ф╕нхдНчеЮщ╣░ 688295

数据更新至:

添加到对比分析

21.37 +1.28%

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

21.37
+1.28% +0.27
21.1
开盘价
21.55
最高价
21.06
最低价
12,471
成交量
数据更新至: 2025-03-25

技术指标

21.51
MA5 (5日均线)
21.76
MA10 (10日均线)
21.86
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 21.1 21.55 21.06 21.37 +1.28% 12,471 26,591,535
2025-03-24 21.3 21.36 20.69 21.1 -1.03% 25,309 53,123,748
2025-03-21 21.5 21.88 21.2 21.32 -1.57% 22,593 48,521,989
2025-03-20 22.08 22.11 21.57 21.66 -2.04% 26,311 57,397,356
2025-03-19 22.02 22.7 22.02 22.11 -0.32% 28,887 64,263,551
2025-03-18 22 22.39 21.79 22.18 +1.09% 34,197 75,636,732
2025-03-17 22.18 22.29 21.67 21.94 -1.08% 25,151 55,204,502
2025-03-14 21.76 22.45 21.4 22.18 +1.88% 32,716 71,716,276
2025-03-13 22.14 22.14 21.38 21.77 -0.73% 28,822 62,303,424
2025-03-12 22.8 22.82 21.89 21.93 -3.18% 45,141 100,610,537
2025-03-11 22.62 22.83 22.21 22.65 -0.83% 51,345 115,732,722
2025-03-10 22.16 22.9 21.97 22.84 +3.12% 56,447 127,466,612
2025-03-07 21.96 22.28 21.52 22.15 +0.32% 38,475 84,523,727
2025-03-06 21.72 22.43 21.4 22.08 +1.85% 52,538 115,373,184
2025-03-05 21.56 22.05 21.33 21.68 +0.6% 39,769 86,017,102
2025-03-04 21.35 22.18 21.08 21.55 +0.94% 42,978 93,013,269
2025-03-03 21.67 21.7 21.02 21.35 +1.04% 48,871 104,294,173
2025-02-28 23.42 23.55 20.89 21.13 -3.38% 77,091 170,028,633
2025-02-27 22.2 22.6 21.38 21.87 -2.28% 59,741 130,295,580
2025-02-26 21.75 22.8 21.42 22.38 +3.42% 74,744 164,664,494
2025-02-25 21.57 22.2 21.25 21.64 -1.55% 68,349 148,332,253
2025-02-24 20.3 22.5 20.26 21.98 +7.53% 99,443 214,813,700
2025-02-21 19.79 21.08 19.52 20.44 +3.23% 69,039 140,234,355
2025-02-20 19.6 19.87 19.23 19.8 +3.39% 36,702 71,837,820
2025-02-19 18.71 19.33 18.61 19.15 +1.86% 26,063 49,860,471
2025-02-18 19.1 19.44 18.62 18.8 -1.73% 26,117 49,803,180
2025-02-17 18.76 19.14 18.73 19.13 +2.3% 27,881 52,835,976
2025-02-14 18.64 18.87 18.51 18.7 +0.48% 19,341 36,125,747
2025-02-13 18.69 19.15 18.6 18.61 -0.27% 27,194 51,227,049
2025-02-12 18.25 18.66 18.08 18.66 +2.25% 22,865 42,134,622
2025-02-11 18.65 18.7 18.19 18.25 -2.46% 23,360 42,744,051
2025-02-10 18.55 18.81 18.33 18.71 +1.14% 23,330 43,442,208
2025-02-07 18.46 18.75 18.36 18.5 +0.33% 23,792 44,217,478
2025-02-06 17.77 18.63 17.65 18.44 +3.71% 30,353 55,520,223
2025-02-05 17.51 17.96 17.34 17.78 +2.3% 23,197 41,052,034
2025-01-27 17.67 17.91 17.38 17.38 -1.31% 13,831 24,334,142
2025-01-24 17.36 17.64 17.3 17.61 +1.03% 14,675 25,653,963
2025-01-23 17.45 17.88 17.36 17.43 +0.87% 21,340 37,633,571
2025-01-22 17.32 17.33 17.05 17.28 -0.17% 15,607 26,828,869
2025-01-21 17.56 17.62 17.15 17.31 -0.86% 16,038 27,752,589
2025-01-20 17.69 18.05 17.37 17.46 -2.02% 26,956 47,355,000
2025-01-17 17.75 17.95 17.5 17.82 +0.45% 13,955 24,734,862
2025-01-16 17.88 18.15 17.59 17.74 0% 18,615 33,199,202
2025-01-15 17.99 18.01 17.69 17.74 -1.5% 15,671 27,838,517
2025-01-14 17.5 18.06 17.38 18.01 +3.21% 21,114 37,520,912
2025-01-13 17.13 17.53 17 17.45 +1.57% 17,001 29,512,152
2025-01-10 17.57 17.87 17.15 17.18 -2.28% 15,972 27,907,406
2025-01-09 17.57 17.74 17.51 17.58 -0.45% 13,779 24,255,448
2025-01-08 17.9 17.9 17.21 17.66 -1.29% 22,183 38,872,685
2025-01-07 17.9 18.08 17.58 17.89 -0.06% 22,823 40,538,216
2025-01-06 18.2 18.4 17.69 17.9 -2.72% 29,144 52,518,736
2025-01-03 19.21 19.29 18.28 18.4 -3.82% 24,560 45,974,508
2025-01-02 19.87 19.9 18.88 19.13 -4.01% 32,022 61,903,588
2024-12-31 20.61 20.61 19.91 19.93 -3.39% 25,931 52,381,041
2024-12-30 20.24 20.96 19.99 20.63 +1.93% 24,191 49,869,255
2024-12-27 20.5 20.84 20.14 20.24 +0.3% 19,239 39,270,870
2024-12-26 19.96 20.6 19.92 20.18 +2.02% 20,403 41,291,774
2024-12-25 20.1 20.2 19.65 19.78 -1.49% 13,724 27,164,984
2024-12-24 20.04 20.42 20.02 20.08 +0.25% 13,274 26,765,277
2024-12-23 20.86 20.86 19.99 20.03 -3.42% 20,793 42,114,513
2024-12-20 20.54 20.96 20.5 20.74 +1.07% 15,127 31,384,763
2024-12-19 20.55 20.62 20.18 20.52 -0.87% 16,842 34,376,025
2024-12-18 20.58 20.96 20.37 20.7 +1.52% 15,480 32,048,610
2024-12-17 20.71 20.94 20.3 20.39 -2.02% 15,048 30,898,956
2024-12-16 21.63 21.64 20.72 20.81 -1.98% 23,338 48,942,681
2024-12-13 21.84 21.93 21.22 21.23 -3.24% 22,525 48,355,177
2024-12-12 22.08 22.22 21.71 21.94 -0.63% 22,678 49,614,539
2024-12-11 22.1 22.29 22.02 22.08 -0.09% 25,812 57,090,240
2024-12-10 22.3 22.62 21.75 22.1 +3.51% 50,116 110,950,340
2024-12-09 21.28 21.65 21.01 21.35 +0.71% 26,450 56,366,774
2024-12-06 20.99 21.2 20.52 21.2 +1.97% 22,810 47,670,860
2024-12-05 20.53 20.93 20.53 20.79 +1.12% 15,356 31,876,741
2024-12-04 21 21.07 20.45 20.56 -2.05% 18,922 39,242,191
2024-12-03 21.28 21.35 20.8 20.99 -1.08% 26,272 55,186,576
2024-12-02 21.01 21.49 20.93 21.22 +0.76% 18,919 40,191,890
2024-11-29 20.78 21.21 20.4 21.06 +1.74% 23,918 50,113,719
2024-11-28 20.6 21.06 20.57 20.7 +0.19% 19,106 39,843,359
2024-11-27 20.18 20.7 19.83 20.66 +2.13% 22,501 45,586,052
2024-11-26 20.51 20.6 20.16 20.23 -1.03% 15,762 32,033,834
2024-11-25 20.2 20.63 20 20.44 +2.15% 24,877 50,545,471
2024-11-22 21.11 21.11 19.96 20.01 -4.85% 30,927 63,403,092
2024-11-21 21.54 21.69 20.79 21.03 -2.14% 27,670 58,584,286
2024-11-20 21.37 21.65 21.2 21.49 +0.61% 21,913 47,063,915
2024-11-19 20.85 21.44 20.76 21.36 +2.45% 20,642 43,528,182
2024-11-18 21.47 21.5 20.73 20.85 -1.7% 26,249 55,295,533
2024-11-15 22.09 22.14 21.16 21.21 -3.72% 30,767 66,553,510
2024-11-14 23 23.18 22 22.03 -3.84% 33,902 76,140,752
2024-11-13 23.2 23.43 22.58 22.91 -1.21% 34,008 78,067,235
2024-11-12 23.99 24.25 22.95 23.19 -3.46% 58,299 137,700,856
2024-11-11 23.2 24.17 22.91 24.02 +4.43% 59,636 141,441,750
2024-11-08 23.39 23.75 22.81 23 -1.08% 51,043 118,789,904
2024-11-07 22.72 23.4 22.7 23.25 +1.35% 37,659 87,194,221
2024-11-06 23.28 23.83 22.7 22.94 +0.66% 58,684 136,664,162
2024-11-05 21.8 23.18 21.62 22.79 +4.49% 49,841 113,504,859
2024-11-04 21.11 21.99 21.11 21.81 +2.68% 21,798 47,230,803
2024-11-01 22.03 22.29 21.12 21.24 -3.59% 28,633 61,631,020
2024-10-31 21.51 22.33 21.37 22.03 +2.66% 37,967 83,221,923
2024-10-30 21.95 22.02 21.31 21.46 -1.01% 33,675 72,952,719
2024-10-29 22.63 22.79 21.64 21.68 -4.45% 44,935 99,441,714
2024-10-28 22.3 23.6 22.15 22.69 +2.3% 57,552 131,317,267
2024-10-25 21.86 22.7 21.84 22.18 -0.49% 45,529 100,950,415
2024-10-24 22.98 23.11 22.16 22.29 -2.83% 32,496 72,908,366
2024-10-23 22.35 23.33 22.2 22.94 +2.73% 49,665 114,167,507
2024-10-22 22.02 22.56 21.4 22.33 +1.5% 36,999 81,479,280
2024-10-21 21.38 22.58 21.35 22 +2.9% 44,844 99,025,943
2024-10-18 20.15 22.2 19.98 21.38 +5.84% 45,779 96,244,309
2024-10-17 20.45 20.73 20.19 20.2 -0.3% 18,846 38,623,129
2024-10-16 20.35 20.77 20.05 20.26 -1.22% 20,775 42,475,337
2024-10-15 20.93 21.23 20.49 20.51 -2.66% 25,276 52,756,587
2024-10-14 20.66 21.23 20.17 21.07 +1.98% 30,230 62,885,095
2024-10-11 21.77 22.07 20.31 20.66 -7.27% 42,155 88,765,527
2024-10-10 22.48 23.98 21.51 22.28 -0.89% 65,796 149,316,984
2024-10-09 25 25.8 22.04 22.48 -11.32% 67,721 162,358,083
2024-10-08 26.8 26.8 23.66 25.35 +13.42% 84,559 212,008,140
2024-09-30 20.5 22.6 20.28 22.35 +14.85% 62,769 134,620,968
2024-09-27 18.6 19.48 18.5 19.46 +7.04% 16,080 30,632,049
2024-09-26 17.49 18.19 17.31 18.18 +3.89% 16,963 30,221,548
2024-09-25 17.58 17.87 17.39 17.5 +0.29% 17,392 30,692,471
2024-09-24 16.56 17.45 16.56 17.45 +5.37% 16,906 29,046,822
2024-09-23 16.7 16.94 16.52 16.56 -2.01% 7,104 11,842,801
2024-09-20 17.06 17.06 16.77 16.9 -0.94% 5,940 10,027,981
2024-09-19 16.82 17.23 16.68 17.06 +1.91% 10,915 18,536,036
2024-09-18 16.46 16.79 16.11 16.74 +1.7% 10,649 17,605,671
2024-09-13 16.8 16.8 16.32 16.46 -1.73% 8,603 14,219,783
2024-09-12 16.48 16.93 16.48 16.75 +0.9% 8,718 14,589,731
2024-09-11 16.32 16.73 16.32 16.6 +1.16% 8,711 14,418,663
2024-09-10 16.65 16.7 16.11 16.41 -0.55% 9,473 15,491,755
2024-09-09 16.5 16.7 16.33 16.5 -0.54% 8,138 13,464,518
2024-09-06 16.99 17.15 16.59 16.59 -4.05% 13,351 22,405,671
2024-09-05 16.91 17.42 16.9 17.29 +2.43% 13,616 23,410,415
2024-09-04 16.89 17.24 16.82 16.88 -1.06% 8,368 14,212,915
2024-09-03 16.77 17.35 16.65 17.06 +1.73% 10,869 18,559,799
2024-09-02 17.55 17.55 16.69 16.77 -4.44% 14,026 23,940,074
2024-08-30 17.47 17.93 17.28 17.55 +0.69% 11,462 20,238,277
2024-08-29 16.87 17.53 16.64 17.43 +3.26% 11,085 19,097,399
2024-08-28 16.83 17.1 16.39 16.88 -2.82% 15,030 25,117,227
2024-08-27 17.2 17.46 17.05 17.37 +0.64% 9,783 16,917,273
2024-08-26 16.92 17.43 16.8 17.26 +2.25% 9,149 15,771,858
2024-08-23 17.02 17.28 16.75 16.88 -1.29% 10,182 17,270,737
2024-08-22 17.33 17.38 17.08 17.1 -0.47% 9,041 15,589,388
2024-08-21 17.03 17.32 16.94 17.18 +0.7% 8,693 14,949,199
2024-08-20 17.45 17.59 16.88 17.06 -2.23% 14,901 25,591,462
2024-08-19 17.61 17.72 17.45 17.45 -0.57% 10,669 18,727,376
2024-08-16 17.93 18.1 17.55 17.55 -2.12% 11,656 20,637,481
2024-08-15 17.85 18.18 17.64 17.93 +0.06% 10,785 19,320,939
2024-08-14 18.36 18.41 17.9 17.92 -2.45% 9,790 17,706,173
2024-08-13 18 18.47 18 18.37 +0.66% 8,479 15,506,572
2024-08-12 18.95 18.95 18.19 18.25 -1.24% 9,530 17,464,140
2024-08-09 18.7 18.95 18.46 18.48 -1.28% 10,014 18,719,662
2024-08-08 18.6 18.84 18.25 18.72 -0.37% 13,100 24,324,415
2024-08-07 18.93 18.96 18.47 18.79 +0.21% 12,233 22,948,943
2024-08-06 18.59 18.85 18.46 18.75 +2.01% 14,049 26,202,341
2024-08-05 18.62 18.99 18.38 18.38 -1.29% 21,206 39,684,836
2024-08-02 18.52 19.13 18.51 18.62 -0.48% 18,562 34,996,790
2024-08-01 18.98 19.15 18.65 18.71 -1.21% 18,371 34,629,500
2024-07-31 18.03 18.96 17.85 18.94 +5.34% 29,163 54,119,677
2024-07-30 17.82 18.13 17.51 17.98 -0.17% 16,734 29,928,176
2024-07-29 18.37 18.47 17.86 18.01 -1.53% 16,387 29,533,518
2024-07-26 17.69 18.4 17.53 18.29 +3.86% 24,816 45,035,121
2024-07-25 17.3 17.89 17.24 17.61 +1.27% 15,446 27,212,757
2024-07-24 18.05 18.1 17.39 17.39 -3.66% 23,613 41,777,984
2024-07-23 18.68 18.79 18.05 18.05 -3.32% 26,229 48,071,694
2024-07-22 19.5 19.68 18.67 18.67 -4.6% 38,071 72,511,620
2024-07-19 19.2 19.81 19.08 19.57 +1.4% 18,937 36,849,138
2024-07-18 19.26 19.44 19.05 19.3 +0.05% 10,322 19,866,207
2024-07-17 19.2 19.37 19.07 19.29 +0.47% 8,878 17,102,434
2024-07-16 19.42 19.55 19.05 19.2 -1.54% 13,870 26,644,642
2024-07-15 20.06 20.06 19.46 19.5 -2.01% 11,575 22,775,842
2024-07-12 20.22 20.22 19.86 19.9 -0.95% 8,659 17,329,144
2024-07-11 19.99 20.74 19.97 20.09 +2.5% 24,842 50,501,068
2024-07-10 19.61 19.95 19.5 19.6 -0.51% 8,602 16,969,050
2024-07-09 19.22 19.77 19.16 19.7 +1.03% 11,677 22,779,160
2024-07-08 20.28 20.58 19.37 19.5 -2.55% 10,349 20,396,878
2024-07-05 19.43 20.1 19.31 20.01 +1.94% 10,242 20,229,366
2024-07-04 20.52 20.64 19.57 19.63 -3.4% 19,876 39,524,914
2024-07-03 20.53 20.76 20.31 20.32 -1.74% 10,639 21,766,368
2024-07-02 20.7 20.93 20.36 20.68 -0.05% 11,690 24,132,092
2024-07-01 20.2 20.88 20.16 20.69 +1.92% 12,910 26,527,254
2024-06-28 20.42 20.86 20.3 20.3 -0.59% 14,849 30,560,997
2024-06-27 20.97 21.04 20.38 20.42 -3.41% 13,841 28,542,534
2024-06-26 20.4 21.16 20.2 21.14 +3.32% 16,712 34,675,486
2024-06-25 20.52 20.78 20.31 20.46 -0.97% 14,442 29,657,918
2024-06-24 21.44 21.45 20.58 20.66 -3.68% 20,444 42,942,167
2024-06-21 21.42 21.68 21.11 21.45 +0.05% 16,120 34,449,004
2024-06-20 21.8 22.05 21.44 21.44 -1.52% 24,586 53,581,862
2024-06-19 22.01 22.09 21.65 21.77 -1.09% 24,390 53,202,939
2024-06-18 22.59 22.66 21.91 22.01 -1.78% 33,816 75,010,698
2024-06-17 22.5 22.75 22.38 22.41 -2.01% 23,368 52,609,730
2024-06-14 22.74 22.9 22.3 22.87 +0.4% 28,318 63,801,503
2024-06-13 22.87 23.1 22.36 22.78 +0.35% 24,218 54,956,320
2024-06-12 23.01 23.01 22.51 22.7 -1.05% 21,549 48,836,223
2024-06-11 22.89 23.1 22.31 22.94 -0.78% 19,424 44,253,809
2024-06-07 22.9 23.12 22.47 23.12 +1.31% 17,103 38,960,152
2024-06-06 23.87 24.1 22.6 22.82 -4.2% 28,408 65,533,256
2024-06-05 24.07 24.36 23.82 23.82 -1.2% 14,721 35,423,210
2024-06-04 23.69 24.25 23.53 24.11 +0.75% 21,155 50,630,263
2024-06-03 26 26.3 23.7 23.93 -8.56% 47,392 115,424,695
2024-05-31 26.03 26.48 25.89 26.17 +1.43% 9,410 24,656,621
2024-05-30 25.59 26.06 25.27 25.8 +0.78% 8,319 21,503,073
2024-05-29 25.53 25.78 25.35 25.6 +0.27% 6,621 16,964,040
2024-05-28 26 26 25.48 25.53 -1.2% 9,497 24,379,384
2024-05-27 25.88 25.98 25.38 25.84 +1.02% 8,799 22,583,553
2024-05-24 26.49 26.55 25.52 25.58 -3.54% 14,745 38,190,398
2024-05-23 26.6 26.9 26.35 26.52 -1.34% 12,213 32,511,905
2024-05-22 26.88 26.99 26.4 26.88 +0.34% 11,386 30,439,086
2024-05-21 27.7 27.76 26.73 26.79 -4.22% 17,989 48,583,889
2024-05-20 27.57 28.4 27.48 27.97 +1.34% 25,072 69,910,346
2024-05-17 26.44 27.6 26.28 27.6 +5.1% 26,391 71,613,851
2024-05-16 26.72 27.06 26.2 26.26 -1.24% 10,694 28,436,669
2024-05-15 26.3 26.92 26.3 26.59 -0.23% 7,512 20,014,194
2024-05-14 26.84 26.84 26.3 26.65 +0.87% 11,344 30,141,997
2024-05-13 27.14 27.32 26.25 26.42 -3.58% 18,327 48,821,104
2024-05-10 27.6 28.02 27.36 27.4 -1.72% 13,611 37,520,449
2024-05-09 27.28 28.24 27.28 27.88 +1.2% 15,260 42,612,970
2024-05-08 28.15 28.15 27.43 27.55 -1.96% 15,353 42,482,597
2024-05-07 27.3 28.23 27.28 28.1 +2.55% 22,438 62,600,649
2024-05-06 26.82 27.49 26.82 27.4 +2.74% 17,904 48,886,113
2024-04-30 27.48 27.53 26.53 26.67 -3.12% 25,759 69,354,817
2024-04-29 26.75 27.59 26.75 27.53 +0.99% 28,948 78,827,565
2024-04-26 26.89 27.35 26.46 27.26 +1.87% 22,082 59,675,208
2024-04-25 27.14 27.55 26.49 26.76 +0.26% 23,253 62,768,350
2024-04-24 25.7 26.69 25.63 26.69 +3.85% 18,899 49,794,558
2024-04-23 26.25 26.54 25.65 25.7 -2.17% 17,170 44,637,706
2024-04-22 27.09 27.09 25.95 26.27 -1.98% 20,917 55,101,516
2024-04-19 26 26.84 25.66 26.8 +2.29% 27,111 71,695,201
2024-04-18 25.58 26.6 25.2 26.2 +2.7% 26,527 69,023,860
2024-04-17 24.7 25.51 24.7 25.51 +4.04% 20,158 50,831,398
2024-04-16 25.68 25.68 24.5 24.52 -4.26% 24,065 59,945,079
2024-04-15 25.85 26.54 24.92 25.61 -0.04% 24,845 63,882,999
2024-04-12 27.27 27.3 25.56 25.62 -5.67% 27,975 73,689,981
2024-04-11 27.76 28.13 27.12 27.16 -3.45% 21,237 58,392,649
2024-04-10 28.06 28.39 27.45 28.13 -0.81% 20,925 58,272,471
2024-04-09 27.95 28.37 27.85 28.36 +1.9% 14,728 41,483,586
2024-04-08 28.62 29.15 27.77 27.83 -4.1% 24,837 70,549,821
2024-04-03 29.58 29.89 29.02 29.02 -2.75% 25,831 75,633,990
2024-04-02 30.66 30.66 29.51 29.84 -1.78% 32,685 98,170,824
2024-04-01 31.19 31.26 30.05 30.38 -1.14% 32,558 99,451,489
2024-03-29 29.78 31.27 29.78 30.73 +1.92% 45,964 140,824,158
2024-03-28 28.06 30.64 28 30.15 +8.96% 54,939 162,101,527
2024-03-27 29.14 29.18 27.65 27.67 -5.88% 28,482 80,364,868
2024-03-26 29.75 29.8 28.9 29.4 -2.33% 36,914 108,106,893
2024-03-25 28.3 30.99 28.2 30.1 +5.28% 70,513 208,682,871
2024-03-22 27.62 29.28 27.61 28.59 +3.55% 57,040 163,933,114
2024-03-21 27.58 27.84 26.94 27.61 +0.07% 22,819 62,555,240
2024-03-20 27.79 27.93 27.45 27.59 -0.61% 13,746 37,935,366
2024-03-19 27.9 28.43 27.56 27.76 -1% 29,737 83,051,534
2024-03-18 27.68 28.17 27.2 28.04 +3.13% 30,193 83,862,596
2024-03-15 26.52 27.26 26.52 27.19 +1.08% 15,273 41,179,533
2024-03-14 27.27 27.65 26.54 26.9 -3.17% 26,913 72,910,958
2024-03-13 26.99 28.96 26 27.78 +3.73% 54,233 149,499,090
2024-03-12 25.96 27.2 25.58 26.78 +3.52% 31,167 82,469,975
2024-03-11 25.42 25.95 25.02 25.87 +2.9% 16,106 41,117,096
2024-03-08 25.2 25.36 24.85 25.14 0% 18,034 45,207,264
2024-03-07 25.88 26.48 25.04 25.14 -2.93% 17,209 44,341,927
2024-03-06 25.78 26.26 25.55 25.9 +1.17% 14,644 37,870,678
2024-03-05 26.2 26.23 25.59 25.6 -2.51% 21,598 55,734,099
2024-03-04 26.56 26.56 26.01 26.26 -1.13% 19,381 50,886,089
2024-03-01 27.49 27.53 26.4 26.56 -1.01% 23,368 62,600,492
2024-02-29 25.86 26.89 25.8 26.83 +2.33% 24,793 65,536,417
2024-02-28 27.1 27.88 26.11 26.22 -3.25% 24,461 66,198,133
2024-02-27 26.29 27.1 26.04 27.1 +3.08% 20,172 53,693,402
2024-02-26 26.5 26.67 25.74 26.29 -0.83% 20,275 53,085,892
2024-02-23 26.75 26.75 26.08 26.51 -0.53% 16,947 44,599,255
2024-02-22 26.9 26.9 26.3 26.65 -0.63% 17,052 45,340,349
2024-02-21 26.34 27.59 26.34 26.82 +0.34% 18,046 48,916,275
2024-02-20 26.82 26.82 26.31 26.73 -0.96% 11,911 31,656,705
2024-02-19 28.47 28.47 26.72 26.99 -2.32% 20,273 54,739,245
2024-02-08 27.58 29.5 27.53 27.63 +0.18% 30,458 87,249,677
2024-02-07 25.69 27.66 25.5 27.58 +8.16% 34,729 94,457,290
2024-02-06 23.95 25.88 22.2 25.5 +8.42% 25,090 62,136,794
2024-02-05 23.12 24.14 21.01 23.52 +2.04% 20,368 45,990,838
2024-02-02 23.68 24.36 22.36 23.05 -2.54% 15,194 35,583,160
2024-02-01 23.72 24.16 23.18 23.65 -0.92% 14,576 34,578,678
2024-01-31 25.08 25.4 23.56 23.87 -5.61% 18,255 44,386,179
2024-01-30 26.54 26.54 24.99 25.29 -5.1% 15,475 39,703,982
2024-01-29 27.32 27.98 26.56 26.65 +0.49% 19,974 54,552,501
2024-01-26 27.03 27.43 26.4 26.52 -2.32% 11,730 31,476,895
2024-01-25 25.78 27.15 25.21 27.15 +5.31% 15,833 41,743,130
2024-01-24 25.5 25.89 24.9 25.78 +1.02% 11,663 29,606,110
2024-01-23 25.36 25.63 24.7 25.52 +0.55% 10,489 26,471,529
2024-01-22 26.34 26.96 25.03 25.38 -3.64% 13,148 34,134,227
2024-01-19 26.88 27.41 26.34 26.34 -2.12% 8,745 23,545,537
2024-01-18 26.72 27.09 26.12 26.91 -0.33% 11,522 30,749,957
2024-01-17 28.18 28.23 27 27 -4.59% 12,236 33,685,355
2024-01-16 28.15 28.55 28.02 28.3 +0.43% 5,889 16,613,550
2024-01-15 28.3 28.88 28.06 28.18 -1.74% 8,550 24,309,107
2024-01-12 28.64 29.11 28.42 28.68 +0.14% 7,176 20,662,576
2024-01-11 27.82 28.86 27.82 28.64 +2.29% 7,259 20,671,394
2024-01-10 27.9 28.62 27.61 28 -0.88% 8,038 22,625,954
2024-01-09 29.15 29.24 28 28.25 -3.42% 15,980 45,467,855
2024-01-08 29.88 30 29.17 29.25 -3.15% 10,641 31,404,964
2024-01-05 30.5 30.53 29.71 30.2 -1.47% 12,364 37,169,069
2024-01-04 31.1 31.1 30.46 30.65 +0.46% 10,832 33,224,860
2024-01-03 30.7 30.72 30.3 30.51 -0.29% 10,388 31,691,584
2024-01-02 30.31 31.07 30.16 30.6 +0.96% 14,099 43,241,497

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

шЛПч╛Ош╛╛ 600710

2023年全年

шУЭцЩУчзСцКА 300487

近期数据

ф╕нхЫ╜хЗ║чЙИ 601949

2022-2023两年

цШКхНОчзСцКА 600378

2022-2023两年

ф╝ЪщАЪшВбф╗╜ 688219

2023年全年

ч▓дщлШщАЯя╝б 000429

近半年

хеХчСЮчзСцКА 688301

近三个月

хБех░Фх║╖ 603205

2024年至今

ф╕ЗхНОхМЦхнж 600309

2023年全年

ц░╕хИйшВбф╗╜ 300230

近半年

热门概念板块

大数据

STщ╣ПхНЪ (600804)

近三个月
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
储能电池
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
区块链
半导体

хглхЕ░х╛о (600460)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

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