чзСхЕ┤хИ╢шНп 688136

数据更新至:

添加到对比分析

24.04 +5.58%

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

24.04
+5.58% +1.27
22.77
开盘价
24.3
最高价
22.41
最低价
31,496
成交量
数据更新至: 2025-03-25

技术指标

23.92
MA5 (5日均线)
22.46
MA10 (10日均线)
21.73
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 22.77 24.3 22.41 24.04 +5.58% 31,496 73,272,048
2025-03-24 23.81 24.4 22.38 22.77 -1.98% 50,447 117,334,655
2025-03-21 24.99 24.99 23.03 23.23 -7.27% 44,820 106,554,399
2025-03-20 24.25 25.29 23.93 25.05 +2.29% 46,400 114,392,090
2025-03-19 23.56 25.32 23.3 24.49 +5.65% 67,528 166,112,807
2025-03-18 20.97 23.68 20.9 23.18 +10.59% 57,224 129,052,656
2025-03-17 20.43 21.45 20.07 20.96 +3.05% 24,589 51,111,025
2025-03-14 20.23 20.52 20.05 20.34 +0.25% 13,864 28,046,871
2025-03-13 20.15 20.56 20.12 20.29 +0.1% 9,498 19,285,793
2025-03-12 21.22 21.29 20.2 20.27 -4.3% 21,325 43,733,290
2025-03-11 21.46 21.7 21 21.18 -1.72% 13,830 29,379,219
2025-03-10 20.97 21.66 20.97 21.55 +2.47% 17,999 38,675,997
2025-03-07 21.25 21.81 20.92 21.03 -1.04% 14,564 31,108,094
2025-03-06 20.57 21.45 20.53 21.25 +3.81% 18,431 39,025,704
2025-03-05 21.27 21.31 20.28 20.47 -3.94% 16,362 33,837,965
2025-03-04 21.36 21.77 21.18 21.31 -1.02% 13,562 29,010,930
2025-03-03 20.36 21.87 20.36 21.53 +5.08% 26,299 56,255,689
2025-02-28 21.08 21.08 20.38 20.49 -2.24% 13,176 27,188,856
2025-02-27 20.16 21.22 20.09 20.96 +3.92% 21,588 44,806,662
2025-02-26 20.34 20.78 20.02 20.17 -0.88% 19,804 40,186,592
2025-02-25 20.4 21 20 20.35 -0.83% 25,398 52,155,423
2025-02-24 19.5 20.83 19.08 20.52 +5.45% 34,274 69,091,673
2025-02-21 19.29 19.61 19 19.46 +0.72% 16,181 31,387,337
2025-02-20 19.35 19.48 19.18 19.32 +0.42% 13,435 25,990,782
2025-02-19 18.75 19.4 18.75 19.24 +1% 15,285 29,324,577
2025-02-18 19.47 19.67 18.95 19.05 -2.11% 14,654 28,288,739
2025-02-17 19.32 19.67 19.09 19.46 +0.72% 22,659 43,864,791
2025-02-14 18.65 19.5 18.65 19.32 +2.99% 21,980 42,318,585
2025-02-13 19.01 19.02 18.61 18.76 -0.74% 13,996 26,321,271
2025-02-12 18.66 18.9 18.53 18.9 +0.85% 11,004 20,619,087
2025-02-11 18.9 19.14 18.65 18.74 -1.37% 12,664 23,761,213
2025-02-10 18.73 19.38 18.49 19 +1.93% 19,688 37,250,394
2025-02-07 18.28 19.6 18.27 18.64 +1.91% 42,343 80,077,663
2025-02-06 18 18.37 17.78 18.29 +0.94% 13,144 23,819,522
2025-02-05 17.93 18.2 17.75 18.12 +1.34% 13,854 24,882,605
2025-01-27 18.3 18.3 17.71 17.88 -1.49% 16,580 29,905,241
2025-01-24 17.82 18.28 17.82 18.15 +0.78% 15,879 28,724,370
2025-01-23 18.33 18.52 17.98 18.01 -0.72% 13,554 24,724,980
2025-01-22 18.47 18.48 17.99 18.14 -1.79% 14,150 25,694,289
2025-01-21 18.07 19.12 17.81 18.47 +2.21% 34,712 64,630,890
2025-01-20 17.6 18.24 17.46 18.07 +5.67% 35,034 62,737,958
2025-01-17 17.1 17.41 16.93 17.1 -1.04% 18,511 31,657,395
2025-01-16 17.15 17.38 16.91 17.28 +1.53% 21,512 36,967,013
2025-01-15 17.56 17.56 16.85 17.02 -3.19% 26,567 45,348,999
2025-01-14 17.2 17.75 17.02 17.58 +1.91% 26,277 45,831,277
2025-01-13 16.83 17.7 16.71 17.25 -0.17% 29,021 49,961,132
2025-01-10 18.6 18.65 17.16 17.28 -8.09% 57,074 101,342,780
2025-01-09 21.15 21.37 18.57 18.8 -11.24% 53,413 105,961,712
2025-01-08 21.03 21.5 20.38 21.18 +0.86% 19,339 40,652,185
2025-01-07 20.82 21 20.19 21 +0.33% 18,344 37,804,875
2025-01-06 21.26 21.26 20.08 20.93 +0.92% 29,171 59,960,214
2025-01-03 20.52 22 20.23 20.74 +0.97% 45,410 95,757,246
2025-01-02 21.66 21.88 20.04 20.54 -6.04% 31,187 65,616,477
2024-12-31 21.8 22.45 21.65 21.86 -0.27% 26,007 57,309,745
2024-12-30 22.1 22.3 21.26 21.92 -1.26% 32,194 70,301,156
2024-12-27 21.81 22.58 21.5 22.2 +1.65% 47,852 105,809,382
2024-12-26 19.77 22.6 19.62 21.84 +11.66% 85,154 184,038,405
2024-12-25 19.88 20.29 18.91 19.56 -0.81% 37,052 72,046,830
2024-12-24 19.61 20.5 19.3 19.72 -0.4% 25,220 49,718,980
2024-12-23 20.51 20.56 19.62 19.8 -3.84% 42,317 84,533,525
2024-12-20 20.5 21.46 20.05 20.59 0% 64,262 132,201,193
2024-12-19 20.22 21 19.48 20.59 +5.59% 88,470 181,174,584
2024-12-18 17.55 20.69 17.55 19.5 +11.05% 101,557 197,370,831
2024-12-17 17.78 17.88 17.3 17.56 -1.51% 20,075 35,431,794
2024-12-16 17.84 18.29 17.78 17.83 -0.39% 14,772 26,595,513
2024-12-13 17.96 18.1 17.68 17.9 +0.11% 20,939 37,541,183
2024-12-12 17.77 17.92 17.64 17.88 +0.62% 10,009 17,841,728
2024-12-11 17.7 17.85 17.53 17.77 +0.97% 13,199 23,375,484
2024-12-10 17.88 18 17.58 17.6 +0.92% 16,895 29,985,550
2024-12-09 17.6 17.9 17.2 17.44 +0.06% 12,918 22,724,888
2024-12-06 17.28 17.5 17.16 17.43 +1.34% 9,762 16,938,194
2024-12-05 17.06 17.36 16.96 17.2 +0.58% 8,625 14,819,308
2024-12-04 17.55 17.73 16.95 17.1 -2.51% 10,493 18,084,829
2024-12-03 17.52 17.87 17.43 17.54 +0.29% 13,188 23,210,699
2024-12-02 17.2 17.67 17.08 17.49 +1.69% 12,838 22,406,603
2024-11-29 16.88 17.25 16.85 17.2 +1.53% 12,493 21,380,789
2024-11-28 16.98 17.19 16.9 16.94 +0.06% 8,318 14,186,094
2024-11-27 16.81 16.95 16.37 16.93 +0.36% 11,899 19,869,407
2024-11-26 16.8 17.21 16.68 16.87 -0.06% 9,405 15,984,395
2024-11-25 16.6 16.88 16.43 16.88 +1.93% 11,883 19,814,028
2024-11-22 17.41 17.41 16.54 16.56 -4.22% 16,774 28,320,193
2024-11-21 17.28 17.52 17.06 17.29 -0.69% 13,868 23,843,225
2024-11-20 17.1 17.45 16.94 17.41 +1.81% 15,513 26,752,390
2024-11-19 16.72 17.14 16.72 17.1 +2.21% 10,894 18,466,456
2024-11-18 17.22 17.58 16.66 16.73 -2.85% 18,936 32,342,641
2024-11-15 17.57 17.86 17.17 17.22 -2.16% 10,643 18,622,810
2024-11-14 18.28 18.28 17.6 17.6 -3.61% 16,083 28,766,831
2024-11-13 18.19 18.62 17.84 18.26 -0.81% 18,229 33,106,893
2024-11-12 18.75 19.21 18.25 18.41 -1.02% 31,813 59,763,527
2024-11-11 18.1 18.65 17.99 18.6 +3.05% 23,999 43,928,836
2024-11-08 18.39 18.4 18.01 18.05 0% 20,886 38,033,492
2024-11-07 17.61 18.15 17.57 18.05 +1.75% 18,459 33,085,686
2024-11-06 17.86 18.1 17.62 17.74 -0.67% 21,591 38,583,438
2024-11-05 17.55 18.05 17.48 17.86 +1.77% 17,868 31,782,923
2024-11-04 17.06 17.63 17.02 17.55 +2.75% 15,300 26,661,846
2024-11-01 17.9 17.97 17.04 17.08 -4.58% 29,023 50,528,552
2024-10-31 18.18 18.18 17.79 17.9 -0.83% 14,405 25,826,207
2024-10-30 17.92 18.25 17.68 18.05 +0.78% 19,287 34,683,567
2024-10-29 18.5 18.5 17.66 17.91 -3.45% 31,707 57,146,888
2024-10-28 19.53 19.75 18.2 18.55 -5.21% 47,531 88,083,699
2024-10-25 19.11 19.66 18.97 19.57 +2.19% 17,514 34,086,744
2024-10-24 19.31 19.88 19.01 19.15 -0.88% 15,214 29,418,765
2024-10-23 19 19.78 18.69 19.32 +2.28% 22,335 43,103,688
2024-10-22 18.48 19.15 18.31 18.89 +3.17% 16,299 30,621,232
2024-10-21 17.65 18.78 17.52 18.31 +3.74% 21,574 39,301,899
2024-10-18 17.18 18 17.02 17.65 +3.22% 18,075 31,598,894
2024-10-17 17.09 17.49 17.06 17.1 -0.18% 9,357 16,132,669
2024-10-16 16.97 17.38 16.82 17.13 -0.93% 6,239 10,727,945
2024-10-15 17.36 17.56 17.1 17.29 -0.35% 12,369 21,503,945
2024-10-14 17.36 17.43 16.82 17.35 +1.11% 16,296 27,982,162
2024-10-11 17.85 17.85 16.54 17.16 -2.22% 23,546 40,194,020
2024-10-10 17.63 18.25 17.5 17.55 +0.86% 18,111 32,284,462
2024-10-09 19.47 19.63 17.4 17.4 -11.72% 31,334 57,306,321
2024-10-08 21.31 21.33 18.63 19.71 +10.67% 47,965 95,533,686
2024-09-30 16.4 18.18 16.2 17.81 +13.22% 30,499 52,315,442
2024-09-27 15.39 15.75 15.08 15.73 +4.52% 8,587 13,262,797
2024-09-26 14.64 15.06 14.54 15.05 +2.87% 8,468 12,569,486
2024-09-25 14.52 15 14.52 14.63 +1.04% 9,543 14,094,918
2024-09-24 14.17 14.57 14.07 14.48 +3.28% 8,358 11,992,545
2024-09-23 14.07 14.2 13.93 14.02 +0.65% 3,193 4,484,447
2024-09-20 14 14.08 13.89 13.93 -1.21% 3,076 4,299,660
2024-09-19 14 14.25 13.86 14.1 +1.29% 4,548 6,409,962
2024-09-18 14.2 14.21 13.67 13.92 -1.14% 5,168 7,182,703
2024-09-13 14.35 14.37 14.03 14.08 -2.15% 4,208 5,971,352
2024-09-12 14.56 14.68 14.34 14.39 -0.07% 4,035 5,850,107
2024-09-11 14.4 14.51 14.22 14.4 -0.83% 4,459 6,403,615
2024-09-10 14.39 14.88 14.15 14.52 +0.83% 6,034 8,675,145
2024-09-09 14.5 14.65 14.11 14.4 -0.96% 9,972 14,380,658
2024-09-06 14.84 15.01 14.51 14.54 -2.61% 5,293 7,765,875
2024-09-05 14.93 15.12 14.85 14.93 +0.34% 5,800 8,693,638
2024-09-04 14.82 15.05 14.51 14.88 -0.2% 6,905 10,237,599
2024-09-03 14.78 15.26 14.78 14.91 -0.2% 8,656 12,961,593
2024-09-02 15.05 15.67 14.87 14.94 -1.71% 12,827 19,568,525
2024-08-30 14.76 15.43 14.7 15.2 +2.49% 8,530 12,969,333
2024-08-29 14.66 14.92 14.57 14.83 +0.88% 5,006 7,398,603
2024-08-28 14.7 14.96 14.47 14.7 -1.28% 8,349 12,281,772
2024-08-27 15.15 15.3 14.81 14.89 -1.33% 6,755 10,132,013
2024-08-26 15.68 15.75 14.98 15.09 -2.33% 10,346 15,792,912
2024-08-23 15.84 15.9 15.45 15.45 -2.46% 10,299 16,003,206
2024-08-22 16.01 16.21 15.8 15.84 -1.19% 5,932 9,451,478
2024-08-21 16.14 16.49 15.88 16.03 -1.29% 10,769 17,363,512
2024-08-20 16.6 17 16.07 16.24 -1.22% 16,440 27,190,599
2024-08-19 16.58 16.8 16.26 16.44 -0.84% 9,233 15,145,720
2024-08-16 16.02 16.68 15.86 16.58 +2.85% 13,108 21,529,888
2024-08-15 15.93 16.36 15.85 16.12 +1.32% 7,918 12,765,488
2024-08-14 15.92 16.08 15.76 15.91 -1.06% 5,837 9,291,442
2024-08-13 15.98 16.18 15.73 16.08 -0.56% 9,041 14,323,572
2024-08-12 15.75 16.46 15.54 16.17 +4.26% 15,393 24,806,537
2024-08-09 15.82 16.03 15.51 15.51 -1.9% 7,929 12,435,608
2024-08-08 16 16.35 15.8 15.81 -1.25% 9,449 15,100,288
2024-08-07 16.29 16.43 16 16.01 -1.72% 6,704 10,813,112
2024-08-06 15.56 16.32 15.56 16.29 +3.63% 8,051 12,990,137
2024-08-05 16.22 16.48 15.58 15.72 -3.2% 11,842 18,950,813
2024-08-02 16.17 16.75 16.12 16.24 +0.43% 9,013 14,842,442
2024-08-01 16.3 16.48 15.98 16.17 +0.19% 7,069 11,445,177
2024-07-31 15.23 16.31 15.1 16.14 +6.04% 12,068 19,215,938
2024-07-30 15.23 15.43 15.02 15.22 -0.98% 6,589 10,035,117
2024-07-29 15.55 15.62 15.12 15.37 -0.45% 8,548 13,177,699
2024-07-26 14.97 15.53 14.72 15.44 +3.28% 10,409 15,785,834
2024-07-25 15 15.54 14.66 14.95 -0.99% 7,943 11,882,639
2024-07-24 15.47 15.8 14.98 15.1 -3.33% 10,389 15,858,776
2024-07-23 16.08 16.23 15.61 15.62 -2.86% 5,213 8,262,261
2024-07-22 15.9 16.32 15.7 16.08 +2.49% 9,138 14,708,009
2024-07-19 15.6 15.85 15.38 15.69 +1.1% 4,409 6,905,217
2024-07-18 15.48 15.81 15.32 15.52 -2.08% 10,393 16,112,504
2024-07-17 16 16.02 15.59 15.85 -0.38% 5,647 8,948,009
2024-07-16 15.65 16.05 15.41 15.91 -0.25% 10,582 16,692,430
2024-07-15 16.39 16.4 15.72 15.95 -2.63% 5,759 9,169,405
2024-07-12 16.5 16.65 16.27 16.38 -0.3% 5,353 8,790,359
2024-07-11 15.97 16.52 15.93 16.43 +4.25% 7,338 11,961,046
2024-07-10 15.98 15.98 15.54 15.76 -0.82% 5,697 8,990,116
2024-07-09 16.14 16.2 15.15 15.89 +0.06% 11,288 17,604,027
2024-07-08 16.25 16.59 15.7 15.88 -2.16% 15,504 24,898,870
2024-07-05 15.87 16.34 15.36 16.23 +4.24% 7,463 11,891,225
2024-07-04 16.23 16.29 15.39 15.57 -4.01% 12,140 19,001,038
2024-07-03 16.46 16.58 16.1 16.22 -1.46% 6,329 10,308,566
2024-07-02 16.69 16.88 16.39 16.46 -2.2% 7,614 12,630,128
2024-07-01 16.71 17.28 16.56 16.83 +0.42% 13,831 23,386,592
2024-06-28 16.7 17.06 16.65 16.76 -0.83% 10,110 16,973,054
2024-06-27 17.1 17.54 16.9 16.9 -2.14% 6,486 11,103,236
2024-06-26 16.55 17.42 16.39 17.27 +5.05% 9,798 16,571,254
2024-06-25 16.87 17.02 16.34 16.44 -2.08% 11,600 19,212,428
2024-06-24 17.85 17.85 16.75 16.79 -5.99% 10,125 17,394,933
2024-06-21 17.19 17.94 17.19 17.86 +2.64% 8,297 14,698,103
2024-06-20 17.32 17.85 17.18 17.4 +1.46% 11,571 20,336,868
2024-06-19 17.08 17.42 17.07 17.15 +0.47% 12,017 20,722,683
2024-06-18 17.54 17.58 17.02 17.07 -2.79% 13,861 23,828,456
2024-06-17 17.8 18.08 17.4 17.56 -1.79% 15,527 27,293,921
2024-06-14 18.05 18.13 17.63 17.88 -0.94% 7,663 13,642,427
2024-06-13 17.9 18.28 17.73 18.05 0% 6,951 12,544,062
2024-06-12 17.37 18.29 17.15 18.05 +3.03% 11,536 20,725,350
2024-06-11 17.25 17.58 16.8 17.52 +1.45% 11,620 20,041,050
2024-06-07 16.97 17.75 16.93 17.27 -1.2% 12,352 21,490,296
2024-06-06 18 18.21 17 17.48 -3.1% 24,176 42,237,938
2024-06-05 18.62 18.88 17.92 18.04 -2.64% 19,081 34,951,012
2024-06-04 19.5 19.53 18.35 18.53 -6.18% 19,962 37,593,427
2024-06-03 18.89 19.88 18.73 19.75 +3.84% 22,160 43,330,492
2024-05-31 18.5 19.12 18.34 19.02 +2.04% 16,730 31,378,368
2024-05-30 18.53 18.98 18.38 18.64 +0.54% 9,589 17,989,602
2024-05-29 18.67 18.85 18.39 18.54 0% 11,933 22,204,489
2024-05-28 19.22 19.22 18.39 18.54 -2.52% 16,352 30,647,358
2024-05-27 19.6 19.75 18.1 19.02 -1.65% 31,914 59,766,944
2024-05-24 19.83 19.83 19.3 19.34 +0.52% 8,489 16,591,341
2024-05-23 20 20 19.2 19.24 -3.27% 9,227 18,034,867
2024-05-22 19.33 19.99 19.33 19.89 +2.16% 11,468 22,673,077
2024-05-21 19.59 19.72 19.32 19.47 -0.82% 5,748 11,200,397
2024-05-20 19.99 20.15 19.33 19.63 -1.46% 12,274 24,183,610
2024-05-17 18.68 19.98 18.68 19.92 +5.79% 17,515 34,116,574
2024-05-16 18.86 19.3 18.73 18.83 -0.79% 11,147 21,134,050
2024-05-15 19.13 19.18 18.7 18.98 -0.89% 12,489 23,709,909
2024-05-14 19.22 19.69 19.02 19.15 -1.54% 20,031 38,728,654
2024-05-13 19.75 20 19.35 19.45 -1.52% 18,945 37,134,920
2024-05-10 19.63 20.62 19.4 19.75 -0.15% 21,300 42,327,575
2024-05-09 19.14 20.05 19.04 19.78 +3.34% 27,190 53,155,822
2024-05-08 19.26 19.55 18.9 19.14 -2% 30,433 58,548,170
2024-05-07 18.58 19.79 18.15 19.53 +6.84% 42,686 81,437,669
2024-05-06 17.2 18.47 17.2 18.28 +7.85% 45,295 80,823,683
2024-04-30 16.35 17.15 16.35 16.95 +2.98% 26,244 44,199,188
2024-04-29 16.16 16.94 16 16.46 +7.72% 31,033 51,085,821
2024-04-26 15.33 15.36 15.13 15.28 +0.73% 6,875 10,473,021
2024-04-25 14.85 15.37 14.76 15.17 +2.15% 13,044 19,820,834
2024-04-24 15.02 15.06 14.73 14.85 -0.07% 5,201 7,742,156
2024-04-23 14.78 15.12 14.41 14.86 +1.64% 7,679 11,365,479
2024-04-22 14.4 14.84 14.1 14.62 +1.53% 9,067 13,270,652
2024-04-19 14.28 14.54 14.11 14.4 -0.76% 10,781 15,444,648
2024-04-18 14.72 14.99 14.28 14.51 -1.56% 9,737 14,299,538
2024-04-17 15.1 15.3 14.2 14.74 +2.29% 20,235 29,960,537
2024-04-16 15.27 15.28 14.03 14.41 -5.82% 22,850 33,093,973
2024-04-15 15.9 16.14 15.15 15.3 -4.85% 12,655 19,658,496
2024-04-12 16.4 16.55 16.03 16.08 -1.95% 13,272 21,472,361
2024-04-11 16.66 16.99 16.36 16.4 -0.91% 16,405 27,423,059
2024-04-10 16.95 16.98 16.53 16.55 -1.84% 8,790 14,656,244
2024-04-09 16.44 16.94 15.9 16.86 +3.56% 17,157 28,471,190
2024-04-08 16.45 16.46 15.99 16.28 -1.03% 11,774 19,059,263
2024-04-03 16.57 16.86 16.35 16.45 -1.44% 9,443 15,611,325
2024-04-02 16.6 16.87 16.39 16.69 +0.06% 14,753 24,475,766
2024-04-01 16.88 16.88 16.46 16.68 0% 14,026 23,332,567
2024-03-29 15.71 16.91 15.64 16.68 +5.1% 26,449 43,514,888
2024-03-28 15.7 16.01 15.56 15.87 +0.63% 14,177 22,423,183
2024-03-27 16.12 16.3 15.75 15.77 -1% 19,708 31,608,771
2024-03-26 16.37 16.48 15.6 15.93 -3.04% 35,458 56,488,182
2024-03-25 15.66 17.31 15.59 16.43 +4.78% 45,592 75,864,022
2024-03-22 16.34 16.34 15.63 15.68 -4.1% 20,189 31,995,086
2024-03-21 17.18 17.29 16.13 16.35 -3.77% 26,632 44,415,296
2024-03-20 16.78 17.14 16.31 16.99 +3.16% 26,051 43,680,838
2024-03-19 16.47 16.59 16.27 16.47 0% 19,901 32,746,697
2024-03-18 15.98 16.59 15.85 16.47 +3.2% 29,527 47,811,009
2024-03-15 15.81 16.2 15.68 15.96 -0.25% 21,507 34,316,852
2024-03-14 16.59 16.64 15.66 16 +1.27% 37,246 59,568,287
2024-03-13 15.15 15.97 14.94 15.8 +4.29% 34,252 53,307,455
2024-03-12 14.62 15.3 14.62 15.15 +3.98% 32,963 49,623,204
2024-03-11 14.42 14.66 14.32 14.57 +0.34% 21,557 31,275,867
2024-03-08 14.06 14.66 14.06 14.52 +3.49% 33,654 48,699,395
2024-03-07 14.55 14.76 14.03 14.03 -4.3% 31,597 44,968,088
2024-03-06 14.16 14.85 13.91 14.66 +2.16% 29,289 42,141,226
2024-03-05 14.3 14.48 14.13 14.35 -0.49% 27,497 39,329,887
2024-03-04 14.21 14.58 14.06 14.42 +1.48% 34,558 49,490,666
2024-03-01 14.3 14.49 13.98 14.21 -1.46% 36,699 51,981,829
2024-02-29 14.19 14.86 14.05 14.42 -0.76% 55,760 80,028,794
2024-02-28 15.66 16.22 14.28 14.53 -7.16% 44,765 67,542,624
2024-02-27 15.01 15.68 14.93 15.65 +3.23% 25,324 38,734,365
2024-02-26 14.63 15.41 14.53 15.16 +4.12% 38,292 57,338,887
2024-02-23 14.2 14.56 14.06 14.56 +2.32% 20,615 29,527,632
2024-02-22 13.94 14.31 13.8 14.23 +0.99% 16,830 23,746,847
2024-02-21 14 14.44 13.62 14.09 +0.5% 18,287 25,788,769
2024-02-20 13.61 14.4 12.88 14.02 +3.01% 24,849 34,710,348
2024-02-19 14.3 14.34 13.4 13.61 -1.87% 34,612 47,745,250
2024-02-08 11.42 13.91 10.61 13.87 +19.57% 52,868 64,975,710
2024-02-07 12.82 12.82 11.45 11.6 -9.66% 41,086 48,948,708
2024-02-06 11 13.3 10.89 12.84 +5.42% 46,905 56,075,297
2024-02-05 13.65 13.79 11.88 12.18 -12.5% 41,518 52,263,745
2024-02-02 15.21 15.21 13.31 13.92 -6.7% 25,358 36,131,080
2024-02-01 15.9 15.93 14.8 14.92 -3.49% 23,332 35,274,226
2024-01-31 16.52 16.9 15.23 15.46 -7.7% 29,745 47,293,799
2024-01-30 16.93 17.26 16.75 16.75 -3.01% 13,406 22,818,814
2024-01-29 18.11 18.34 17.11 17.27 -3.2% 21,102 36,918,310
2024-01-26 18.1 18.31 17.63 17.84 -0.45% 21,238 37,964,395
2024-01-25 17.34 18.01 16.88 17.92 +4.31% 19,530 34,234,808
2024-01-24 17.74 17.81 16.6 17.18 -2.55% 25,954 44,409,691
2024-01-23 18.13 18.29 17.41 17.63 -2.65% 31,678 56,149,939
2024-01-22 19.7 19.7 18.11 18.11 -6.46% 15,825 29,810,126
2024-01-19 19.85 19.85 19.33 19.36 -1.53% 9,999 19,572,051
2024-01-18 19.99 20.19 19 19.66 -2.67% 24,447 47,536,896
2024-01-17 21.21 21.21 20.08 20.2 -3.58% 15,401 31,777,612
2024-01-16 20.92 21.2 20.56 20.95 0% 14,804 30,853,023
2024-01-15 20.98 21.4 20.67 20.95 -0.24% 12,804 26,978,102
2024-01-12 21.25 21.64 20.8 21 -1.59% 21,100 44,837,717
2024-01-11 21.6 21.78 21.3 21.34 -1.39% 18,245 39,210,812
2024-01-10 22.35 22.44 21.46 21.64 -2.96% 33,906 74,214,198
2024-01-09 22.3 22.76 22.1 22.3 +0.72% 32,341 72,402,400
2024-01-08 22.05 22.82 21.92 22.14 -0.09% 43,115 96,224,055
2024-01-05 21.34 22.74 21.12 22.16 +4.14% 52,390 116,859,871
2024-01-04 20.67 21.42 20.17 21.28 +3.35% 30,599 63,857,661
2024-01-03 20.02 20.65 19.79 20.59 +2.8% 29,027 59,431,047
2024-01-02 20.2 20.27 19.71 20.03 -1.09% 14,579 29,193,977

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

хоЛхЯОц╝ФшЙ║ 300144

2024年至今

щЪЖш╛╛шВбф╗╜ 688231

近期数据

хЫ╜цЮЧчзСцКА 300786

2024年至今

ц╡кц╜оф┐бцБп 000977

2023年全年

шЛПхЮжхЖЬхПС 601952

近期数据

хНОш░КщЫЖхЫв 600623

近期数据

хЬ░ч┤ацЧ╢х░Ъ 603587

2023年全年

хЬгцЩЦщЫЖцИР 603163

2024年至今

ц╜ЬшГ╜цБТф┐б 300191

近期数据

ц▒Яф╕░чФ╡хнР 300666

近半年

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
5G通信
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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