чЩ╛хеец│░ 688177

数据更新至:

添加到对比分析

19.40 -0.15%

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

19.4
-0.15% -0.03
19.57
开盘价
19.57
最高价
19.08
最低价
8,161
成交量
数据更新至: 2025-03-25

技术指标

19.82
MA5 (5日均线)
19.90
MA10 (10日均线)
20.47
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 19.57 19.57 19.08 19.4 -0.15% 8,161 15,734,914
2025-03-24 19.85 19.9 19.29 19.43 -1.32% 14,061 27,540,596
2025-03-21 20.23 20.39 19.64 19.69 -2.67% 14,792 29,396,126
2025-03-20 20.35 20.45 20.12 20.23 -0.64% 9,908 20,057,496
2025-03-19 20.27 20.61 20.05 20.36 +0.34% 14,077 28,749,124
2025-03-18 20.17 20.47 20.01 20.29 +1.1% 14,770 30,031,044
2025-03-17 20.24 20.24 19.82 20.07 +0.2% 12,392 24,840,695
2025-03-14 19.63 20.04 19.55 20.03 +2.04% 17,944 35,513,618
2025-03-13 19.88 19.9 19.47 19.63 -1.06% 14,506 28,449,297
2025-03-12 20.2 20.37 19.78 19.84 -1.73% 21,698 43,242,774
2025-03-11 20.34 20.44 20.06 20.19 -1.08% 13,131 26,539,580
2025-03-10 20.7 21.07 20.35 20.41 -1.4% 17,241 35,436,894
2025-03-07 21.05 21.14 20.61 20.7 -1.66% 16,639 34,637,843
2025-03-06 20.79 21.17 20.49 21.05 +1.69% 20,445 42,833,437
2025-03-05 21.15 21.15 20.56 20.7 -2.13% 19,278 39,991,057
2025-03-04 21.4 21.55 21.06 21.15 -0.94% 16,791 35,678,899
2025-03-03 21.2 21.74 21.08 21.35 +0.71% 20,998 45,071,897
2025-02-28 22 22.15 21.1 21.2 -3.59% 25,218 54,424,645
2025-02-27 21.48 22.05 21.4 21.99 +1.76% 28,129 61,299,999
2025-02-26 20.6 21.71 20.6 21.61 +4.65% 25,727 54,742,854
2025-02-25 20.38 20.87 20.29 20.65 +0.78% 19,991 41,299,584
2025-02-24 20.85 20.86 20.37 20.49 -1.82% 18,436 37,966,587
2025-02-21 20.3 20.95 20.14 20.87 +3.16% 25,288 52,293,653
2025-02-20 20.19 20.57 20.07 20.23 +0.55% 15,187 30,880,245
2025-02-19 19.97 20.32 19.76 20.12 +0.4% 12,186 24,485,073
2025-02-18 20.17 20.45 19.86 20.04 -0.6% 13,424 26,972,024
2025-02-17 20.48 20.74 20.13 20.16 -0.79% 17,697 36,047,287
2025-02-14 19.84 20.55 19.82 20.32 +2.37% 17,978 36,560,304
2025-02-13 20 20.08 19.77 19.85 -0.8% 11,672 23,250,703
2025-02-12 19.79 20.05 19.65 20.01 +1.06% 12,998 25,818,720
2025-02-11 20.5 20.5 19.56 19.8 -0.7% 19,489 38,620,410
2025-02-10 19.72 20.23 19.5 19.94 +2.15% 18,777 37,417,080
2025-02-07 19.3 19.79 19.25 19.52 +1.14% 15,888 31,007,067
2025-02-06 19.05 19.35 18.79 19.3 +1.42% 11,501 22,042,022
2025-02-05 18.82 19.3 18.71 19.03 +2.15% 14,950 28,508,746
2025-01-27 18.71 18.93 18.53 18.63 +0.05% 10,891 20,397,351
2025-01-24 18.39 18.73 18.22 18.62 +1.42% 13,548 25,089,686
2025-01-23 18.4 18.86 18.19 18.36 +0.66% 14,342 26,660,768
2025-01-22 18.49 18.54 17.96 18.24 -1.78% 14,307 25,987,636
2025-01-21 18.85 18.94 18.4 18.57 -1.01% 10,140 18,846,143
2025-01-20 18.78 19.18 18.71 18.76 -0.21% 14,973 28,384,137
2025-01-17 18.78 18.97 18.55 18.8 +0.11% 10,403 19,499,759
2025-01-16 18.85 19.15 18.64 18.78 -0.05% 12,617 23,822,758
2025-01-15 18.88 18.97 18.65 18.79 -1.05% 10,613 19,888,531
2025-01-14 18.56 19.09 18.45 18.99 +2.32% 18,420 34,613,319
2025-01-13 17.76 18.6 17.7 18.56 +3.92% 17,547 31,972,238
2025-01-10 18.27 18.47 17.82 17.86 -2.08% 15,687 28,371,045
2025-01-09 18.4 18.68 18.23 18.24 -0.76% 12,050 22,203,740
2025-01-08 18.58 18.73 18.03 18.38 -1.45% 17,029 31,279,857
2025-01-07 18.65 18.75 18.43 18.65 -0.16% 12,801 23,817,074
2025-01-06 19.08 19.28 18.6 18.68 -1.79% 17,739 33,495,759
2025-01-03 19.14 19.29 18.85 19.02 +0.11% 16,785 32,024,402
2025-01-02 19.3 19.49 18.88 19 -1.96% 17,754 34,124,213
2024-12-31 19.9 19.95 19.37 19.38 -2.61% 15,419 30,170,756
2024-12-30 20.08 20.08 19.68 19.9 -0.9% 14,386 28,562,477
2024-12-27 20.06 20.31 19.83 20.08 +0.3% 13,835 27,884,535
2024-12-26 20.27 20.37 20.01 20.02 -1.14% 10,551 21,245,609
2024-12-25 20.38 20.6 19.96 20.25 +0.85% 14,192 28,652,488
2024-12-24 20.12 20.2 19.89 20.08 +0.15% 12,476 24,960,204
2024-12-23 20.86 20.86 20.03 20.05 -3.42% 22,933 46,567,654
2024-12-20 20.43 21.1 20.43 20.76 -0.19% 13,483 28,087,091
2024-12-19 20.7 20.87 20.33 20.8 -0.19% 15,924 32,730,712
2024-12-18 20.82 21.17 20.82 20.84 -0.57% 12,178 25,463,097
2024-12-17 21.21 21.21 20.78 20.96 -0.8% 18,358 38,455,665
2024-12-16 21.64 21.69 21.13 21.13 -2.36% 18,039 38,419,933
2024-12-13 22.11 22.19 21.5 21.64 -2.52% 24,436 53,191,779
2024-12-12 22.31 22.49 21.97 22.2 -0.31% 19,265 42,719,334
2024-12-11 22.26 22.48 22.18 22.27 -0.09% 19,315 43,119,402
2024-12-10 22.9 22.96 22.29 22.29 +1.32% 32,125 72,390,452
2024-12-09 22.3 22.58 21.78 22 -0.99% 25,218 55,868,665
2024-12-06 22.27 22.41 21.61 22.22 +1.14% 22,263 49,060,087
2024-12-05 21.76 22.22 21.69 21.97 +0.69% 18,030 39,622,050
2024-12-04 22.4 22.5 21.63 21.82 -2.55% 23,704 52,316,521
2024-12-03 22.69 22.7 22.18 22.39 -0.84% 27,428 61,374,040
2024-12-02 21.66 22.92 21.6 22.58 +4.3% 43,007 96,267,022
2024-11-29 21.37 22.19 21.01 21.65 +1.31% 32,570 70,379,388
2024-11-28 21.79 21.97 21.25 21.37 -1.79% 27,335 59,062,569
2024-11-27 21.38 21.83 21.01 21.76 +1.92% 19,054 40,909,151
2024-11-26 21.39 21.96 21.16 21.35 -0.19% 16,789 36,142,347
2024-11-25 21.08 21.5 20.96 21.39 +1.28% 19,054 40,359,464
2024-11-22 22.09 22.1 21.12 21.12 -4.13% 28,012 60,190,850
2024-11-21 22.01 22.53 21.81 22.03 +0.41% 27,100 59,797,055
2024-11-20 21.68 22.47 21.51 21.94 +1.11% 40,118 88,551,276
2024-11-19 21.43 21.75 21.11 21.7 +2.07% 23,383 50,148,209
2024-11-18 22.24 22.34 21.09 21.26 -4.06% 29,846 64,731,500
2024-11-15 23 23.39 22.06 22.16 -4.03% 34,278 77,442,270
2024-11-14 24 24.21 22.87 23.09 -2.78% 25,120 58,928,432
2024-11-13 24.14 24.43 23.4 23.75 -1.86% 27,859 66,260,677
2024-11-12 24.47 25.42 23.95 24.2 -1.47% 44,465 109,894,875
2024-11-11 23.82 24.64 23.81 24.56 +1.74% 31,717 77,015,372
2024-11-08 24.46 24.74 24 24.14 +0.21% 28,588 69,622,845
2024-11-07 23.22 24.11 23.21 24.09 +3.39% 25,967 61,645,289
2024-11-06 23.63 23.99 23.18 23.3 -1.27% 24,884 58,545,946
2024-11-05 22.94 23.75 22.63 23.6 +2.92% 27,685 64,716,402
2024-11-04 22.6 23.07 22.41 22.93 +1.73% 14,422 32,975,509
2024-11-01 23.15 23.35 22.42 22.54 -2.63% 23,885 54,339,548
2024-10-31 22.85 23.55 22.71 23.15 +0.22% 19,907 45,963,781
2024-10-30 23.79 24.11 22.72 23.1 -4.43% 32,709 76,343,821
2024-10-29 25.63 25.63 24.11 24.17 -3.74% 34,848 85,680,126
2024-10-28 24.58 25.11 24.03 25.11 +3.67% 27,491 67,514,659
2024-10-25 23.32 24.5 23.14 24.22 +4.04% 30,772 73,589,119
2024-10-24 23.17 23.68 23.11 23.28 -0.26% 22,391 52,315,143
2024-10-23 22.99 23.75 22.84 23.34 +1.17% 30,042 69,923,237
2024-10-22 22.86 23.47 22.41 23.07 +0.92% 26,611 61,129,594
2024-10-21 23.23 23.66 22.56 22.86 -2.31% 36,084 83,224,884
2024-10-18 21.82 24.3 21.7 23.4 +7.34% 44,856 102,377,064
2024-10-17 22.2 22.5 21.8 21.8 -1% 24,651 54,670,116
2024-10-16 22.16 22.56 21.8 22.02 -1.26% 25,472 56,359,469
2024-10-15 23.05 23.28 22.3 22.3 -4.33% 33,494 76,278,884
2024-10-14 23.39 23.87 22.33 23.31 -0.13% 32,033 73,792,583
2024-10-11 24.52 24.52 22.8 23.34 -4.81% 35,416 83,442,623
2024-10-10 25.4 26.68 24.5 24.52 -4.14% 44,126 112,059,170
2024-10-09 28 28.77 25.41 25.58 -9.93% 70,190 189,815,235
2024-10-08 30 30.38 26.52 28.4 +11.33% 84,313 239,524,355
2024-09-30 23 25.69 22.94 25.51 +16.75% 59,713 144,635,956
2024-09-27 21.23 22.44 21.11 21.85 +3.51% 19,990 43,539,003
2024-09-26 19.99 21.15 19.65 21.11 +6.08% 25,062 51,121,278
2024-09-25 19.9 20.35 19.36 19.9 +3.75% 29,288 58,420,268
2024-09-24 18.4 19.19 18.18 19.18 +4.24% 22,741 42,763,933
2024-09-23 18.96 19.1 18 18.4 -1.55% 21,736 40,011,983
2024-09-20 20.22 20.22 18.51 18.69 -7.2% 37,283 71,031,021
2024-09-19 20.18 20.63 19.83 20.14 +0.85% 12,830 25,971,980
2024-09-18 19.95 20.1 19.65 19.97 +0.15% 8,585 17,063,151
2024-09-13 20.28 20.29 19.88 19.94 -1.68% 13,510 27,062,400
2024-09-12 20.26 20.78 20.21 20.28 +0.8% 15,444 31,596,250
2024-09-11 19.84 20.34 19.74 20.12 +1.41% 14,392 28,941,607
2024-09-10 19.77 19.99 19.4 19.84 +0.66% 9,997 19,641,105
2024-09-09 19.73 20.1 19.58 19.71 0% 9,990 19,812,782
2024-09-06 20.2 20.2 19.45 19.71 -2.09% 13,186 26,014,126
2024-09-05 19.92 20.47 19.91 20.13 +1.1% 11,362 23,019,116
2024-09-04 19.78 20.13 19.71 19.91 0% 8,613 17,126,595
2024-09-03 19.7 20.29 19.6 19.91 +0.4% 15,550 31,014,366
2024-09-02 20 20.34 19.58 19.83 -0.65% 22,439 44,533,455
2024-08-30 20.28 20.37 19.78 19.96 -0.3% 18,159 36,606,095
2024-08-29 19.92 20.31 19.74 20.02 +0.65% 12,513 25,173,768
2024-08-28 19.92 20.34 19.6 19.89 +0.15% 9,300 18,561,050
2024-08-27 19.92 20.12 19.61 19.86 +0.2% 11,984 23,735,450
2024-08-26 19.78 20.35 19.44 19.82 +0.25% 16,401 32,482,707
2024-08-23 19.71 20.1 19.52 19.77 -0.5% 17,279 34,106,828
2024-08-22 19.6 20.12 19.25 19.87 +1.02% 23,175 45,684,674
2024-08-21 19.71 19.93 19.5 19.67 -0.2% 8,101 15,954,865
2024-08-20 20.13 20.25 19.53 19.71 -2.18% 11,346 22,484,694
2024-08-19 20.65 20.72 20.05 20.15 -2.33% 15,963 32,361,585
2024-08-16 20.58 20.95 20.22 20.63 -0.39% 15,407 31,762,168
2024-08-15 20.55 21.24 20.19 20.71 +0.44% 17,824 37,075,603
2024-08-14 20.7 20.78 20.17 20.62 0% 18,983 38,969,156
2024-08-13 21.4 21.5 20.32 20.62 -3.46% 30,261 62,459,888
2024-08-12 21.3 21.8 21.04 21.36 +0.28% 17,840 38,244,158
2024-08-09 21.79 22.13 21.27 21.3 -1.89% 16,608 35,697,379
2024-08-08 21.45 22.09 21.3 21.71 +0.6% 18,094 39,198,639
2024-08-07 21.77 21.88 21.34 21.58 -1.42% 19,898 42,989,111
2024-08-06 21.78 22.25 21.53 21.89 +1.77% 20,575 44,899,886
2024-08-05 21.52 22.45 21.3 21.51 -0.28% 31,638 69,259,078
2024-08-02 21.14 22.64 21.14 21.57 +0.09% 30,223 66,327,646
2024-08-01 21.88 22.4 21.4 21.55 -1.46% 25,014 54,318,741
2024-07-31 19.21 21.87 19.21 21.87 +12.62% 42,544 89,581,350
2024-07-30 19.27 19.9 19.27 19.42 -0.15% 16,316 31,894,323
2024-07-29 20.23 20.45 19.33 19.45 -2.51% 16,288 31,887,614
2024-07-26 19.91 20.41 19.72 19.95 +0.05% 13,094 26,209,760
2024-07-25 19.7 20.62 19.4 19.94 +1.42% 20,557 41,250,255
2024-07-24 20.33 20.61 19.6 19.66 -3.25% 24,081 47,750,209
2024-07-23 21.7 21.9 20.32 20.32 -6.36% 24,064 49,835,545
2024-07-22 21.39 21.9 20.97 21.7 +2.12% 22,775 48,934,231
2024-07-19 21.68 21.68 20.77 21.25 -1.98% 26,073 55,198,818
2024-07-18 22.05 22.2 21.31 21.68 -2.08% 36,063 78,027,956
2024-07-17 20.6 22.28 20.6 22.14 +8% 40,022 87,037,170
2024-07-16 20.51 20.89 20.12 20.5 -0.05% 18,504 37,927,491
2024-07-15 21.1 21.29 20.29 20.51 -3.66% 19,194 39,540,098
2024-07-12 21.16 21.73 20.89 21.29 +1.19% 22,616 48,305,454
2024-07-11 20.35 21.26 20.28 21.04 +5.04% 22,684 47,202,870
2024-07-10 20.15 20.47 19.71 20.03 +0.96% 17,129 34,434,183
2024-07-09 20.12 20.28 19.53 19.84 -1.39% 32,033 63,647,790
2024-07-08 21.2 21.2 19.98 20.12 -5.94% 32,492 66,294,399
2024-07-05 20.27 21.6 20.03 21.39 +5.79% 26,691 55,896,277
2024-07-04 21.11 21.19 20.08 20.22 -4.22% 19,575 40,089,586
2024-07-03 21 21.46 20.74 21.11 -0.09% 15,564 32,764,438
2024-07-02 20.85 21.5 20.8 21.13 +0.24% 19,610 41,505,615
2024-07-01 21.54 21.79 20.6 21.08 -0.19% 22,377 47,320,437
2024-06-28 21.5 22.07 20.94 21.12 -1.08% 21,929 47,208,254
2024-06-27 22.24 22.27 21.23 21.35 -3.48% 18,912 40,744,046
2024-06-26 21.44 22.2 21.06 22.12 +4.49% 22,285 48,432,835
2024-06-25 21.69 21.84 20.89 21.17 -2.31% 20,860 44,339,106
2024-06-24 22.53 22.53 21.55 21.67 -3.82% 21,711 47,699,113
2024-06-21 22 22.87 21.63 22.53 +1.81% 35,934 80,639,360
2024-06-20 22.65 23.25 22.09 22.13 -2.17% 58,185 130,685,285
2024-06-19 24.97 25.1 22.48 22.62 -9.41% 64,168 149,718,344
2024-06-18 25.2 25.67 24.81 24.97 -0.79% 18,985 47,849,963
2024-06-17 25.17 25.28 24.7 25.17 +0.88% 11,162 28,031,266
2024-06-14 25.9 25.99 24.71 24.95 -3.93% 37,474 94,098,476
2024-06-13 25.32 26.3 25.15 25.97 +2.97% 21,881 56,432,571
2024-06-12 25.8 26.15 25.13 25.22 -2.25% 19,392 49,245,778
2024-06-11 24.89 25.86 24.01 25.8 +3.57% 24,332 60,757,048
2024-06-07 24.77 25.28 24.69 24.91 +2.22% 18,926 47,226,981
2024-06-06 25.96 26.24 24.2 24.37 -6.09% 29,609 73,646,382
2024-06-05 26.27 26.87 25.42 25.95 -2.63% 21,636 56,389,867
2024-06-04 26.67 26.98 26.28 26.65 -0.52% 13,345 35,566,067
2024-06-03 27.41 28.5 26.5 26.79 -3.35% 23,579 63,895,360
2024-05-31 27.57 28.1 27.04 27.72 +3.7% 18,316 50,571,551
2024-05-30 26.5 27.05 26.01 26.73 +0.53% 13,405 35,639,821
2024-05-29 28.1 28.47 26 26.59 -0.45% 27,355 73,351,209
2024-05-28 26.62 27.35 26.3 26.71 -0.11% 12,255 33,013,344
2024-05-27 26.56 26.97 25.74 26.74 -0.63% 21,022 55,117,107
2024-05-24 27.51 27.51 26.28 26.91 -1.75% 22,635 60,626,140
2024-05-23 28.77 28.77 27.18 27.39 -4.9% 19,074 53,045,966
2024-05-22 29.48 29.68 28.6 28.8 -1.13% 11,004 31,757,737
2024-05-21 29.89 29.89 29.1 29.13 -2.25% 9,274 27,198,507
2024-05-20 30.16 30.81 29.52 29.8 -1.06% 13,967 42,094,793
2024-05-17 29.48 30.15 29.33 30.12 +2.8% 13,742 41,006,379
2024-05-16 29.93 30.11 29.01 29.3 -2.01% 11,997 35,260,040
2024-05-15 30.21 30.29 29.76 29.9 -1.55% 9,557 28,620,654
2024-05-14 30.8 31.67 30.21 30.37 -1.72% 22,044 67,699,962
2024-05-13 32.9 32.9 30.34 30.9 -6.08% 42,134 131,987,691
2024-05-10 34.75 34.98 32.5 32.9 -5.13% 29,470 98,138,253
2024-05-09 34.57 35.15 34.19 34.68 +1.91% 9,790 34,008,525
2024-05-08 34.43 34.94 33.71 34.03 -1.56% 12,952 44,449,358
2024-05-07 34.73 35.78 34.38 34.57 +1.14% 20,198 70,942,569
2024-05-06 33.34 34.43 33.07 34.18 +3.2% 14,546 49,423,588
2024-04-30 32.44 33.59 31.6 33.12 -0.51% 18,654 60,743,958
2024-04-29 32.2 33.49 32.05 33.29 +3.87% 15,427 51,060,136
2024-04-26 31.24 32.4 31.1 32.05 +1.97% 12,659 40,373,389
2024-04-25 30.81 32.17 30.01 31.43 +4.04% 24,408 76,543,916
2024-04-24 29.63 30.23 29.25 30.21 +1.79% 21,092 62,927,118
2024-04-23 28.99 30.2 28.39 29.68 +2.34% 21,587 63,227,787
2024-04-22 27.95 29.65 27.83 29 +2.15% 24,799 71,476,786
2024-04-19 28.64 28.9 28.02 28.39 -2.04% 15,774 44,862,252
2024-04-18 29.4 29.66 28.38 28.98 -1.8% 26,565 77,246,314
2024-04-17 28.71 30.2 28.46 29.51 +3.84% 33,428 98,493,506
2024-04-16 30.58 30.58 28.38 28.42 -6.82% 23,855 69,073,544
2024-04-15 31.75 32.21 29.76 30.5 -5.31% 39,033 119,153,341
2024-04-12 32.8 33.13 31.96 32.21 -2.07% 15,773 51,122,381
2024-04-11 33 33.63 32.75 32.89 -1.38% 11,913 39,295,972
2024-04-10 34.3 34.3 33.14 33.35 -3.02% 14,961 50,197,252
2024-04-09 33.96 34.47 33.1 34.39 +1.06% 14,722 49,860,542
2024-04-08 35.8 36.47 33.96 34.03 -2.85% 17,585 61,238,168
2024-04-03 34.98 35.89 34.69 35.03 -0.14% 14,987 52,791,035
2024-04-02 35.9 36.24 34.8 35.08 -1.93% 11,865 42,003,275
2024-04-01 36.3 36.39 35.44 35.77 -0.08% 8,585 30,791,455
2024-03-29 37.68 37.68 35.4 35.8 -3.24% 15,907 57,434,084
2024-03-28 36.53 37.7 36.25 37 +1.37% 8,158 30,314,772
2024-03-27 36.88 37.38 36.41 36.5 -1.08% 10,704 39,536,379
2024-03-26 36.58 37.62 36.11 36.9 +0.82% 11,359 41,822,816
2024-03-25 36.44 38.06 36.32 36.6 -0.68% 12,626 46,837,461
2024-03-22 38.45 38.45 36.01 36.85 -3.63% 19,169 70,435,606
2024-03-21 39.35 39.99 37.9 38.24 -2.67% 16,555 63,799,694
2024-03-20 39.49 39.57 38.66 39.29 -0.51% 10,218 40,053,096
2024-03-19 40.06 40.07 38.8 39.49 -0.9% 18,740 73,913,200
2024-03-18 40.18 40.69 39.5 39.85 -2.78% 20,559 82,106,835
2024-03-15 39.39 41.5 39.2 40.99 +3.64% 37,529 152,102,503
2024-03-14 39.7 41.37 38.1 39.55 +7.88% 52,231 208,585,968
2024-03-13 36 37 35 36.66 +3.21% 19,534 70,970,899
2024-03-12 36.16 36.69 35.42 35.52 -2.31% 14,954 53,666,676
2024-03-11 34.97 37.29 34.17 36.36 +4.12% 40,948 147,258,543
2024-03-08 37.09 37.43 34.59 34.92 -6.93% 61,881 221,936,146
2024-03-07 38.66 39.05 36.62 37.52 -4.04% 31,812 119,316,451
2024-03-06 38.45 39.26 37.77 39.1 +1.27% 15,798 60,946,792
2024-03-05 37.93 38.9 37.03 38.61 +0.68% 16,911 64,648,005
2024-03-04 35.84 38.66 35.84 38.35 +5.79% 20,747 78,587,831
2024-03-01 36.46 36.6 35.5 36.25 -0.66% 14,140 50,969,836
2024-02-29 35.5 36.97 34.89 36.49 +1.64% 23,293 83,785,861
2024-02-28 39.46 39.79 35.75 35.9 -6.36% 26,716 100,622,249
2024-02-27 38.69 38.69 37.16 38.34 +1.08% 18,958 71,461,062
2024-02-26 34.6 38.95 34.57 37.93 +10.2% 35,226 131,283,717
2024-02-23 33.47 34.99 33.47 34.42 +3.33% 14,162 48,720,524
2024-02-22 32.89 34.14 32.89 33.31 +0.33% 15,069 50,354,963
2024-02-21 31.75 34.75 31.75 33.2 +2.75% 19,094 63,629,569
2024-02-20 32.68 32.97 31.77 32.31 -1.46% 17,796 57,327,395
2024-02-19 32.02 33.5 31.49 32.79 +4.43% 21,614 70,845,987
2024-02-08 28.79 33.24 28.13 31.4 +7.06% 40,165 124,292,317
2024-02-07 28.85 31.31 28.44 29.33 +2.7% 51,050 153,283,876
2024-02-06 25.8 29.8 24.19 28.56 +10.65% 47,996 130,137,045
2024-02-05 29.52 29.52 24.03 25.81 -12.6% 49,781 129,373,063
2024-02-02 32 32.26 28 29.53 -6.9% 39,639 118,480,040
2024-02-01 31.99 32.7 31.01 31.72 -1.46% 21,219 67,628,006
2024-01-31 33.68 34 31.91 32.19 -2.84% 13,761 45,076,316
2024-01-30 34.49 34.49 32.9 33.13 -3.13% 14,759 49,419,120
2024-01-29 35.08 36.1 34.1 34.2 -1.72% 18,205 63,536,107
2024-01-26 36.86 37.5 33.89 34.8 -6.8% 31,563 112,302,529
2024-01-25 35.58 37.7 35.24 37.34 +3.87% 19,609 72,524,684
2024-01-24 36.45 36.5 35.11 35.95 +0.11% 13,582 48,442,114
2024-01-23 34.44 36.57 34.44 35.91 +4.09% 21,971 78,545,852
2024-01-22 37.17 37.17 34.1 34.5 -5.84% 16,859 59,477,315
2024-01-19 37.32 37.67 36.56 36.64 -0.57% 8,310 30,798,535
2024-01-18 37.2 37.2 35.34 36.85 +0.41% 16,173 58,348,421
2024-01-17 37.45 38.39 36.55 36.7 -2.7% 13,560 50,666,731
2024-01-16 38.09 38.95 37.01 37.72 +0.05% 16,084 60,940,037
2024-01-15 37.61 38.62 37.28 37.7 -0.87% 9,558 36,275,184
2024-01-12 38.69 39.38 38.01 38.03 -2.04% 8,351 32,105,115
2024-01-11 38.58 39.09 37.51 38.82 +2.24% 10,410 40,270,453
2024-01-10 38.43 38.77 37.9 37.97 -1.66% 9,135 35,062,709
2024-01-09 38.05 39.28 37.27 38.61 +2.2% 15,646 60,227,324
2024-01-08 38.09 39.28 37.41 37.78 -1.61% 12,685 47,916,864
2024-01-05 39.85 39.85 38.1 38.4 -3.76% 16,718 64,592,736
2024-01-04 40.68 40.68 39.12 39.9 -0.18% 8,976 35,626,749
2024-01-03 40.9 41.43 39.56 39.97 -2.84% 15,087 60,890,729
2024-01-02 41.92 41.92 39.6 41.14 -0.24% 18,380 75,019,891

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

ц┤╛хЕЛцЦ░цЭР 605123

近半年

ф╕ЬшКпшВбф╗╜ 688110

2024年至今

ц░╕щ╝ОшВбф╗╜ 600105

近三个月

ц╡жхПСщУ╢шбМ 600000

2024年一季度

х╗║цЦ░шВбф╗╜ 300107

近半年

хЕищАЪцХЩшВ▓ 300359

近三个月

щАЪхМЦщЗСщйм 000766

2022-2023两年

хНОхоЭшВбф╗╜ 300741

2022-2023两年

ф╕нхЫ╜щ╗ДщЗС 600916

2022-2023两年

хТМщВжчФЯчЙй 603077

2023年全年

热门概念板块

新能源汽车
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
元宇宙
AI人工智能
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
芯片

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