х╣┐хдзчЙ╣цЭР 688186

数据更新至:

添加到对比分析

22.47 +0.36%

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

22.47
+0.36% +0.08
22.26
开盘价
22.84
最高价
22.26
最低价
41,394
成交量
数据更新至: 2025-03-25

技术指标

22.92
MA5 (5日均线)
22.13
MA10 (10日均线)
21.12
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 22.26 22.84 22.26 22.47 +0.36% 41,394 93,429,400
2025-03-24 23.7 23.75 21.96 22.39 -5.53% 70,478 159,237,578
2025-03-21 23.6 24.5 23.3 23.7 0% 62,855 149,840,559
2025-03-20 22.42 23.8 22.06 23.7 +6.04% 83,990 196,110,847
2025-03-19 22.25 22.5 21.7 22.35 +1.22% 41,766 92,701,402
2025-03-18 21.07 22.67 20.91 22.08 +4.5% 68,381 149,323,264
2025-03-17 20.8 21.39 20.75 21.13 +1.05% 21,591 45,542,606
2025-03-14 21 21.18 20.46 20.91 -0.85% 40,010 83,450,763
2025-03-13 21.43 21.55 20.71 21.09 -1.59% 35,400 74,585,254
2025-03-12 21.7 23.38 21.29 21.43 +3.23% 108,878 240,722,909
2025-03-11 20.7 21.07 20.34 20.76 +0.53% 35,553 73,632,086
2025-03-10 20.98 21.38 20.28 20.65 -0.82% 45,483 94,338,525
2025-03-07 20.19 20.87 19.78 20.82 +4.26% 61,769 126,618,931
2025-03-06 20.25 20.25 19.78 19.97 -1.14% 35,592 70,837,127
2025-03-05 20.18 20.49 19.61 20.2 +2.07% 39,626 79,409,039
2025-03-04 19.36 19.99 19.36 19.79 +1.33% 21,313 42,021,848
2025-03-03 19.52 19.79 19.31 19.53 +0.72% 42,662 83,399,685
2025-02-28 20.06 20.06 19.35 19.39 -3.29% 37,189 72,969,874
2025-02-27 20.07 20.31 19.78 20.05 +0.1% 46,228 92,498,906
2025-02-26 19.65 20.31 19.4 20.03 +2.46% 61,841 122,721,407
2025-02-25 18.4 20.35 18.32 19.55 +5.56% 80,368 156,469,310
2025-02-24 18.27 19.04 18.27 18.52 +2.15% 36,041 67,204,756
2025-02-21 17.54 18.48 17.42 18.13 +3.36% 32,317 58,091,592
2025-02-20 17.45 17.75 17.36 17.54 +0.75% 16,859 29,571,784
2025-02-19 16.91 17.65 16.85 17.41 +0.23% 23,732 41,315,544
2025-02-18 18 18.23 17.24 17.37 -3.98% 27,321 48,367,671
2025-02-17 18.44 18.58 17.94 18.09 -2.53% 37,468 67,981,952
2025-02-14 18.4 18.87 18.31 18.56 +0.54% 21,344 39,577,370
2025-02-13 18.55 18.76 18.22 18.46 -0.05% 24,947 46,181,090
2025-02-12 18.08 18.63 17.78 18.47 +0.65% 35,158 64,027,684
2025-02-11 18.2 18.39 17.98 18.35 +0.82% 25,917 47,279,939
2025-02-10 18.2 18.37 17.51 18.2 -0.71% 51,720 92,186,132
2025-02-07 17.92 18.5 17.9 18.33 +2.17% 42,713 77,602,899
2025-02-06 17.74 18.1 17.74 17.94 +0.5% 30,980 55,604,446
2025-02-05 18.36 18.49 17.71 17.85 -1.92% 33,209 59,482,265
2025-01-27 18.9 18.9 18.2 18.2 -2.41% 20,029 36,906,960
2025-01-24 18.5 18.77 18.25 18.65 +0.05% 35,423 65,494,476
2025-01-23 19.39 19.49 18.31 18.64 -3.42% 49,555 92,892,234
2025-01-22 19.28 19.5 19.14 19.3 +0.1% 31,063 59,983,738
2025-01-21 18.78 19.31 18.65 19.28 +2.61% 35,742 67,867,423
2025-01-20 18.33 18.88 18.33 18.79 +1.13% 38,252 71,117,271
2025-01-17 18.69 18.88 18.12 18.58 -0.21% 39,845 73,803,607
2025-01-16 17.99 18.69 17.87 18.62 +3.33% 48,676 89,547,405
2025-01-15 18 18.23 17.66 18.02 -0.11% 37,604 67,395,034
2025-01-14 17.25 18.08 17.25 18.04 +4.76% 57,763 102,970,610
2025-01-13 16.17 17.37 16 17.22 +6.17% 64,833 109,827,076
2025-01-10 16.13 16.75 16.02 16.22 -0.18% 29,593 48,498,916
2025-01-09 16.04 16.51 16 16.25 +0.37% 13,932 22,722,374
2025-01-08 16.53 16.53 15.81 16.19 -2.18% 24,001 38,732,660
2025-01-07 16.18 16.84 15.96 16.55 +2.16% 37,060 61,084,272
2025-01-06 15.73 16.76 15.24 16.2 +2.21% 51,480 82,865,012
2025-01-03 15.98 16.88 15.67 15.85 +0.19% 50,433 81,935,231
2025-01-02 16.23 16.74 15.72 15.82 +3.06% 42,362 68,054,520
2024-12-31 15.98 16.08 15.2 15.35 -3.4% 26,799 41,577,967
2024-12-30 15.9 16.26 15.78 15.89 -0.38% 23,734 37,941,578
2024-12-27 16.36 16.59 15.95 15.95 -2.92% 45,977 74,464,899
2024-12-26 16.88 17 16.11 16.43 -4.59% 52,319 85,826,457
2024-12-25 18.06 18.06 17 17.22 -4.33% 47,067 81,904,782
2024-12-24 17.2 18.08 17.03 18 +3.15% 56,865 101,024,577
2024-12-23 17.7 17.7 16.7 17.45 -2.4% 72,701 124,050,897
2024-12-20 16.48 17.88 16.33 17.88 +8.23% 61,733 103,750,172
2024-12-19 16.42 16.69 16.3 16.52 -1.08% 53,389 87,901,879
2024-12-18 15.9 16.93 15.9 16.7 +3.99% 44,059 72,847,306
2024-12-17 16.58 16.58 15.99 16.06 -2.67% 52,490 85,054,715
2024-12-16 17.66 17.69 16.29 16.5 -5.34% 73,355 123,532,028
2024-12-13 17.75 17.91 17.31 17.43 -1.86% 28,913 50,719,119
2024-12-12 17.49 18.07 17.48 17.76 +1.25% 38,866 69,285,188
2024-12-11 17.51 17.66 17.31 17.54 +0.52% 33,652 58,758,113
2024-12-10 18.15 18.21 17.37 17.45 -0.06% 42,710 75,752,242
2024-12-09 17.43 17.74 17.34 17.46 +0.69% 38,438 67,365,990
2024-12-06 17.67 17.68 16.94 17.34 -1.31% 53,545 92,688,881
2024-12-05 17.94 17.99 17.4 17.57 -1.79% 53,306 94,232,349
2024-12-04 18.89 19.2 17.83 17.89 -5.64% 85,044 156,103,473
2024-12-03 19.11 19.59 18.89 18.96 -0.37% 67,985 130,457,248
2024-12-02 18.51 19.63 18.43 19.03 +3.65% 96,158 183,953,008
2024-11-29 19.08 19.36 18.36 18.36 -2.34% 122,233 230,649,527
2024-11-28 17.3 19.28 17.29 18.8 +8.67% 134,130 250,986,710
2024-11-27 17.5 17.65 16.76 17.3 -2.2% 73,102 124,950,722
2024-11-26 17.51 18.13 17.51 17.69 +1.49% 90,491 161,054,774
2024-11-25 17.52 18.06 16.93 17.43 +3.26% 125,256 218,278,863
2024-11-22 17.77 17.94 16.85 16.88 -6.79% 158,053 274,980,094
2024-11-21 16.04 18.88 15.98 18.11 +14.62% 262,511 460,895,996
2024-11-20 14.7 15.99 14.55 15.8 +7.48% 109,509 167,289,100
2024-11-19 13.9 14.7 13.8 14.7 +4.7% 55,104 78,928,552
2024-11-18 13.95 14.7 13.91 14.04 +1.96% 61,972 88,967,091
2024-11-15 14.05 14.24 13.74 13.77 -1.85% 33,752 47,234,050
2024-11-14 14.67 14.67 14 14.03 -4.3% 33,775 48,387,083
2024-11-13 14.71 14.98 14.37 14.66 -1.35% 38,758 56,764,485
2024-11-12 15.12 15.55 14.64 14.86 -1.26% 61,785 93,171,416
2024-11-11 14.16 15.19 14.1 15.05 +6.06% 71,823 105,828,507
2024-11-08 14.26 14.57 14.15 14.19 -0.28% 53,810 77,128,745
2024-11-07 13.83 14.32 13.83 14.23 +1.35% 51,462 72,659,011
2024-11-06 13.91 14.32 13.9 14.04 +0.93% 59,017 83,402,204
2024-11-05 13.57 14.02 13.52 13.91 +2.43% 48,323 66,948,235
2024-11-04 13.35 13.64 13.15 13.58 +1.95% 40,354 54,289,740
2024-11-01 13.88 13.95 13.22 13.32 -3.9% 42,212 56,781,811
2024-10-31 13.35 13.95 13.24 13.86 +5.4% 63,711 86,685,134
2024-10-30 13.2 13.38 13.03 13.15 -0.98% 27,814 36,648,554
2024-10-29 13.8 13.87 13.22 13.28 -4.53% 56,653 76,301,621
2024-10-28 13.59 13.93 13.43 13.91 +3.65% 66,498 91,694,543
2024-10-25 13.08 13.53 13.08 13.42 +2.6% 36,133 48,149,543
2024-10-24 13.59 13.61 13.02 13.08 -3.47% 43,764 57,737,031
2024-10-23 13.51 13.82 13.4 13.55 +0.3% 63,749 86,766,578
2024-10-22 13.3 13.68 13.14 13.51 +1.58% 45,214 60,825,290
2024-10-21 13.15 13.84 12.97 13.3 +1.53% 66,761 89,194,078
2024-10-18 12.51 13.24 12.48 13.1 +3.97% 45,822 58,843,629
2024-10-17 12.66 12.82 12.54 12.6 -0.24% 24,468 31,016,472
2024-10-16 12.62 12.8 12.47 12.63 -0.79% 30,375 38,398,821
2024-10-15 12.91 13.23 12.72 12.73 -1.77% 36,417 47,331,304
2024-10-14 13.06 13.06 12.59 12.96 +2.13% 51,188 65,703,303
2024-10-11 13.53 13.58 12.52 12.69 -5.37% 64,591 84,565,297
2024-10-10 13.6 14.01 13.38 13.41 -1.18% 60,604 82,946,222
2024-10-09 14.15 14.32 13 13.57 -9.59% 126,415 174,188,058
2024-10-08 15.2 15.2 13.5 15.01 +18.28% 162,579 235,671,764
2024-09-30 11.49 12.77 11.4 12.69 +18.16% 126,050 153,161,606
2024-09-27 10.29 10.79 10.24 10.74 +5.6% 36,385 38,229,753
2024-09-26 9.8 10.18 9.8 10.17 +3.78% 45,335 45,458,955
2024-09-25 9.78 10.02 9.75 9.8 +1.66% 43,251 42,825,606
2024-09-24 9.17 9.67 9.14 9.64 +5.59% 43,953 41,551,423
2024-09-23 9.15 9.17 9.08 9.13 -0.11% 9,806 8,948,218
2024-09-20 9.27 9.34 9.11 9.14 -1.19% 13,782 12,636,050
2024-09-19 9.09 9.33 9.09 9.25 +1.09% 17,319 15,969,992
2024-09-18 9.31 9.5 8.96 9.15 -0.65% 23,282 21,238,396
2024-09-13 9.27 9.34 9.16 9.21 -0.54% 14,014 12,944,759
2024-09-12 9.25 9.44 9.18 9.26 -0.64% 11,925 11,125,350
2024-09-11 9.3 9.46 9.24 9.32 +0.22% 15,226 14,215,444
2024-09-10 9.22 9.33 9.08 9.3 +1.2% 16,669 15,335,103
2024-09-09 9.31 9.31 9.08 9.19 +0.22% 19,912 18,212,344
2024-09-06 9.5 9.5 9.17 9.17 -2.86% 23,868 22,117,243
2024-09-05 9.3 9.5 9.3 9.44 +0.75% 19,426 18,325,873
2024-09-04 9.38 9.59 9.32 9.37 -0.32% 20,714 19,593,712
2024-09-03 9.65 9.65 9.37 9.4 +0.11% 32,428 30,846,122
2024-09-02 9.35 9.76 9.27 9.39 +3.41% 63,601 60,747,493
2024-08-30 8.89 9.19 8.87 9.08 +1.68% 18,237 16,551,095
2024-08-29 8.75 8.96 8.67 8.93 +1.94% 22,620 20,035,718
2024-08-28 8.53 8.82 8.5 8.76 +2.22% 18,704 16,224,636
2024-08-27 8.75 8.76 8.52 8.57 -2.06% 10,393 8,913,596
2024-08-26 8.62 8.82 8.6 8.75 +2.34% 16,578 14,469,870
2024-08-23 8.63 8.63 8.49 8.55 -1.04% 16,065 13,713,330
2024-08-22 8.8 8.95 8.59 8.64 -1.48% 21,864 19,065,115
2024-08-21 8.74 8.82 8.71 8.77 -0.34% 14,030 12,279,412
2024-08-20 9.13 9.18 8.74 8.8 -2.98% 25,553 22,726,368
2024-08-19 9.1 9.17 9.03 9.07 -0.77% 11,908 10,830,855
2024-08-16 9.12 9.23 9.06 9.14 +0.66% 22,873 20,928,579
2024-08-15 8.93 9.1 8.87 9.08 +1.11% 19,654 17,728,163
2024-08-14 9.03 9.07 8.87 8.98 -0.44% 22,224 19,885,641
2024-08-13 9.13 9.15 8.89 9.02 -0.66% 22,544 20,295,490
2024-08-12 9.29 9.29 9.07 9.08 -1.41% 15,367 14,077,470
2024-08-09 9.32 9.47 9.21 9.21 -1.18% 22,580 21,146,283
2024-08-08 9.26 9.39 9.13 9.32 -0.11% 20,783 19,264,674
2024-08-07 9.34 9.42 9.18 9.33 +0.54% 19,206 17,902,676
2024-08-06 9.18 9.33 9.14 9.28 +1.87% 25,757 23,765,518
2024-08-05 9.32 9.53 9.11 9.11 -3.19% 22,357 20,873,217
2024-08-02 9.52 9.67 9.39 9.41 -2.39% 19,368 18,460,441
2024-08-01 9.64 9.71 9.55 9.64 0% 17,850 17,179,072
2024-07-31 9.32 9.64 9.27 9.64 +3.43% 33,780 32,190,310
2024-07-30 9.27 9.37 9.15 9.32 +0.87% 18,257 16,955,496
2024-07-29 9.39 9.41 9.18 9.24 -1.81% 15,911 14,741,916
2024-07-26 9.19 9.47 9.18 9.41 +2.39% 26,268 24,607,845
2024-07-25 8.99 9.29 8.87 9.19 +2% 23,127 21,149,679
2024-07-24 9.08 9.22 8.89 9.01 -1.1% 22,358 20,156,522
2024-07-23 9.25 9.37 9.1 9.11 -1.41% 19,935 18,475,163
2024-07-22 9.13 9.36 9.13 9.24 +0.76% 21,906 20,261,942
2024-07-19 9.03 9.25 8.98 9.17 +1.1% 20,764 18,956,515
2024-07-18 9.03 9.11 8.74 9.07 +0.11% 28,563 25,412,850
2024-07-17 9.16 9.18 8.99 9.06 -1.09% 22,808 20,725,038
2024-07-16 9.3 9.3 9.02 9.16 -1.61% 24,677 22,508,670
2024-07-15 9.57 9.61 9.21 9.31 -2.62% 25,509 23,713,387
2024-07-12 9.76 9.86 9.53 9.56 -1.75% 24,054 23,272,679
2024-07-11 9.56 9.8 9.41 9.73 +4.18% 29,750 28,747,178
2024-07-10 9.47 9.53 9.18 9.34 -1.27% 23,796 22,243,931
2024-07-09 9.35 9.49 9.12 9.46 +1.28% 20,290 18,879,333
2024-07-08 9.57 9.62 9.25 9.34 -2.51% 23,258 21,820,685
2024-07-05 9.42 9.62 9.35 9.58 +1.27% 16,881 16,027,101
2024-07-04 9.81 9.89 9.4 9.46 -3.17% 21,558 20,668,031
2024-07-03 9.83 9.92 9.66 9.77 +0.51% 24,610 24,164,820
2024-07-02 9.75 9.89 9.63 9.72 -0.1% 19,344 18,904,777
2024-07-01 9.86 9.87 9.57 9.73 0% 22,228 21,580,832
2024-06-28 9.6 9.89 9.55 9.73 +1.25% 30,188 29,599,906
2024-06-27 9.89 9.89 9.61 9.61 -2.63% 21,586 20,968,890
2024-06-26 9.44 9.87 9.37 9.87 +4.44% 34,163 32,976,115
2024-06-25 9.56 9.62 9.36 9.45 -0.32% 27,128 25,722,881
2024-06-24 10.06 10.07 9.41 9.48 -6.51% 55,083 53,073,986
2024-06-21 10.49 10.49 10.11 10.14 -3.06% 35,603 36,323,005
2024-06-20 10.45 10.66 10.32 10.46 -0.29% 40,798 42,806,115
2024-06-19 10.77 10.77 10.45 10.49 -1.96% 23,032 24,337,815
2024-06-18 10.59 10.75 10.59 10.7 +1.04% 20,258 21,625,128
2024-06-17 10.64 10.68 10.53 10.59 -1.21% 16,012 16,933,228
2024-06-14 10.79 10.86 10.67 10.72 -1.2% 28,202 30,316,681
2024-06-13 10.57 10.97 10.5 10.85 +2.55% 40,953 44,020,798
2024-06-12 10.61 10.76 10.51 10.58 -0.28% 25,404 27,040,004
2024-06-11 10.64 10.64 10.32 10.61 -0.28% 26,184 27,442,242
2024-06-07 10.45 10.68 10.41 10.64 +3% 32,648 34,487,538
2024-06-06 11.02 11.1 10.28 10.33 -6.18% 57,546 60,884,227
2024-06-05 11.3 11.33 11.01 11.01 -3.08% 35,558 39,639,980
2024-06-04 11.69 11.74 11.23 11.36 -2.41% 33,926 38,584,072
2024-06-03 12.2 12.21 11.57 11.64 -4.59% 44,725 52,588,183
2024-05-31 12.21 12.45 12.16 12.2 -2.09% 25,565 31,338,666
2024-05-30 12.66 12.99 12.41 12.46 +0.4% 36,464 46,135,528
2024-05-29 12.21 12.57 12.21 12.41 +1.06% 16,084 20,017,151
2024-05-28 12.18 12.43 12.06 12.28 +0.49% 16,200 19,923,435
2024-05-27 12.21 12.31 11.93 12.22 +0.08% 20,471 24,736,382
2024-05-24 12.5 12.5 12.16 12.21 -1.13% 17,726 21,874,554
2024-05-23 12.71 12.72 12.32 12.35 -3.06% 24,817 30,888,542
2024-05-22 12.6 12.79 12.52 12.74 +1.27% 22,551 28,550,537
2024-05-21 12.86 12.94 12.46 12.58 -2.86% 31,092 39,273,753
2024-05-20 12.84 13.09 12.76 12.95 +1.73% 36,010 46,582,908
2024-05-17 12.74 12.75 12.41 12.73 +0.63% 27,672 34,883,490
2024-05-16 12.59 12.79 12.54 12.65 +0.88% 21,907 27,791,524
2024-05-15 12.63 12.75 12.52 12.54 -1.03% 14,255 17,971,008
2024-05-14 12.76 12.86 12.6 12.67 -0.55% 18,226 23,113,419
2024-05-13 13.06 13.06 12.7 12.74 -2.6% 22,204 28,416,752
2024-05-10 13.34 13.37 12.97 13.08 -1.43% 24,329 31,851,011
2024-05-09 13 13.33 12.94 13.27 +2.55% 30,068 39,739,723
2024-05-08 13.15 13.23 12.91 12.94 -2.27% 22,720 29,668,085
2024-05-07 12.9 13.24 12.9 13.24 +2.16% 31,167 40,909,774
2024-05-06 12.94 13.07 12.89 12.96 +1.41% 30,886 40,080,860
2024-04-30 12.86 13.2 12.63 12.78 -2.07% 46,645 59,744,691
2024-04-29 12.52 13.05 12.49 13.05 +4.32% 42,617 54,864,884
2024-04-26 12.32 12.55 12.1 12.51 +1.62% 31,919 39,460,308
2024-04-25 12.38 12.53 12.23 12.31 -0.4% 24,973 30,902,731
2024-04-24 12.16 12.37 12.1 12.36 +2.23% 20,201 24,761,779
2024-04-23 12.13 12.25 12.06 12.09 -0.33% 21,776 26,438,236
2024-04-22 12.1 12.31 11.86 12.13 +0.17% 22,819 27,704,436
2024-04-19 12.34 12.41 12.05 12.11 -1.54% 31,391 38,120,736
2024-04-18 12.21 12.75 12.15 12.3 +0.24% 37,792 47,063,035
2024-04-17 11.84 12.35 11.84 12.27 +4.96% 43,652 53,018,064
2024-04-16 12.42 12.42 11.66 11.69 -6.03% 46,999 56,146,802
2024-04-15 13.17 13.32 12.22 12.44 -5.54% 54,136 68,159,597
2024-04-12 13.47 13.57 13.14 13.17 -1.94% 24,722 32,935,456
2024-04-11 13.55 13.74 13.35 13.43 -0.89% 31,699 42,973,883
2024-04-10 14.08 14.14 13.45 13.55 -3.83% 30,918 42,305,595
2024-04-09 13.51 14.1 13.51 14.09 +3.3% 29,404 40,897,288
2024-04-08 14.17 14.18 13.61 13.64 -3.94% 29,686 41,091,071
2024-04-03 14.22 14.26 13.9 14.2 -0.28% 36,469 51,265,265
2024-04-02 14.33 14.68 14.13 14.24 +0.71% 63,413 91,061,315
2024-04-01 13.7 14.14 13.63 14.14 +4.12% 33,943 47,517,298
2024-03-29 13.55 13.6 13.45 13.58 +0.59% 19,719 26,670,457
2024-03-28 13.35 13.71 13.31 13.5 +0.6% 38,764 52,529,128
2024-03-27 13.89 13.95 13.4 13.42 -3.31% 35,537 48,142,712
2024-03-26 14.08 14.23 13.63 13.88 -1.49% 46,652 64,823,113
2024-03-25 14.81 14.87 14.08 14.09 -4.86% 39,081 56,451,272
2024-03-22 15.31 15.38 14.8 14.81 -3.64% 29,405 43,988,849
2024-03-21 15.39 15.56 15.12 15.37 -0.32% 29,562 45,291,347
2024-03-20 15.28 15.43 15.24 15.42 +0.52% 24,755 37,993,555
2024-03-19 15.38 15.67 15.33 15.34 -0.58% 33,683 52,111,803
2024-03-18 15.28 15.48 15.1 15.43 +1.38% 45,826 70,009,444
2024-03-15 14.9 15.28 14.76 15.22 +2.49% 34,226 51,506,817
2024-03-14 15.16 15.28 14.64 14.85 -2.69% 32,910 49,246,832
2024-03-13 15.11 15.48 14.96 15.26 +0.99% 40,775 62,182,365
2024-03-12 15.05 15.17 14.83 15.11 +0.6% 31,022 46,572,287
2024-03-11 14.53 15.02 14.53 15.02 +2.95% 41,984 62,233,128
2024-03-08 14.41 14.69 14.27 14.59 +0.76% 22,377 32,491,696
2024-03-07 14.45 14.9 14.43 14.48 -0.14% 32,748 47,978,492
2024-03-06 14.17 14.88 13.96 14.5 +3.06% 35,915 51,821,727
2024-03-05 14.71 14.71 14.02 14.07 -2.97% 24,943 35,426,466
2024-03-04 14.83 14.87 14.33 14.5 -1.83% 24,609 35,713,380
2024-03-01 14.45 14.96 14.45 14.77 +2% 34,819 51,382,497
2024-02-29 13.91 14.54 13.81 14.48 +3.21% 38,414 54,954,813
2024-02-28 15.29 15.52 13.97 14.03 -7.51% 63,118 93,933,885
2024-02-27 14.61 15.18 14.61 15.17 +2.85% 25,892 38,772,100
2024-02-26 14.46 15.06 14.41 14.75 +1.94% 38,875 57,279,962
2024-02-23 14.24 14.5 14 14.47 +2.19% 38,262 54,495,755
2024-02-22 13.91 14.18 13.8 14.16 +1.58% 21,134 29,596,452
2024-02-21 13.71 14.27 13.42 13.94 +1.16% 35,283 49,494,727
2024-02-20 13.87 13.87 13.42 13.78 +0.29% 20,247 27,754,222
2024-02-19 13.66 14.19 13.51 13.74 +1.7% 33,454 46,295,809
2024-02-08 12.07 13.74 12.01 13.51 +11.93% 49,504 63,846,455
2024-02-07 12.16 12.75 11.85 12.07 -1.71% 40,057 49,376,053
2024-02-06 11.61 12.44 10.84 12.28 +4.87% 40,549 47,044,384
2024-02-05 13.1 13.1 11.52 11.71 -11.29% 44,887 53,970,675
2024-02-02 13.88 14.13 12.78 13.2 -4.28% 35,339 47,410,757
2024-02-01 14 14.26 13.68 13.79 -1.99% 23,579 32,921,080
2024-01-31 14.97 15 14.04 14.07 -5.76% 25,977 37,471,637
2024-01-30 15.2 15.41 14.9 14.93 -3.11% 17,712 26,806,223
2024-01-29 16.18 16.18 15.36 15.41 -3.2% 19,498 30,388,747
2024-01-26 15.98 16.2 15.8 15.92 -0.38% 18,276 29,266,526
2024-01-25 15.31 16 15.23 15.98 +4.1% 28,582 45,013,511
2024-01-24 15.4 15.49 14.8 15.35 +0.72% 22,080 33,429,472
2024-01-23 15.31 15.48 14.91 15.24 0% 21,202 32,339,074
2024-01-22 16.3 16.3 15.2 15.24 -7.07% 29,495 46,324,272
2024-01-19 16.65 16.82 16.32 16.4 -1.15% 14,762 24,406,079
2024-01-18 16.86 17 16.16 16.59 -1.78% 31,826 52,623,179
2024-01-17 17.24 17.24 16.89 16.89 -2.2% 17,872 30,402,730
2024-01-16 17.24 17.44 16.96 17.27 -0.17% 25,606 43,906,023
2024-01-15 17.65 17.66 17.15 17.3 -2.04% 19,324 33,469,000
2024-01-12 17.5 18.06 17.45 17.66 +0.4% 22,366 39,739,326
2024-01-11 17.28 17.67 17.21 17.59 +1.79% 22,582 39,356,789
2024-01-10 17.26 17.6 16.95 17.28 -0.4% 23,173 40,097,936
2024-01-09 17.24 17.6 17.09 17.35 +0.58% 26,557 45,882,673
2024-01-08 17.86 17.86 17.25 17.25 -3.25% 22,109 38,618,774
2024-01-05 18.16 18.43 17.75 17.83 -2.3% 27,944 50,341,143
2024-01-04 18.37 18.44 18.06 18.25 -1.08% 22,344 40,619,509
2024-01-03 18.51 18.85 18.3 18.45 +0.54% 43,699 81,134,975
2024-01-02 18 18.65 18 18.35 +1.83% 39,629 72,910,087

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

ч╗Яф╕АшВбф╗╜ 600506

2024年至今

ц▒ЗхИЫш╛╛ 300909

近期数据

чнСхНЪшо╛шоб 300564

2023年全年

ч┤лхЕЙшВбф╗╜ 000938

2023年全年

шЛ▒хКЫшВбф╗╜ 300956

2024年一季度

хРЙцпФчЙ╣ 603444

近期数据

ч║вш▒ЖшВбф╗╜ 600400

近半年

ц╢жцЬмшВбф╗╜ 603193

2024年一季度

щХ┐чЩ╜х▒▒ 603099

近期数据

цЦ░щФРшВбф╗╜ 688257

近期数据

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
储能电池
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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