х╛очФ╡чФЯчРЖ-U 688351

数据更新至:

添加到对比分析

19.46 +0.57%

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

19.46
+0.57% +0.11
19.3
开盘价
19.49
最高价
19.14
最低价
12,716
成交量
数据更新至: 2025-03-25

技术指标

19.65
MA5 (5日均线)
19.90
MA10 (10日均线)
19.94
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 19.3 19.49 19.14 19.46 +0.57% 12,716 24,575,653
2025-03-24 19.51 19.7 19.08 19.35 -1.17% 25,960 50,125,355
2025-03-21 19.79 19.89 19.46 19.58 -1.21% 20,848 40,946,344
2025-03-20 19.99 20.1 19.76 19.82 -1.15% 17,328 34,477,464
2025-03-19 20.22 20.53 19.98 20.05 -0.84% 17,786 35,965,459
2025-03-18 20.15 20.39 20.03 20.22 +0.2% 18,326 37,107,716
2025-03-17 20.3 20.56 19.9 20.18 -0.59% 24,232 48,810,019
2025-03-14 19.89 20.42 19.73 20.3 +2.47% 34,948 70,685,793
2025-03-13 20.2 20.31 19.64 19.81 -2.17% 35,069 69,782,635
2025-03-12 20.82 20.85 20.12 20.25 -2.41% 39,666 80,894,790
2025-03-11 20.6 20.87 20.44 20.75 -0.62% 27,229 56,289,833
2025-03-10 20.76 21.38 20.71 20.88 +1.95% 45,621 95,502,365
2025-03-07 20.51 21 20.22 20.48 -0.24% 58,933 121,897,349
2025-03-06 20.1 20.65 19.62 20.53 +3.95% 67,613 136,909,464
2025-03-05 19.95 20.25 19.62 19.75 -0.6% 36,104 71,689,337
2025-03-04 19.41 20.1 19.29 19.87 +2.05% 43,717 86,327,662
2025-03-03 19.2 20.04 19.1 19.47 +1.88% 51,896 101,868,090
2025-02-28 19.65 19.78 19.11 19.11 -2.35% 45,793 88,713,925
2025-02-27 19.38 19.68 19.03 19.57 +1.08% 47,845 92,853,763
2025-02-26 18.88 19.5 18.68 19.36 +2.16% 59,017 112,532,516
2025-02-25 19.93 20.25 18.89 18.95 -2.47% 96,986 188,215,910
2025-02-24 19.66 19.88 19.2 19.43 -1.17% 26,226 50,951,150
2025-02-21 19.85 20.32 19.5 19.66 -0.91% 44,523 88,096,692
2025-02-20 19.49 19.94 19.4 19.84 +1.64% 35,097 69,223,476
2025-02-19 18.98 19.75 18.97 19.52 +2.41% 42,477 82,725,564
2025-02-18 19.17 19.34 18.9 19.06 -0.57% 34,224 65,500,627
2025-02-17 19.4 19.72 18.76 19.17 -0.36% 55,946 107,289,022
2025-02-14 18.91 19.62 18.91 19.24 +1.16% 33,710 65,337,292
2025-02-13 19.32 19.4 18.99 19.02 -1.19% 19,644 37,543,262
2025-02-12 19.2 19.31 18.9 19.25 +0.47% 23,401 44,764,561
2025-02-11 19.61 19.67 18.94 19.16 -2.1% 27,757 53,065,109
2025-02-10 19.2 19.7 18.98 19.57 +1.66% 36,908 71,730,609
2025-02-07 18.8 19.71 18.8 19.25 +2.39% 47,865 92,510,433
2025-02-06 18.49 18.86 18.4 18.8 +1.46% 26,149 48,868,155
2025-02-05 18.35 18.75 18.35 18.53 +0.98% 25,004 46,385,801
2025-01-27 18.45 19 18.23 18.35 +1.44% 31,821 58,980,894
2025-01-24 17.72 18.12 17.68 18.09 +1.74% 23,264 41,743,645
2025-01-23 17.9 18.43 17.73 17.78 +0.45% 41,516 75,084,547
2025-01-22 17.73 17.85 17.22 17.7 -0.78% 28,376 49,717,631
2025-01-21 18.5 18.5 17.59 17.84 -1.87% 35,206 62,681,520
2025-01-20 18 18.5 18 18.18 +1.34% 28,514 52,140,360
2025-01-17 17.89 18.2 17.72 17.94 +0.28% 22,411 40,235,946
2025-01-16 18.24 18.52 17.86 17.89 -1.7% 22,743 41,191,339
2025-01-15 18.64 18.65 18.02 18.2 -2.67% 23,481 42,809,487
2025-01-14 17.41 18.9 17.3 18.7 +7.41% 50,434 92,166,127
2025-01-13 17.13 17.8 17.02 17.41 +1.46% 32,782 57,387,681
2025-01-10 17.37 17.85 17.12 17.16 -1.1% 30,047 52,290,353
2025-01-09 17.6 17.95 17.33 17.35 -1.76% 26,135 45,808,134
2025-01-08 18.02 18.14 17.44 17.66 -1.94% 25,528 45,213,222
2025-01-07 18.29 18.3 17.41 18.01 -1.1% 39,358 70,142,760
2025-01-06 18.25 18.62 17.98 18.21 -0.16% 31,482 57,417,465
2025-01-03 18.65 18.99 18.1 18.24 -1.99% 30,730 56,874,294
2025-01-02 19.04 19.44 18.44 18.61 -2.26% 27,444 52,079,452
2024-12-31 19.59 19.76 19.04 19.04 -3.01% 23,054 44,609,555
2024-12-30 20.41 20.41 19.52 19.63 -3.73% 28,110 55,911,524
2024-12-27 20.7 20.75 20.23 20.39 -1.73% 21,277 43,558,030
2024-12-26 19.99 20.8 19.89 20.75 +3.85% 30,500 62,091,027
2024-12-25 19.84 20.28 19.45 19.98 +1.16% 23,628 46,728,756
2024-12-24 19.25 20.1 19.25 19.75 +0.51% 21,374 42,228,452
2024-12-23 19.95 19.96 19.55 19.65 -0.56% 24,969 49,326,654
2024-12-20 19.55 20 19.43 19.76 +1.23% 25,081 49,567,128
2024-12-19 19.82 20.08 19.22 19.52 -2.11% 29,809 58,235,311
2024-12-18 19.72 20.39 19.52 19.94 +0.45% 24,176 48,292,588
2024-12-17 20.47 20.58 19.76 19.85 -3.08% 27,110 54,296,914
2024-12-16 21.11 21.39 20.16 20.48 -1.96% 44,881 91,794,771
2024-12-13 22.47 22.61 20.89 20.89 -7.03% 79,517 172,325,172
2024-12-12 23.13 23.45 22.45 22.47 -2.56% 34,823 79,591,870
2024-12-11 22.85 23.59 22.85 23.06 +1.14% 26,095 60,659,502
2024-12-10 23.5 23.56 22.73 22.8 +0.8% 25,715 59,519,662
2024-12-09 22.98 23.47 22.51 22.62 -2.08% 23,151 52,890,453
2024-12-06 21.88 23.43 21.73 23.1 +5.62% 39,729 90,559,070
2024-12-05 22.3 22.76 21.68 21.87 -1.4% 31,105 69,090,024
2024-12-04 22.93 23.68 21.8 22.18 -2.55% 33,909 76,697,236
2024-12-03 22.29 23.15 21.95 22.76 +2.71% 38,461 87,220,922
2024-12-02 21.9 23 21.48 22.16 +2.59% 44,018 98,894,896
2024-11-29 21 22.15 20.75 21.6 +3.05% 34,333 74,135,748
2024-11-28 21.42 21.56 20.8 20.96 -2.19% 19,352 40,787,749
2024-11-27 20.96 21.49 20.36 21.43 +2.39% 25,116 52,730,536
2024-11-26 20.05 22.08 20.05 20.93 +2.4% 30,937 65,906,902
2024-11-25 20.56 21.23 20.08 20.44 +1.84% 25,533 52,446,405
2024-11-22 21.45 21.7 20.07 20.07 -6.26% 23,982 49,658,600
2024-11-21 21.93 21.93 21.04 21.41 -0.05% 28,772 61,648,581
2024-11-20 19.92 21.53 19.64 21.42 +7.26% 55,662 117,193,239
2024-11-19 19.55 20 19.45 19.97 +2.46% 21,392 42,176,592
2024-11-18 20.28 20.59 19.4 19.49 -4.32% 31,579 62,621,609
2024-11-15 20.79 21.2 20.37 20.37 -2.58% 20,176 41,713,786
2024-11-14 21.77 21.77 20.81 20.91 -3.86% 26,533 56,401,141
2024-11-13 21.66 22.49 21.12 21.75 -1.58% 30,145 65,417,719
2024-11-12 21.65 23.3 21.65 22.1 +1.38% 58,476 132,410,155
2024-11-11 21.38 21.8 21 21.8 +1.96% 36,616 78,673,736
2024-11-08 21.8 21.99 21.15 21.38 -0.88% 38,142 82,095,904
2024-11-07 20.65 21.72 20.65 21.57 +2.86% 38,610 82,682,687
2024-11-06 20.9 21.22 20.63 20.97 -0.1% 38,652 81,097,622
2024-11-05 20.5 21.2 19.93 20.99 +2.39% 44,400 91,696,935
2024-11-04 20.33 20.97 19.9 20.5 +1.23% 38,582 78,924,848
2024-11-01 19.83 20.67 19.2 20.25 +2.12% 55,641 110,748,576
2024-10-31 20.11 20.23 19.65 19.83 -1.34% 27,653 54,983,451
2024-10-30 20.22 20.61 19.46 20.1 -1.95% 41,502 82,908,972
2024-10-29 21.62 21.62 20.25 20.5 -4.65% 42,597 88,399,780
2024-10-28 21.26 21.9 20.9 21.5 +0.19% 40,362 86,762,548
2024-10-25 20.88 21.56 20.15 21.46 +3.22% 73,768 154,992,545
2024-10-24 20.17 21.54 20.02 20.79 +2.01% 61,097 126,966,901
2024-10-23 20.32 20.85 19.9 20.38 +0.2% 73,982 151,318,599
2024-10-22 19.3 20.95 19.3 20.34 +5.44% 98,206 198,264,825
2024-10-21 18.95 19.96 18.8 19.29 +2.99% 68,627 132,612,300
2024-10-18 18.16 19.33 18.06 18.73 +2.69% 63,276 117,700,432
2024-10-17 18.44 18.78 18.12 18.24 +0.05% 34,708 63,839,676
2024-10-16 18.14 18.85 17.91 18.23 -0.55% 34,862 64,011,894
2024-10-15 18.87 19.18 18.31 18.33 -2.81% 49,116 91,779,299
2024-10-14 18.59 19.34 18.02 18.86 +2% 65,031 121,069,854
2024-10-11 20.01 20.01 18.27 18.49 -8.1% 68,883 129,643,542
2024-10-10 21.02 21.94 20.08 20.12 -4.96% 83,850 174,630,683
2024-10-09 23.2 23.68 21.16 21.17 -15.12% 89,560 201,727,226
2024-10-08 26.11 26.12 22.61 24.94 +13.57% 95,905 231,159,523
2024-09-30 20.77 22.62 19.78 21.96 +13.84% 92,961 197,524,930
2024-09-27 17.66 19.35 17.55 19.29 +11.44% 31,874 58,220,723
2024-09-26 17 17.31 16.3 17.31 +1.82% 58,512 98,014,613
2024-09-25 17.45 17.83 16.91 17 -2.47% 35,674 61,748,073
2024-09-24 16.75 17.5 16.14 17.43 +5.96% 42,734 72,378,637
2024-09-23 17.18 17.18 16.4 16.45 -2.08% 22,803 38,032,166
2024-09-20 17.54 17.54 16.55 16.8 -4% 28,825 48,651,163
2024-09-19 17.75 18.05 17.23 17.5 -1.02% 21,687 38,087,780
2024-09-18 18.21 18.35 17.5 17.68 -2.91% 16,707 29,673,927
2024-09-13 19.23 19.68 18.18 18.21 -5.3% 33,019 61,356,386
2024-09-12 18.98 19.97 18.98 19.23 +1.32% 18,359 35,616,438
2024-09-11 18.58 19.44 18.05 18.98 +1.77% 28,262 53,871,694
2024-09-10 19.45 19.5 18.13 18.65 -4.85% 46,707 86,982,250
2024-09-09 19.52 19.75 19.05 19.6 +0.67% 18,329 35,465,195
2024-09-06 20.08 20.08 19.45 19.47 -2.6% 11,754 23,112,702
2024-09-05 19.98 20.32 19.88 19.99 +0.1% 18,439 37,007,724
2024-09-04 19.78 20.38 19.36 19.97 +0.2% 29,605 59,032,882
2024-09-03 19.94 20.3 19.69 19.93 -0.35% 29,018 57,782,510
2024-09-02 21.61 21.69 19.82 20 -7.62% 50,084 101,635,585
2024-08-30 21.3 22.09 20.41 21.65 +2.85% 19,259 41,955,492
2024-08-29 20.91 21.23 20.4 21.05 +0.67% 15,500 32,281,432
2024-08-28 21.42 21.51 20.63 20.91 -2.47% 10,144 21,352,884
2024-08-27 21.37 21.6 21.08 21.44 -0.19% 7,816 16,713,013
2024-08-26 21.16 21.78 21.05 21.48 +0.8% 12,013 25,792,338
2024-08-23 21.58 21.84 20.96 21.31 -1.39% 9,542 20,310,580
2024-08-22 21.95 22.1 21.24 21.61 +0.14% 12,492 26,921,022
2024-08-21 21.37 22.05 21.37 21.58 -1.01% 10,867 23,575,033
2024-08-20 22.33 22.6 20.86 21.8 -3.92% 28,182 60,997,370
2024-08-19 22.7 23.34 22.6 22.69 -1.69% 11,243 25,672,616
2024-08-16 22.54 23.21 22.36 23.08 +1.99% 10,739 24,544,041
2024-08-15 22.58 23.36 22.3 22.63 +0.22% 15,005 34,392,932
2024-08-14 22.61 22.97 22.28 22.58 -0.57% 8,950 20,195,829
2024-08-13 23.04 23.04 22.41 22.71 -0.13% 9,675 22,005,975
2024-08-12 22.99 23.18 22.54 22.74 -0.92% 11,888 27,178,993
2024-08-09 22.77 23.62 22.77 22.95 +0.53% 16,232 37,761,936
2024-08-08 22.06 23.38 22.06 22.83 +1.92% 17,777 40,736,056
2024-08-07 21.91 22.68 21.85 22.4 +1.45% 16,008 35,775,062
2024-08-06 21.8 22.33 21.5 22.08 +2.99% 8,667 19,037,321
2024-08-05 21.8 22.45 21.44 21.44 -2.68% 14,126 30,913,802
2024-08-02 21.6 22.76 21.52 22.03 +1.29% 20,605 46,057,498
2024-08-01 21.97 22.49 21.25 21.75 -1.09% 20,764 45,120,459
2024-07-31 20.96 22.16 20.66 21.99 +5.67% 18,536 40,308,113
2024-07-30 21.02 21.24 20.41 20.81 -1% 7,074 14,718,182
2024-07-29 21.5 21.5 20.8 21.02 -1.73% 8,152 17,126,506
2024-07-26 21.52 21.75 21 21.39 -1.38% 10,790 23,071,831
2024-07-25 21.47 22.1 21.28 21.69 -0.09% 13,615 29,579,059
2024-07-24 22.5 22.5 21.51 21.71 -2.03% 15,590 34,011,778
2024-07-23 22.91 23.13 22.11 22.16 -3.32% 12,706 28,541,986
2024-07-22 23 23.39 22.61 22.92 +0.31% 18,213 41,844,509
2024-07-19 22.22 23.23 22.01 22.85 +2.84% 24,948 56,818,498
2024-07-18 21.46 22.45 21.32 22.22 +2.97% 26,277 58,173,896
2024-07-17 21.72 21.8 20.85 21.58 +0.05% 24,230 51,841,328
2024-07-16 21.96 21.97 21.35 21.57 -0.96% 13,140 28,380,016
2024-07-15 22.3 22.41 21.7 21.78 -2.81% 20,533 45,010,323
2024-07-12 22.04 22.87 21.59 22.41 +2.99% 25,070 56,218,777
2024-07-11 21.36 22.17 21 21.76 +3.37% 22,510 48,807,373
2024-07-10 20.91 21.36 20.39 21.05 +2.38% 26,986 56,564,714
2024-07-09 19.95 20.76 19.51 20.56 +2.44% 33,131 66,622,596
2024-07-08 20.66 20.97 19.9 20.07 -4.38% 53,852 109,122,439
2024-07-05 20.92 21.35 19.5 20.99 +10.65% 52,734 106,786,745
2024-07-04 19.51 19.91 18.7 18.97 -2.77% 15,245 29,041,975
2024-07-03 19.88 19.9 19.2 19.51 -1.27% 18,150 35,525,454
2024-07-02 21.02 21.08 19.38 19.76 -5.9% 41,627 83,081,736
2024-07-01 21.9 22.25 20.26 21 -4.72% 25,383 53,129,033
2024-06-28 21.86 22.91 21.86 22.04 -2.52% 15,602 34,942,606
2024-06-27 23.43 23.43 22.26 22.61 -3.5% 12,578 28,526,102
2024-06-26 21.9 23.48 21.89 23.43 +6.99% 20,859 47,744,122
2024-06-25 22.03 22.54 21.79 21.9 -0.45% 11,591 25,603,279
2024-06-24 23.05 23.09 21.72 22 -4.64% 20,879 46,738,078
2024-06-21 23.66 23.75 23.03 23.07 -1.91% 9,004 21,018,205
2024-06-20 23.25 23.79 23.15 23.52 +0.51% 15,295 35,998,421
2024-06-19 24.01 24.01 23.06 23.4 -1.89% 13,125 30,681,321
2024-06-18 23.63 24.1 23.36 23.85 +0.93% 18,489 43,936,478
2024-06-17 23.16 24.37 23.16 23.63 +1.03% 18,990 45,306,311
2024-06-14 23.22 23.76 22.95 23.39 +0.73% 25,262 58,757,296
2024-06-13 22.88 23.39 22.6 23.22 +1.8% 16,490 38,069,094
2024-06-12 22.95 23.4 22.73 22.81 -0.48% 18,061 41,659,283
2024-06-11 22.23 23.1 22.01 22.92 +1.91% 17,425 39,403,567
2024-06-07 22.7 22.81 22.22 22.49 -0.04% 11,749 26,409,310
2024-06-06 23.12 23.2 22.34 22.5 -2.64% 17,651 39,980,379
2024-06-05 23.28 24.14 23.06 23.11 -1.74% 20,806 48,934,379
2024-06-04 23.07 24.08 23 23.52 +1.42% 21,140 49,794,422
2024-06-03 24 24.02 22.89 23.19 -2.93% 21,779 50,752,711
2024-05-31 23.9 24.03 23.35 23.89 +1.88% 11,816 28,055,371
2024-05-30 23.8 23.8 23.24 23.45 -0.51% 7,992 18,726,214
2024-05-29 23.71 24.3 23.46 23.57 -2.6% 10,391 24,753,582
2024-05-28 23.85 24.65 23.7 24.2 +0.62% 18,870 45,737,327
2024-05-27 22.98 24.77 22.7 24.05 +4.43% 29,849 71,026,822
2024-05-24 23.75 23.79 22.93 23.03 -3.19% 16,789 38,938,340
2024-05-23 24.35 24.67 23.52 23.79 -2.3% 10,863 25,958,955
2024-05-22 24.85 24.87 23.82 24.35 -1.42% 15,846 38,447,746
2024-05-21 24.93 25.27 24.56 24.7 -2.18% 12,299 30,539,226
2024-05-20 25.33 25.54 25.08 25.25 -0.51% 11,254 28,444,512
2024-05-17 24.9 25.38 24.8 25.38 +1.2% 10,349 25,974,766
2024-05-16 25.14 25.54 24.78 25.08 -1.61% 8,520 21,431,610
2024-05-15 26 26 25.25 25.49 -1.89% 10,132 25,949,930
2024-05-14 25.45 26.34 25.37 25.98 +2.44% 15,513 40,235,795
2024-05-13 25.2 25.71 25.13 25.36 -1.51% 17,835 45,317,457
2024-05-10 26.21 26.36 25.3 25.75 -1.79% 19,931 51,275,539
2024-05-09 26.17 26.35 25.7 26.22 -0.83% 12,171 31,747,215
2024-05-08 27.43 27.73 25.79 26.44 -3.89% 23,605 62,265,104
2024-05-07 27.87 28.49 27.11 27.51 -1.26% 12,822 35,220,656
2024-05-06 25.72 27.95 25.24 27.86 +9.17% 26,909 72,047,898
2024-04-30 25.39 25.87 25.14 25.52 +0.08% 10,705 27,240,063
2024-04-29 25.07 25.64 24.77 25.5 +2.62% 19,408 48,997,098
2024-04-26 25.77 26.09 24.78 24.85 +0.28% 18,231 46,179,820
2024-04-25 25.2 25.2 24.28 24.78 -0.16% 9,339 23,127,663
2024-04-24 25.1 25.21 24.39 24.82 -1.12% 15,765 39,204,668
2024-04-23 22.93 25.17 22.93 25.1 +7.68% 30,617 74,416,062
2024-04-22 21.96 23.5 21.55 23.31 +7.12% 20,911 47,942,105
2024-04-19 22.16 22.24 21.6 21.76 -2.73% 13,947 30,446,191
2024-04-18 22.05 23.19 21.8 22.37 +1.54% 21,481 48,664,982
2024-04-17 21.9 23.12 21.89 22.03 -0.41% 21,092 47,184,977
2024-04-16 22.9 23.4 21.74 22.12 -6.27% 31,633 70,790,461
2024-04-15 23.95 24.5 23.19 23.6 -1.95% 10,754 25,665,171
2024-04-12 23.65 24.18 23.32 24.07 +2.29% 10,358 24,659,661
2024-04-11 23.57 24.35 23.53 23.53 -1.51% 8,541 20,372,907
2024-04-10 24.11 24.13 23.69 23.89 -1.57% 7,264 17,383,065
2024-04-09 23.72 24.27 23.36 24.27 +1.55% 8,917 21,369,915
2024-04-08 24.1 24.58 23.73 23.9 -0.67% 9,326 22,362,399
2024-04-03 24.47 24.68 23.9 24.06 -1.88% 11,728 28,355,709
2024-04-02 25.71 25.88 24.27 24.52 -5.69% 28,763 71,155,500
2024-04-01 26.16 26.38 23.9 26 0% 42,784 106,256,411
2024-03-29 25.52 26 24.82 26 +1.8% 14,807 37,445,065
2024-03-28 25.56 26.36 25.45 25.54 -0.7% 8,851 22,958,126
2024-03-27 26.07 26.46 25.33 25.72 -0.89% 7,952 20,700,300
2024-03-26 25.93 26.37 25.5 25.95 -0.76% 9,542 24,546,143
2024-03-25 26.7 26.8 25.81 26.15 -2.64% 10,388 27,282,956
2024-03-22 27.5 27.55 26.78 26.86 -2.33% 5,604 15,120,336
2024-03-21 27.8 27.87 26.9 27.5 -2.03% 10,686 29,273,114
2024-03-20 27.75 28.17 27.35 28.07 +1.15% 6,886 19,144,838
2024-03-19 28.7 28.75 27.38 27.75 -2.97% 11,354 31,434,142
2024-03-18 26.76 28.6 26.25 28.6 +7.52% 20,170 55,435,052
2024-03-15 25.79 26.97 25.76 26.6 +1.49% 12,938 34,120,530
2024-03-14 27.02 27.2 25.86 26.21 -1.8% 10,217 26,880,613
2024-03-13 26.55 26.94 26.22 26.69 +0.76% 8,716 23,151,759
2024-03-12 25.65 26.8 25.65 26.49 +2.56% 13,207 34,681,284
2024-03-11 24.82 25.88 24.27 25.83 +4.11% 11,695 29,686,646
2024-03-08 24.87 25.25 24.2 24.81 -1.55% 12,945 31,847,201
2024-03-07 25.54 26.03 24.83 25.2 -1.45% 12,659 32,170,086
2024-03-06 25.42 25.75 24.98 25.57 +0.47% 8,415 21,321,665
2024-03-05 25.58 26.3 25.1 25.45 -2% 10,590 27,177,038
2024-03-04 25.38 26.05 24.78 25.97 +1.45% 19,928 50,690,917
2024-03-01 26.13 26.2 25.14 25.6 -1.61% 9,385 24,080,469
2024-02-29 24.46 26.5 24.06 26.02 +5.9% 20,070 51,155,080
2024-02-28 25.15 25.77 24.23 24.57 -0.93% 17,168 43,075,758
2024-02-27 23.64 25.54 23.18 24.8 +4.64% 21,265 52,046,826
2024-02-26 22.61 23.94 22.43 23.7 +4.27% 20,948 48,936,239
2024-02-23 22.63 22.77 21.92 22.73 +0.18% 15,917 35,447,654
2024-02-22 23.07 23.2 22.43 22.69 -2.28% 24,375 55,149,285
2024-02-21 22.86 23.44 22.4 23.22 0% 19,874 45,593,872
2024-02-20 22.6 23.23 22.31 23.22 +1.44% 16,752 38,054,005
2024-02-19 22.95 23.55 22.15 22.89 +1.46% 22,176 50,914,854
2024-02-08 21.7 23.06 21.38 22.56 +3.44% 26,694 59,548,875
2024-02-07 21.39 22.98 21.06 21.81 +2.01% 39,969 87,850,825
2024-02-06 19.34 22.08 18.76 21.38 +8.14% 31,702 63,959,107
2024-02-05 21 21 18.59 19.77 -3.04% 29,895 58,462,066
2024-02-02 20.54 21.85 19.56 20.39 -1.07% 25,092 52,246,044
2024-02-01 20.3 20.87 19.42 20.61 +0.88% 29,458 59,628,461
2024-01-31 21.17 21.59 20 20.43 -2.71% 16,789 34,851,359
2024-01-30 20.82 21.85 20.41 21 -0.66% 28,034 59,401,795
2024-01-29 21.7 22.45 20 21.14 -2.8% 45,706 95,244,926
2024-01-26 22 23.11 21.51 21.75 -1.23% 22,572 50,213,499
2024-01-25 20.99 22.34 20.71 22.02 +4.41% 32,967 71,663,072
2024-01-24 21.24 21.53 20.34 21.09 -0.71% 20,288 42,409,382
2024-01-23 20.11 21.46 20.11 21.24 +3.61% 19,683 41,363,138
2024-01-22 21.02 22.09 20.05 20.5 -4.83% 17,474 36,181,258
2024-01-19 21.53 22 21.15 21.54 -0.32% 8,848 19,121,582
2024-01-18 21.66 22.13 20.92 21.61 -0.14% 12,107 25,799,573
2024-01-17 22.3 22.37 21.6 21.64 -3.52% 12,458 27,267,669
2024-01-16 22.63 22.63 22.09 22.43 -0.18% 15,834 35,306,075
2024-01-15 22.24 22.75 22.01 22.47 +0.04% 14,310 32,019,567
2024-01-12 22.97 22.97 22.3 22.46 -2.01% 16,519 37,183,177
2024-01-11 22.77 23.23 22.2 22.92 +1.37% 17,044 38,685,561
2024-01-10 22.67 22.96 22.1 22.61 -0.4% 16,403 36,885,672
2024-01-09 22.25 22.88 21.73 22.7 +2.02% 22,103 49,537,063
2024-01-08 23.1 23.54 22.13 22.25 -5.24% 30,448 68,737,945
2024-01-05 25.11 25.11 23.07 23.48 -4.75% 28,509 67,081,315
2024-01-04 24.61 24.76 24.12 24.65 -0.92% 8,534 20,775,087
2024-01-03 25.2 25.26 24 24.88 -0.72% 13,821 33,921,531
2024-01-02 25.4 25.77 24.52 25.06 -2.3% 24,895 62,163,098

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║ЪщАЪшВбф╗╜ 600692

2024年一季度

цШОцШЯчФ╡хКЫ 600101

2024年至今

х▒▒ф╕ЬщлШщАЯ 600350

近三个月

цЦ╣хдзчВнч┤а 600516

2024年一季度

ца╝цЮЧш╛╛ 603931

近期数据

ф╣ЭшБФчзСцКА 688609

近三个月

щЗСхКЫц░╕чгБ 300748

2023年全年

ф╣Эх╖ЮщАЪ 600998

2023年全年

ч╛Оц╣ЦшВбф╗╜ 603319

近半年

ф╕░хНОшВбф╗╜ 600615

近期数据

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
智能制造
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
光伏产业
元宇宙

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