ц▒ЯшЛПхМЧф║║ 688218

数据更新至:

添加到对比分析

23.87 +0.42%

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

23.87
+0.42% +0.1
23.6
开盘价
24.18
最高价
23.41
最低价
30,504
成交量
数据更新至: 2025-03-25

技术指标

24.70
MA5 (5日均线)
25.02
MA10 (10日均线)
25.07
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 23.6 24.18 23.41 23.87 +0.42% 30,504 72,746,391
2025-03-24 24.61 24.63 22.93 23.77 -3.18% 68,000 160,652,633
2025-03-21 25.32 25.36 24.45 24.55 -4.18% 82,005 202,528,805
2025-03-20 25.4 26.18 24.96 25.62 -0.19% 101,731 260,803,457
2025-03-19 25.26 25.83 24.74 25.67 +1.58% 85,151 216,266,978
2025-03-18 25.18 25.49 25.08 25.27 -0.04% 58,962 149,061,689
2025-03-17 25.21 25.52 24.74 25.28 -0.32% 60,520 151,988,059
2025-03-14 24.39 25.69 23.93 25.36 +2.84% 89,516 222,705,470
2025-03-13 26.34 26.34 24.03 24.66 -5.73% 119,613 296,448,616
2025-03-12 26.75 26.98 25.9 26.16 -1.1% 107,372 283,821,121
2025-03-11 25.08 26.46 24.88 26.45 +3.32% 115,810 299,913,930
2025-03-10 25.03 26.19 24.97 25.6 +1.31% 101,875 261,224,891
2025-03-07 25 25.44 24.61 25.27 +0.44% 84,296 211,451,801
2025-03-06 25.1 25.7 24.92 25.16 +1.04% 94,499 239,141,457
2025-03-05 24.08 25.09 24.06 24.9 +1.88% 89,413 220,158,849
2025-03-04 23.01 24.6 22.85 24.44 +4.53% 97,845 235,773,171
2025-03-03 23.5 24.17 22.77 23.38 +0.78% 88,502 207,542,438
2025-02-28 25.97 26 23.15 23.2 -11.42% 147,168 354,053,273
2025-02-27 26.39 26.97 25.45 26.19 -1.58% 128,519 337,332,015
2025-02-26 26.05 27.57 26.05 26.61 +1.22% 165,876 447,417,858
2025-02-25 26.1 27.53 25.83 26.29 -1.17% 127,689 340,420,452
2025-02-24 25.9 27.39 25.08 26.6 +1.29% 147,866 388,776,931
2025-02-21 25.39 27.05 25.01 26.26 +1.94% 159,541 413,153,207
2025-02-20 25.4 26.25 24.89 25.76 +1.86% 173,716 445,339,012
2025-02-19 23.69 25.33 23.51 25.29 +7.62% 153,675 381,060,690
2025-02-18 24.45 24.52 23.33 23.5 -4.04% 74,227 177,554,973
2025-02-17 23.3 24.5 23.28 24.49 +4.61% 87,678 210,402,049
2025-02-14 23.67 23.88 23.21 23.41 -1.64% 74,196 174,237,952
2025-02-13 24.71 25.21 23.6 23.8 -4.61% 97,957 237,434,459
2025-02-12 24.75 26.08 24.51 24.95 -0.72% 117,188 293,725,360
2025-02-11 23.65 25.42 23.41 25.13 +4.8% 151,413 370,726,197
2025-02-10 23.7 23.98 23.03 23.98 -0.08% 98,187 231,133,855
2025-02-07 23.55 24.23 23.17 24 +1.27% 155,107 368,780,520
2025-02-06 22.58 23.98 22.41 23.7 +5.15% 132,675 312,142,536
2025-02-05 21.76 23 21.51 22.54 +5.38% 92,849 207,834,978
2025-01-27 22.73 22.91 21.39 21.39 -6.72% 75,758 165,972,850
2025-01-24 21.95 23.05 21.6 22.93 +3.06% 112,757 253,284,490
2025-01-23 21.72 23.36 21.6 22.25 +3.83% 133,365 301,105,303
2025-01-22 21.73 21.96 21.3 21.43 -3.03% 66,259 142,959,446
2025-01-21 21.6 22.21 21.35 22.1 +3.17% 98,829 215,656,439
2025-01-20 21.9 22 21.22 21.42 -1.52% 70,055 151,154,627
2025-01-17 21.77 22.43 21.45 21.75 0% 76,672 167,352,154
2025-01-16 22.59 22.8 21.63 21.75 -2.12% 100,442 222,972,907
2025-01-15 22.43 22.7 21.88 22.22 -0.89% 112,286 250,291,990
2025-01-14 20.63 22.44 20.12 22.42 +10.12% 141,268 303,904,558
2025-01-13 19.48 21.3 19.23 20.36 +1.24% 94,342 191,180,191
2025-01-10 20.41 21.37 20 20.11 -1.66% 116,739 241,898,528
2025-01-09 19.92 20.7 19.92 20.45 +1.39% 94,296 192,460,187
2025-01-08 19.3 20.78 18.77 20.17 +3.97% 111,177 219,301,049
2025-01-07 18.78 19.43 18.51 19.4 +4.53% 65,324 124,176,367
2025-01-06 19.21 19.25 18.24 18.56 -2.32% 53,161 99,097,765
2025-01-03 20.76 20.87 18.88 19 -8.48% 81,251 159,586,317
2025-01-02 20.65 21.52 20.15 20.76 +0.24% 63,963 133,401,278
2024-12-31 21.8 21.8 20.62 20.71 -3.85% 50,880 107,177,157
2024-12-30 21.7 21.97 20.98 21.54 -1.1% 46,550 100,088,693
2024-12-27 22.51 22.53 21.73 21.78 -2.68% 62,523 138,340,319
2024-12-26 22.07 22.75 21.65 22.38 +2.43% 61,510 137,638,841
2024-12-25 23.1 23.25 21.44 21.85 -5.57% 93,635 206,357,641
2024-12-24 22.98 23.3 22.6 23.14 +2.57% 57,419 131,884,992
2024-12-23 23.83 23.84 22.5 22.56 -5.76% 77,261 178,024,612
2024-12-20 22.98 24.52 22.91 23.94 +3.73% 97,426 231,372,539
2024-12-19 22.67 23.55 22.55 23.08 +0.52% 93,151 215,102,154
2024-12-18 23.3 23.36 22.42 22.96 -0.43% 82,297 188,761,637
2024-12-17 24.88 25.08 22.71 23.06 -8.16% 138,024 326,699,601
2024-12-16 25.8 26.56 24.8 25.11 -2.45% 87,433 225,085,523
2024-12-13 25.91 26.85 25.5 25.74 -1.23% 110,079 288,439,754
2024-12-12 28.4 28.4 25.8 26.06 -8.3% 160,436 427,968,862
2024-12-11 29.21 29.44 27.73 28.42 -5.39% 139,374 399,314,137
2024-12-10 27.78 30.19 27.5 30.04 +9.48% 221,195 642,630,464
2024-12-09 27.35 29.5 26.98 27.44 -3.07% 168,028 471,410,552
2024-12-06 28.5 29.5 27.01 28.31 -4.42% 210,669 588,357,145
2024-12-05 27.49 31.63 27.28 29.62 +5.11% 241,048 703,971,865
2024-12-04 25.27 29.98 25.05 28.18 +9.22% 222,330 621,981,655
2024-12-03 24.85 26.4 24.6 25.8 +2.38% 129,959 333,959,451
2024-12-02 25 27.98 24.52 25.2 +0.8% 192,243 501,108,173
2024-11-29 22.03 26.2 22.03 25 +12.46% 176,503 428,479,053
2024-11-28 22.13 23.5 22.08 22.23 -0.67% 88,362 202,309,532
2024-11-27 21.98 22.5 21.18 22.38 +1.04% 90,126 195,620,893
2024-11-26 24.07 24.93 21.51 22.15 -12.03% 139,124 325,079,684
2024-11-25 23.6 26.19 23.6 25.18 +5.36% 141,725 351,609,666
2024-11-22 21.88 26.59 21.44 23.9 +7.66% 179,317 415,229,931
2024-11-21 22.86 22.86 21.42 22.2 -4.93% 145,671 321,120,294
2024-11-20 20.98 23.51 20.96 23.35 +8.2% 193,894 436,403,426
2024-11-19 18.6 21.99 18.6 21.58 +14.3% 187,822 391,341,734
2024-11-18 18.33 20.33 18.3 18.88 +3.17% 75,399 146,988,007
2024-11-15 18.76 18.94 18.29 18.3 -2.45% 29,887 55,548,924
2024-11-14 19.35 19.65 18.63 18.76 -4.09% 33,832 64,639,278
2024-11-13 19.35 19.69 19 19.56 -0.56% 42,888 82,918,760
2024-11-12 20.5 20.52 19.31 19.67 -2.62% 78,035 155,692,037
2024-11-11 19.05 20.3 19 20.2 +4.45% 87,255 173,252,028
2024-11-08 19.53 20.18 19.07 19.34 +0.1% 89,147 175,404,570
2024-11-07 19.56 19.78 18.69 19.32 +0.63% 80,961 154,953,722
2024-11-06 19 19.69 18.78 19.2 +1.32% 97,987 189,036,154
2024-11-05 19 19.35 18.35 18.95 -0.26% 106,377 201,586,768
2024-11-04 17.16 19 17.16 19 +12.16% 107,590 199,498,781
2024-11-01 16.68 17.89 16.6 16.94 +0.53% 67,105 115,716,063
2024-10-31 16.45 16.87 15.82 16.85 +0.06% 60,142 98,427,876
2024-10-30 17.13 17.34 16.65 16.84 -1.64% 29,937 50,786,400
2024-10-29 17.7 17.92 17.01 17.12 -3.06% 41,561 72,423,137
2024-10-28 17.61 17.7 17.41 17.66 +0.17% 31,893 56,105,610
2024-10-25 17.24 17.78 17.24 17.63 +2.03% 38,864 68,272,818
2024-10-24 17.43 17.66 17.15 17.28 -1.54% 29,077 50,379,405
2024-10-23 17.66 18.3 17.24 17.55 -0.06% 66,160 117,881,807
2024-10-22 16.98 17.98 16.55 17.56 +5.15% 83,936 145,513,484
2024-10-21 16.55 17.12 16.42 16.7 +1.09% 58,343 97,681,394
2024-10-18 15.88 16.86 15.75 16.52 +4.62% 54,701 89,211,885
2024-10-17 16 16.22 15.79 15.79 -0.94% 22,906 36,752,972
2024-10-16 16.12 16.29 15.81 15.94 -2.15% 27,583 44,296,456
2024-10-15 16.51 16.99 16.29 16.29 -2.8% 32,621 54,078,083
2024-10-14 16.58 16.88 15.9 16.76 +1.27% 40,553 66,649,274
2024-10-11 16.9 17.48 16.36 16.55 -2.13% 49,425 83,131,155
2024-10-10 17.21 17.45 16.5 16.91 +0.65% 44,813 76,344,101
2024-10-09 18.61 18.61 16.8 16.8 -12.5% 73,957 130,706,493
2024-10-08 20.09 20.66 16.68 19.2 +10.98% 113,095 217,094,305
2024-09-30 16.03 17.49 15.52 17.3 +12.78% 76,106 126,484,541
2024-09-27 14.43 15.63 14.4 15.34 +6.9% 32,596 48,527,658
2024-09-26 13.3 14.44 13.3 14.35 +7.09% 39,694 55,565,422
2024-09-25 13.24 13.79 13.24 13.4 +1.98% 24,155 32,749,373
2024-09-24 12.73 13.22 12.58 13.14 +3.71% 22,375 28,978,559
2024-09-23 12.7 12.85 12.53 12.67 -0.24% 8,268 10,511,957
2024-09-20 12.8 12.99 12.68 12.7 -1.4% 10,023 12,824,185
2024-09-19 12.73 13.08 12.61 12.88 +1.26% 13,349 17,202,525
2024-09-18 12.98 12.98 12.44 12.72 -1.24% 14,631 18,483,228
2024-09-13 13.35 13.47 12.78 12.88 -4.02% 14,938 19,468,933
2024-09-12 13.52 13.7 13.38 13.42 -0.96% 6,435 8,706,750
2024-09-11 13.53 13.66 13.39 13.55 +0.15% 6,743 9,123,584
2024-09-10 13.25 13.6 13.15 13.53 +1.58% 10,847 14,537,893
2024-09-09 13.19 13.48 13.12 13.32 -0.22% 11,076 14,731,981
2024-09-06 13.68 13.79 13.35 13.35 -2.84% 11,267 15,182,011
2024-09-05 13.5 13.9 13.5 13.74 +1.78% 14,487 19,879,033
2024-09-04 13.59 13.66 13.32 13.5 -1.6% 21,356 28,717,893
2024-09-03 13.8 14.16 13.69 13.72 -1.79% 26,192 36,308,574
2024-09-02 14.76 14.76 13.97 13.97 -8.09% 41,217 58,739,579
2024-08-30 14.76 15.37 14.76 15.2 +2.08% 21,683 32,934,677
2024-08-29 14.36 15.05 14.35 14.89 +2.69% 13,228 19,519,525
2024-08-28 14.28 14.7 14.28 14.5 +0.76% 9,011 13,106,144
2024-08-27 14.62 14.77 14.28 14.39 -1.77% 7,795 11,272,845
2024-08-26 14.18 14.71 14.18 14.65 +2.23% 12,624 18,394,073
2024-08-23 14.58 14.73 14.17 14.33 -2.25% 15,025 21,587,019
2024-08-22 15.36 15.36 14.61 14.66 -4.56% 17,214 25,659,752
2024-08-21 15.08 15.55 15.03 15.36 +1.92% 15,842 24,254,498
2024-08-20 15.26 15.3 14.95 15.07 -1.63% 10,040 15,115,730
2024-08-19 15.59 15.63 15.25 15.32 -0.45% 11,681 18,013,695
2024-08-16 15.37 15.68 15.37 15.39 +0.07% 9,988 15,490,260
2024-08-15 15.1 15.5 15.05 15.38 +1.32% 13,924 21,350,489
2024-08-14 15.41 15.46 15.16 15.18 -1.81% 7,664 11,700,904
2024-08-13 15.31 15.58 15.16 15.46 +1.05% 10,752 16,522,529
2024-08-12 15.4 15.47 15.22 15.3 -1.48% 8,917 13,674,122
2024-08-09 15.65 15.78 15.51 15.53 +0.52% 9,507 14,841,474
2024-08-08 15.75 15.82 15.22 15.45 -2.46% 16,050 24,870,419
2024-08-07 16.12 16.22 15.83 15.84 -1.49% 13,722 21,944,530
2024-08-06 15.9 16.17 15.75 16.08 +1.77% 18,458 29,520,658
2024-08-05 15.75 16.18 15.57 15.8 -0.63% 28,359 45,040,332
2024-08-02 16.16 16.34 15.83 15.9 -2.57% 20,185 32,509,288
2024-08-01 16.31 16.75 16.26 16.32 +0.31% 31,675 52,092,474
2024-07-31 15.49 16.42 15.41 16.27 +5.79% 37,883 60,718,225
2024-07-30 15.4 15.65 15 15.38 +0.13% 18,312 28,086,591
2024-07-29 15.55 15.68 15.31 15.36 -1.29% 16,906 26,076,590
2024-07-26 15.15 15.72 15.15 15.56 +2.44% 19,920 30,882,204
2024-07-25 14.8 15.33 14.73 15.19 +1.61% 17,467 26,328,669
2024-07-24 15.37 15.49 14.95 14.95 -3.36% 20,081 30,400,265
2024-07-23 15.49 16.1 15.47 15.47 +0.19% 34,284 54,131,071
2024-07-22 15.43 15.58 15.24 15.44 +0.85% 16,270 25,090,489
2024-07-19 15.39 15.54 15.01 15.31 +0.99% 14,291 21,881,729
2024-07-18 15.15 15.34 14.7 15.16 -0.66% 15,737 23,531,202
2024-07-17 15.33 15.54 15.11 15.26 -0.91% 17,265 26,458,965
2024-07-16 15.13 15.49 14.86 15.4 +1.78% 19,035 28,903,041
2024-07-15 15.45 15.65 15.09 15.13 -3.69% 19,346 29,574,930
2024-07-12 16.01 16.13 15.7 15.71 -2.42% 16,782 26,570,490
2024-07-11 15.65 16.14 15.52 16.1 +5.37% 22,982 36,480,935
2024-07-10 15.4 15.65 15.21 15.28 -0.84% 20,567 31,722,848
2024-07-09 15.01 15.42 14.53 15.41 +2.87% 29,829 44,716,376
2024-07-08 15.36 15.49 14.92 14.98 -4.22% 21,358 32,336,882
2024-07-05 15.8 15.86 15.23 15.64 -1.01% 32,450 50,204,770
2024-07-04 16.5 16.78 15.77 15.8 -3.83% 22,850 36,976,224
2024-07-03 16.92 17.07 16.21 16.43 -2.9% 19,973 33,149,043
2024-07-02 17.31 17.49 16.83 16.92 -2.81% 15,852 27,128,214
2024-07-01 17.65 17.65 17.03 17.41 -1.14% 16,649 28,748,892
2024-06-28 17.52 17.86 17.4 17.61 +0.51% 15,565 27,552,219
2024-06-27 17.92 18.09 17.51 17.52 -1.85% 12,295 21,858,985
2024-06-26 17.3 17.85 17.1 17.85 +3.24% 16,887 29,555,268
2024-06-25 17.29 17.56 17.16 17.29 0% 16,851 29,250,729
2024-06-24 17.65 18.09 17.2 17.29 -3.14% 25,789 45,303,628
2024-06-21 17.88 18.07 17.5 17.85 -1.27% 14,772 26,349,684
2024-06-20 18.24 18.6 18.05 18.08 +0.22% 27,660 50,738,024
2024-06-19 18.28 18.44 17.98 18.04 -1.15% 14,921 27,087,466
2024-06-18 18.03 18.39 17.92 18.25 +1.5% 18,118 32,940,956
2024-06-17 17.63 18.09 17.57 17.98 +0.56% 22,683 40,575,076
2024-06-14 18.16 18.22 17.7 17.88 -2.13% 24,788 44,209,179
2024-06-13 17.81 18.53 17.5 18.27 +2.3% 41,056 74,111,985
2024-06-12 18.04 18.5 17.85 17.86 -0.28% 29,518 53,593,082
2024-06-11 17.6 17.98 16.91 17.91 +1.07% 25,444 44,556,406
2024-06-07 17.77 18.04 17.3 17.72 +1.26% 36,760 64,822,528
2024-06-06 20.01 20.01 17.16 17.5 -13.11% 87,362 159,036,569
2024-06-05 19.58 20.18 19.25 20.14 +2.13% 32,044 63,386,023
2024-06-04 20.42 20.42 19.28 19.72 -5.06% 33,823 66,683,072
2024-06-03 20.99 21.19 20.5 20.77 -0.43% 32,335 67,333,756
2024-05-31 20.15 21.63 20.15 20.86 +2% 50,141 105,726,232
2024-05-30 20.8 20.98 20.33 20.45 -1.4% 29,532 60,739,451
2024-05-29 20.42 21.03 20.15 20.74 +0.83% 43,379 89,193,223
2024-05-28 20.55 20.74 20.23 20.57 -0.34% 34,863 71,426,451
2024-05-27 19.43 20.74 19.43 20.64 +5.85% 53,447 108,910,155
2024-05-24 19.76 20.12 19.2 19.5 +0.93% 41,575 81,813,624
2024-05-23 19.5 19.74 19.1 19.32 +0.05% 31,120 60,641,991
2024-05-22 19.34 19.59 19.1 19.31 -0.77% 19,573 37,753,746
2024-05-21 19.58 19.62 19.1 19.46 -0.26% 21,706 41,883,097
2024-05-20 19.62 19.87 19.41 19.51 -1.86% 42,089 82,415,664
2024-05-17 19.74 20.18 19.5 19.88 0% 35,687 70,686,623
2024-05-16 20.62 20.89 19.72 19.88 -4.79% 52,730 107,062,907
2024-05-15 20.31 21.24 20.15 20.88 +2.65% 68,819 142,710,041
2024-05-14 20.71 20.84 20.22 20.34 -1.31% 35,882 73,186,762
2024-05-13 19.5 21 19.5 20.61 +5.15% 74,707 153,353,976
2024-05-10 19.51 20.08 19.38 19.6 +0.56% 45,422 89,620,894
2024-05-09 18.85 19.55 18.85 19.49 +3.34% 36,423 70,439,654
2024-05-08 19.17 19.17 18.73 18.86 -1.67% 19,043 36,003,598
2024-05-07 19.27 19.27 18.91 19.18 -0.52% 24,936 47,642,348
2024-05-06 19.29 19.49 19.06 19.28 +1% 33,331 64,125,032
2024-04-30 19.41 19.76 18.74 19.09 -3.59% 50,416 96,506,205
2024-04-29 19.51 20.05 19.4 19.8 +3.72% 44,576 87,965,584
2024-04-26 18.4 19.22 18.3 19.09 +3.58% 37,440 71,018,672
2024-04-25 18.79 18.79 18.41 18.43 -1.81% 20,580 38,279,779
2024-04-24 18.69 18.95 18.58 18.77 +0.48% 28,328 53,142,906
2024-04-23 18.28 18.87 18.22 18.68 +2.58% 38,336 71,217,000
2024-04-22 17.71 18.59 17.38 18.21 +1.79% 26,668 48,328,719
2024-04-19 18.21 18.45 17.73 17.89 -1.87% 21,783 39,168,021
2024-04-18 17.85 18.86 17.5 18.23 +1.79% 31,721 57,761,277
2024-04-17 16.88 17.96 16.82 17.91 +8.15% 28,243 49,330,553
2024-04-16 17.62 17.75 16.52 16.56 -5.59% 33,238 56,353,549
2024-04-15 18.08 18.26 17.35 17.54 -3.15% 31,832 56,396,552
2024-04-12 18.15 18.46 17.96 18.11 -0.06% 17,331 31,589,917
2024-04-11 18.21 18.65 17.97 18.12 -0.88% 17,362 31,797,118
2024-04-10 18.9 19.26 18.18 18.28 -2.09% 25,103 46,705,059
2024-04-09 18.71 19.03 18.41 18.67 +2.58% 23,864 44,635,295
2024-04-08 18.4 18.82 18.15 18.2 -3.24% 21,843 40,245,684
2024-04-03 19.09 19.09 18.38 18.81 -1.47% 19,929 37,234,505
2024-04-02 19.24 19.38 18.91 19.09 -0.78% 23,244 44,423,742
2024-04-01 18.74 19.45 18.74 19.24 +3.94% 34,917 66,945,918
2024-03-29 18.08 18.51 18.01 18.51 +2.1% 22,270 40,710,582
2024-03-28 17.54 18.53 17.54 18.13 +3.36% 32,255 58,509,198
2024-03-27 18.23 18.23 17.54 17.54 -3.73% 27,886 49,767,038
2024-03-26 18.2 18.48 17.78 18.22 +0.16% 30,976 56,211,471
2024-03-25 18.99 19.05 18.17 18.19 -4.71% 32,919 61,333,960
2024-03-22 19.42 19.43 18.81 19.09 -1.6% 30,711 58,539,978
2024-03-21 19.49 19.62 19.14 19.4 -0.51% 35,987 69,725,207
2024-03-20 19.41 19.72 19.3 19.5 +0.36% 27,953 54,501,353
2024-03-19 19.81 20.01 19.41 19.43 -2.61% 43,396 85,403,757
2024-03-18 19.68 20.14 19.4 19.95 +1.06% 64,078 126,991,792
2024-03-15 18.97 19.86 18.5 19.74 +3.79% 69,183 134,693,408
2024-03-14 19.18 19.56 18.63 19.02 -0.21% 40,966 78,229,049
2024-03-13 19.3 19.3 18.8 19.06 -0.47% 43,120 82,512,953
2024-03-12 19.12 19.58 19 19.15 +1.38% 61,517 118,678,098
2024-03-11 18.9 18.94 18.37 18.89 +0.11% 49,210 91,810,641
2024-03-08 18.3 18.97 17.93 18.87 +2.06% 61,930 114,515,467
2024-03-07 18.9 19.59 18.21 18.49 -0.32% 71,924 136,472,523
2024-03-06 17.62 18.98 17.62 18.55 +4.45% 75,145 138,838,480
2024-03-05 18.24 18.28 17.6 17.76 -3.48% 46,023 82,299,992
2024-03-04 18.6 18.67 17.93 18.4 -1.5% 52,395 95,862,223
2024-03-01 18.49 18.96 18.13 18.68 +1.85% 61,985 115,016,966
2024-02-29 17.3 18.35 17.3 18.34 +6.75% 60,710 109,648,739
2024-02-28 18.77 18.99 17.16 17.18 -8.47% 79,964 145,540,081
2024-02-27 18.55 19.12 18.22 18.77 +2.07% 82,672 154,712,732
2024-02-26 18.05 19.78 18.01 18.39 +8.3% 109,038 205,114,060
2024-02-23 16.42 17.1 16.21 16.98 +3.66% 45,385 75,664,973
2024-02-22 15.75 16.38 15.68 16.38 +3.67% 42,360 68,349,898
2024-02-21 15.52 16.28 15.46 15.8 +0.32% 45,438 72,716,399
2024-02-20 15.56 15.97 15.38 15.75 -0.13% 33,650 52,803,912
2024-02-19 15.52 16.1 15.26 15.77 +3.07% 50,336 78,956,805
2024-02-08 14.19 15.4 14.19 15.3 +8.13% 49,998 74,565,242
2024-02-07 14.44 15.05 13.75 14.15 -2.55% 51,370 74,593,270
2024-02-06 13.3 14.85 12.4 14.52 +5.07% 54,145 73,819,544
2024-02-05 15.34 15.34 13.72 13.82 -11.01% 54,609 78,438,175
2024-02-02 15.8 16.2 14.72 15.53 -1.08% 42,277 65,682,615
2024-02-01 15.1 16.05 14.91 15.7 +2.35% 37,709 58,559,609
2024-01-31 16.13 16.34 15.2 15.34 -6.12% 33,857 53,293,410
2024-01-30 16.43 16.88 16.15 16.34 -0.73% 23,948 39,516,722
2024-01-29 17.05 17.23 16.34 16.46 -3.18% 28,202 46,984,353
2024-01-26 17.33 17.59 16.95 17 -2.97% 48,584 83,402,083
2024-01-25 16.85 17.98 16.54 17.52 +11.59% 76,257 131,333,381
2024-01-24 15.7 15.79 14.96 15.7 +1.55% 29,118 44,872,230
2024-01-23 15.59 15.96 15.26 15.46 -1.78% 28,155 43,663,967
2024-01-22 16.99 16.99 15.51 15.74 -6.53% 26,566 42,987,400
2024-01-19 17.27 17.44 16.73 16.84 -2.09% 19,379 32,800,933
2024-01-18 17.11 17.37 16.54 17.2 0% 29,240 49,488,138
2024-01-17 17.75 17.81 17.2 17.2 -3.26% 19,180 33,630,544
2024-01-16 17.79 18.03 17.44 17.78 -0.5% 25,720 45,523,208
2024-01-15 18.31 18.42 17.64 17.87 -2.4% 31,537 56,740,190
2024-01-12 18.6 18.86 18.25 18.31 -1.66% 21,335 39,546,565
2024-01-11 18.3 18.68 18.16 18.62 +2.14% 21,570 39,773,719
2024-01-10 18.82 18.86 18.22 18.23 -3.13% 25,549 47,146,593
2024-01-09 18.17 19.12 18.14 18.82 +3.75% 35,844 67,529,391
2024-01-08 18.66 18.85 18.14 18.14 -2.79% 19,763 36,276,551
2024-01-05 19.26 19.34 18.5 18.66 -2.46% 26,162 49,227,017
2024-01-04 18.95 19.3 18.62 19.13 +0.9% 26,493 50,473,117
2024-01-03 19.35 19.43 18.75 18.96 -2.47% 32,277 61,483,571
2024-01-02 19.8 19.89 19.4 19.44 -2.16% 26,777 52,633,210

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

ф╕нхЫ╜хМЦхнж 601117

2022-2023两年

ч╛ОхЗпщ╛Щ 601828

2022-2023两年

чФШхТишпв 000779

2024年至今

хНОщкРчОпф┐Э 300929

2024年至今

ф║Фц┤▓чЙ╣ч║╕ 605007

2024年至今

цЛЫхХЖщУ╢шбМ 600036

2024年一季度

хиБц┤╛ца╝ 603956

2023年全年

ф╕нш░╖чЙйц╡Б 603565

近三个月

ф╕ншИ╣чзСцКА 600072

近期数据

ц╡╖шИкчзСцКА 600751

2024年至今

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
区块链
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
芯片

хглхЕ░х╛о (600460)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
半导体

хглхЕ░х╛о (600460)

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