чЭ┐цШВхЯ║хЫа 688217

数据更新至:

添加到对比分析

21.50 +0.75%

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

21.5
+0.75% +0.16
21.36
开盘价
21.52
最高价
20.93
最低价
4,365
成交量
数据更新至: 2025-03-25

技术指标

22.14
MA5 (5日均线)
22.62
MA10 (10日均线)
22.64
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 21.36 21.52 20.93 21.5 +0.75% 4,365 9,246,342
2025-03-24 22.11 22.41 20.88 21.34 -4.18% 12,457 26,814,400
2025-03-21 22.74 22.82 22.21 22.27 -1.94% 11,099 24,933,119
2025-03-20 22.75 22.88 22.24 22.71 -0.66% 8,371 18,898,880
2025-03-19 23.28 23.69 22.73 22.86 -1.8% 8,928 20,666,498
2025-03-18 23.15 23.69 23.11 23.28 +0.17% 7,734 18,115,916
2025-03-17 23.3 23.3 22.73 23.24 +0.39% 8,298 19,145,939
2025-03-14 22.66 23.18 22.3 23.15 +2.16% 9,055 20,626,953
2025-03-13 23.04 23.22 22.16 22.66 -2.12% 8,971 20,158,720
2025-03-12 22.87 23.38 22.79 23.15 +0.7% 7,000 16,160,205
2025-03-11 22.82 22.99 22.53 22.99 -0.39% 7,454 16,941,284
2025-03-10 22.91 23.47 22.8 23.08 +1.41% 10,013 23,151,351
2025-03-07 23.38 23.54 22.41 22.76 -2.65% 9,918 22,651,218
2025-03-06 22.95 23.75 22.7 23.38 +1.87% 13,937 32,424,828
2025-03-05 23.07 24.27 22.71 22.95 -0.74% 14,352 33,234,672
2025-03-04 22.33 23.18 21.89 23.12 +4.52% 17,127 38,935,810
2025-03-03 21.69 22.54 21.41 22.12 +3.46% 17,858 39,624,132
2025-02-28 22.19 22.42 21.37 21.38 -4.43% 11,474 25,052,759
2025-02-27 22.43 22.64 21.8 22.37 -0.27% 9,406 20,853,053
2025-02-26 22.56 22.68 22.18 22.43 +0.9% 11,131 24,886,211
2025-02-25 22.22 22.7 22.03 22.23 -1.85% 9,422 21,056,123
2025-02-24 23 23.19 22.2 22.65 -1.39% 18,158 40,939,083
2025-02-21 22.89 23.07 22.42 22.97 +0.35% 17,153 39,131,395
2025-02-20 22.75 23.28 22.54 22.89 +0.62% 17,989 41,209,800
2025-02-19 22.02 23.25 21.9 22.75 +2.48% 27,832 63,234,699
2025-02-18 23.09 23.13 22.02 22.2 -3.81% 20,328 46,023,301
2025-02-17 23.68 23.82 22.12 23.08 +1.67% 32,849 76,385,956
2025-02-14 21.49 23.5 21.22 22.7 +5.58% 25,205 57,200,099
2025-02-13 22.31 22.5 21.5 21.5 -2.54% 9,821 21,514,102
2025-02-12 22.03 22.47 21.8 22.06 +0.14% 8,270 18,231,089
2025-02-11 22.2 22.35 21.81 22.03 +0.05% 12,492 27,588,920
2025-02-10 21.06 22.15 20.68 22.02 +4.56% 11,937 25,983,686
2025-02-07 20.65 21.49 20.63 21.06 +1.84% 9,000 19,016,754
2025-02-06 20.47 20.69 19.93 20.68 +2.99% 7,818 15,936,284
2025-02-05 19.62 20.27 19.62 20.08 +2.5% 7,486 14,994,884
2025-01-27 19.85 20.25 19.57 19.59 -0.15% 6,663 13,213,511
2025-01-24 19.47 19.76 19.21 19.62 +1.34% 7,349 14,325,511
2025-01-23 19.38 20 19.36 19.36 +0.05% 7,659 15,082,276
2025-01-22 19.52 19.55 19.02 19.35 -0.46% 5,786 11,171,266
2025-01-21 19.8 19.97 19.23 19.44 -1.82% 5,720 11,137,300
2025-01-20 19.41 19.98 19.13 19.8 +1.07% 6,804 13,386,379
2025-01-17 19.76 20.29 19.28 19.59 -0.05% 6,135 11,956,103
2025-01-16 19.32 20.38 19.31 19.6 +0.31% 12,989 25,892,851
2025-01-15 19.53 19.88 19.1 19.54 +1.03% 9,084 17,730,056
2025-01-14 18.44 19.39 18.11 19.34 +5.4% 9,647 18,359,294
2025-01-13 17.83 18.49 17.59 18.35 +1.83% 5,578 10,104,539
2025-01-10 18.56 18.65 18.02 18.02 -2.91% 5,446 9,930,969
2025-01-09 18.17 18.92 18.17 18.56 +0.87% 5,449 10,116,435
2025-01-08 18.12 18.6 17.77 18.4 +1.55% 8,665 15,747,845
2025-01-07 17.51 18.17 17.45 18.12 +3.48% 7,442 13,272,832
2025-01-06 17.71 17.92 17 17.51 -0.79% 8,408 14,632,978
2025-01-03 18.62 19.09 17.58 17.65 -5.21% 9,899 17,844,915
2025-01-02 18.58 19.33 18.15 18.62 +0.98% 10,573 19,978,994
2024-12-31 18.81 19.29 18.36 18.44 -1.97% 9,861 18,598,552
2024-12-30 19.48 19.73 18.3 18.81 -4.71% 13,970 26,287,955
2024-12-27 19.33 20.05 19.15 19.74 +1.91% 12,377 24,462,952
2024-12-26 19.13 19.88 18.92 19.37 +1.25% 11,022 21,543,552
2024-12-25 19.76 19.91 18.72 19.13 -3.43% 16,813 32,121,929
2024-12-24 20.22 20.8 18.91 19.81 -2.22% 25,472 50,177,402
2024-12-23 22.94 22.94 20.2 20.26 -10.87% 28,441 60,443,340
2024-12-20 22.8 23.38 22.62 22.73 -1.94% 17,970 41,304,615
2024-12-19 23.64 24.21 22.44 23.18 -2.85% 26,084 60,183,483
2024-12-18 23.48 23.96 22.18 23.86 +1.84% 29,040 67,757,481
2024-12-17 23.6 24.28 23.08 23.43 +0.04% 44,902 105,646,777
2024-12-16 20.96 24.3 20.96 23.42 +12.6% 67,641 154,640,820
2024-12-13 21.55 21.55 20.64 20.8 -3.26% 15,725 32,975,315
2024-12-12 21.12 21.7 21.12 21.5 +1.03% 17,338 37,108,708
2024-12-11 20.85 21.44 20.8 21.28 +2.31% 13,602 28,661,310
2024-12-10 21.29 21.6 20.75 20.8 -0.24% 18,037 38,292,262
2024-12-09 21 21.19 20.56 20.85 -0.71% 15,486 32,228,953
2024-12-06 21.58 21.82 20.6 21 -3.36% 30,699 64,614,028
2024-12-05 21.91 22.19 21.53 21.73 -0.82% 23,177 50,608,239
2024-12-04 21.8 22.46 21.54 21.91 +0.78% 30,861 68,126,952
2024-12-03 21.97 22 21.25 21.74 +0.88% 16,969 36,673,205
2024-12-02 21.03 21.92 20.86 21.55 +3.16% 18,636 39,904,168
2024-11-29 20.84 21.24 20.21 20.89 +0.67% 14,316 29,603,887
2024-11-28 21.11 21.57 20.71 20.75 -2.35% 13,681 28,947,036
2024-11-27 21.08 21.3 19.99 21.25 +0.85% 15,887 32,741,102
2024-11-26 21.8 22.37 20.95 21.07 -3.79% 17,973 38,647,159
2024-11-25 20.92 21.93 20.63 21.9 +5.09% 18,830 40,243,652
2024-11-22 22.04 22.5 20.53 20.84 -5.23% 24,866 54,356,486
2024-11-21 21.1 22.18 20.79 21.99 +4.22% 26,073 56,391,128
2024-11-20 20.29 21.22 20.23 21.1 +3.99% 18,402 38,330,547
2024-11-19 20.16 20.5 19.61 20.29 +1.3% 18,306 36,668,794
2024-11-18 21 21.48 19.86 20.03 -7.18% 22,266 45,316,294
2024-11-15 21.1 22.38 20.83 21.58 +1.98% 24,276 52,274,376
2024-11-14 22.55 22.55 20.81 21.16 -5.7% 27,089 58,808,207
2024-11-13 21.75 23.41 21.68 22.44 +3.51% 42,043 94,770,585
2024-11-12 21.62 22.97 21.03 21.68 +0.84% 38,818 84,759,860
2024-11-11 20.11 21.57 19.95 21.5 +6.97% 30,390 62,991,704
2024-11-08 19.74 20.48 19.62 20.1 +1.98% 28,317 56,674,486
2024-11-07 19.07 19.76 18.92 19.71 +2.82% 25,491 49,612,221
2024-11-06 18.95 19.4 18.61 19.17 +1.21% 24,672 47,053,042
2024-11-05 18.6 19.12 18.52 18.94 +1.72% 25,859 48,772,016
2024-11-04 18 18.87 17.6 18.62 +1.2% 30,821 56,070,965
2024-11-01 19.7 20.89 18.26 18.4 -5.2% 59,658 115,705,918
2024-10-31 16.86 20.23 16.86 19.41 +13.91% 67,563 124,627,099
2024-10-30 17.79 17.85 16.86 17.04 -4.22% 26,363 45,761,230
2024-10-29 18.4 18.89 17.67 17.79 -4.15% 34,897 63,143,024
2024-10-28 17.52 18.81 17.03 18.56 -5.16% 60,554 107,558,859
2024-10-25 19.09 19.75 18.98 19.57 +3.05% 14,816 28,758,046
2024-10-24 18.85 19.17 18.81 18.99 +0.11% 10,050 19,064,382
2024-10-23 18.98 19.3 18.84 18.97 -0.42% 13,052 24,904,220
2024-10-22 18.68 19.1 18.33 19.05 +3.53% 15,694 29,446,759
2024-10-21 18.02 18.72 17.8 18.4 +3.2% 17,206 31,466,305
2024-10-18 17.31 18.25 17 17.83 +3.06% 17,510 30,872,668
2024-10-17 17.59 17.8 17.3 17.3 -0.17% 12,590 22,094,500
2024-10-16 17.32 17.47 17 17.33 -0.06% 8,966 15,484,759
2024-10-15 17.5 17.75 17.3 17.34 -1.14% 15,296 26,792,169
2024-10-14 17.3 17.56 16.82 17.54 +2.27% 16,337 28,238,441
2024-10-11 18.55 18.88 16.92 17.15 -7.45% 33,308 58,123,896
2024-10-10 18.61 19.31 18.22 18.53 -0.43% 23,643 44,191,152
2024-10-09 20.64 20.64 18.61 18.61 -11.51% 37,035 72,277,819
2024-10-08 21.8 21.8 19.39 21.03 +14.48% 39,723 81,361,859
2024-09-30 16.97 18.59 16.57 18.37 +14.88% 30,695 54,102,040
2024-09-27 15.2 15.99 15.2 15.99 +5.68% 10,817 16,837,715
2024-09-26 14.56 15.15 14.38 15.13 +3.91% 11,011 16,245,291
2024-09-25 14.33 14.84 14.18 14.56 +3.41% 13,187 19,234,082
2024-09-24 13.7 14.09 13.49 14.08 +3.38% 11,276 15,567,747
2024-09-23 13.67 13.86 13.46 13.62 -0.22% 5,287 7,225,909
2024-09-20 13.99 14 13.54 13.65 -2.43% 6,833 9,389,837
2024-09-19 13.59 14.09 13.44 13.99 +3.86% 8,886 12,310,934
2024-09-18 13.85 13.85 13.36 13.47 -2.74% 7,496 10,117,588
2024-09-13 14.3 14.3 13.81 13.85 -2.26% 6,694 9,358,325
2024-09-12 14.44 14.54 14.11 14.17 -0.91% 4,955 7,098,877
2024-09-11 14.24 14.35 14.03 14.3 +0.85% 5,800 8,252,120
2024-09-10 14.05 14.42 13.91 14.18 +0.93% 8,017 11,339,092
2024-09-09 13.98 14.36 13.73 14.05 +1.52% 9,388 13,257,144
2024-09-06 14.41 14.41 13.82 13.84 -2.67% 7,937 11,109,753
2024-09-05 14.12 14.4 14 14.22 +1.14% 7,347 10,450,169
2024-09-04 14.49 14.64 14 14.06 -3.17% 13,655 19,347,752
2024-09-03 14.57 15.1 14.36 14.52 0% 11,684 17,115,203
2024-09-02 15.52 15.58 14.48 14.52 -4.6% 13,040 19,533,464
2024-08-30 14.98 15.63 14.81 15.22 +3.75% 12,665 19,499,031
2024-08-29 14.92 14.97 14.61 14.67 -1.81% 9,613 14,148,321
2024-08-28 14.67 15.12 14.34 14.94 +2.33% 7,697 11,465,036
2024-08-27 14.82 15.07 14.51 14.6 -1.48% 6,457 9,511,821
2024-08-26 14.6 14.96 14.21 14.82 +3.13% 7,513 11,001,635
2024-08-23 14.55 14.68 14.02 14.37 -2.18% 10,086 14,428,541
2024-08-22 14.64 14.88 14.5 14.69 +0.34% 8,325 12,235,834
2024-08-21 15.03 15.03 14.59 14.64 -2.59% 5,729 8,454,884
2024-08-20 15.39 15.43 14.86 15.03 -2.47% 5,619 8,484,004
2024-08-19 15.58 15.68 15.05 15.41 -0.13% 9,114 14,032,748
2024-08-16 15.58 15.65 15.21 15.43 +0.46% 7,497 11,580,633
2024-08-15 15.23 15.65 14.87 15.36 +1.59% 9,514 14,524,976
2024-08-14 14.98 15.83 14.98 15.12 +0.13% 12,829 19,661,512
2024-08-13 15.17 15.3 14.65 15.1 -1.88% 11,269 16,836,883
2024-08-12 15.14 15.96 14.91 15.39 +1.92% 12,508 19,285,027
2024-08-09 15.01 15.5 14.98 15.1 0% 10,361 15,757,440
2024-08-08 14.9 15.15 14.51 15.1 +2.37% 9,286 13,857,362
2024-08-07 15.1 15.1 14.5 14.75 -0.87% 9,328 13,742,673
2024-08-06 14.67 15 14.34 14.88 +4.06% 9,617 14,065,835
2024-08-05 14.53 14.71 14.22 14.3 -0.28% 15,793 22,804,269
2024-08-02 14.98 15.11 14.27 14.34 -3.56% 15,804 23,280,061
2024-08-01 14.28 14.97 14.28 14.87 +4.13% 18,287 26,725,621
2024-07-31 13.58 14.34 13.4 14.28 +6.09% 26,004 36,443,872
2024-07-30 13.4 13.57 13.11 13.46 +1.82% 24,845 33,281,497
2024-07-29 13.44 13.49 12.95 13.22 +0.38% 23,717 31,399,831
2024-07-26 13.14 13.47 12.96 13.17 +1.7% 31,154 41,248,864
2024-07-25 12.85 13.29 12.71 12.95 +0.39% 32,122 41,760,394
2024-07-24 13.51 13.99 12.38 12.9 -13.89% 66,334 86,639,715
2024-07-23 15.69 16.5 14.98 14.98 -19.98% 27,630 42,198,716
2024-07-22 18.59 18.91 18.33 18.72 0% 2,611 4,882,516
2024-07-19 18.19 18.86 18.03 18.72 +1.85% 2,164 4,027,182
2024-07-18 18.31 18.4 17.81 18.38 +0.33% 2,993 5,438,304
2024-07-17 18.05 18.49 17.88 18.32 +1.66% 3,542 6,478,929
2024-07-16 18.14 18.32 17.71 18.02 -0.66% 2,973 5,335,985
2024-07-15 18.67 18.87 18.04 18.14 -3.25% 2,899 5,348,153
2024-07-12 18.91 19.38 18.71 18.75 -0.79% 4,400 8,384,759
2024-07-11 18.44 19.1 18.44 18.9 +3.22% 4,791 9,034,762
2024-07-10 18.29 18.65 18.02 18.31 +0.05% 2,442 4,488,350
2024-07-09 18.52 18.66 17.8 18.3 +0.05% 4,801 8,693,277
2024-07-08 19.24 19.28 18.24 18.29 -4.94% 3,549 6,607,111
2024-07-05 18.4 19.28 18.17 19.24 +5.6% 4,843 9,112,943
2024-07-04 19.4 19.4 18.11 18.22 -5.6% 6,552 12,159,511
2024-07-03 19.6 19.74 19.16 19.3 -1.53% 3,329 6,456,427
2024-07-02 19.51 19.85 19.45 19.6 +0.87% 3,544 6,956,451
2024-07-01 19.75 19.91 19.09 19.43 -1.57% 3,967 7,692,830
2024-06-28 20 20.25 19.66 19.74 -1.25% 3,602 7,201,681
2024-06-27 20.5 20.72 19.85 19.99 -2.77% 4,220 8,561,462
2024-06-26 20.05 20.56 19.64 20.56 +2.54% 5,599 11,268,550
2024-06-25 19.88 20.19 19.71 20.05 +0.96% 4,034 8,034,217
2024-06-24 20.59 20.72 19.83 19.86 -4.1% 5,528 11,180,604
2024-06-21 20.91 20.98 20.55 20.71 -0.96% 1,881 3,906,925
2024-06-20 20.9 21.41 20.81 20.91 +0.05% 5,031 10,579,458
2024-06-19 21.31 21.33 20.85 20.9 -1.69% 3,400 7,169,849
2024-06-18 21.4 21.48 21 21.26 -0.09% 3,956 8,403,892
2024-06-17 22 22.01 21.05 21.28 -3.93% 5,016 10,782,555
2024-06-14 22.51 22.53 22.04 22.15 -1.6% 2,649 5,907,804
2024-06-13 21.99 22.85 21.84 22.51 +2.93% 3,937 8,789,849
2024-06-12 21.06 22.12 21.06 21.87 +2.44% 4,782 10,342,613
2024-06-11 21.4 21.46 20.71 21.35 -1.39% 2,198 4,647,412
2024-06-07 21.25 21.89 21.02 21.65 +1.88% 5,088 10,954,388
2024-06-06 21.65 22.14 20.63 21.25 -2.48% 6,183 13,099,368
2024-06-05 22.17 22.59 21.58 21.79 -3.67% 4,253 9,366,491
2024-06-04 22.8 22.96 22.14 22.62 -2.5% 4,710 10,557,743
2024-06-03 23.67 23.93 22.97 23.2 -2.93% 3,058 7,124,443
2024-05-31 24.04 24.2 23.83 23.9 +0.42% 1,909 4,584,151
2024-05-30 23.51 24.1 23.14 23.8 +1.23% 2,497 5,942,554
2024-05-29 23.6 24.26 23.24 23.51 +1.03% 4,204 9,950,310
2024-05-28 24.48 24.48 23.02 23.27 -3.96% 3,918 9,221,183
2024-05-27 24.42 24.96 23.91 24.23 +1.21% 5,225 12,765,730
2024-05-24 25.09 25.15 23.91 23.94 -3.19% 2,134 5,207,678
2024-05-23 25.18 25.57 24.51 24.73 -1.79% 1,844 4,583,423
2024-05-22 25.1 25.59 25 25.18 +0.04% 1,664 4,198,851
2024-05-21 25.79 26.19 25.02 25.17 -4% 2,459 6,233,533
2024-05-20 25.85 26.35 25.26 26.22 +1.43% 2,227 5,813,509
2024-05-17 25.15 25.95 25.05 25.85 +2.78% 1,759 4,514,585
2024-05-16 24.77 25.46 24.77 25.15 +1.17% 1,735 4,373,518
2024-05-15 24.98 25.33 24.56 24.86 -0.48% 1,223 3,050,841
2024-05-14 25 25.25 24.73 24.98 +1.13% 1,481 3,705,093
2024-05-13 25.84 25.88 24.56 24.7 -4.41% 2,782 6,956,560
2024-05-10 26.85 27.15 25.67 25.84 -4.12% 4,194 10,987,174
2024-05-09 26.58 27.63 26.22 26.95 +1.09% 4,978 13,438,316
2024-05-08 26.44 27.88 26.15 26.66 +0.41% 4,582 12,331,214
2024-05-07 26.49 27.01 26.29 26.55 -0.19% 2,473 6,557,321
2024-05-06 26.06 26.8 26 26.6 +2.9% 2,857 7,551,742
2024-04-30 24.97 26.3 24.75 25.85 +4.19% 7,325 18,786,244
2024-04-29 24.3 24.84 23.89 24.81 +3.59% 2,765 6,798,015
2024-04-26 23.87 24.16 23.61 23.95 +0.34% 1,523 3,646,946
2024-04-25 23.58 24.22 23.4 23.87 +1.23% 2,040 4,874,207
2024-04-24 23.04 23.72 22.93 23.58 +2.34% 2,411 5,654,154
2024-04-23 22.51 23.44 22.51 23.04 +0.83% 1,782 4,094,696
2024-04-22 22.42 22.91 22.04 22.85 +1.51% 2,013 4,541,851
2024-04-19 23.09 23.18 22.36 22.51 -2.51% 2,398 5,422,441
2024-04-18 23.25 23.8 22.82 23.09 -1.2% 2,223 5,180,695
2024-04-17 22.07 23.46 22.07 23.37 +5.94% 2,991 6,921,218
2024-04-16 23.68 23.73 21.8 22.06 -6.84% 4,517 10,043,539
2024-04-15 25.17 25.25 23.53 23.68 -5.92% 3,877 9,273,948
2024-04-12 25.6 25.84 25 25.17 -1.56% 2,164 5,475,834
2024-04-11 25.8 26.4 25.32 25.57 -0.2% 2,015 5,207,377
2024-04-10 26.52 26.69 25.5 25.62 -3.76% 2,266 5,864,342
2024-04-09 25.56 26.93 25.56 26.62 +4.15% 2,813 7,382,755
2024-04-08 27.32 27.32 25.35 25.56 -6.58% 6,532 17,030,486
2024-04-03 27.78 27.78 27.12 27.36 -1.51% 2,873 7,869,936
2024-04-02 27.69 27.98 27.42 27.78 +0.47% 3,370 9,353,241
2024-04-01 27.89 27.97 27.21 27.65 +0.4% 3,446 9,494,810
2024-03-29 27.12 27.68 26.92 27.54 +2.57% 4,163 11,397,108
2024-03-28 26.23 27.19 26.23 26.85 +2.36% 3,596 9,634,771
2024-03-27 27.28 27.49 25.9 26.23 -3.71% 4,464 11,980,533
2024-03-26 27 28.25 26.82 27.24 +0.85% 4,776 13,084,441
2024-03-25 28.03 28.17 27.01 27.01 -4.73% 6,294 17,150,547
2024-03-22 29.36 29.5 28.16 28.35 -4.77% 9,236 26,438,542
2024-03-21 28.86 29.87 27.81 29.77 +2.3% 17,826 51,301,599
2024-03-20 27.33 29.56 27.31 29.1 +5.4% 14,601 41,666,310
2024-03-19 27.6 27.99 27.38 27.61 +0.04% 4,201 11,666,693
2024-03-18 26.7 27.72 26.5 27.6 +3.84% 6,129 16,654,356
2024-03-15 25.98 26.79 25.8 26.58 +2.31% 4,073 10,722,928
2024-03-14 26.79 27.11 25.67 25.98 -1.63% 3,853 10,152,504
2024-03-13 26.29 26.8 25.97 26.41 +0.57% 4,043 10,642,694
2024-03-12 25.68 26.44 25.68 26.26 +2.54% 4,453 11,606,537
2024-03-11 25 25.65 24.9 25.61 +2.52% 3,438 8,708,363
2024-03-08 24.96 25.36 24.66 24.98 +1.13% 4,299 10,726,784
2024-03-07 25.18 25.47 24.7 24.7 -1.59% 3,912 9,832,455
2024-03-06 25.46 25.46 24.42 25.1 -0.75% 5,829 14,541,592
2024-03-05 26.41 26.59 25.25 25.29 -4.24% 5,314 13,593,601
2024-03-04 26.08 26.99 25.8 26.41 +1.23% 5,290 13,937,824
2024-03-01 26.07 26.38 25.65 26.09 +0.04% 5,125 13,362,939
2024-02-29 25 26.35 24.6 26.08 +3.29% 6,702 17,242,117
2024-02-28 28.28 28.84 25.25 25.25 -10.62% 9,526 25,708,390
2024-02-27 30.7 30.7 27.51 28.25 +0.96% 6,855 19,507,991
2024-02-26 27.5 28.65 27.18 27.98 +1.63% 8,182 22,776,382
2024-02-23 26.99 27.8 26.58 27.53 +3.26% 5,142 14,112,013
2024-02-22 25.51 26.7 25.51 26.66 +3.74% 4,925 12,943,700
2024-02-21 25.2 26.35 24.96 25.7 +1.94% 5,584 14,383,751
2024-02-20 24.55 26.26 24.12 25.21 +2.44% 5,797 14,776,932
2024-02-19 23.94 25.1 23.57 24.61 +2.8% 5,009 12,351,064
2024-02-08 21.2 23.98 20.28 23.94 +12.92% 8,055 17,851,035
2024-02-07 22.58 22.58 20.46 21.2 -5.1% 10,428 22,215,019
2024-02-06 21.99 23 19.34 22.34 +0.13% 14,090 29,710,724
2024-02-05 25.45 25.49 21.33 22.31 -13.86% 9,777 22,597,392
2024-02-02 26.42 26.6 24.53 25.9 -1.15% 6,812 17,317,404
2024-02-01 26.67 27.12 25.8 26.2 -2.06% 6,317 16,667,296
2024-01-31 28.02 28.02 26.35 26.75 -4.53% 7,657 20,512,647
2024-01-30 29.05 29.49 27.8 28.02 -4.17% 3,588 10,234,561
2024-01-29 30.7 30.94 29.24 29.24 -3.85% 5,790 17,292,792
2024-01-26 30.81 31.2 30.28 30.41 -0.98% 10,534 32,303,679
2024-01-25 29.47 30.73 29.11 30.71 +4.21% 5,845 17,551,749
2024-01-24 29.15 29.52 28.1 29.47 +1.24% 6,294 18,205,623
2024-01-23 29.2 29.72 28.4 29.11 -1.32% 9,066 26,388,259
2024-01-22 31.6 31.6 29.33 29.5 -6.65% 7,276 22,140,529
2024-01-19 31.51 31.9 31.27 31.6 +0.73% 4,629 14,607,570
2024-01-18 32 32.34 30.69 31.37 -1.97% 6,848 21,485,827
2024-01-17 33.28 33.32 31.98 32 -3.76% 5,652 18,433,906
2024-01-16 33.3 33.82 32.81 33.25 +0.24% 5,290 17,622,356
2024-01-15 33.82 34 33.02 33.17 -2.44% 7,311 24,500,449
2024-01-12 34.21 34.45 33.92 34 -0.93% 6,673 22,798,248
2024-01-11 34.86 34.86 33.96 34.32 +0.41% 5,644 19,280,093
2024-01-10 34.21 35.39 34.01 34.18 -0.61% 5,186 17,960,200
2024-01-09 34.53 34.96 34.17 34.39 +0.41% 3,779 13,032,379
2024-01-08 35.24 35.6 34.18 34.25 -2.81% 3,897 13,490,269
2024-01-05 35.93 36.06 35 35.24 -1.48% 4,204 14,935,745
2024-01-04 35.89 35.98 35.3 35.77 +0.36% 3,297 11,767,542
2024-01-03 36.09 36.29 35.41 35.64 -1.25% 4,373 15,643,659
2024-01-02 36.05 36.35 35.52 36.09 +0.87% 4,319 15,513,421

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

хНЪщАЪщЫЖцИР 603068

2023年全年

STшИЬхдй 600287

2022-2023两年

щжЦхИЫшпБхИ╕ 601136

近三个月

щАЪшгХщЗНх╖е 300185

2023年全年

ц╡╖хНЧхНОщУБ 603300

2023年全年

хдйх▒▒шВбф╗╜ 000877

近期数据

хРЫхоЮчФЯчЙй-U 688180

近三个月

чиОхПЛшВбф╗╜ 603171

近三个月

хС│чЯещжЩ 605089

2023年全年

ф║СхНЧхЯОцКХ 600239

近三个月

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近期数据
元宇宙
区块链
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
光伏产业
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

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