цЦ░щФРшВбф╗╜ 688257

数据更新至:

添加到对比分析

21.25 -0.05%

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

21.25
-0.05% -0.01
21.08
开盘价
21.54
最高价
20.83
最低价
13,924
成交量
数据更新至: 2025-03-25

技术指标

21.78
MA5 (5日均线)
21.46
MA10 (10日均线)
21.19
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 21.08 21.54 20.83 21.25 -0.05% 13,924 29,512,048
2025-03-24 21.72 21.93 20.79 21.26 -2.12% 32,991 70,330,644
2025-03-21 22.2 22.26 21.6 21.72 -2.29% 33,102 72,361,521
2025-03-20 22.46 22.54 22 22.23 -1.02% 31,353 69,758,588
2025-03-19 21.72 22.99 21.57 22.46 +3.41% 55,304 124,849,580
2025-03-18 21.28 21.9 21.11 21.72 +2.12% 27,010 58,403,844
2025-03-17 21.1 21.7 21.1 21.27 -0.65% 30,214 64,746,387
2025-03-14 20.5 21.47 20.21 21.41 +5.42% 49,912 105,076,159
2025-03-13 20.77 21.09 19.91 20.31 -3.1% 35,313 72,145,988
2025-03-12 21.33 21.33 20.7 20.96 0% 22,637 47,383,361
2025-03-11 21.6 21.75 20.63 20.96 -3.63% 49,023 103,573,910
2025-03-10 21.52 21.91 21.29 21.75 +0.69% 37,555 81,235,537
2025-03-07 20.81 22.08 20.45 21.6 +3.8% 61,707 132,609,869
2025-03-06 20.85 21 20.55 20.81 +0.73% 27,463 56,992,145
2025-03-05 21.05 21.05 20.36 20.66 -1.43% 25,239 51,937,105
2025-03-04 20.11 21.07 20.11 20.96 +3% 30,243 62,939,478
2025-03-03 20.06 20.95 20.06 20.35 +1.14% 24,000 49,136,487
2025-02-28 20.98 21.09 20.11 20.12 -3.69% 38,594 78,596,240
2025-02-27 21 21.12 20.41 20.89 -0.71% 39,252 81,342,379
2025-02-26 20.8 21.08 20.45 21.04 +0.24% 44,554 92,771,907
2025-02-25 19.95 21.15 19.71 20.99 +5.06% 68,858 141,823,983
2025-02-24 20.04 20.28 19.57 19.98 -1.14% 50,826 100,894,580
2025-02-21 20.45 20.5 19.88 20.21 -1.17% 54,568 110,156,170
2025-02-20 19 20.68 19 20.45 +7.46% 98,809 200,142,147
2025-02-19 18.4 19.07 18.38 19.03 +3.42% 47,078 88,790,118
2025-02-18 18.37 18.9 18.28 18.4 +0.16% 52,779 98,269,922
2025-02-17 17.72 18.55 17.64 18.37 +3.73% 34,289 62,669,945
2025-02-14 17.89 17.89 17.53 17.71 -0.06% 13,951 24,690,320
2025-02-13 18.24 18.24 17.7 17.72 -2.64% 21,182 37,907,664
2025-02-12 17.99 18.3 17.84 18.2 +1.45% 31,047 56,359,433
2025-02-11 17.59 18.02 17.41 17.94 +2.16% 25,945 46,183,719
2025-02-10 17.69 17.69 17.41 17.56 -0.51% 17,706 31,008,398
2025-02-07 17.67 17.85 17.46 17.65 +0.17% 23,894 42,145,679
2025-02-06 17.36 17.64 17.25 17.62 +1.5% 16,917 29,640,767
2025-02-05 17.8 17.8 17.27 17.36 -1.36% 19,156 33,344,767
2025-01-27 17.97 18.1 17.59 17.6 -2.55% 14,873 26,468,809
2025-01-24 17.67 18.14 17.61 18.06 +1.4% 18,421 33,061,278
2025-01-23 17.91 18.17 17.76 17.81 -0.5% 19,373 34,751,904
2025-01-22 17.76 18.13 17.63 17.9 -0.56% 24,037 42,805,431
2025-01-21 17.1 18.2 17.05 18 +5.7% 56,826 101,189,669
2025-01-20 16.45 17.28 16.39 17.03 +3.84% 27,625 46,599,777
2025-01-17 16.27 16.56 16.03 16.4 +1.11% 16,364 26,750,720
2025-01-16 16.32 16.54 16.04 16.22 +0.37% 16,323 26,601,905
2025-01-15 16.19 16.37 16.11 16.16 -0.68% 12,182 19,751,621
2025-01-14 15.63 16.29 15.57 16.27 +4.56% 14,684 23,544,653
2025-01-13 15.48 15.75 15.15 15.56 -0.58% 14,949 23,141,513
2025-01-10 16.4 16.57 15.64 15.65 -4.75% 24,899 39,864,230
2025-01-09 16.39 16.63 16.26 16.43 -0.18% 11,160 18,358,249
2025-01-08 16.71 16.71 16.08 16.46 -1.61% 16,765 27,401,563
2025-01-07 16.56 16.74 16.22 16.73 +1.52% 12,959 21,361,806
2025-01-06 16.54 16.68 16.07 16.48 -0.36% 20,864 34,180,081
2025-01-03 17.6 17.69 16.39 16.54 -6.02% 28,586 48,682,842
2025-01-02 18.09 18.34 17.38 17.6 -3.35% 37,655 67,390,105
2024-12-31 18.24 18.38 17.92 18.21 -0.27% 31,483 57,279,121
2024-12-30 18.13 18.5 17.8 18.26 +1.56% 39,210 71,417,709
2024-12-27 19 19 17.89 17.98 -2.86% 61,051 112,086,176
2024-12-26 18.24 18.57 18.13 18.51 +1.37% 39,004 71,753,248
2024-12-25 18.49 18.99 17.78 18.26 -1.51% 33,692 61,262,168
2024-12-24 18.45 18.6 17.88 18.54 +1.37% 50,183 91,460,942
2024-12-23 18.28 19 18.03 18.29 +2.01% 71,830 133,103,645
2024-12-20 17.78 18.3 17.68 17.93 +0.84% 39,819 71,882,326
2024-12-19 16.7 17.93 16.59 17.78 +5.64% 58,533 102,772,234
2024-12-18 16.68 17.12 16.6 16.83 +0.42% 30,358 51,115,741
2024-12-17 17.59 17.61 16.66 16.76 -4.99% 37,415 63,542,763
2024-12-16 17.5 17.94 17.38 17.64 +0.97% 32,852 57,805,226
2024-12-13 18.05 18.18 17.42 17.47 -3.48% 41,751 74,253,885
2024-12-12 17.99 18.36 17.84 18.1 +0.61% 38,072 68,879,633
2024-12-11 17.75 18.09 17.61 17.99 +1.24% 47,913 85,428,188
2024-12-10 18.1 18.5 17.71 17.77 +0.57% 61,162 110,865,351
2024-12-09 17.67 17.97 17.34 17.67 -0.67% 42,078 74,204,105
2024-12-06 18.27 18.28 17.47 17.79 -1.71% 66,457 117,460,899
2024-12-05 17.03 18.39 16.96 18.1 +5.79% 95,236 169,946,771
2024-12-04 17.25 17.43 16.88 17.11 -0.41% 30,575 52,547,513
2024-12-03 16.77 17.39 16.77 17.18 +2.32% 27,955 47,794,743
2024-12-02 16.66 16.9 16.5 16.79 +1.45% 14,153 23,704,539
2024-11-29 16.12 16.64 16.12 16.55 +1.78% 18,931 31,178,450
2024-11-28 16.35 16.47 16.23 16.26 -0.61% 15,452 25,239,862
2024-11-27 16.02 16.4 15.6 16.36 +1.55% 23,484 37,500,920
2024-11-26 16.5 16.63 16 16.11 -2.42% 16,939 27,578,263
2024-11-25 16.49 16.65 16.18 16.51 +0.98% 13,369 21,981,809
2024-11-22 17.12 17.27 16.32 16.35 -4.5% 22,838 38,325,133
2024-11-21 17.11 17.46 16.85 17.12 -0.75% 21,229 36,352,812
2024-11-20 17.05 17.3 16.96 17.25 +1.53% 20,407 35,037,149
2024-11-19 16.5 17.08 16.5 16.99 +3.22% 11,869 19,874,688
2024-11-18 16.6 16.98 16.38 16.46 -0.6% 17,288 28,818,378
2024-11-15 16.9 17.23 16.49 16.56 -2.53% 16,223 27,367,980
2024-11-14 17.46 17.51 16.97 16.99 -2.58% 20,051 34,525,223
2024-11-13 17.35 17.44 16.95 17.44 +0.52% 18,019 31,036,161
2024-11-12 17.65 17.86 17.17 17.35 -0.91% 38,476 67,547,573
2024-11-11 16.71 17.55 16.7 17.51 +3.79% 41,907 72,253,000
2024-11-08 17.15 17.2 16.8 16.87 -0.3% 27,696 47,158,205
2024-11-07 16.45 16.99 16.45 16.92 +2.05% 17,862 29,966,306
2024-11-06 16.73 16.88 16.51 16.58 -0.78% 19,078 31,831,127
2024-11-05 16.43 16.73 16.3 16.71 +1.77% 36,810 60,767,824
2024-11-04 16.15 16.45 16 16.42 +1.61% 26,599 43,100,311
2024-11-01 16.93 17.06 16.12 16.16 -4.72% 18,081 29,831,536
2024-10-31 17.32 17.32 16.76 16.96 -2.19% 18,538 31,466,268
2024-10-30 17.22 17.39 17.12 17.34 +0.29% 7,019 12,111,871
2024-10-29 17.75 17.88 17.28 17.29 -2.59% 12,091 21,198,490
2024-10-28 17.8 17.8 17.43 17.75 -0.22% 11,290 19,988,664
2024-10-25 16.93 17.95 16.8 17.79 +5.52% 21,196 37,156,886
2024-10-24 17.07 17.13 16.86 16.86 -1.81% 7,344 12,449,002
2024-10-23 17.26 17.47 17.16 17.17 -0.52% 9,101 15,759,465
2024-10-22 17.32 17.33 17 17.26 -0.12% 10,603 18,169,990
2024-10-21 17.53 17.78 17.11 17.28 +0.23% 18,005 31,259,154
2024-10-18 16.29 17.67 16.23 17.24 +5.06% 30,031 51,370,337
2024-10-17 16.16 16.56 16 16.41 +1.61% 15,760 25,732,818
2024-10-16 15.96 16.45 15.82 16.15 +0.31% 10,147 16,412,392
2024-10-15 16.18 16.84 16 16.1 -0.68% 17,058 27,978,690
2024-10-14 16.02 16.24 15.72 16.21 +1.63% 14,515 23,279,920
2024-10-11 16.48 16.52 15.83 15.95 -3.68% 14,661 23,607,655
2024-10-10 16.74 17.11 16.42 16.56 -0.3% 31,355 52,351,172
2024-10-09 18.01 18.01 16.4 16.61 -10.89% 36,745 63,068,686
2024-10-08 19.47 20 17.41 18.64 +11.22% 65,853 121,594,159
2024-09-30 15.45 16.88 15.33 16.76 +12.33% 37,353 60,002,065
2024-09-27 14.45 14.98 14.45 14.92 +3.97% 9,776 14,445,194
2024-09-26 13.95 14.36 13.88 14.35 +2.5% 8,223 11,645,649
2024-09-25 14.17 14.49 13.98 14 -0.99% 10,585 15,070,727
2024-09-24 13.6 14.18 13.6 14.14 +3.82% 13,130 18,373,085
2024-09-23 13.33 13.8 13.3 13.62 +1.04% 5,012 6,824,757
2024-09-20 13.29 13.6 13.29 13.48 +0.82% 5,740 7,742,373
2024-09-19 13.25 13.46 12.87 13.37 +3.4% 6,823 9,049,713
2024-09-18 12.89 13.08 12.8 12.93 +0.31% 4,736 6,108,693
2024-09-13 13.27 13.27 12.87 12.89 -2.13% 10,377 13,518,527
2024-09-12 13.43 13.59 13.16 13.17 -1.57% 6,169 8,242,956
2024-09-11 13.53 13.62 13.35 13.38 -0.59% 4,663 6,273,405
2024-09-10 13.49 13.58 13.23 13.46 +0.15% 4,401 5,901,163
2024-09-09 13.51 13.77 13.4 13.44 -2.04% 4,446 6,033,027
2024-09-06 14.14 14.39 13.72 13.72 -2.7% 5,514 7,689,431
2024-09-05 13.94 14.17 13.94 14.1 +1.44% 4,216 5,927,698
2024-09-04 13.93 14.05 13.77 13.9 -0.43% 4,394 6,120,137
2024-09-03 13.76 14.08 13.76 13.96 +1.45% 6,138 8,587,088
2024-09-02 13.8 13.99 13.71 13.76 -0.29% 12,720 17,645,964
2024-08-30 13.67 14.02 13.62 13.8 +0.73% 16,779 23,270,053
2024-08-29 13.61 13.75 13.33 13.7 +1.86% 8,444 11,462,111
2024-08-28 13.47 13.61 13.21 13.45 +0.9% 3,954 5,324,349
2024-08-27 13.56 13.6 13.33 13.33 -1.77% 2,892 3,881,053
2024-08-26 13.41 13.77 13.33 13.57 +0.67% 4,941 6,712,784
2024-08-23 13.39 13.56 13.29 13.48 +0.07% 7,956 10,675,674
2024-08-22 13.76 13.77 13.46 13.47 -1.1% 7,286 9,884,224
2024-08-21 13.75 13.9 13.61 13.62 -1.94% 4,676 6,415,109
2024-08-20 14.11 14.38 13.7 13.89 -2.11% 7,997 11,147,054
2024-08-19 14.2 14.59 14.12 14.19 -0.91% 9,200 13,231,886
2024-08-16 14.56 14.79 14.29 14.32 +0.28% 16,825 24,418,401
2024-08-15 14.12 14.28 13.97 14.28 +0.63% 7,823 11,067,053
2024-08-14 14.01 14.25 13.95 14.19 +0.35% 5,293 7,462,012
2024-08-13 14.05 14.23 13.94 14.14 +0.86% 5,391 7,592,729
2024-08-12 14.03 14.22 13.91 14.02 -0.14% 3,878 5,453,700
2024-08-09 14.12 14.3 14.03 14.04 -0.35% 4,662 6,605,151
2024-08-08 14.03 14.14 13.78 14.09 -0.28% 7,133 9,988,999
2024-08-07 14.24 14.34 13.97 14.13 -0.28% 11,857 16,759,463
2024-08-06 14.18 14.25 13.95 14.17 +0.85% 10,446 14,750,532
2024-08-05 14.31 14.48 13.86 14.05 -2.23% 9,723 13,736,225
2024-08-02 14.41 14.69 14.32 14.37 -1.17% 7,712 11,190,613
2024-08-01 14.81 15.06 14.41 14.54 -2.15% 15,469 22,604,490
2024-07-31 14.55 14.97 14.38 14.86 +2.62% 7,217 10,680,681
2024-07-30 14.43 14.66 14.31 14.48 -0.55% 3,009 4,357,672
2024-07-29 14.51 14.66 14.43 14.56 +0.69% 5,680 8,272,492
2024-07-26 14.06 14.64 14.06 14.46 +0.49% 8,362 12,047,655
2024-07-25 14.32 14.59 14.32 14.39 -0.69% 3,497 5,044,837
2024-07-24 14.7 14.72 14.46 14.49 -2.03% 4,094 5,966,767
2024-07-23 15.19 15.23 14.79 14.79 -2.44% 4,522 6,767,947
2024-07-22 14.95 15.56 14.86 15.16 +0.2% 4,187 6,374,579
2024-07-19 15.24 15.28 14.98 15.13 -0.2% 3,800 5,751,985
2024-07-18 15.08 15.26 14.7 15.16 -0.26% 6,717 10,099,499
2024-07-17 15.41 15.49 15.03 15.2 -2.38% 10,456 15,911,020
2024-07-16 15.51 15.65 15.24 15.57 +0.45% 5,146 7,940,921
2024-07-15 15.81 15.91 15.5 15.5 -2.58% 3,959 6,193,955
2024-07-12 16.29 16.29 15.82 15.91 -0.5% 6,267 9,998,579
2024-07-11 15.74 16.1 15.7 15.99 +3.03% 9,784 15,563,863
2024-07-10 15.56 15.67 15.34 15.52 -0.06% 5,490 8,507,236
2024-07-09 15.24 15.62 14.95 15.53 +2.44% 11,312 17,479,676
2024-07-08 15.69 15.69 15 15.16 -3.75% 9,596 14,621,505
2024-07-05 15.31 15.87 15.06 15.75 +2.01% 8,920 13,785,925
2024-07-04 15.55 15.74 15.29 15.44 -1.72% 7,195 11,089,871
2024-07-03 15.97 15.97 15.35 15.71 -0.63% 8,446 13,232,825
2024-07-02 15.67 15.95 15.61 15.81 +0.06% 10,348 16,354,016
2024-07-01 15.39 15.95 15.29 15.8 +3.07% 15,734 24,626,947
2024-06-28 15.16 15.65 15.08 15.33 +0.33% 9,519 14,696,501
2024-06-27 15.06 15.44 15.06 15.28 +0.46% 13,721 21,033,287
2024-06-26 14.68 15.28 14.44 15.21 +4.18% 13,368 19,901,117
2024-06-25 14.33 14.9 14.33 14.6 +0.48% 8,348 12,244,381
2024-06-24 15.18 15.18 14.24 14.53 -4.28% 18,387 26,835,875
2024-06-21 15.15 15.3 15.01 15.18 -0.13% 9,678 14,667,875
2024-06-20 14.85 15.39 14.85 15.2 +1.33% 15,357 23,375,461
2024-06-19 14.9 15.17 14.8 15 -29.58% 12,107 18,169,300
2024-06-18 21.12 21.36 21.03 21.3 +0.85% 9,551 20,261,584
2024-06-17 22.22 22.27 20.89 21.12 -4.69% 19,203 41,044,867
2024-06-14 22.87 22.87 21.92 22.16 -1.51% 11,114 24,595,706
2024-06-13 21.91 22.79 21.91 22.5 +2.55% 8,468 18,949,278
2024-06-12 21.68 22.26 21.68 21.94 +1.15% 8,157 17,949,692
2024-06-11 21.4 21.91 21.02 21.69 +1.36% 10,750 23,125,085
2024-06-07 21.54 21.79 21.2 21.4 +0.56% 8,779 18,823,962
2024-06-06 21.75 22.05 21.07 21.28 -3.23% 15,069 32,313,901
2024-06-05 23.26 23.26 21.52 21.99 -5.46% 14,937 33,401,719
2024-06-04 23.76 23.92 23.1 23.26 -2.1% 14,959 35,035,240
2024-06-03 25.34 25.34 23.71 23.76 -6.24% 13,697 33,464,128
2024-05-31 25.36 25.55 25.23 25.34 -0.08% 4,305 10,911,009
2024-05-30 25.42 25.75 25.29 25.36 -0.35% 3,659 9,320,915
2024-05-29 25 25.79 25 25.45 +0.99% 5,574 14,284,806
2024-05-28 25.3 25.53 24.96 25.2 -0.24% 3,405 8,589,068
2024-05-27 24.8 25.29 24.5 25.26 +1.85% 4,662 11,589,468
2024-05-24 25.2 25.24 24.8 24.8 -1.9% 5,656 14,124,021
2024-05-23 25.8 25.8 25.15 25.28 -1.67% 5,371 13,609,093
2024-05-22 25.4 25.74 25.26 25.71 +1.22% 4,495 11,485,037
2024-05-21 25.51 25.6 25.1 25.4 -0.43% 3,282 8,340,577
2024-05-20 25.48 25.65 25.33 25.51 -0.08% 4,557 11,601,751
2024-05-17 25.59 25.87 25.31 25.53 -0.23% 6,593 16,820,129
2024-05-16 24.84 25.98 24.72 25.59 +3.02% 12,542 31,990,716
2024-05-15 25 25.26 24.7 24.84 -0.56% 7,178 17,941,977
2024-05-14 25.55 25.79 24.96 24.98 -2.23% 9,712 24,560,793
2024-05-13 25.55 25.98 25.21 25.55 -1.39% 6,830 17,418,528
2024-05-10 25.8 25.96 25.44 25.91 +0.08% 7,144 18,395,776
2024-05-09 25.48 26.02 25.48 25.89 +1.65% 10,960 28,288,839
2024-05-08 25.8 26 25.35 25.47 -1.58% 8,311 21,238,573
2024-05-07 25.28 26.2 25.14 25.88 +3.52% 20,555 52,791,753
2024-05-06 24.87 25.2 24.68 25 +0.97% 11,634 29,021,457
2024-04-30 25.2 25.29 24.62 24.76 -1.75% 8,716 21,663,963
2024-04-29 24.68 25.21 24.5 25.2 +1.98% 10,591 26,326,723
2024-04-26 24.62 25 24.02 24.71 +0.12% 10,143 24,983,674
2024-04-25 24.22 24.97 24.04 24.68 +1.9% 7,316 17,986,716
2024-04-24 23.81 24.36 23.81 24.22 +1.3% 2,507 6,047,456
2024-04-23 24.5 24.5 23.76 23.91 -1.2% 4,438 10,685,512
2024-04-22 24.24 24.84 24.1 24.2 -1.26% 5,863 14,282,073
2024-04-19 24.39 24.76 24.11 24.51 -0.16% 7,586 18,492,219
2024-04-18 25.18 25.2 24.1 24.55 -3.73% 23,194 57,230,309
2024-04-17 24.42 25.6 23.89 25.5 +3.45% 26,371 65,313,144
2024-04-16 24.98 25.46 24.14 24.65 -1.79% 19,203 47,454,095
2024-04-15 25.39 25.5 23.87 25.1 -1.14% 21,362 52,886,625
2024-04-12 24.63 25.79 24.5 25.39 +3.13% 22,411 56,436,993
2024-04-11 23.8 25.12 23.35 24.62 +3.45% 25,547 62,323,791
2024-04-10 23.9 24.6 23.75 23.8 -0.83% 15,059 36,176,883
2024-04-09 24.04 24.25 23.57 24 -0.17% 11,721 28,020,518
2024-04-08 23.4 24.99 23.29 24.04 +3.18% 28,461 69,536,262
2024-04-03 22.61 23.49 22.6 23.3 +2.73% 10,464 24,126,370
2024-04-02 22.95 22.95 22.49 22.68 -0.79% 8,591 19,474,520
2024-04-01 22.26 23.06 22.26 22.86 +2.6% 10,932 24,929,110
2024-03-29 21.41 22.36 21.32 22.28 +4.06% 11,180 24,596,656
2024-03-28 20.51 21.75 20.51 21.41 +2.78% 8,814 18,802,120
2024-03-27 21.35 21.49 20.83 20.83 -2.44% 6,908 14,603,465
2024-03-26 21.8 21.8 21.08 21.35 -1.66% 6,922 14,820,983
2024-03-25 21.78 22.96 21.71 21.71 -0.28% 16,381 36,163,313
2024-03-22 22.35 22.35 21.72 21.77 -2.81% 8,166 17,974,762
2024-03-21 22.55 22.63 22.11 22.4 -0.27% 6,634 14,872,814
2024-03-20 22.46 22.62 22.17 22.46 +0.36% 6,596 14,768,126
2024-03-19 22.74 22.79 22.28 22.38 -1.58% 6,647 14,980,171
2024-03-18 22.39 22.8 22.38 22.74 +2.02% 10,620 24,030,248
2024-03-15 22.26 22.36 21.7 22.29 +0.54% 9,453 20,855,959
2024-03-14 22.22 22.43 22.03 22.17 +0.09% 12,242 27,214,115
2024-03-13 22.08 22.28 21.89 22.15 +0.41% 9,204 20,345,048
2024-03-12 21.95 22.08 21.55 22.06 +1.05% 8,055 17,583,321
2024-03-11 21.39 21.88 21.35 21.83 +1.87% 4,529 9,832,352
2024-03-08 21.39 21.69 21.1 21.43 -0.37% 6,280 13,392,692
2024-03-07 21.89 22.23 21.51 21.51 -0.78% 5,955 13,063,054
2024-03-06 21.26 21.79 21.21 21.68 +1.26% 3,816 8,222,881
2024-03-05 21.98 21.98 21.2 21.41 -2.24% 7,352 15,862,097
2024-03-04 22.28 22.47 21.41 21.9 -1.66% 8,996 19,635,141
2024-03-01 22.31 22.59 22.01 22.27 -0.18% 5,899 13,125,798
2024-02-29 21.6 22.38 21.54 22.31 +3.05% 8,109 17,798,087
2024-02-28 23.55 23.55 21.61 21.65 -7.48% 10,650 24,118,514
2024-02-27 23.16 23.54 22.5 23.4 +0.99% 6,380 14,897,174
2024-02-26 22.39 23.52 22.27 23.17 +3.48% 11,988 27,564,670
2024-02-23 22.07 22.48 22.06 22.39 +0.99% 4,834 10,786,500
2024-02-22 21.8 22.24 21.74 22.17 +1.28% 4,289 9,475,154
2024-02-21 21.68 22.22 21.47 21.89 +0.97% 6,577 14,402,729
2024-02-20 21.51 22.07 21.27 21.68 -0.09% 6,795 14,771,247
2024-02-19 21.5 21.97 21.08 21.7 +0.98% 8,102 17,578,893
2024-02-08 19.7 21.49 19.32 21.49 +8.81% 13,104 26,761,374
2024-02-07 19.28 20.24 19.06 19.75 +0.71% 11,858 23,233,063
2024-02-06 18 20.45 17.21 19.61 +8.82% 14,453 26,796,396
2024-02-05 19.42 19.42 17.51 18.02 -8.11% 13,575 24,939,127
2024-02-02 20.51 20.95 19.33 19.61 -4.76% 8,485 17,085,121
2024-02-01 20.89 20.89 19.68 20.59 -0.19% 12,441 25,246,440
2024-01-31 22.22 22.22 20.55 20.63 -2.27% 8,797 18,410,996
2024-01-30 22.12 22.23 21.08 21.11 -5.08% 5,118 11,079,879
2024-01-29 23.13 23.13 22.2 22.24 -2.71% 4,674 10,507,601
2024-01-26 22.99 23.43 22.8 22.86 -1.25% 5,915 13,603,751
2024-01-25 21.94 23.19 21.37 23.15 +6.34% 11,364 25,547,844
2024-01-24 22.18 22.18 20.91 21.77 -0.73% 8,839 19,033,206
2024-01-23 21.57 22.25 21.2 21.93 +1.25% 13,597 29,543,114
2024-01-22 23.45 23.47 21.66 21.66 -7.51% 10,512 23,631,078
2024-01-19 24.24 24.35 23.41 23.42 -3.22% 7,175 17,096,682
2024-01-18 23.93 24.93 23.4 24.2 +0.75% 13,507 32,567,002
2024-01-17 24.9 24.9 24 24.02 -3.03% 8,273 20,209,901
2024-01-16 24.48 24.77 23.9 24.77 +1.72% 12,402 30,148,353
2024-01-15 24.08 25 23.87 24.35 +0.37% 12,333 30,265,780
2024-01-12 24.6 24.79 24.2 24.26 -1.46% 4,802 11,754,196
2024-01-11 23.85 24.88 23.85 24.62 +3.23% 10,804 26,373,063
2024-01-10 24.33 24.56 23.82 23.85 -1.57% 7,230 17,440,466
2024-01-09 23.73 24.51 23.73 24.23 +1.51% 7,867 19,086,653
2024-01-08 24.56 24.63 23.87 23.87 -3.13% 6,313 15,276,949
2024-01-05 24.9 25.19 24.5 24.64 -1.04% 6,570 16,251,640
2024-01-04 25.15 25.19 24.8 24.9 -0.99% 4,574 11,409,796
2024-01-03 25.03 25.3 24.92 25.15 -0.36% 6,479 16,269,702
2024-01-02 25.04 25.3 24.87 25.24 +0.8% 5,301 13,315,809

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

хоБц│вшГ╜ц║Р 600982

2024年一季度

хРИх║╖цЦ░шГ╜ 300048

2024年至今

шБФч╛ОцОзшВб 600167

2022-2023两年

хЫ║х╛╖хиБ 688390

近三个月

ше┐хЯЯцЧЕц╕╕ 300859

近三个月

ф╕ЗцЮЧчЙйц╡Б 603117

近期数据

шКпхп╝чзСцКА 688230

近期数据

ч╜Сш╛╛ш╜пф╗╢ 603189

近半年

хМЧх╖┤ф╝ахкТ 600386

近三个月

цнгшгХх╖еф╕Ъ 603089

近三个月

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
元宇宙
数字经济
储能电池

цМпхНОчзСцКА (000733)

近三个月
生物医药
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今

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