хЕ┤хЫ╛цЦ░чзС 688081

数据更新至:

添加到对比分析

20.61 -1.10%

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

20.61
-1.1% -0.23
20.64
开盘价
20.73
最高价
20.06
最低价
8,154
成交量
数据更新至: 2025-03-25

技术指标

20.91
MA5 (5日均线)
21.11
MA10 (10日均线)
20.81
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 20.64 20.73 20.06 20.61 -1.1% 8,154 16,615,801
2025-03-24 20.61 21.05 20.07 20.84 -0.62% 16,584 34,024,645
2025-03-21 20.96 21.12 20.6 20.97 -0.43% 11,475 23,908,232
2025-03-20 21.1 21.42 20.67 21.06 -0.14% 13,573 28,634,337
2025-03-19 21.49 21.63 20.9 21.09 -2.41% 13,723 28,973,691
2025-03-18 22 22.33 21.41 21.61 -1.23% 12,821 27,783,870
2025-03-17 21.6 22.22 20.8 21.88 +2.87% 21,968 47,248,833
2025-03-14 20.51 21.28 20.07 21.27 +3.6% 26,190 54,401,693
2025-03-13 21.5 21.5 20.22 20.53 -3.43% 28,825 59,332,749
2025-03-12 21.15 21.8 20.98 21.26 +0.57% 24,608 52,709,246
2025-03-11 20.53 21.4 20.42 21.14 +0.52% 19,222 40,247,379
2025-03-10 21.05 21.44 20.69 21.03 -0.94% 15,361 32,198,151
2025-03-07 20.64 21.86 20.45 21.23 +2.56% 30,583 65,044,614
2025-03-06 20.61 21.39 20.39 20.7 +0.68% 24,157 50,480,216
2025-03-05 20.6 20.78 20.08 20.56 -0.58% 23,484 47,909,611
2025-03-04 19.41 20.82 19.1 20.68 +8.1% 37,469 75,331,506
2025-03-03 19.3 19.75 19.09 19.13 -1.24% 17,562 34,005,418
2025-02-28 19.99 20.57 19.23 19.37 -5.19% 30,574 60,466,400
2025-02-27 20.86 21.99 19.71 20.43 -1.64% 48,888 101,539,976
2025-02-26 20.01 21 20.01 20.77 +5.65% 50,106 102,575,976
2025-02-25 18.35 19.88 18.35 19.66 +5.3% 50,975 98,771,300
2025-02-24 17.97 19.17 17.73 18.67 +4.59% 41,633 77,195,840
2025-02-21 17.68 18.07 17.13 17.85 +0.45% 26,892 47,497,930
2025-02-20 17.28 17.77 17.2 17.77 +2.24% 19,971 34,949,399
2025-02-19 17.15 17.39 16.73 17.38 +2.42% 14,619 25,062,688
2025-02-18 17.56 17.56 16.76 16.97 -3.63% 15,134 25,907,683
2025-02-17 18.09 18.28 17.4 17.61 -0.62% 17,848 31,683,418
2025-02-14 17.63 18.12 17.36 17.72 -0.11% 23,642 41,608,161
2025-02-13 18.74 18.74 17.5 17.74 -5.34% 23,576 42,062,171
2025-02-12 18.32 19.1 18.3 18.74 +1.24% 13,839 25,827,098
2025-02-11 19.15 19.27 18.41 18.51 -3.34% 15,039 27,976,261
2025-02-10 18.88 19.5 18.26 19.15 +2.96% 25,545 48,517,927
2025-02-07 18.39 19.45 17.93 18.6 +1.81% 22,952 43,383,709
2025-02-06 17.77 18.37 17.55 18.27 +2.53% 14,951 27,065,832
2025-02-05 17.14 18.18 17.14 17.82 +4.89% 14,653 25,937,942
2025-01-27 17.54 17.63 16.75 16.99 -2.19% 10,197 17,418,518
2025-01-24 17.11 17.5 16.71 17.37 +1.52% 11,329 19,344,515
2025-01-23 17.64 17.79 16.96 17.11 -1.5% 15,424 26,735,149
2025-01-22 16.22 18.17 15.8 17.37 +7.02% 35,321 60,488,751
2025-01-21 16.16 16.29 15.87 16.23 +0.06% 9,064 14,544,697
2025-01-20 16.17 16.4 15.83 16.22 +0.12% 12,014 19,473,505
2025-01-17 16.04 16.23 15.83 16.2 +0.68% 8,971 14,375,444
2025-01-16 16.52 16.69 16.05 16.09 -2.01% 9,046 14,753,514
2025-01-15 16.26 16.73 16.21 16.42 +0.12% 10,047 16,525,158
2025-01-14 15.55 16.49 15.45 16.4 +5.87% 15,975 25,793,224
2025-01-13 15.4 15.8 14.42 15.49 +0.06% 12,774 19,594,850
2025-01-10 15.47 15.75 15.2 15.48 0% 13,524 20,884,959
2025-01-09 14.93 15.57 14.61 15.48 +4.88% 15,629 23,894,867
2025-01-08 14.79 14.96 14 14.76 -0.2% 14,171 20,662,284
2025-01-07 14.43 14.8 14.3 14.79 +0.54% 11,297 16,468,134
2025-01-06 15.12 15.14 13.62 14.71 -3.6% 27,006 38,909,169
2025-01-03 15.68 15.95 15.15 15.26 -3.3% 17,220 26,744,018
2025-01-02 15.63 16.05 15.14 15.78 +0.25% 20,814 32,650,710
2024-12-31 15.83 16.08 15.37 15.74 -0.63% 17,582 27,656,390
2024-12-30 15.52 16 14.82 15.84 +1.21% 19,873 30,915,409
2024-12-27 15.83 16.1 15.52 15.65 -0.06% 18,129 28,648,034
2024-12-26 15.4 15.87 15.11 15.66 +1.42% 13,866 21,629,484
2024-12-25 16.02 16.03 14.67 15.44 -2.71% 31,021 47,111,833
2024-12-24 15.9 16.25 15.37 15.87 -0.69% 20,154 31,859,850
2024-12-23 16.78 17.15 15.88 15.98 -4.82% 38,208 62,833,061
2024-12-20 15.5 17.52 15.49 16.79 +9.6% 50,484 83,326,212
2024-12-19 15.69 15.69 15.25 15.32 -2.36% 20,259 31,265,759
2024-12-18 16.06 16.06 15.15 15.69 -0.76% 24,452 38,229,334
2024-12-17 16.97 17.35 15.76 15.81 -7.11% 33,596 54,994,389
2024-12-16 17.34 17.6 16.9 17.02 -2.18% 26,980 46,246,842
2024-12-13 18.8 18.8 17.3 17.4 -7.5% 44,334 79,300,212
2024-12-12 18.01 19.46 18 18.81 +4.73% 47,735 90,099,804
2024-12-11 18.16 19.21 17.54 17.96 -0.39% 46,870 85,426,604
2024-12-10 18.94 20.05 17.8 18.03 -2.28% 65,310 122,918,835
2024-12-09 17.18 18.85 16.65 18.45 +6.16% 54,288 97,532,676
2024-12-06 16.64 18.38 15.89 17.38 +6.56% 61,350 105,177,143
2024-12-05 15.22 16.71 15 16.31 +5.29% 42,044 67,923,005
2024-12-04 14.83 16.07 14.65 15.49 +4.45% 47,018 72,825,706
2024-12-03 14.79 14.98 14.36 14.83 +1.85% 18,655 27,380,048
2024-12-02 14.41 14.63 14.23 14.56 +0.83% 23,343 33,683,356
2024-11-29 14.72 14.8 14.02 14.44 -1.9% 23,380 33,533,410
2024-11-28 14.9 15.13 14.61 14.72 -1.21% 26,623 39,484,451
2024-11-27 13.78 15.03 13.11 14.9 +11.28% 41,435 59,605,635
2024-11-26 13.83 13.92 13.33 13.39 -1.9% 9,489 12,884,364
2024-11-25 13.4 13.65 13.1 13.65 +1.87% 12,153 16,282,805
2024-11-22 13.87 14.02 13.32 13.4 -2.83% 13,791 18,957,935
2024-11-21 14.12 14.28 13.57 13.79 -1.78% 12,175 16,959,720
2024-11-20 13.85 14.22 13.64 14.04 +1.81% 17,253 24,145,556
2024-11-19 13.26 13.87 13 13.79 +3.84% 16,717 22,372,292
2024-11-18 13.98 13.98 12.96 13.28 -4.32% 25,623 34,043,052
2024-11-15 14.28 14.61 13.74 13.88 -2.94% 17,399 24,605,247
2024-11-14 15.02 15.16 14.3 14.3 -4.98% 15,192 22,273,124
2024-11-13 15 15.14 14.59 15.05 +0.27% 20,851 31,124,085
2024-11-12 15.58 15.6 14.82 15.01 -3.04% 24,899 37,809,642
2024-11-11 15.1 15.62 14.9 15.48 +1.91% 26,321 40,295,260
2024-11-08 14.87 15.65 14.87 15.19 +2.98% 31,519 48,035,282
2024-11-07 14.91 15 14.44 14.75 -1.6% 26,051 38,206,266
2024-11-06 15.81 15.81 14.65 14.99 -2.15% 41,986 63,287,127
2024-11-05 14.38 15.44 14.13 15.32 +6.39% 45,436 68,336,374
2024-11-04 13.99 14.48 13.44 14.4 +2.78% 42,404 59,546,996
2024-11-01 15.9 16.58 13.96 14.01 -11.33% 73,201 110,037,275
2024-10-31 14.65 15.91 13.22 15.8 +19.16% 85,485 126,434,262
2024-10-30 13.24 13.66 12.73 13.26 +0.38% 29,596 39,098,411
2024-10-29 13.59 13.89 13.21 13.21 -2.22% 35,309 47,622,481
2024-10-28 13 14 12.77 13.51 +6.21% 41,013 56,005,994
2024-10-25 12.6 12.89 12.55 12.72 +0.95% 12,040 15,357,905
2024-10-24 12.84 12.93 12.34 12.6 -1.87% 13,366 16,747,881
2024-10-23 13.01 13.47 12.83 12.84 -1.38% 23,803 31,039,871
2024-10-22 13 13.09 12.58 13.02 +0.93% 23,477 30,199,404
2024-10-21 12.03 13.64 12.03 12.9 +7.23% 43,165 55,497,110
2024-10-18 11.59 12.2 11.49 12.03 +3.8% 20,205 23,962,429
2024-10-17 11.71 12.13 11.58 11.59 +0.17% 15,108 17,832,615
2024-10-16 11.1 11.78 11 11.57 +2.84% 20,014 23,037,519
2024-10-15 11.13 11.68 11.07 11.25 +0.45% 18,202 20,782,138
2024-10-14 10.86 11.28 10.83 11.2 +3.51% 17,903 19,810,046
2024-10-11 11.26 11.26 10.75 10.82 -3.91% 17,220 18,942,655
2024-10-10 11.42 11.8 11.19 11.26 -1.14% 23,982 27,481,397
2024-10-09 12.58 12.58 11.2 11.39 -9.6% 32,264 38,184,233
2024-10-08 13.26 13.27 11.89 12.6 +13.11% 40,844 50,473,875
2024-09-30 10.49 11.34 10.1 11.14 +12.75% 31,760 33,957,608
2024-09-27 9.5 9.91 9.4 9.88 +5.22% 10,492 10,192,495
2024-09-26 9.26 9.4 9.19 9.39 +1.4% 8,757 8,167,359
2024-09-25 8.97 9.38 8.97 9.26 +3.23% 10,476 9,676,120
2024-09-24 8.79 9.12 8.73 8.97 +2.4% 9,602 8,572,331
2024-09-23 8.64 8.86 8.53 8.76 +0.57% 6,000 5,250,308
2024-09-20 8.88 8.94 8.61 8.71 -1.02% 5,003 4,375,444
2024-09-19 8.71 8.87 8.55 8.8 +1.03% 7,635 6,673,955
2024-09-18 8.65 8.77 8.36 8.71 +0.23% 6,516 5,555,802
2024-09-13 8.85 8.93 8.64 8.69 -1.81% 4,268 3,743,307
2024-09-12 8.92 8.97 8.8 8.85 +0.23% 5,879 5,226,265
2024-09-11 8.83 8.92 8.72 8.83 0% 4,708 4,153,800
2024-09-10 8.5 8.88 8.5 8.83 +3.4% 8,404 7,355,991
2024-09-09 8.47 8.6 8.35 8.54 +1.18% 5,835 4,963,017
2024-09-06 8.77 8.85 8.42 8.44 -3.87% 5,302 4,534,934
2024-09-05 8.6 8.81 8.5 8.78 +2.57% 9,086 7,909,524
2024-09-04 8.89 8.89 8.47 8.56 -3.39% 14,956 12,893,020
2024-09-03 8.75 9.28 8.56 8.86 +3.5% 16,695 14,949,652
2024-09-02 8.44 9.49 8.44 8.56 +2.51% 15,822 13,757,841
2024-08-30 8.19 8.53 8.16 8.35 +2.45% 7,382 6,196,684
2024-08-29 8.06 8.23 7.96 8.15 +1.12% 3,376 2,746,090
2024-08-28 7.93 8.14 7.85 8.06 +1.64% 5,668 4,566,168
2024-08-27 8.29 8.29 7.91 7.93 -3.41% 5,707 4,578,036
2024-08-26 8.09 8.3 7.9 8.21 +1.99% 6,030 4,940,539
2024-08-23 8.23 8.33 7.96 8.05 -2.19% 6,133 4,947,847
2024-08-22 8.48 8.49 8.2 8.23 -1.67% 4,303 3,579,567
2024-08-21 8.53 8.53 8.29 8.37 +0.24% 3,437 2,889,741
2024-08-20 8.41 8.59 8.3 8.35 -1.76% 4,194 3,517,566
2024-08-19 8.47 8.65 8.4 8.5 -0.93% 4,830 4,110,031
2024-08-16 8.66 8.8 8.51 8.58 -0.92% 6,840 5,904,762
2024-08-15 8.56 8.8 8.43 8.66 +0.93% 6,112 5,281,798
2024-08-14 8.74 8.8 8.58 8.58 -1.15% 5,051 4,373,470
2024-08-13 8.51 8.8 8.46 8.68 +1.28% 6,415 5,538,462
2024-08-12 8.63 8.68 8.4 8.57 -0.58% 5,527 4,716,547
2024-08-09 8.88 8.99 8.6 8.62 -2.93% 6,434 5,625,279
2024-08-08 8.95 9 8.63 8.88 -1.11% 8,406 7,418,891
2024-08-07 8.99 9.08 8.87 8.98 +0.56% 6,623 5,944,444
2024-08-06 8.85 9.03 8.79 8.93 +1.82% 7,543 6,711,487
2024-08-05 9.13 9.28 8.73 8.77 -4.26% 10,912 9,842,220
2024-08-02 9.49 9.49 9.13 9.16 -3.38% 11,855 11,068,901
2024-08-01 9.49 9.59 9.41 9.48 +1.07% 12,223 11,588,760
2024-07-31 9.23 9.4 9.12 9.38 -0.21% 20,399 18,880,458
2024-07-30 8.8 9.66 8.78 9.4 +6.21% 20,724 18,883,551
2024-07-29 8.96 8.96 8.75 8.85 -0.45% 6,470 5,731,507
2024-07-26 8.64 8.93 8.62 8.89 +3.73% 9,925 8,765,745
2024-07-25 8.43 8.71 8.28 8.57 +1.66% 5,449 4,608,981
2024-07-24 8.36 8.68 8.36 8.43 -1.4% 5,418 4,593,273
2024-07-23 8.78 8.94 8.52 8.55 -2.62% 7,102 6,216,101
2024-07-22 8.62 8.86 8.62 8.78 +1.15% 4,695 4,119,054
2024-07-19 8.28 8.75 8.28 8.68 +3.7% 9,360 8,020,530
2024-07-18 8.42 8.56 8.2 8.37 -1.65% 6,669 5,534,514
2024-07-17 8.54 8.7 8.47 8.51 -1.5% 5,318 4,547,753
2024-07-16 8.63 8.67 8.43 8.64 +1.53% 4,759 4,079,942
2024-07-15 8.81 8.82 8.45 8.51 -3.62% 7,400 6,356,064
2024-07-12 8.96 9.13 8.71 8.83 -1.45% 9,827 8,716,860
2024-07-11 8.8 8.99 8.7 8.96 +3.82% 7,923 7,043,285
2024-07-10 8.57 8.87 8.48 8.63 +0.23% 9,756 8,511,034
2024-07-09 8.35 8.64 8.16 8.61 +1.53% 15,821 13,271,828
2024-07-08 8.65 9.15 8.39 8.48 -3.2% 17,849 15,551,876
2024-07-05 8.65 8.86 8.53 8.76 +0.46% 10,615 9,299,101
2024-07-04 8.61 8.89 8.61 8.72 -0.91% 11,561 10,058,090
2024-07-03 8.91 8.95 8.58 8.8 -0.9% 10,984 9,647,479
2024-07-02 8.68 8.95 8.68 8.88 +2.3% 9,845 8,690,857
2024-07-01 8.91 9.01 8.38 8.68 -1.36% 14,809 12,741,037
2024-06-28 8.68 9.1 8.59 8.8 +0.23% 10,731 9,597,767
2024-06-27 8.81 9.06 8.75 8.78 -2.12% 11,135 9,914,348
2024-06-26 8.51 9 8.27 8.97 +5.9% 14,891 12,809,664
2024-06-25 8.35 8.68 8.35 8.47 +1.44% 14,908 12,697,819
2024-06-24 8.89 8.93 8.31 8.35 -6.91% 16,108 13,743,632
2024-06-21 9.15 9.15 8.85 8.97 -2.82% 13,962 12,503,203
2024-06-20 8.97 9.55 8.81 9.23 +1.65% 24,486 22,696,702
2024-06-19 9.04 9.2 8.95 9.08 -0.33% 10,825 9,850,686
2024-06-18 8.95 9.18 8.8 9.11 +2.24% 13,571 12,301,584
2024-06-17 9.15 9.15 8.68 8.91 -1% 14,085 12,549,654
2024-06-14 8.93 9.02 8.7 9 +0.78% 17,579 15,525,023
2024-06-13 8.75 9.28 8.45 8.93 +3.96% 27,554 24,359,371
2024-06-12 8.3 8.62 8.12 8.59 +3.87% 14,185 12,065,633
2024-06-11 8.37 8.37 7.6 8.27 -0.36% 10,407 8,469,170
2024-06-07 8.1 8.35 8.1 8.3 +4.14% 15,129 12,462,527
2024-06-06 8.64 8.68 7.82 7.97 -7.11% 22,710 18,334,766
2024-06-05 8.73 8.83 8.54 8.58 -1.94% 15,355 13,312,430
2024-06-04 9.22 9.22 8.53 8.75 -4.48% 16,945 14,764,627
2024-06-03 9.68 9.87 9.08 9.16 -5.57% 18,853 17,674,789
2024-05-31 9.58 9.8 9.5 9.7 +2.11% 11,228 10,866,451
2024-05-30 9.49 9.58 9.24 9.5 -0.31% 11,791 11,181,600
2024-05-29 9.7 9.75 9.34 9.53 -0.42% 13,390 12,736,514
2024-05-28 9.76 9.81 9.48 9.57 -1.95% 7,042 6,783,332
2024-05-27 9.91 9.95 9.45 9.76 -0.41% 16,840 16,165,834
2024-05-24 10.12 10.16 9.8 9.8 -3.16% 13,119 13,021,902
2024-05-23 10.24 10.28 9.98 10.12 0% 15,591 15,769,614
2024-05-22 10.1 10.28 9.92 10.12 +0.2% 18,461 18,620,185
2024-05-21 10.3 10.35 10 10.1 -1.85% 16,555 16,767,864
2024-05-20 10.27 10.36 10.01 10.29 +1.68% 16,851 17,246,181
2024-05-17 9.86 10.13 9.64 10.12 +4.33% 18,752 18,710,808
2024-05-16 9.67 9.87 9.57 9.7 +2.21% 13,988 13,677,157
2024-05-15 9.61 9.8 9.41 9.49 -0.84% 11,105 10,686,164
2024-05-14 9.66 9.75 9.51 9.57 +1.16% 13,753 13,233,735
2024-05-13 9.94 9.94 9.39 9.46 -5.87% 27,706 26,471,845
2024-05-10 10.47 10.7 9.98 10.05 -3.37% 26,775 27,316,334
2024-05-09 10.26 10.45 9.97 10.4 +3.79% 24,495 25,076,530
2024-05-08 10.44 10.44 9.99 10.02 -4.02% 28,788 29,091,227
2024-05-07 10.15 10.55 9.91 10.44 +3.88% 37,810 39,226,564
2024-05-06 10.16 10.18 9.79 10.05 +0.5% 35,583 35,540,334
2024-04-30 10.51 10.79 9.9 10 -4.67% 42,790 43,591,870
2024-04-29 10.48 10.59 10.31 10.49 -0.1% 44,444 46,528,786
2024-04-26 10.62 11.09 10.21 10.5 -1.41% 66,103 70,165,751
2024-04-25 11.39 11.43 10.59 10.65 -7.07% 69,190 75,416,562
2024-04-24 11.34 12.56 11.1 11.46 +5.14% 93,207 108,565,158
2024-04-23 9.35 10.9 9.1 10.9 +20.04% 40,340 41,847,324
2024-04-22 9.58 9.98 8.56 9.08 +4.01% 32,484 29,695,512
2024-04-19 8.48 8.78 8.34 8.73 +2.95% 23,817 20,452,647
2024-04-18 8.6 8.72 8.24 8.48 -0.93% 26,091 22,217,179
2024-04-17 7.66 8.65 7.66 8.56 +13.38% 32,237 27,065,052
2024-04-16 8.74 8.74 7.53 7.55 -14.2% 38,598 30,243,644
2024-04-15 9.91 9.94 8.68 8.8 -11.2% 24,291 22,132,437
2024-04-12 9.83 10.11 9.83 9.91 +0.81% 12,414 12,391,549
2024-04-11 10.08 10.3 9.83 9.83 -1.99% 10,848 10,868,877
2024-04-10 10.4 10.44 9.88 10.03 -3.56% 12,625 12,693,135
2024-04-09 10.31 10.53 10.17 10.4 +0.58% 12,225 12,658,630
2024-04-08 11.04 11.04 10.27 10.34 -6.43% 19,966 21,010,537
2024-04-03 11.5 11.62 10.92 11.05 -3.91% 14,529 16,170,162
2024-04-02 11.51 11.71 11.37 11.5 +0.26% 14,925 17,260,573
2024-04-01 11.18 11.51 11.15 11.47 +2.69% 14,954 16,963,062
2024-03-29 10.77 11.21 10.72 11.17 +3.43% 17,741 19,511,062
2024-03-28 10.27 10.93 10.22 10.8 +5.68% 20,577 21,743,617
2024-03-27 10.61 10.82 10.2 10.22 -5.46% 18,509 19,406,408
2024-03-26 11.08 11.23 10.58 10.81 -2.35% 19,104 20,694,719
2024-03-25 11.51 11.65 11.02 11.07 -3.32% 26,673 30,353,262
2024-03-22 11.93 12.06 11.39 11.45 -3.38% 16,592 19,179,275
2024-03-21 11.68 11.97 11.46 11.85 +1.8% 16,648 19,590,148
2024-03-20 11.6 11.73 11.5 11.64 +1.22% 15,281 17,755,493
2024-03-19 11.44 11.76 11.36 11.5 +1.41% 16,743 19,348,301
2024-03-18 11.04 11.36 11.01 11.34 +3.28% 15,294 17,199,986
2024-03-15 10.61 10.98 10.61 10.98 +2.52% 14,507 15,655,080
2024-03-14 10.94 11.08 10.49 10.71 -2.64% 15,139 16,264,239
2024-03-13 10.84 11.07 10.74 11 +1.48% 15,053 16,415,532
2024-03-12 10.71 10.85 10.55 10.84 +2.26% 18,037 19,351,302
2024-03-11 10.26 10.65 10.17 10.6 +2.61% 20,062 20,879,614
2024-03-08 10.09 10.41 10.02 10.33 +2.38% 14,441 14,827,710
2024-03-07 10.42 10.68 10 10.09 -2.61% 17,875 18,423,837
2024-03-06 10.15 10.44 9.94 10.36 +2.37% 19,204 19,724,203
2024-03-05 10.52 10.62 10.06 10.12 -3.8% 22,982 23,665,577
2024-03-04 10.59 10.89 10.22 10.52 -0.19% 22,036 23,301,674
2024-03-01 10.75 10.88 10.32 10.54 +1.93% 24,347 25,681,825
2024-02-29 9.79 10.44 9.69 10.34 +4.55% 36,065 36,698,726
2024-02-28 11.56 11.96 9.66 9.89 -14% 53,931 59,186,056
2024-02-27 10.9 11.5 10.8 11.5 +5.02% 32,044 35,978,881
2024-02-26 10.48 11.23 10.3 10.95 +5.49% 36,817 39,699,820
2024-02-23 9.81 10.46 9.63 10.38 +7.34% 31,507 31,806,607
2024-02-22 9.5 9.8 9.3 9.67 +5.11% 35,481 33,909,813
2024-02-21 8.9 9.61 8.78 9.2 +2.79% 31,632 29,358,195
2024-02-20 9.07 9.15 8.64 8.95 -1.43% 35,884 31,865,661
2024-02-19 8.57 9.25 8.56 9.08 +8.1% 44,667 39,903,343
2024-02-08 7.24 8.75 6.94 8.4 +14.91% 44,710 33,984,273
2024-02-07 7.94 8.1 7.09 7.31 -9.08% 42,919 31,437,203
2024-02-06 8.05 8.41 6.81 8.04 -2.9% 41,573 31,024,577
2024-02-05 10.05 10.15 8.09 8.28 -18.1% 41,401 35,715,756
2024-02-02 10.98 11.29 9.8 10.11 -7.67% 20,326 21,171,842
2024-02-01 11.1 11.14 10.62 10.95 -2.58% 21,255 23,210,200
2024-01-31 12.22 12.24 11.18 11.24 -7.57% 22,733 26,169,588
2024-01-30 12.64 12.75 12.08 12.16 -4.25% 13,595 16,856,408
2024-01-29 13.42 13.58 12.6 12.7 -5.15% 22,164 28,567,836
2024-01-26 13.46 13.75 13.31 13.39 +0.22% 18,123 24,449,005
2024-01-25 12.5 13.37 12.45 13.36 +6.88% 14,746 19,106,410
2024-01-24 12.5 12.72 11.89 12.5 +0.08% 20,369 24,994,067
2024-01-23 13 13.32 12.42 12.49 -6.09% 26,368 33,341,600
2024-01-22 14.23 14.56 13.11 13.3 -6.47% 16,664 23,000,550
2024-01-19 14.58 14.63 14.17 14.22 -2.27% 10,965 15,745,526
2024-01-18 14.9 15.01 13.97 14.55 -2.55% 19,424 27,955,579
2024-01-17 15.42 15.45 14.91 14.93 -2.67% 9,702 14,713,750
2024-01-16 15.46 15.62 15.05 15.34 -0.26% 14,423 22,023,811
2024-01-15 15.65 15.65 15.31 15.38 -1.28% 11,176 17,251,991
2024-01-12 15.55 15.8 15.49 15.58 +0.26% 13,583 21,245,427
2024-01-11 15.29 15.65 15.2 15.54 +1.64% 11,882 18,353,351
2024-01-10 15.81 15.85 15.15 15.29 -2.98% 22,213 34,160,672
2024-01-09 15.31 15.99 15.31 15.76 +2.94% 22,118 34,808,931
2024-01-08 15.65 15.86 15.26 15.31 -2.05% 21,285 33,044,080
2024-01-05 17.13 17.26 15.41 15.63 -8.76% 36,126 58,354,280
2024-01-04 17.25 17.38 17.05 17.13 -0.81% 9,083 15,578,616
2024-01-03 17.31 17.5 17.1 17.27 -0.06% 16,003 27,606,630
2024-01-02 17.33 17.56 17.19 17.28 +0.41% 28,033 48,684,189

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

ш┤╡шИкшВбф╗╜ 600523

2024年一季度

Cц▒ЯхНЧ 603124

2022-2023两年

щб╢чВ╣ш╜пф╗╢ 603383

2022-2023两年

ф╕нцОзцКАцЬп 688777

2024年一季度

чжПщЮНшВбф╗╜ 603315

2023年全年

чеЮщймчФ╡хКЫ 603530

2023年全年

ф╕нхНЧф╝ахкТ 601098

2024年至今

щ╛Щц║РчФ╡хКЫ 001289

近半年

ф╕ЙхПкцЭ╛щ╝а 300783

2024年一季度

хЖНхНЗчзСцКА 603601

2023年全年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
区块链
储能电池

цМпхНОчзСцКА (000733)

2023年全年
智能制造
元宇宙
虚拟现实

хРМшК▒щб║ (300033)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度

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