2024-06-27 22.55 23.09 22.45 22.45 -1.88% 12,466 28,374,707
2024-06-26 22.07 22.96 21.75 22.88 +2.74% 19,657 44,092,045
2024-06-25 22 22.73 21.94 22.27 -0.85% 15,921 35,451,972
2024-06-24 23.25 23.25 22.44 22.46 -3.44% 20,746 47,236,913
2024-06-21 22.44 23.32 22.33 23.26 +2.47% 23,071 52,681,451
2024-06-20 23.59 23.75 22.65 22.7 -3.77% 23,891 54,934,093
2024-06-19 23.5 24.2 23.2 23.59 -0.21% 27,196 64,646,977
2024-06-18 24 24 23.28 23.64 -1.66% 32,855 77,609,631
2024-06-17 22.9 24.2 22.62 24.04 +4.7% 41,155 97,508,942
2024-06-14 22.51 23.19 22.32 22.96 +0.17% 33,814 77,014,328
2024-06-13 22.47 23.15 22.1 22.92 +3.62% 46,849 105,837,892
2024-06-12 21.68 22.5 21.66 22.12 +0.55% 33,089 73,203,735
2024-06-11 21.88 22.76 21.67 22 -1.35% 30,664 68,070,527
2024-06-07 22.03 22.72 21.75 22.3 -0.89% 55,562 123,435,067
2024-06-06 22.2 23.7 21.14 22.5 -1.1% 94,963 214,200,471
2024-06-05 21.2 23.7 21.06 22.75 +5.57% 77,220 171,863,932
2024-06-04 20.61 21.7 20.61 21.55 +2.52% 57,755 122,424,933
2024-06-03 19.98 21.34 19.7 21.02 +4.47% 54,446 112,616,050
2024-05-31 20.01 20.15 19.4 20.12 +0.8% 35,868 71,314,220
2024-05-30 20.06 20.27 19.62 19.96 -1.09% 27,658 55,071,333
2024-05-29 20.61 20.97 20.04 20.18 -2.51% 46,103 94,461,927
2024-05-28 19.78 20.85 19.32 20.7 +4.7% 63,587 129,136,915
2024-05-27 19.88 20.25 19.27 19.77 -0.7% 50,556 99,354,358
2024-05-24 20.29 20.37 19.49 19.91 +5.01% 104,856 209,647,124
2024-05-23 19.3 19.45 18.93 18.96 -1.71% 23,181 44,411,764
2024-05-22 18.95 19.32 18.9 19.29 +1.79% 26,954 51,564,436
2024-05-21 19.25 19.25 18.89 18.95 -1.4% 15,509 29,513,070
2024-05-20 19.37 19.65 19.1 19.22 -0.77% 27,932 54,218,827
2024-05-17 19.27 19.55 19.09 19.37 +0.47% 23,740 45,800,453
2024-05-16 19.2 19.48 18.9 19.28 +0.63% 29,726 57,074,376
2024-05-15 18.82 19.48 18.82 19.16 +1% 35,744 68,849,349
2024-05-14 18.44 19.2 18.44 18.97 +2.26% 31,067 58,428,611
2024-05-13 19 19 18.4 18.55 -2.37% 28,949 53,894,403
2024-05-10 19.02 19.3 18.8 19 -0.05% 28,371 54,056,352
2024-05-09 18.8 19.41 18.65 19.01 +0.21% 40,490 77,540,319
2024-05-08 20 20.2 18.81 18.97 -1.45% 64,154 123,686,321
2024-05-07 18.49 19.53 18.3 19.25 +3.61% 64,980 123,437,325
2024-05-06 18.7 18.76 18.31 18.58 -1.01% 67,666 124,961,171
2024-04-30 17.88 19.44 17.26 18.77 +5.93% 58,539 107,140,392
2024-04-29 17.29 17.77 17.23 17.72 +2.43% 20,924 36,790,967
2024-04-26 17.4 17.55 16.92 17.3 -1.09% 23,879 41,276,702
2024-04-25 17.32 17.59 17.2 17.49 +0.52% 14,490 25,294,983
2024-04-24 17.21 17.48 17.11 17.4 +0.75% 16,074 27,858,390
2024-04-23 16.87 17.4 16.81 17.27 +2.49% 19,632 33,758,017
2024-04-22 16.72 17.14 16.13 16.85 +0.78% 20,993 35,044,880
2024-04-19 17.01 17.1 16.38 16.72 -1.65% 22,918 38,305,524
2024-04-18 16.51 17.5 16.31 17 +3.03% 34,249 58,159,341
2024-04-17 15.9 16.8 15.72 16.5 +6.38% 29,841 49,101,497
2024-04-16 16.4 16.69 15.25 15.51 -5.31% 30,609 48,139,547
2024-04-15 17.2 17.35 16.1 16.38 -4.71% 32,672 54,121,885
2024-04-12 17.74 17.81 17.1 17.19 -2.44% 18,464 32,235,434
2024-04-11 17.37 17.9 17.37 17.62 +0.57% 25,797 45,594,610
2024-04-10 18 18.04 17.39 17.52 -3.2% 14,503 25,574,125
2024-04-09 18.03 18.29 17.85 18.1 +0.95% 11,312 20,477,440
2024-04-08 18.5 18.58 17.9 17.93 -3.55% 16,855 30,585,471
2024-04-03 19.12 19.12 18.4 18.59 -1.64% 15,903 29,618,018
2024-04-02 19.18 19.35 18.77 18.9 -1.56% 13,604 25,864,570
2024-04-01 19 19.2 18.9 19.2 +1.75% 13,326 25,425,884
2024-03-29 18.6 18.9 18.6 18.87 +1.18% 11,325 21,237,881
2024-03-28 18.22 18.88 18.11 18.65 +3.21% 17,332 32,138,570
2024-03-27 18.88 18.9 18.05 18.07 -4.19% 18,108 33,422,264
2024-03-26 19.02 19.11 18.4 18.86 -0.89% 26,751 50,267,207
2024-03-25 19.25 19.7 19.03 19.03 -1.86% 20,330 39,358,606
2024-03-22 20.15 20.3 19.31 19.39 -4.25% 29,229 57,407,236
2024-03-21 20.3 20.75 20.11 20.25 +0.05% 33,147 67,411,569
2024-03-20 19.45 20.4 19.28 20.24 +5.09% 43,727 86,916,265
2024-03-19 19.6 19.69 19.24 19.26 -1.68% 18,429 35,654,950
2024-03-18 19.21 19.7 19.12 19.59 +2.46% 23,529 45,830,464
2024-03-15 18.79 19.12 18.79 19.12 +1% 17,934 34,063,043
2024-03-14 19 19.28 18.72 18.93 -0.58% 25,175 47,974,142
2024-03-13 19 19.45 18.75 19.04 -0.21% 30,498 58,236,503
2024-03-12 18.69 19.3 18.46 19.08 +3.36% 43,868 82,826,397
2024-03-11 18.08 18.46 17.8 18.46 +2.33% 27,585 50,054,724
2024-03-08 17.7 18.09 17.6 18.04 +2.15% 21,107 37,676,652
2024-03-07 18.16 18.25 17.61 17.66 -2.05% 21,992 39,475,312
2024-03-06 18 18.21 17.73 18.03 0% 18,106 32,558,974
2024-03-05 18.27 18.36 17.95 18.03 -2.01% 22,665 41,033,669
2024-03-04 18.55 18.7 17.83 18.4 +0.05% 26,399 48,084,362
2024-03-01 18.1 18.46 18 18.39 +2.79% 28,189 51,411,593
2024-02-29 16.71 17.97 16.68 17.89 +1.42% 39,667 70,193,495
2024-02-28 19.25 19.43 17.4 17.64 -7.5% 49,019 90,232,234
2024-02-27 18.49 19.07 18.15 19.07 +3.81% 32,970 61,725,503
2024-02-26 18.52 18.79 18.14 18.37 -0.43% 35,287 64,956,669
2024-02-23 18.05 18.45 17.85 18.45 +2.84% 35,107 63,849,575
2024-02-22 17.51 18.07 17.36 17.94 +1.59% 35,154 62,426,940
2024-02-21 17.3 18.44 17.02 17.66 -0.06% 45,418 81,197,029
2024-02-20 16.77 17.95 16.69 17.67 +4.93% 41,802 72,805,716
2024-02-19 16.13 17.08 16.13 16.84 +4.47% 53,933 89,780,101
2024-02-08 14.86 16.25 14.2 16.12 +9.07% 65,976 100,662,556
2024-02-07 14.63 15.35 14 14.78 +2.28% 64,291 94,954,127
2024-02-06 14.52 15 13.82 14.45 -5.86% 74,551 105,775,125
2024-02-05 16.91 17.09 15.35 15.35 -9.97% 33,544 52,428,626
2024-02-02 17.9 18.67 16.41 17.05 -4.05% 46,912 82,758,042
2024-02-01 18.26 18.49 17.51 17.77 -2.74% 52,454 94,273,713
2024-01-31 19.92 20.2 18.24 18.27 -7.82% 51,075 96,794,264
2024-01-30 20 20.86 19.4 19.82 -5.62% 59,670 121,032,939
2024-01-29 22.5 22.5 20.98 21 -9.4% 119,625 261,368,023
2024-01-26 21.99 24.22 21.8 23.18 +5.27% 173,201 402,074,837
2024-01-25 21 22.87 20.71 22.02 +3.72% 75,050 164,105,497
2024-01-24 20.56 22.13 20.49 21.23 +3.26% 49,445 104,242,890
2024-01-23 20.7 20.7 20.11 20.56 -0.77% 31,942 64,999,177
2024-01-22 21.84 21.97 20.58 20.72 -5.13% 16,953 36,210,087
2024-01-19 22.07 22.45 21.8 21.84 -1.09% 18,923 41,769,362
2024-01-18 22.3 22.3 21.6 22.08 -1.16% 20,869 45,708,206
2024-01-17 23.26 23.26 22.33 22.34 -3.29% 10,894 24,727,938
2024-01-16 23.8 23.8 22.8 23.1 -2.12% 12,110 27,982,503
2024-01-15 23.65 23.82 23.3 23.6 +0.25% 8,792 20,759,454
2024-01-12 23.87 24.15 23.51 23.54 -1.38% 9,232 22,008,128
2024-01-11 23.62 23.9 23.33 23.87 +1.57% 9,339 22,134,719
2024-01-10 23.76 24.03 23.3 23.5 -1.55% 9,919 23,407,957
2024-01-09 23.87 24.28 23.68 23.87 -0.33% 8,119 19,444,804
2024-01-08 24.44 24.65 23.95 23.95 -2.04% 8,846 21,331,549
2024-01-05 25.03 25.2 24.21 24.45 -2.32% 11,465 28,225,725
2024-01-04 25.52 25.52 24.94 25.03 -1.5% 11,344 28,425,307
2024-01-03 25.5 25.59 25.11 25.41 -0.31% 8,081 20,534,863
2024-01-02 26.56 26.58 25.39 25.49 -4.75% 19,675 50,688,800

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

цЭ╛чВАш╡Дц║Р 603863

2023年全年

ф╕нцЧаф║║цЬ║ 688297

2023年全年

цШОцШЯчФ╡хКЫ 600101

近半年

шкЙш╛░цЩ║шГ╜ 688638

近期数据

хСИхТМчзСцКА 688625

近期数据

чЙзщлШчмЫ 603908

2024年至今

хдйх╛╖щТ░ 688252

2023年全年

щЪЖхИйчзСцКА 300752

2023年全年

ч┐ФшЕ╛цЦ░цЭР 001373

近半年

х╛╖хоПшВбф╗╜ 603701

2024年至今

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
元宇宙
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
虚拟现实
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

近半年

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