ш┐кхиБх░Ф 688377

数据更新至:

添加到对比分析

22.51 -5.42%

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

22.51
-5.42% -1.29
23.2
开盘价
23.2
最高价
21.99
最低价
50,665
成交量
数据更新至: 2025-03-25

技术指标

22.34
MA5 (5日均线)
21.47
MA10 (10日均线)
20.21
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 23.2 23.2 21.99 22.51 -5.42% 50,665 113,507,408
2025-03-24 23.89 24.54 22.72 23.8 +3.03% 89,944 211,301,611
2025-03-21 22.05 25.16 22.05 23.1 +4.76% 112,212 266,682,462
2025-03-20 20.3 22.1 19.93 22.05 +9% 68,347 144,720,309
2025-03-19 21.57 21.57 20.1 20.23 -6.39% 36,585 76,000,982
2025-03-18 21.55 22.04 21.16 21.61 -0.92% 46,066 99,884,645
2025-03-17 20.98 22.29 20.98 21.81 +6.23% 66,708 144,109,791
2025-03-14 20.11 20.67 19.57 20.53 +2.29% 41,362 83,418,701
2025-03-13 19.01 20.12 18.97 20.07 +5.58% 36,771 71,799,254
2025-03-12 19.26 19.52 18.99 19.01 -0.89% 13,684 26,297,463
2025-03-11 19.07 19.44 18.87 19.18 +0.58% 11,952 22,940,116
2025-03-10 19.05 19.48 18.9 19.07 0% 11,401 21,811,528
2025-03-07 18.5 19.1 18.31 19.07 +2.53% 18,668 35,325,689
2025-03-06 18.54 18.77 18.27 18.6 +0.54% 19,288 35,778,958
2025-03-05 18.89 18.98 18.14 18.5 -2.06% 20,998 38,611,601
2025-03-04 18.14 19.1 18 18.89 +3.56% 19,284 36,075,012
2025-03-03 19.19 19.42 18.2 18.24 -4.85% 28,641 53,629,958
2025-02-28 19.29 19.8 19.02 19.17 -0.67% 19,644 37,882,000
2025-02-27 19.43 19.45 19.06 19.3 -0.67% 10,896 20,951,149
2025-02-26 19.42 19.58 19.2 19.43 0% 10,702 20,784,762
2025-02-25 19.18 19.54 19.03 19.43 -0.66% 14,022 27,077,217
2025-02-24 20.82 20.82 19.23 19.56 -5.28% 32,995 64,730,590
2025-02-21 20.31 20.9 20.22 20.65 +1.62% 18,964 39,082,764
2025-02-20 19.89 20.48 19.85 20.32 +1.3% 13,849 27,983,955
2025-02-19 19.73 20.15 19.62 20.06 +1.31% 14,346 28,538,496
2025-02-18 19.5 20.39 19.43 19.8 +0.51% 24,120 48,323,643
2025-02-17 19.29 19.85 18.69 19.7 +1.55% 23,059 44,600,846
2025-02-14 19.5 19.67 19 19.4 -0.51% 17,287 33,452,984
2025-02-13 19.86 19.92 19.36 19.5 -1.52% 16,443 32,204,934
2025-02-12 19.29 19.98 19.05 19.8 +2.64% 21,048 41,326,730
2025-02-11 19.93 20.28 19.12 19.29 -3.21% 34,324 66,969,179
2025-02-10 19.74 20.33 18.92 19.93 +0.66% 37,960 74,996,897
2025-02-07 19.8 20.5 19.39 19.8 -0.95% 24,703 49,172,388
2025-02-06 20.6 20.6 19.61 19.99 -3.29% 22,963 45,667,172
2025-02-05 21.5 21.5 19.99 20.67 -3.82% 19,371 39,793,101
2025-01-27 21.7 21.7 20.9 21.49 -0.05% 18,529 39,419,531
2025-01-24 21.22 21.69 20.4 21.5 +3.37% 26,143 54,917,562
2025-01-23 20.53 21.49 20.13 20.8 +1.61% 39,193 81,470,686
2025-01-22 19.59 20.47 19.21 20.47 +4.65% 22,280 44,620,754
2025-01-21 19.37 19.56 18.92 19.56 +0.98% 15,216 29,315,568
2025-01-20 19.64 19.98 18.94 19.37 -1.68% 22,014 42,726,464
2025-01-17 20.1 20.35 19.7 19.7 -1.99% 11,396 22,697,016
2025-01-16 19.65 20.26 19.65 20.1 +0.8% 15,558 31,085,880
2025-01-15 19.73 19.99 19.25 19.94 +1.06% 13,477 26,463,514
2025-01-14 19.2 19.82 19.06 19.73 +3.52% 14,000 27,315,746
2025-01-13 19.03 19.85 18.58 19.06 +1.65% 22,454 43,284,029
2025-01-10 19.63 19.65 18.7 18.75 -4.39% 20,230 38,489,002
2025-01-09 19.2 19.79 19.2 19.61 +0.98% 10,497 20,486,339
2025-01-08 19.9 19.9 19.06 19.42 -1.92% 16,929 32,881,087
2025-01-07 19.01 19.8 18.72 19.8 +4.76% 15,096 29,277,926
2025-01-06 18.78 19.58 18.61 18.9 +0.53% 15,524 29,683,171
2025-01-03 18.7 19.11 18.1 18.8 +1.4% 29,008 54,114,429
2025-01-02 19.3 19.8 18.4 18.54 -3.84% 36,180 68,776,808
2024-12-31 19.27 19.55 18.72 19.28 -0.57% 25,715 49,403,564
2024-12-30 20.1 20.12 19.31 19.39 -4.48% 38,109 74,566,954
2024-12-27 20.49 20.5 20.05 20.3 0% 15,351 31,109,504
2024-12-26 20.03 20.49 19.8 20.3 +1.55% 18,761 37,922,612
2024-12-25 20.36 20.8 19.7 19.99 -1.91% 24,330 48,980,279
2024-12-24 20.4 21.29 20.01 20.38 -0.1% 29,626 60,879,025
2024-12-23 20.86 21.71 20.1 20.4 -2.35% 28,581 59,423,421
2024-12-20 19.54 21.07 19.25 20.89 +7.62% 46,997 95,184,692
2024-12-19 19.11 19.45 18.98 19.41 +1.09% 19,689 37,828,028
2024-12-18 18.16 19.72 17.85 19.2 +5.32% 41,343 78,524,973
2024-12-17 18.75 18.98 17.55 18.23 -3.34% 51,380 93,762,171
2024-12-16 19.15 19.15 18.5 18.86 +0.16% 24,478 45,961,175
2024-12-13 19.15 19.33 18.72 18.83 -1.62% 18,581 35,362,606
2024-12-12 19.42 19.79 18.72 19.14 -2.35% 49,838 96,128,190
2024-12-11 19.3 19.6 18.5 19.6 +2.62% 49,942 95,079,646
2024-12-10 20.5 20.7 19.02 19.1 -3% 93,050 182,189,246
2024-12-09 17.65 19.78 17.65 19.69 +10.06% 97,707 186,445,261
2024-12-06 17.55 18.03 17.1 17.89 +0.56% 51,828 91,208,251
2024-12-05 17.1 18.01 16.96 17.79 +5.02% 89,323 157,240,101
2024-12-04 16.04 17.18 15.95 16.94 +5.88% 89,186 148,813,277
2024-12-03 15.67 16.15 15.4 16 +2.56% 35,822 56,585,584
2024-12-02 15.52 15.95 15.36 15.6 +0.58% 26,710 41,699,255
2024-11-29 15.43 15.78 15.38 15.51 -0.45% 21,327 33,184,164
2024-11-28 15.15 15.82 15.13 15.58 +2.77% 46,511 72,471,739
2024-11-27 14.43 15.16 14.03 15.16 +5.06% 28,090 41,195,375
2024-11-26 14.35 14.69 14.35 14.43 -0.62% 10,609 15,387,618
2024-11-25 14.42 14.7 14.2 14.52 +2.76% 18,242 26,373,292
2024-11-22 14.88 14.94 14.13 14.13 -5.17% 20,047 29,157,167
2024-11-21 15.06 15.06 14.61 14.9 -0.13% 18,839 27,904,815
2024-11-20 14.87 15.1 14.6 14.92 +0.67% 17,902 26,690,905
2024-11-19 14.75 14.84 14.31 14.82 +1.51% 18,063 26,429,843
2024-11-18 15.3 15.46 14.5 14.6 -4.58% 30,227 45,192,886
2024-11-15 15.09 15.72 15.09 15.3 +0.2% 30,327 46,893,601
2024-11-14 15.51 15.8 15.19 15.27 -1.36% 27,911 43,108,775
2024-11-13 16.14 16.2 15.25 15.48 -4.03% 43,372 67,513,030
2024-11-12 16.4 16.59 16 16.13 -1.65% 26,026 42,445,242
2024-11-11 16.08 16.43 15.87 16.4 +1.99% 32,520 52,408,366
2024-11-08 16.49 16.9 15.86 16.08 -2.43% 42,527 69,409,216
2024-11-07 16 16.92 15.51 16.48 +6.87% 75,103 123,475,605
2024-11-06 15.1 15.6 15.01 15.42 +2.25% 30,689 46,947,332
2024-11-05 14.82 15.23 14.63 15.08 +2.1% 22,537 33,812,454
2024-11-04 14.4 14.86 14.01 14.77 +2.57% 26,787 39,066,251
2024-11-01 15 15.1 13.91 14.4 -3.55% 54,498 77,922,756
2024-10-31 15.02 15.18 14.84 14.93 -0.6% 19,425 29,079,687
2024-10-30 15.1 15.43 14.8 15.02 -1.83% 29,819 44,898,842
2024-10-29 15.58 15.75 15.18 15.3 -2.61% 25,330 39,012,446
2024-10-28 15.63 15.78 15.48 15.71 +0.13% 29,827 46,611,760
2024-10-25 16.16 16.18 15.61 15.69 -3.09% 43,991 69,351,922
2024-10-24 15.7 16.65 15.7 16.19 +3.12% 50,375 81,296,826
2024-10-23 14.97 16.17 14.97 15.7 +4.74% 54,463 85,921,475
2024-10-22 14.85 15.16 14.54 14.99 +1.15% 26,104 38,931,900
2024-10-21 14.96 15.18 14.7 14.82 +0.27% 35,911 53,598,479
2024-10-18 14 15.08 13.89 14.78 +5.42% 47,300 68,983,058
2024-10-17 14 14.7 13.9 14.02 +1.08% 28,176 40,064,837
2024-10-16 13.85 14 13.6 13.87 +0.51% 11,666 16,134,579
2024-10-15 14.2 14.38 13.8 13.8 -3.09% 24,390 34,273,741
2024-10-14 13.9 14.35 13.38 14.24 +4.25% 29,259 40,526,652
2024-10-11 14.11 14.19 13.4 13.66 -3.8% 35,631 48,863,718
2024-10-10 14.8 15 13.99 14.2 -1.8% 39,093 56,386,078
2024-10-09 16 16 14.31 14.46 -12.36% 84,652 127,838,053
2024-10-08 17 17.21 15.22 16.5 +13.56% 112,645 183,036,269
2024-09-30 12.92 14.66 12.63 14.53 +18.42% 84,447 114,062,232
2024-09-27 11.66 12.28 11.51 12.27 +7.63% 36,564 43,838,024
2024-09-26 10.97 11.4 10.86 11.4 +2.98% 32,729 36,555,702
2024-09-25 11.15 11.43 10.96 11.07 0% 42,586 47,518,465
2024-09-24 10.88 11.1 10.7 11.07 +2.98% 27,988 30,581,780
2024-09-23 10.69 11.2 10.45 10.75 +1.22% 31,084 34,066,573
2024-09-20 10.57 10.67 10.38 10.62 +1.63% 23,213 24,495,862
2024-09-19 10.75 10.75 10.32 10.45 -1.42% 29,150 30,637,142
2024-09-18 10.06 10.72 10.06 10.6 +4.74% 43,548 45,695,364
2024-09-13 10.06 10.35 9.96 10.12 -0.1% 23,746 24,012,707
2024-09-12 10.2 10.4 10.1 10.13 -0.2% 25,335 25,903,107
2024-09-11 10.15 10.25 9.99 10.15 0% 27,792 28,235,309
2024-09-10 10.25 10.35 9.93 10.15 -0.98% 49,614 49,929,115
2024-09-09 10.81 10.81 10.09 10.25 -5.53% 51,313 53,154,447
2024-09-06 11.5 11.5 10.61 10.85 -4.32% 49,802 54,176,533
2024-09-05 11.75 11.9 11.33 11.34 -3.32% 31,071 35,778,028
2024-09-04 12.17 12.17 11.71 11.73 -3.62% 26,174 31,133,106
2024-09-03 12.35 12.85 12.07 12.17 -1.38% 38,764 48,180,970
2024-09-02 12.34 12.44 12.16 12.34 +0.41% 23,341 28,776,179
2024-08-30 12.64 12.89 12.18 12.29 -1.29% 41,301 51,545,196
2024-08-29 12.95 12.95 11.83 12.45 -2.66% 53,782 65,927,790
2024-08-28 11.68 13.24 11.5 12.79 +11.31% 73,412 91,060,889
2024-08-27 10.95 11.78 10.7 11.49 +5.51% 44,962 51,209,153
2024-08-26 10.82 11.02 10.57 10.89 +0.65% 12,788 13,859,851
2024-08-23 11.08 11.08 10.75 10.82 -2.17% 10,009 10,896,398
2024-08-22 11.29 11.4 11 11.06 -1.69% 7,128 7,921,550
2024-08-21 11.39 11.42 11.23 11.25 -1.14% 4,952 5,591,883
2024-08-20 11.71 11.77 11.33 11.38 -2.82% 9,586 10,996,362
2024-08-19 11.83 11.88 11.68 11.71 -0.85% 10,302 12,090,809
2024-08-16 11.94 12.01 11.72 11.81 -0.92% 11,427 13,530,520
2024-08-15 11.8 12.09 11.68 11.92 +0.25% 12,073 14,437,129
2024-08-14 11.95 11.99 11.8 11.89 -0.5% 6,207 7,371,279
2024-08-13 11.77 11.96 11.63 11.95 +1.44% 11,069 13,061,696
2024-08-12 11.8 11.83 11.61 11.78 +0.08% 6,675 7,839,917
2024-08-09 11.88 12.04 11.77 11.77 -1.09% 6,462 7,659,578
2024-08-08 12.07 12.08 11.72 11.9 -0.92% 10,438 12,407,343
2024-08-07 12.12 12.15 11.95 12.01 -0.74% 7,079 8,506,481
2024-08-06 11.95 12.15 11.93 12.1 +1.94% 8,630 10,396,963
2024-08-05 12.15 12.23 11.85 11.87 -2.3% 13,163 15,837,983
2024-08-02 12.28 12.45 12.05 12.15 -2.02% 13,351 16,339,887
2024-08-01 12.55 12.65 12.36 12.4 -0.96% 12,175 15,189,271
2024-07-31 12.13 12.56 12.09 12.52 +3.3% 16,032 19,927,483
2024-07-30 11.82 12.22 11.72 12.12 +2.54% 12,086 14,517,742
2024-07-29 12.2 12.2 11.8 11.82 -2.8% 13,510 16,154,134
2024-07-26 12.1 12.2 11.94 12.16 +1.5% 10,283 12,416,831
2024-07-25 11.88 12.22 11.73 11.98 +0.76% 15,803 18,954,988
2024-07-24 12.16 12.16 11.85 11.89 -2.3% 8,219 9,837,456
2024-07-23 12.36 12.49 12.15 12.17 -2.01% 11,631 14,284,248
2024-07-22 12.39 12.52 12.19 12.42 -0.56% 16,233 19,988,765
2024-07-19 12.19 12.56 12.18 12.49 +0.48% 14,445 17,990,848
2024-07-18 12.32 12.46 12.01 12.43 +0.08% 13,179 16,223,544
2024-07-17 12.18 12.48 12.02 12.42 +2.99% 17,635 21,680,140
2024-07-16 11.82 12.06 11.8 12.06 +1.26% 7,332 8,747,720
2024-07-15 12.19 12.29 11.84 11.91 -2.3% 7,231 8,637,255
2024-07-12 12.42 12.53 12.15 12.19 -1.3% 9,985 12,274,790
2024-07-11 12.18 12.55 12.18 12.35 +3.09% 14,794 18,291,832
2024-07-10 12.19 12.29 11.86 11.98 -1.64% 9,350 11,328,706
2024-07-09 12.08 12.28 11.68 12.18 +0.66% 17,430 20,884,012
2024-07-08 12.42 12.46 12.06 12.1 -3.43% 10,784 13,100,912
2024-07-05 12.5 12.53 12.17 12.53 +0.48% 9,840 12,180,086
2024-07-04 12.86 12.9 12.39 12.47 -2.81% 14,653 18,373,834
2024-07-03 12.98 13.01 12.72 12.83 -0.47% 8,919 11,491,197
2024-07-02 13.17 13.17 12.76 12.89 -0.31% 11,117 14,348,352
2024-07-01 13.15 13.22 12.85 12.93 -1.3% 12,499 16,234,940
2024-06-28 13.14 13.31 13.05 13.1 -0.53% 9,975 13,145,616
2024-06-27 13.63 13.66 13.1 13.17 -2.44% 13,080 17,342,575
2024-06-26 13.2 13.72 13.2 13.5 +1.81% 16,021 21,546,895
2024-06-25 13.5 13.76 13.07 13.26 -1.34% 16,549 22,014,139
2024-06-24 14.11 14.11 13.43 13.44 -4.82% 12,529 17,117,637
2024-06-21 14.56 14.56 14.01 14.12 -1.94% 10,272 14,522,564
2024-06-20 14.34 14.62 14.24 14.4 +0.77% 11,681 16,879,691
2024-06-19 14.52 14.55 14.29 14.29 -1.58% 7,735 11,132,816
2024-06-18 14.44 14.64 14.31 14.52 -0.62% 7,079 10,262,385
2024-06-17 14.62 14.87 14.5 14.61 -0.95% 10,841 15,860,126
2024-06-14 15.15 15.15 14.61 14.75 -2.06% 8,921 13,171,489
2024-06-13 15.07 15.35 14.85 15.06 -0.07% 10,840 16,361,290
2024-06-12 15.02 15.25 14.77 15.07 +1.01% 11,834 17,838,154
2024-06-11 15 15 14.63 14.92 -0.13% 7,380 10,946,833
2024-06-07 14.42 15.08 14.33 14.94 +4.62% 12,818 19,062,950
2024-06-06 14.83 14.95 14.26 14.28 -3.84% 18,951 27,406,702
2024-06-05 15 15.2 14.84 14.85 -2.94% 11,517 17,252,413
2024-06-04 15.33 15.55 14.87 15.3 -1.1% 22,675 34,263,700
2024-06-03 16.1 16.1 15.32 15.47 -2.83% 11,857 18,551,497
2024-05-31 15.89 16.07 15.7 15.92 +0.95% 7,866 12,547,272
2024-05-30 16 16.09 15.68 15.77 -1.44% 10,304 16,317,961
2024-05-29 15.79 16.19 15.79 16 +0.63% 12,393 19,894,601
2024-05-28 15.93 16.01 15.68 15.9 0% 6,619 10,507,925
2024-05-27 15.97 15.97 15.51 15.9 +0.82% 7,747 12,159,605
2024-05-24 16.16 16.35 15.77 15.77 -2.59% 10,423 16,732,885
2024-05-23 16.57 16.65 15.95 16.19 -2.29% 15,448 25,081,716
2024-05-22 16.36 16.69 16.32 16.57 +1.41% 9,041 14,915,789
2024-05-21 16.79 16.79 16.31 16.34 -2.39% 12,010 19,803,414
2024-05-20 16.38 16.9 16.2 16.74 +2.64% 18,470 30,594,533
2024-05-17 16.24 16.31 16.02 16.31 +0.99% 6,905 11,179,698
2024-05-16 16.19 16.41 16.11 16.15 -0.25% 13,196 21,440,005
2024-05-15 16.22 16.35 16.08 16.19 -0.18% 8,197 13,275,628
2024-05-14 16.3 16.44 16.05 16.22 +0.5% 9,834 15,989,048
2024-05-13 16.49 16.49 16.03 16.14 -2.71% 14,621 23,734,602
2024-05-10 16.86 16.92 16.52 16.59 -1.43% 15,915 26,554,340
2024-05-09 16.76 17.08 16.5 16.83 +2.12% 20,299 34,213,453
2024-05-08 16.6 16.72 16.37 16.48 -0.72% 15,290 25,263,199
2024-05-07 16.55 16.7 16.3 16.6 +0.36% 15,776 26,079,646
2024-05-06 16.16 16.78 15.94 16.54 +3.76% 25,634 42,389,029
2024-04-30 16.4 16.4 15.84 15.94 -1.79% 19,791 31,695,125
2024-04-29 15.59 16.28 15.5 16.23 +4.04% 33,955 54,555,826
2024-04-26 15.26 15.64 15.12 15.6 +2.23% 23,020 35,623,001
2024-04-25 15.29 15.43 15.1 15.26 +0.07% 19,886 30,301,631
2024-04-24 15.3 15.44 15 15.25 -0.33% 20,566 31,229,351
2024-04-23 15.33 15.58 15.1 15.3 +0.07% 24,863 38,129,017
2024-04-22 16.45 16.45 15.1 15.29 -8.72% 50,136 77,544,436
2024-04-19 15.98 16.97 15.97 16.75 +3.4% 39,871 66,313,911
2024-04-18 16.56 16.66 16.11 16.2 -2.7% 30,830 50,026,999
2024-04-17 16.1 16.75 16.1 16.65 +5.38% 25,355 41,660,078
2024-04-16 17.4 17.49 15.78 15.8 -10.63% 29,016 47,589,155
2024-04-15 18.73 18.82 17 17.68 -5.56% 30,710 54,461,115
2024-04-12 18.86 18.97 18.52 18.72 -0.16% 14,196 26,563,288
2024-04-11 18.58 18.88 18.23 18.75 +0.86% 16,406 30,489,403
2024-04-10 18.73 18.94 18.32 18.59 -1.74% 18,652 34,695,256
2024-04-09 18.58 18.93 18.09 18.92 +1.23% 28,839 53,177,531
2024-04-08 19.4 19.4 18.28 18.69 -4.35% 45,970 86,298,862
2024-04-03 17.71 19.66 17.6 19.54 +10.65% 63,696 119,698,777
2024-04-02 18.11 18.17 17.41 17.66 -2.54% 18,807 33,207,848
2024-04-01 16.98 18.5 16.98 18.12 +6.97% 40,153 72,201,454
2024-03-29 16.27 16.98 16.27 16.94 +4.18% 22,086 36,863,782
2024-03-28 16.36 16.6 16 16.26 -0.61% 29,328 47,849,748
2024-03-27 17.36 17.4 16.32 16.36 -5.49% 16,857 28,269,774
2024-03-26 17.34 17.65 17.03 17.31 -0.17% 12,971 22,426,559
2024-03-25 17.95 18.12 17.33 17.34 -3.34% 15,298 27,059,114
2024-03-22 18.65 18.72 17.75 17.94 -4.27% 19,921 36,077,273
2024-03-21 18.9 19.4 18.69 18.74 -0.9% 30,216 57,510,426
2024-03-20 18.63 19.21 18.46 18.91 +0.96% 37,257 70,100,196
2024-03-19 18.07 19.39 18.01 18.73 +3.65% 53,468 101,147,008
2024-03-18 17.8 18.14 17.76 18.07 +1.06% 22,374 40,205,016
2024-03-15 17.68 17.88 17.42 17.88 +1.13% 16,078 28,429,521
2024-03-14 18.18 18.4 17.38 17.68 -2.7% 15,843 28,242,934
2024-03-13 18.25 18.25 17.77 18.17 -0.22% 19,141 34,494,577
2024-03-12 18.03 18.36 17.68 18.21 +1.22% 23,781 42,926,648
2024-03-11 16.99 18.02 16.83 17.99 +6.45% 32,886 57,591,382
2024-03-08 17.17 17.28 16.68 16.9 -0.71% 20,556 34,763,715
2024-03-07 17.22 17.7 16.88 17.02 -0.93% 29,140 50,324,910
2024-03-06 17.18 17.47 16.9 17.18 -0.58% 19,071 32,695,677
2024-03-05 18 18 17.2 17.28 -3.63% 34,960 61,178,877
2024-03-04 17.67 18.17 17.43 17.93 +1.76% 41,190 73,275,913
2024-03-01 17.65 17.94 17.11 17.62 -0.34% 25,737 45,123,121
2024-02-29 16.6 17.71 16.6 17.68 +3.33% 38,078 65,852,589
2024-02-28 18.75 19.67 17.03 17.11 -8.4% 50,923 94,317,869
2024-02-27 18.57 18.77 18.11 18.68 +0.11% 38,485 70,739,128
2024-02-26 18.89 19.15 18.41 18.66 +0.92% 35,609 66,857,321
2024-02-23 18.19 18.53 18.13 18.49 +1.32% 12,509 22,962,375
2024-02-22 18.31 18.64 17.8 18.25 -0.87% 21,377 38,637,365
2024-02-21 18.58 18.96 18.06 18.41 -1.45% 26,180 48,677,023
2024-02-20 17.9 18.94 17.18 18.68 +3.78% 26,848 48,448,242
2024-02-19 18.24 18.7 17.62 18 -1.32% 30,000 54,224,181
2024-02-08 15.49 18.24 14.86 18.24 +20% 47,799 80,321,405
2024-02-07 15.88 16.04 14.84 15.2 -5% 53,030 81,339,150
2024-02-06 14.39 16.41 13.14 16 +11.97% 44,282 65,567,745
2024-02-05 15 15.22 13.63 14.29 -6.17% 57,650 82,336,631
2024-02-02 16.5 16.72 14.6 15.23 -7.7% 60,567 92,881,378
2024-02-01 16.6 17.06 16.3 16.5 -2.02% 20,086 33,347,260
2024-01-31 17.9 18.14 16.61 16.84 -5.55% 20,960 36,054,665
2024-01-30 17.3 18.48 17.3 17.83 -0.39% 24,322 43,864,304
2024-01-29 18.58 19.09 17.81 17.9 -3.45% 27,406 50,325,664
2024-01-26 19.5 19.73 18.3 18.54 -4.92% 33,925 63,732,408
2024-01-25 19.58 19.59 18.76 19.5 -0.81% 44,947 86,036,749
2024-01-24 20.8 20.8 19.12 19.66 -2.67% 25,780 51,128,906
2024-01-23 21.47 21.47 20 20.2 -1.89% 23,036 46,965,388
2024-01-22 22.32 22.32 20.56 20.59 -7.87% 15,846 33,705,644
2024-01-19 22.42 22.54 21.98 22.35 -0.36% 11,723 26,032,132
2024-01-18 23.01 23.38 21.68 22.43 -2.52% 22,807 50,517,115
2024-01-17 23.84 24 23.01 23.01 -3.48% 9,181 21,607,649
2024-01-16 24.77 24.89 23.32 23.84 -3.29% 19,926 47,490,136
2024-01-15 24.5 24.73 24.2 24.65 +1.02% 5,545 13,605,668
2024-01-12 25 25.15 24.36 24.4 -1.81% 5,107 12,628,277
2024-01-11 24.89 25.19 24.31 24.85 -2.17% 12,261 30,360,604
2024-01-10 25.76 25.79 25.03 25.4 -0.7% 4,548 11,492,027
2024-01-09 25.17 25.74 24.93 25.58 +1.43% 10,253 26,145,112
2024-01-08 25.41 25.48 24.83 25.22 -0.2% 11,232 28,253,079
2024-01-05 26.23 27.27 24.8 25.27 -3.66% 19,252 49,629,856
2024-01-04 25.99 26.53 25.78 26.23 +0.38% 8,332 21,767,509
2024-01-03 26.38 26.57 25.81 26.13 -0.99% 8,191 21,469,544
2024-01-02 26.82 26.97 25.5 26.39 -1.6% 11,410 29,804,701

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

щХ┐ц▒ЯцКХш╡Д 600119

近三个月

х╛╖ф╕ЪшВбф╗╜ 605117

2023年全年

хдкщШ│шГ╜ 000591

2023年全年

щЯ╢шГ╜шВбф╗╜ 000601

近三个月

ш┐Сх▓╕шЫЛчЩ╜ 688137

近期数据

ф╕ЙцЯПчбХ 001300

2024年一季度

ф╕ЬхоПшВбф╗╜ 603856

近半年

шБФхРИч▓╛хпЖ 001268

2024年至今

хУИшНпшВбф╗╜ 600664

2023年全年

чЪЗхП░щЕТф╕Ъ 000995

2023年全年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
5G通信
储能电池
军工

ф╕ншИкщлШчзС (600862)

2023年全年
区块链
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年

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