щЗСцйЩхнР 688291

数据更新至:

添加到对比分析

20.78 -0.38%

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

20.78
-0.38% -0.08
20.86
开盘价
20.87
最高价
20.31
最低价
4,320
成交量
数据更新至: 2025-03-25

技术指标

21.64
MA5 (5日均线)
22.36
MA10 (10日均线)
22.74
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 20.86 20.87 20.31 20.78 -0.38% 4,320 8,913,443
2025-03-24 21.6 21.81 20.22 20.86 -3.47% 14,239 29,771,542
2025-03-21 22.41 22.51 21.53 21.61 -4.51% 13,792 30,168,851
2025-03-20 22.33 22.9 22.12 22.63 +1.34% 13,795 31,091,709
2025-03-19 23 23.37 22.25 22.33 -3.25% 12,359 27,900,005
2025-03-18 23.3 23.9 22.91 23.08 -1.07% 17,629 41,093,935
2025-03-17 23.29 23.83 22.98 23.33 +0.17% 9,291 21,723,356
2025-03-14 22.4 23.58 22.13 23.29 +3.7% 15,086 34,562,590
2025-03-13 23.04 23.23 22.12 22.46 -3.48% 14,002 31,515,482
2025-03-12 23.88 23.88 23.21 23.27 -1.02% 10,950 25,619,066
2025-03-11 23.56 24.09 23.01 23.51 -0.76% 16,343 38,453,585
2025-03-10 24.15 24.3 23.39 23.69 -3.66% 20,794 49,403,892
2025-03-07 23.8 25.08 23.23 24.59 +3.02% 37,561 91,262,174
2025-03-06 22.4 23.89 22.32 23.87 +6.94% 26,966 63,044,336
2025-03-05 22.81 22.81 21.83 22.32 -0.04% 10,910 24,170,960
2025-03-04 22.2 22.38 21.28 22.33 +2.1% 10,083 22,281,250
2025-03-03 21.63 22.2 20.95 21.87 +2.2% 22,637 49,037,365
2025-02-28 23.65 23.66 21.35 21.4 -8.94% 29,133 64,474,887
2025-02-27 24.15 24.57 22.97 23.5 -2.57% 27,846 65,851,258
2025-02-26 24.26 25.25 23.83 24.12 -0.58% 40,641 99,938,771
2025-02-25 23.48 25.09 23 24.26 -1.42% 39,151 94,338,326
2025-02-24 23.75 25.5 22.91 24.61 +2.29% 43,419 105,163,699
2025-02-21 23.12 24.12 23.03 24.06 +4.47% 25,251 59,738,714
2025-02-20 21.88 23.5 21.88 23.03 +5.26% 24,196 55,449,148
2025-02-19 21.15 21.89 20.72 21.88 +4.29% 11,279 24,393,272
2025-02-18 21.87 21.87 20.76 20.98 -2.96% 8,100 17,348,085
2025-02-17 21.93 21.93 21.32 21.62 -0.87% 12,019 25,970,345
2025-02-14 21.78 21.97 21.4 21.81 +0.46% 6,198 13,494,287
2025-02-13 22.14 22.3 21.45 21.71 -2.51% 9,578 20,883,428
2025-02-12 22.45 22.48 21.8 22.27 -0.89% 16,581 36,677,625
2025-02-11 21.71 22.78 21.31 22.47 +3.79% 27,452 61,337,391
2025-02-10 21.11 21.79 20.97 21.65 +2.61% 11,188 24,019,019
2025-02-07 21.25 21.55 20.85 21.1 -0.24% 8,797 18,657,695
2025-02-06 20.42 21.23 20.29 21.15 +3.17% 13,637 28,564,962
2025-02-05 20.45 20.69 20.16 20.5 +2.09% 8,948 18,292,342
2025-01-27 20.34 20.59 20.01 20.08 -1.13% 6,815 13,857,224
2025-01-24 19.53 20.33 19.48 20.31 +3.52% 7,027 14,035,477
2025-01-23 19.62 19.98 19.47 19.62 +1.4% 6,835 13,511,850
2025-01-22 19.39 19.55 19.18 19.35 -0.05% 5,262 10,191,852
2025-01-21 19.41 19.55 18.98 19.36 +0.89% 4,952 9,537,069
2025-01-20 18.86 19.37 18.84 19.19 +1.8% 5,553 10,645,135
2025-01-17 18.68 19.09 18.52 18.85 +0.91% 4,827 9,069,940
2025-01-16 18.58 19.12 18.5 18.68 +0.43% 6,574 12,336,936
2025-01-15 18.92 19.04 18.53 18.6 -1.48% 6,161 11,549,536
2025-01-14 18.19 18.9 17.81 18.88 +6.07% 7,141 13,278,826
2025-01-13 17.66 18.2 17.18 17.8 -0.34% 4,939 8,710,118
2025-01-10 18.4 18.68 17.86 17.86 -3.3% 4,739 8,635,817
2025-01-09 18.36 18.83 18.05 18.47 +0.87% 4,982 9,258,583
2025-01-08 18.4 18.76 17.8 18.31 -1.51% 6,507 11,906,230
2025-01-07 17.68 18.74 17.67 18.59 +5.27% 8,404 15,265,198
2025-01-06 17.81 17.99 17.26 17.66 -1.73% 8,552 15,108,975
2025-01-03 18.77 19.28 17.92 17.97 -4.82% 7,159 13,168,919
2025-01-02 19.11 19.5 18.7 18.88 -1.77% 7,147 13,638,699
2024-12-31 19.74 19.8 19.08 19.22 -2.63% 6,721 13,042,021
2024-12-30 20.1 20.1 19.18 19.74 -1.3% 6,328 12,433,324
2024-12-27 20.06 20.44 19.92 20 -0.3% 5,080 10,279,653
2024-12-26 19.89 20.39 19.6 20.06 +2.03% 5,024 10,105,949
2024-12-25 20.5 20.5 19.42 19.66 -3.15% 8,325 16,400,801
2024-12-24 20.25 21.1 19.85 20.3 -1.98% 11,868 24,089,530
2024-12-23 21.74 21.91 20.31 20.71 -4.74% 9,927 20,905,238
2024-12-20 20.7 22.16 20.66 21.74 +4.62% 13,937 30,283,696
2024-12-19 20.37 20.9 20.1 20.78 +2.01% 7,978 16,355,593
2024-12-18 20.55 20.91 19.82 20.37 -0.88% 8,605 17,611,001
2024-12-17 21.77 21.77 20.46 20.55 -5.65% 10,807 22,781,304
2024-12-16 22 22.35 21.55 21.78 -0.55% 10,211 22,368,742
2024-12-13 22.69 22.69 21.88 21.9 -2.19% 8,291 18,396,960
2024-12-12 21.95 22.46 21.67 22.39 +2.71% 15,212 33,772,309
2024-12-11 21.28 21.84 21.28 21.8 +0.88% 7,321 15,870,376
2024-12-10 21.86 22.17 21.6 21.61 +1.08% 11,398 24,907,668
2024-12-09 21.51 21.88 21.15 21.38 -0.97% 6,540 14,033,590
2024-12-06 21.65 21.77 21.08 21.59 -0.18% 8,419 18,083,159
2024-12-05 20.75 21.79 20.33 21.63 +2.17% 10,193 21,872,280
2024-12-04 21.02 21.4 21 21.17 -0.33% 5,951 12,609,895
2024-12-03 21.3 21.32 21 21.24 +0.24% 7,205 15,275,178
2024-12-02 21.1 21.36 21.04 21.19 +0.43% 6,555 13,905,625
2024-11-29 20.47 21.25 20.27 21.1 +2.98% 9,231 19,282,410
2024-11-28 20.28 21.07 20.28 20.49 +0.49% 7,413 15,405,710
2024-11-27 19.98 20.43 19.2 20.39 +1.95% 9,902 19,548,148
2024-11-26 20.16 20.58 19.9 20 0% 8,465 17,126,579
2024-11-25 19.85 20.17 19.31 20 +3.15% 11,197 22,202,077
2024-11-22 20.6 20.66 19.28 19.39 -5.55% 9,897 19,852,412
2024-11-21 20.48 21.07 20.12 20.53 -0.77% 11,510 23,700,881
2024-11-20 20.34 20.82 20.21 20.69 +1.67% 9,129 18,770,796
2024-11-19 19.79 20.5 19.66 20.35 +3.04% 7,742 15,459,153
2024-11-18 20.54 20.54 19.58 19.75 -3.85% 11,494 22,988,737
2024-11-15 20.84 21.67 20.36 20.54 -2.52% 11,724 24,474,967
2024-11-14 22.12 22.23 20.81 21.07 -4.75% 13,335 28,627,589
2024-11-13 21.82 22.18 21.37 22.12 +0.23% 11,892 25,965,590
2024-11-12 22.8 22.8 21.75 22.07 -2.47% 15,100 33,379,795
2024-11-11 21.38 22.68 21.02 22.63 +5.35% 17,463 38,756,688
2024-11-08 21.07 21.94 20.71 21.48 +2.33% 15,575 33,381,257
2024-11-07 20.56 21.01 20.38 20.99 +1.25% 12,506 25,880,099
2024-11-06 20.92 21.28 20.53 20.73 -1.24% 14,009 29,331,595
2024-11-05 20.18 21.14 20.03 20.99 +5.69% 15,163 31,239,674
2024-11-04 19.51 20.14 19.51 19.86 +0.86% 9,522 18,857,475
2024-11-01 19.93 21.2 19.6 19.69 -0.91% 17,459 35,707,369
2024-10-31 19.06 19.99 19.06 19.87 +2.53% 7,183 14,189,037
2024-10-30 19.51 20 19.07 19.38 -1.87% 7,704 15,029,326
2024-10-29 20.48 20.69 19.7 19.75 -3.56% 10,206 20,416,085
2024-10-28 19.9 20.63 19.79 20.48 +3.23% 12,190 24,792,924
2024-10-25 19.31 19.93 19.12 19.84 +2.74% 10,260 20,129,979
2024-10-24 19.35 19.43 19.01 19.31 -0.05% 5,973 11,460,989
2024-10-23 19.33 19.64 19.09 19.32 -0.05% 11,338 21,985,191
2024-10-22 19.22 19.65 18.75 19.33 +0.47% 10,946 21,017,985
2024-10-21 18.67 19.75 18.66 19.24 +3.05% 14,505 27,920,378
2024-10-18 17.83 19.25 17.76 18.67 +4.71% 14,199 26,314,396
2024-10-17 17.68 18.5 17.6 17.83 +0.85% 10,041 18,179,364
2024-10-16 17.45 17.99 17.42 17.68 -0.11% 6,169 10,913,413
2024-10-15 18.41 18.58 17.44 17.7 -3.75% 10,031 18,222,006
2024-10-14 18.08 18.49 17.54 18.39 +2.57% 9,020 16,282,324
2024-10-11 19.11 19.27 17.83 17.93 -6.17% 8,469 15,683,227
2024-10-10 19.68 20.11 19.07 19.11 -3.04% 12,628 24,756,634
2024-10-09 20.5 21.22 19.21 19.71 -9% 21,033 42,590,365
2024-10-08 22.6 22.8 20.08 21.66 +12.52% 33,461 71,727,442
2024-09-30 17.34 19.57 16.96 19.25 +14.93% 20,085 36,930,976
2024-09-27 15.79 16.9 15.79 16.75 +6.48% 6,561 10,779,361
2024-09-26 15.08 15.75 15.03 15.73 +3.28% 4,262 6,586,876
2024-09-25 15.14 15.48 15.09 15.23 +2.01% 5,624 8,603,378
2024-09-24 14.55 14.95 14.31 14.93 +3.54% 3,670 5,391,951
2024-09-23 14.38 14.62 14.23 14.42 +0.21% 2,032 2,941,578
2024-09-20 14.58 14.58 14.32 14.39 -0.55% 2,047 2,957,932
2024-09-19 14.29 14.6 14.19 14.47 +1.26% 3,777 5,445,768
2024-09-18 14.49 14.59 14.09 14.29 -0.9% 3,159 4,523,229
2024-09-13 14.67 14.74 14.41 14.42 -1.7% 3,917 5,703,332
2024-09-12 14.9 15.07 14.67 14.67 -1.34% 2,879 4,271,539
2024-09-11 15.04 15.19 14.83 14.87 -1.13% 2,080 3,119,612
2024-09-10 14.9 15.1 14.61 15.04 +1.62% 2,490 3,694,421
2024-09-09 14.73 14.97 14.68 14.8 -0.6% 2,110 3,130,323
2024-09-06 15.34 15.44 14.69 14.89 -3% 3,174 4,769,848
2024-09-05 15.18 15.36 15.02 15.35 +2.27% 3,089 4,711,865
2024-09-04 15.05 15.26 15.01 15.01 -1.64% 3,268 4,935,576
2024-09-03 15.11 15.52 15.11 15.26 +0.39% 3,319 5,074,642
2024-09-02 15.45 15.7 15.2 15.2 -1.36% 5,400 8,346,005
2024-08-30 15.16 15.75 15.16 15.41 0% 8,019 12,439,008
2024-08-29 14.8 15.75 14.53 15.41 +3.91% 6,832 10,482,781
2024-08-28 14.41 14.96 14.41 14.83 +1.92% 2,499 3,681,810
2024-08-27 15.01 15.01 14.54 14.55 -3.06% 2,717 3,999,516
2024-08-26 14.69 15.08 14.55 15.01 +3.16% 3,704 5,527,681
2024-08-23 15.28 15.28 14.45 14.55 -1.02% 2,459 3,605,415
2024-08-22 14.92 14.93 14.6 14.7 -0.68% 2,389 3,519,176
2024-08-21 14.74 15.03 14.74 14.8 -0.34% 2,484 3,693,601
2024-08-20 15.2 15.2 14.83 14.85 -2.3% 2,811 4,201,540
2024-08-19 15.02 15.39 14.97 15.2 +0.4% 3,845 5,830,796
2024-08-16 15.18 15.49 15.14 15.14 +0.13% 2,901 4,424,838
2024-08-15 14.89 15.28 14.76 15.12 +1.14% 3,841 5,789,745
2024-08-14 14.99 15.11 14.87 14.95 -0.53% 1,852 2,770,795
2024-08-13 14.81 15.07 14.66 15.03 +1.35% 3,382 5,042,722
2024-08-12 15.26 15.26 14.75 14.83 -1.2% 3,908 5,820,325
2024-08-09 15.21 15.41 14.91 15.01 +0.4% 3,623 5,473,741
2024-08-08 15.16 15.16 14.75 14.95 -1.71% 5,300 7,919,645
2024-08-07 14.97 15.35 14.97 15.21 +0.86% 3,474 5,298,114
2024-08-06 15.23 15.26 14.86 15.08 +0.94% 3,740 5,634,967
2024-08-05 15.2 15.49 14.82 14.94 -2.99% 6,494 9,861,659
2024-08-02 15.75 15.88 15.4 15.4 -3.33% 5,545 8,676,357
2024-08-01 15.87 16.08 15.7 15.93 +0.38% 4,321 6,890,641
2024-07-31 15.32 15.9 15.08 15.87 +4.13% 6,516 10,190,448
2024-07-30 15.18 15.5 15 15.24 +0.2% 4,678 7,135,484
2024-07-29 15.3 15.67 15.02 15.21 -2.37% 7,403 11,298,502
2024-07-26 16.3 16.3 15.31 15.58 +0.58% 3,951 6,183,657
2024-07-25 15.29 15.83 15.03 15.49 +1.31% 3,504 5,426,819
2024-07-24 15.65 15.93 15.23 15.29 -3.23% 4,110 6,355,299
2024-07-23 16.29 16.36 15.72 15.8 -2.95% 3,053 4,908,128
2024-07-22 16.08 16.4 16.08 16.28 +1.88% 3,984 6,482,274
2024-07-19 15.5 16.15 15.38 15.98 +2.17% 4,855 7,739,776
2024-07-18 15.62 15.85 15.11 15.64 -0.51% 4,741 7,311,594
2024-07-17 15.97 16.07 15.61 15.72 -1.57% 3,827 6,054,380
2024-07-16 15.75 16.13 15.55 15.97 +0.5% 5,038 7,987,412
2024-07-15 17 17 15.68 15.89 -3.52% 5,219 8,340,690
2024-07-12 16.32 16.85 16.32 16.47 +0.37% 4,971 8,209,168
2024-07-11 17.13 17.13 16.2 16.41 +1.42% 7,111 11,736,104
2024-07-10 15.82 16.35 15.68 16.18 0% 4,772 7,685,353
2024-07-09 15.56 16.3 15.3 16.18 +4.52% 6,662 10,552,522
2024-07-08 15.53 15.93 15.45 15.48 -1.71% 5,104 7,970,568
2024-07-05 15.8 15.99 15.44 15.75 -0.19% 4,893 7,734,612
2024-07-04 16.23 16.77 15.75 15.78 -3.49% 5,983 9,584,745
2024-07-03 16.65 16.73 16.29 16.35 -2.27% 5,176 8,523,726
2024-07-02 16.54 16.94 16.48 16.73 +1.03% 6,123 10,248,724
2024-07-01 16.87 17.16 16.27 16.56 -3.83% 9,420 15,636,552
2024-06-28 17.09 17.69 16.91 17.22 +0.35% 9,054 15,752,208
2024-06-27 17.4 17.98 16.98 17.16 -1.32% 11,631 20,441,567
2024-06-26 16.54 17.46 16.16 17.39 +5.84% 8,064 13,579,294
2024-06-25 16.44 16.72 16.2 16.43 +0.06% 7,580 12,472,823
2024-06-24 17.43 17.52 16.35 16.42 -6.33% 11,416 19,264,251
2024-06-21 18 18.12 17.48 17.53 -3.47% 11,991 21,179,197
2024-06-20 17.48 18.68 17.47 18.16 +2.37% 16,713 30,698,128
2024-06-19 17.95 18.06 17.46 17.74 -0.84% 6,922 12,258,476
2024-06-18 17.65 18.1 17.45 17.89 +1.53% 12,697 22,591,308
2024-06-17 16.93 18.06 16.57 17.62 +4.08% 13,950 24,331,148
2024-06-14 17.35 17.38 16.85 16.93 -3.42% 9,737 16,599,222
2024-06-13 16.88 17.93 16.37 17.53 +4.59% 11,600 20,075,426
2024-06-12 16.44 16.89 16.35 16.76 +1.7% 5,275 8,824,485
2024-06-11 16.01 16.52 14.65 16.48 +2.42% 5,727 9,228,193
2024-06-07 15.52 16.27 15.52 16.09 +4.08% 6,893 11,018,871
2024-06-06 16.43 16.61 15 15.46 -5.79% 11,413 17,906,080
2024-06-05 17.07 17.07 16.36 16.41 -3.3% 8,446 14,068,325
2024-06-04 17.87 17.87 16.71 16.97 -4.72% 8,567 14,557,814
2024-06-03 18.56 18.56 17.67 17.81 -3.52% 5,107 9,198,078
2024-05-31 17.88 18.67 17.84 18.46 +3.07% 5,986 10,968,285
2024-05-30 17.49 18.11 17.21 17.91 +2.17% 5,244 9,321,103
2024-05-29 17.8 18.14 17.51 17.53 -0.28% 4,879 8,695,254
2024-05-28 17.94 18.16 17.58 17.58 -2.01% 4,508 8,037,555
2024-05-27 18.11 18.17 17.48 17.94 -0.33% 4,876 8,622,032
2024-05-24 18.34 18.55 17.98 18 -1.85% 3,199 5,838,581
2024-05-23 18.77 18.85 18.3 18.34 -1.93% 3,995 7,429,418
2024-05-22 18.6 18.82 18.39 18.7 +0.54% 7,509 13,958,218
2024-05-21 19.23 19.31 18.43 18.6 -3.78% 9,912 18,561,340
2024-05-20 19.42 19.58 19.13 19.33 -0.46% 3,919 7,562,963
2024-05-17 19.05 19.42 18.88 19.42 +2.43% 5,132 9,845,454
2024-05-16 18.68 19.11 18.68 18.96 +1.61% 2,852 5,412,242
2024-05-15 18.75 19.06 18.4 18.66 +0.05% 3,315 6,219,982
2024-05-14 18.72 19.21 18.55 18.65 -0.16% 3,440 6,466,532
2024-05-13 19.31 19.35 18.55 18.68 -3.81% 5,515 10,443,203
2024-05-10 20.18 20.18 19.3 19.42 -2.61% 5,233 10,191,646
2024-05-09 19.46 20.2 19.38 19.94 +2.94% 6,074 12,125,479
2024-05-08 20 20 19.3 19.37 -3.39% 5,496 10,727,852
2024-05-07 19.38 20.06 19.38 20.05 +2.82% 6,700 13,286,357
2024-05-06 19.72 20.19 19.41 19.5 -0.71% 6,683 13,127,566
2024-04-30 19.81 20.13 19.33 19.64 -1.01% 5,423 10,683,422
2024-04-29 19.02 19.89 19.01 19.84 +4.31% 7,117 13,995,280
2024-04-26 18.35 19.15 18.1 19.02 +3.48% 7,746 14,572,435
2024-04-25 18.58 18.87 18.28 18.38 -1.08% 7,071 13,135,503
2024-04-24 17.71 18.65 17.71 18.58 +4.26% 7,107 13,050,939
2024-04-23 17.22 17.86 17.22 17.82 +3.42% 7,673 13,527,928
2024-04-22 17.57 17.58 16.72 17.23 -3.31% 8,383 14,448,056
2024-04-19 18.21 18.21 17.46 17.82 -2.14% 6,637 11,765,686
2024-04-18 17.95 18.66 17.61 18.21 +1.34% 5,873 10,661,592
2024-04-17 16.65 18.07 16.65 17.97 +8.38% 8,967 15,845,305
2024-04-16 17.82 17.82 16.48 16.58 -7.84% 11,023 18,553,406
2024-04-15 19.4 19.75 17.7 17.99 -8.17% 11,404 21,064,162
2024-04-12 19.4 20.14 19.4 19.59 +0.82% 6,484 12,846,352
2024-04-11 19.32 19.94 19.12 19.43 -0.36% 4,509 8,846,777
2024-04-10 20.28 20.28 19.36 19.5 -3.47% 5,433 10,703,340
2024-04-09 19.98 20.38 19.81 20.2 +1.15% 4,991 10,024,719
2024-04-08 20.53 20.69 19.97 19.97 -3.99% 5,284 10,737,208
2024-04-03 21.15 21.81 20.54 20.8 -2.07% 7,631 15,953,588
2024-04-02 21.5 21.59 21.02 21.24 -0.79% 5,410 11,501,307
2024-04-01 20.63 21.48 20.63 21.41 +3.83% 7,295 15,463,371
2024-03-29 20.35 20.79 20.24 20.62 +1.18% 7,577 15,515,048
2024-03-28 19.92 20.8 19.81 20.38 +2.88% 8,574 17,512,368
2024-03-27 20.65 20.7 19.71 19.81 -3.83% 8,873 17,789,098
2024-03-26 20.81 21.08 20.22 20.6 -1.72% 9,628 19,814,364
2024-03-25 22.39 22.39 20.85 20.96 -4.99% 13,588 29,028,109
2024-03-22 22.32 22.58 21.83 22.06 -2.3% 10,729 23,772,827
2024-03-21 22.67 22.94 22.05 22.58 -0.44% 12,371 27,866,642
2024-03-20 22.33 22.75 22.22 22.68 +0.18% 10,926 24,601,421
2024-03-19 22.2 22.97 22.02 22.64 +2.82% 20,527 46,346,162
2024-03-18 21.4 22.06 21.33 22.02 +3.38% 13,424 29,255,317
2024-03-15 20.91 21.32 20.69 21.3 +1.87% 7,823 16,469,356
2024-03-14 21.12 21.3 20.51 20.91 -1.51% 8,396 17,631,486
2024-03-13 21.36 21.55 21.15 21.23 -0.61% 9,921 21,146,886
2024-03-12 21.14 21.48 20.88 21.36 +2.35% 11,528 24,460,990
2024-03-11 20.9 20.9 20.44 20.87 -0.05% 9,874 20,396,805
2024-03-08 20.89 20.89 20.15 20.88 +0.92% 14,293 29,366,764
2024-03-07 20.3 21.15 20.3 20.69 +2.43% 18,137 37,780,284
2024-03-06 19.82 20.55 19.7 20.2 +1.51% 8,159 16,426,945
2024-03-05 20.22 20.69 19.83 19.9 -1.97% 10,503 21,286,189
2024-03-04 20.93 20.98 19.91 20.3 -1.74% 12,386 25,182,130
2024-03-01 20.55 20.85 20.18 20.66 +1.62% 13,884 28,472,148
2024-02-29 18.89 20.38 18.89 20.33 +6.22% 17,628 35,000,631
2024-02-28 21.72 22.1 19.01 19.14 -11.76% 26,799 55,485,358
2024-02-27 20.79 21.69 20.5 21.69 +4.03% 14,726 30,948,695
2024-02-26 20.1 21.5 20.1 20.85 +3.89% 14,238 29,618,450
2024-02-23 19.66 20.07 19.21 20.07 +4.75% 12,479 24,523,979
2024-02-22 18.69 19.19 18.25 19.16 +4.07% 11,702 22,041,100
2024-02-21 17.7 19.13 17.61 18.41 +2.33% 12,563 23,253,274
2024-02-20 17.73 18.09 17.42 17.99 +1.52% 8,372 14,852,386
2024-02-19 17.3 18.37 17.14 17.72 +5.48% 17,840 31,709,586
2024-02-08 14.9 16.88 14.62 16.8 +12% 20,453 32,285,079
2024-02-07 15.73 15.89 14.38 15 -6.13% 25,831 39,265,578
2024-02-06 15.4 16.29 14 15.98 +2.44% 19,920 30,452,065
2024-02-05 18 18 15.3 15.6 -14.19% 19,121 30,871,971
2024-02-02 19.57 19.74 17.43 18.18 -5.02% 13,924 25,729,979
2024-02-01 19.3 19.7 18.6 19.14 -1.59% 10,059 19,246,998
2024-01-31 20.8 20.96 19.22 19.45 -7.29% 14,460 28,676,328
2024-01-30 21.88 21.88 20.87 20.98 -3.58% 6,902 14,715,822
2024-01-29 23 23.06 21.75 21.76 -4.27% 9,348 20,748,800
2024-01-26 23 23.42 22.7 22.73 -1.47% 7,324 16,794,284
2024-01-25 21.72 23.15 21.72 23.07 +5.44% 10,686 24,108,357
2024-01-24 21.99 22.21 21 21.88 -0.5% 10,389 22,467,496
2024-01-23 22.46 22.54 21.73 21.99 -2.09% 13,643 30,090,147
2024-01-22 23.51 24.01 21.9 22.46 -6.1% 13,312 30,669,766
2024-01-19 24.54 24.75 23.92 23.92 -2.21% 7,628 18,545,699
2024-01-18 24.66 24.92 23.86 24.46 -1.57% 8,581 20,850,594
2024-01-17 25.65 25.68 24.85 24.85 -3.23% 4,356 11,000,045
2024-01-16 26.1 26.1 25.3 25.68 -0.85% 5,966 15,301,241
2024-01-15 26.3 26.3 25.75 25.9 -1.11% 4,744 12,324,473
2024-01-12 26.68 26.83 26.1 26.19 -1.91% 5,809 15,355,650
2024-01-11 26.07 26.85 26.07 26.7 +2.1% 4,624 12,252,215
2024-01-10 26.5 26.68 25.9 26.15 -1.88% 4,982 13,094,679
2024-01-09 26.46 27.08 26.42 26.65 +0.72% 6,291 16,827,073
2024-01-08 27.28 27.28 26.45 26.46 -2.07% 5,320 14,180,520
2024-01-05 27.63 27.79 26.91 27.02 -2.38% 6,271 17,125,897
2024-01-04 28.16 28.17 27.61 27.68 -1% 4,894 13,609,126
2024-01-03 28.22 28.42 27.79 27.96 -1.13% 7,791 21,848,139
2024-01-02 28.53 28.57 28.25 28.28 -0.6% 5,880 16,691,848

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

цБТц╢жшВбф╗╜ 603985

2022-2023两年

хЕицЦ░хе╜ 000007

2022-2023两年

чСЮшКпх╛о 603893

2022-2023两年

хНЪщЪЖцКАцЬп 603325

2024年一季度

ф╝ШхИ╗х╛Ч-W 688158

2022-2023两年

ф╕ЬхЬЯчзСцКА 300353

近三个月

щжЩц║вшЮНщАЪ 600830

2022-2023两年

ф╕Ьш╜пщЫЖхЫв 600718

近期数据

хНУщФжшВбф╗╜ 688701

近期数据

цЩ╢хРИщЫЖцИР 688249

近半年

热门概念板块

新能源汽车
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

近三个月

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