хеецЭех╛╖ 688378

数据更新至:

添加到对比分析

21.61 -0.64%

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

21.61
-0.64% -0.14
21.87
开盘价
21.97
最高价
21.33
最低价
21,234
成交量
数据更新至: 2025-03-25

技术指标

22.15
MA5 (5日均线)
22.60
MA10 (10日均线)
23.79
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 21.87 21.97 21.33 21.61 -0.64% 21,234 45,831,189
2025-03-24 22.01 22.16 21.33 21.75 -1.45% 27,186 59,052,386
2025-03-21 22.54 22.54 21.87 22.07 -1.91% 40,525 89,436,133
2025-03-20 22.85 22.9 22.44 22.5 -1.49% 34,737 78,631,802
2025-03-19 23.48 23.48 22.62 22.84 -2.77% 54,108 124,284,354
2025-03-18 23 24.02 22.83 23.49 +1.86% 72,208 169,363,457
2025-03-17 22.64 23.18 22.48 23.06 +2.26% 48,701 111,523,858
2025-03-14 22.62 22.86 22.01 22.55 -0.62% 86,521 193,572,043
2025-03-13 23.47 23.52 22.36 22.69 -3.08% 55,235 125,584,081
2025-03-12 23.72 23.89 23.33 23.41 -1.27% 41,772 98,337,428
2025-03-11 23.7 24.2 23.15 23.71 -1.82% 69,459 163,399,898
2025-03-10 24.59 24.69 23.7 24.15 -2.23% 69,803 168,395,213
2025-03-07 25.57 25.99 24.55 24.7 -3.4% 67,894 171,319,257
2025-03-06 25.48 26.06 25.23 25.57 +0.59% 44,450 114,454,227
2025-03-05 25.38 25.65 24.74 25.42 -0.04% 43,223 109,024,099
2025-03-04 25.01 25.7 24.86 25.43 +0.91% 41,696 105,010,193
2025-03-03 24.87 25.9 24.26 25.2 +1.82% 65,594 165,368,032
2025-02-28 25.2 25.45 24.5 24.75 -2.79% 73,371 182,731,025
2025-02-27 25.56 25.86 24.8 25.46 -0.04% 107,257 270,877,557
2025-02-26 23.45 25.86 23.41 25.47 +9.55% 135,477 336,349,224
2025-02-25 23.5 23.72 23.06 23.25 -1.98% 54,503 127,329,998
2025-02-24 24.65 24.65 23.35 23.72 -3.3% 73,882 175,104,896
2025-02-21 24.17 24.93 24.17 24.53 +1.24% 71,742 176,075,516
2025-02-20 24.45 25.24 24.18 24.23 +0.54% 50,469 123,319,062
2025-02-19 22.98 24.28 22.9 24.1 +4.69% 59,618 141,618,971
2025-02-18 24.57 24.6 22.96 23.02 -5.46% 86,364 202,783,766
2025-02-17 24.6 25.17 23.85 24.35 -1.1% 76,799 187,961,069
2025-02-14 26.41 26.41 24.17 24.62 -6.88% 149,728 373,067,620
2025-02-13 26.1 26.98 25.38 26.44 +2.48% 112,330 295,364,452
2025-02-12 25.64 26.6 25.41 25.8 -0.04% 67,068 173,232,817
2025-02-11 25.6 26.3 25.03 25.81 +1.53% 69,248 177,640,463
2025-02-10 23.77 26 23.56 25.42 +5.92% 131,741 327,492,656
2025-02-07 23.39 24.66 22.76 24 +4.3% 91,124 216,276,449
2025-02-06 21.73 23.17 21.57 23.01 +5.84% 48,783 110,270,054
2025-02-05 22.04 22.35 21.55 21.74 -0.5% 30,971 67,828,584
2025-01-27 22.24 22.7 21.85 21.85 -1.35% 39,483 87,740,444
2025-01-24 21.7 22.54 21.61 22.15 +1.98% 40,226 89,104,066
2025-01-23 22.4 22.96 21.7 21.72 -1.94% 59,142 132,558,153
2025-01-22 22.81 23.32 22.06 22.15 -3.19% 63,110 142,933,348
2025-01-21 22.95 23.5 22.75 22.88 +0.66% 61,708 142,313,387
2025-01-20 23.3 23.88 22.35 22.73 -2.03% 66,503 152,133,505
2025-01-17 22.9 23.69 22.32 23.2 +3.71% 70,245 162,447,345
2025-01-16 21.83 22.6 21.61 22.37 +1.87% 44,577 98,777,074
2025-01-15 21.99 22.08 21.58 21.96 +0.09% 32,946 72,001,204
2025-01-14 20.55 21.95 20.55 21.94 +7.34% 41,122 88,385,569
2025-01-13 20 20.96 19.85 20.44 +1.19% 32,205 66,023,480
2025-01-10 20.59 21.15 20.2 20.2 -1.37% 38,339 79,302,419
2025-01-09 19.79 20.8 19.7 20.48 +3.17% 63,102 128,771,340
2025-01-08 21.02 21.02 19.56 19.85 -5.57% 91,405 183,279,351
2025-01-07 21.02 21.5 20.29 21.02 -0.8% 51,210 106,131,133
2025-01-06 21.61 22.11 20.77 21.19 -2.93% 34,979 74,813,504
2025-01-03 22.15 22.6 21.63 21.83 -0.86% 26,046 57,422,909
2025-01-02 23.1 23.1 21.81 22.02 -3.46% 29,162 65,102,796
2024-12-31 23.83 24.11 22.8 22.81 -4.28% 44,583 103,823,369
2024-12-30 22.96 24 22.6 23.83 +4.29% 59,854 141,522,597
2024-12-27 23.55 23.55 22.8 22.85 -2.93% 34,874 80,561,972
2024-12-26 22.47 23.77 22.26 23.54 +4.44% 37,056 86,251,601
2024-12-25 22.81 22.89 21.89 22.54 -1.14% 30,709 68,382,290
2024-12-24 22.8 23.03 22.32 22.8 +0.44% 24,495 55,448,212
2024-12-23 24.08 24.3 22.7 22.7 -4.74% 44,817 104,103,339
2024-12-20 22.71 24.6 22.6 23.83 +4.89% 78,370 186,828,508
2024-12-19 22 22.76 21.88 22.72 +1.61% 29,274 65,506,775
2024-12-18 22.43 22.76 21.91 22.36 -0.22% 47,958 107,675,709
2024-12-17 23.35 23.35 22.41 22.41 -3.57% 64,010 145,343,280
2024-12-16 24 24.07 22.94 23.24 -3.53% 61,118 142,280,419
2024-12-13 24.6 24.69 24.08 24.09 -2.98% 34,076 82,688,356
2024-12-12 25.33 25.45 24.03 24.83 -1.97% 65,696 161,536,231
2024-12-11 25.11 26.12 24.65 25.33 +0.8% 54,363 137,466,834
2024-12-10 25.2 26.47 24.75 25.13 +2.36% 66,508 170,053,296
2024-12-09 24.54 24.98 24.07 24.55 +0.04% 33,068 81,040,572
2024-12-06 25.1 25.45 24.3 24.54 -1.64% 38,943 95,677,118
2024-12-05 24.25 25.26 24.07 24.95 +2.89% 27,948 69,597,272
2024-12-04 25.08 25.37 24 24.25 -4.38% 49,083 120,904,589
2024-12-03 25.98 26 25.05 25.36 -1.51% 41,720 106,045,835
2024-12-02 24.42 26.68 24.12 25.75 +5.45% 87,292 223,885,800
2024-11-29 23.52 24.54 23.06 24.42 +3.04% 54,461 130,577,021
2024-11-28 24.56 24.74 23.25 23.7 -3.78% 85,742 204,151,651
2024-11-27 24.16 25.26 22.85 24.63 +1.15% 69,032 165,169,728
2024-11-26 26 26.21 24.35 24.35 -7.27% 56,850 143,242,992
2024-11-25 26 26.8 24.9 26.26 +1.59% 76,332 196,364,148
2024-11-22 25.36 26.94 24.88 25.85 +2.95% 111,304 291,681,691
2024-11-21 25.51 26.27 24.66 25.11 -2.3% 71,917 182,817,616
2024-11-20 26.7 26.81 25.1 25.7 -3.67% 85,038 217,362,195
2024-11-19 26 26.95 25.45 26.68 +3.49% 68,468 179,551,533
2024-11-18 26.57 26.78 24.75 25.78 -3.41% 80,987 208,675,129
2024-11-15 27.68 28.5 26.18 26.69 -2.7% 110,918 298,331,776
2024-11-14 29 29 27 27.43 -3.07% 103,975 289,447,243
2024-11-13 25.22 28.3 24.85 28.3 +11.55% 161,696 425,704,658
2024-11-12 25.5 26.16 24.8 25.37 -0.55% 112,696 285,397,468
2024-11-11 23.9 25.65 23.9 25.51 +7.32% 135,758 339,172,170
2024-11-08 22.99 25.08 22.99 23.77 +4.62% 125,213 301,756,159
2024-11-07 22.15 22.75 21.87 22.72 +1.38% 49,186 110,103,049
2024-11-06 23 23.3 22 22.41 -1.19% 68,394 155,490,842
2024-11-05 22.2 23.25 21.91 22.68 +2.16% 67,303 153,048,960
2024-11-04 21.42 22.68 21.11 22.2 +3.64% 67,562 150,126,191
2024-11-01 22.99 23.1 21.05 21.42 -6.95% 114,718 249,691,423
2024-10-31 24.1 24.24 22.89 23.02 -2.13% 92,261 216,844,080
2024-10-30 22.6 24 22.48 23.52 +2.98% 78,386 182,731,696
2024-10-29 22.88 24.02 22.6 22.84 +0.79% 106,302 248,616,018
2024-10-28 23.78 24.25 22.16 22.66 -3.2% 91,433 207,566,926
2024-10-25 22.64 24.24 22.64 23.41 +5.55% 137,967 324,807,151
2024-10-24 22.5 22.78 21.71 22.18 -3.69% 87,621 194,683,115
2024-10-23 24.05 24.5 22.5 23.03 -8.9% 185,555 433,514,685
2024-10-22 24.17 27.4 22.7 25.28 +3.61% 309,817 765,873,919
2024-10-21 25.15 26.38 23.7 24.4 -2.98% 187,592 463,486,067
2024-10-18 22.2 25.9 21.93 25.15 +13.24% 153,698 366,068,993
2024-10-17 22.05 23.48 21.71 22.21 +2.26% 111,565 253,032,141
2024-10-16 21.5 22.85 21 21.72 -1.72% 94,615 207,494,130
2024-10-15 21.32 24.84 20.77 22.1 +6.76% 226,491 514,598,783
2024-10-14 18.11 20.9 17.77 20.7 +14.3% 91,335 178,197,721
2024-10-11 18.64 18.81 17.41 18.11 -3.87% 55,986 100,718,176
2024-10-10 19.47 20.18 18.8 18.84 -2.79% 61,169 118,524,593
2024-10-09 20.5 21.4 18.58 19.38 -11.39% 106,440 214,754,653
2024-10-08 23.1 23.1 19.71 21.87 +13.61% 143,310 305,625,253
2024-09-30 17.53 19.73 16.81 19.25 +16.95% 104,543 191,329,214
2024-09-27 15.48 16.83 15.45 16.46 +7.86% 37,393 60,045,681
2024-09-26 14.53 15.39 14.45 15.26 +4.66% 33,248 49,505,107
2024-09-25 14.54 15.07 14.4 14.58 +1.96% 41,559 61,333,747
2024-09-24 13.48 14.33 13.35 14.3 +6.72% 39,694 55,406,364
2024-09-23 13.33 13.68 13.19 13.4 +0.37% 19,624 26,423,032
2024-09-20 13.55 13.65 13.16 13.35 -1.48% 23,005 30,734,445
2024-09-19 13.6 14.01 13.35 13.55 +0.15% 22,022 30,153,844
2024-09-18 13.5 13.66 13.16 13.53 +0.07% 26,541 35,467,204
2024-09-13 14 14.15 13.5 13.52 -3.84% 34,771 47,613,397
2024-09-12 14.27 14.5 14.05 14.06 -1.19% 19,391 27,587,581
2024-09-11 14.45 14.5 14.16 14.23 -1.39% 19,313 27,584,648
2024-09-10 14.16 14.54 14.01 14.43 +1.76% 21,555 30,641,211
2024-09-09 14.12 14.48 14 14.18 +0.07% 21,228 30,157,171
2024-09-06 14.88 14.97 14.14 14.17 -4.77% 30,226 43,482,347
2024-09-05 14.9 15.31 14.65 14.88 -2.11% 38,876 58,106,767
2024-09-04 14.91 15.28 14.47 15.2 +3.54% 37,166 55,566,965
2024-09-03 14.4 15.03 14.4 14.68 +1.38% 33,373 49,177,595
2024-09-02 15.5 15.61 14.46 14.48 -7% 41,674 61,793,508
2024-08-30 15.65 15.99 15.13 15.57 +2.43% 39,803 62,362,189
2024-08-29 14.77 15.31 14.71 15.2 +2.29% 26,666 40,149,731
2024-08-28 14.99 15.08 14.62 14.86 -0.27% 25,580 38,018,570
2024-08-27 15.09 15.28 14.78 14.9 -1.78% 32,314 48,333,016
2024-08-26 14.95 15.19 14.54 15.17 +2.5% 46,035 68,884,439
2024-08-23 15.5 15.5 14.7 14.8 -9.54% 84,695 126,538,082
2024-08-22 16.55 16.82 16.34 16.36 -0.97% 19,209 31,729,716
2024-08-21 16.33 16.78 16.26 16.52 +0.85% 21,292 35,211,112
2024-08-20 16.79 16.84 16.22 16.38 -2.03% 29,044 47,761,738
2024-08-19 17.29 17.48 16.69 16.72 -3.35% 35,228 59,742,071
2024-08-16 17.68 17.77 17.21 17.3 -1.14% 35,244 61,670,858
2024-08-15 17.73 18.07 17.34 17.5 -1.8% 37,904 66,922,586
2024-08-14 18.51 18.51 17.64 17.82 -3.1% 23,776 42,579,045
2024-08-13 18.49 18.5 17.95 18.39 +1.1% 13,186 23,939,840
2024-08-12 17.97 18.72 17.96 18.19 -0.44% 16,442 29,935,952
2024-08-09 18.27 19.1 18.17 18.27 -1.77% 18,052 33,340,516
2024-08-08 18.47 18.86 18.12 18.6 +0.11% 13,745 25,407,042
2024-08-07 18.92 19.18 18.49 18.58 -0.91% 12,881 24,204,326
2024-08-06 18.84 18.99 18.34 18.75 +3.48% 24,906 46,287,223
2024-08-05 18.84 19.35 18.12 18.12 -5.08% 19,800 37,017,725
2024-08-02 19.66 19.89 19.02 19.09 -3.83% 15,809 30,753,610
2024-08-01 20 20.46 19.41 19.85 -1% 21,511 42,785,443
2024-07-31 18.69 20.19 18.36 20.05 +8.2% 28,654 56,215,507
2024-07-30 18.74 18.86 18.36 18.53 -1.44% 14,353 26,606,879
2024-07-29 19.24 19.29 18.51 18.8 -1.98% 20,679 38,818,288
2024-07-26 18.87 19.7 18.82 19.18 +2.02% 23,545 45,494,543
2024-07-25 18.72 19.33 18.58 18.8 -0.84% 15,114 28,586,379
2024-07-24 19.8 19.97 18.86 18.96 -4.19% 20,419 39,422,632
2024-07-23 20.87 21.05 19.76 19.79 -5.17% 24,480 49,636,379
2024-07-22 21.16 21.16 20.46 20.87 +0.38% 15,387 31,856,481
2024-07-19 20.36 21.28 20.14 20.79 +2.01% 15,181 31,656,276
2024-07-18 20.46 20.65 19.61 20.38 -1.5% 26,405 52,895,905
2024-07-17 21.2 21.2 20.69 20.69 -2.31% 18,725 39,132,042
2024-07-16 21.11 21.31 20.7 21.18 +0.52% 11,582 24,324,098
2024-07-15 22.17 22.17 20.71 21.07 -4.88% 19,958 42,405,363
2024-07-12 21.99 22.45 21.7 22.15 +0.54% 17,902 39,674,753
2024-07-11 21.7 22.16 21.45 22.03 +3.19% 24,274 53,027,156
2024-07-10 21 21.88 20.92 21.35 +0.09% 19,449 41,886,085
2024-07-09 20.77 21.76 20.5 21.33 +3.49% 29,108 61,673,428
2024-07-08 21.09 21.17 20.56 20.61 -3.1% 13,688 28,470,515
2024-07-05 20.85 21.5 20.36 21.27 +2.31% 20,893 43,777,101
2024-07-04 21.39 21.56 20.69 20.79 -2.81% 17,949 37,809,634
2024-07-03 21.5 22.02 20.77 21.39 -2.68% 30,958 65,746,275
2024-07-02 22.83 23.04 21.68 21.98 -4.48% 30,254 67,445,767
2024-07-01 23.7 23.99 22.85 23.01 -1.92% 23,968 55,457,852
2024-06-28 23.35 24.47 23.1 23.46 -0.17% 28,978 69,087,485
2024-06-27 24.3 24.8 23.41 23.5 -3.61% 22,614 53,876,524
2024-06-26 23.03 24.63 22.89 24.38 +5.09% 27,747 65,842,781
2024-06-25 24.12 24.32 22.8 23.2 -3.81% 37,966 88,396,963
2024-06-24 25.89 26.04 23.81 24.12 -6.84% 30,021 74,375,559
2024-06-21 25.58 26.05 25.31 25.89 +0.54% 13,210 33,990,049
2024-06-20 25.6 26.48 25.42 25.75 -1% 19,983 52,189,975
2024-06-19 26.35 26.6 25.65 26.01 -1.33% 13,547 35,262,972
2024-06-18 26.8 26.8 25.51 26.36 +0.92% 29,718 77,502,545
2024-06-17 25.45 26.45 25.28 26.12 +2.15% 19,429 50,736,115
2024-06-14 25.39 25.93 24.83 25.57 +0.04% 25,936 65,673,451
2024-06-13 25.34 26.5 25.22 25.56 +1.43% 22,199 57,004,684
2024-06-12 25.36 25.58 24.97 25.2 +0.16% 26,014 65,789,226
2024-06-11 23.73 25.3 23.25 25.16 +3.88% 36,092 87,950,363
2024-06-07 23.88 24.65 23.72 24.22 -28.51% 29,740 72,137,086
2024-06-06 34.71 35.29 33.3 33.88 -3.01% 31,627 107,494,720
2024-06-05 35.85 36.28 34.81 34.93 -2.89% 23,233 82,231,355
2024-06-04 36.33 36.37 35.13 35.97 -0.72% 25,913 92,850,281
2024-06-03 37.78 38.12 35.76 36.23 -4.1% 32,942 120,476,480
2024-05-31 38.01 38.73 37.68 37.78 -0.74% 14,379 54,916,795
2024-05-30 38 38.79 37.54 38.06 -1.27% 18,664 70,915,790
2024-05-29 38.6 39.4 37.79 38.55 -1.15% 25,983 100,103,141
2024-05-28 37.3 41.6 36.53 39 +4.67% 56,824 223,207,539
2024-05-27 36.25 37.5 35.52 37.26 +2.64% 23,345 85,642,957
2024-05-24 37 37.45 36.26 36.3 -2.76% 17,066 62,671,233
2024-05-23 37.24 37.88 36.63 37.33 -1.76% 19,867 73,890,074
2024-05-22 37.68 38.22 36.61 38 +0.11% 37,040 138,782,542
2024-05-21 35.5 38.51 35.5 37.96 +6.63% 49,592 185,354,152
2024-05-20 34 36 34 35.6 +4.55% 28,914 101,358,035
2024-05-17 33.65 34.18 33 34.05 +1.16% 14,534 48,810,361
2024-05-16 32.67 33.9 32.67 33.66 +2.94% 19,852 66,399,312
2024-05-15 32.29 33.75 32.29 32.7 +0.06% 10,460 34,537,299
2024-05-14 32.45 33.1 31.77 32.68 +1.18% 9,979 32,638,501
2024-05-13 32.86 33.19 32.06 32.3 -3.78% 23,244 75,711,359
2024-05-10 34.7 35.14 33.35 33.57 -4.25% 17,029 57,952,505
2024-05-09 34.22 35.33 33.89 35.06 +1.42% 10,462 36,573,282
2024-05-08 35.58 35.58 34.34 34.57 -1.87% 20,759 72,311,916
2024-05-07 33.42 35.49 33.17 35.23 +6.11% 28,869 100,031,923
2024-05-06 32.55 33.51 32.5 33.2 +3.17% 24,337 80,307,135
2024-04-30 32.54 33.06 32.06 32.18 -1.11% 24,410 79,174,931
2024-04-29 32.89 33.5 32.21 32.54 +1.24% 29,578 96,660,735
2024-04-26 32.24 33.5 31.79 32.14 +0.59% 30,061 97,794,998
2024-04-25 31.33 32.85 31.13 31.95 +1.43% 20,848 67,048,609
2024-04-24 29.59 31.5 29.54 31.5 +6.06% 23,124 71,197,078
2024-04-23 30.17 30.93 29.52 29.7 -1.1% 12,769 38,163,138
2024-04-22 30 30.79 28.76 30.03 +0.5% 15,749 47,336,210
2024-04-19 29.41 30.93 29.22 29.88 +1.29% 20,340 60,935,574
2024-04-18 30.2 30.44 28.87 29.5 -0.57% 14,470 43,103,257
2024-04-17 27.89 29.88 27.85 29.67 +8.28% 32,373 94,919,138
2024-04-16 29.57 29.67 27.13 27.4 -7.31% 22,487 63,037,473
2024-04-15 29.48 30 28.5 29.56 -0.4% 21,791 63,920,911
2024-04-12 29.7 30.5 29.55 29.68 +1.33% 19,531 58,528,391
2024-04-11 30.04 30.85 29.1 29.29 -4% 29,792 88,754,826
2024-04-10 31.67 31.67 30.08 30.51 -3.17% 21,200 64,704,189
2024-04-09 31.34 32.33 30.74 31.51 +0.54% 18,735 59,082,986
2024-04-08 32.36 32.39 31.32 31.34 -3.15% 23,005 72,910,302
2024-04-03 33.5 33.68 32.02 32.36 -4.43% 21,405 69,669,828
2024-04-02 35.07 35.88 33.56 33.86 -3.72% 20,527 69,883,219
2024-04-01 34.21 36.45 33.3 35.17 +4.36% 31,315 109,739,108
2024-03-29 33.33 33.99 32.62 33.7 -0.09% 13,444 44,688,909
2024-03-28 32.84 34.25 32.69 33.73 +3.15% 17,503 58,964,134
2024-03-27 34.5 34.55 32.6 32.7 -5.35% 22,866 76,035,759
2024-03-26 34.8 35.29 34.01 34.55 -2.15% 16,212 56,215,348
2024-03-25 36.97 37.37 35.05 35.31 -4.95% 20,837 75,298,648
2024-03-22 38.28 38.28 36.7 37.15 -0.93% 12,006 44,526,832
2024-03-21 37.81 38.5 37.02 37.5 -1.65% 13,591 51,188,274
2024-03-20 38.5 38.58 37.3 38.13 -1.19% 18,824 71,279,872
2024-03-19 38.98 39 37.82 38.59 -1.56% 14,191 54,308,184
2024-03-18 38.12 40.28 37.6 39.2 +2.83% 20,318 79,351,496
2024-03-15 36.19 38.43 35.42 38.12 +5.36% 20,184 75,378,092
2024-03-14 36.84 36.86 35.08 36.18 -1.52% 16,055 57,657,130
2024-03-13 35.54 37.4 35.54 36.74 +2.4% 11,843 43,538,531
2024-03-12 36.5 36.99 35.62 35.88 -0.77% 13,286 47,899,253
2024-03-11 34.86 36.71 34.12 36.16 +3.64% 22,455 80,377,390
2024-03-08 32.05 35.26 32.05 34.89 +7.69% 21,994 74,787,784
2024-03-07 34.11 34.66 32.24 32.4 -4.42% 22,414 74,134,887
2024-03-06 34.95 35.4 33.31 33.9 -2.33% 31,482 107,453,173
2024-03-05 35.5 36.41 34.5 34.71 -4.33% 13,684 48,566,163
2024-03-04 35.2 36.95 34.63 36.28 +3.48% 24,391 88,076,105
2024-03-01 34.04 35.39 33.1 35.06 +4.04% 23,066 79,891,193
2024-02-29 33 34.28 32 33.7 +3.12% 22,497 74,921,495
2024-02-28 35.28 36.77 32.51 32.68 -8.15% 33,858 115,272,254
2024-02-27 33 35.79 32.79 35.58 +6.75% 29,501 101,904,410
2024-02-26 31.87 34.8 31.87 33.33 +4.55% 39,598 131,943,482
2024-02-23 30.02 32.34 29.73 31.88 +5.74% 24,228 75,448,924
2024-02-22 29.91 30.69 29.68 30.15 0% 17,149 51,588,698
2024-02-21 28.4 31.1 27.89 30.15 +4.15% 30,213 90,350,559
2024-02-20 29 29.28 27.8 28.95 -1.73% 32,448 91,837,503
2024-02-19 30.9 32.62 28.35 29.46 -3.88% 35,428 105,944,519
2024-02-08 25.93 31 24.66 30.65 +18.66% 41,677 118,019,901
2024-02-07 26.88 27.75 24.67 25.83 +0.98% 58,363 155,607,419
2024-02-06 23.3 27.01 21.8 25.58 +10.12% 45,904 110,808,390
2024-02-05 27.05 27.4 22.07 23.23 -14.12% 52,955 127,731,883
2024-02-02 29.48 29.48 25.96 27.05 -7.24% 33,187 91,436,468
2024-02-01 31.27 31.27 28.8 29.16 -4.14% 30,242 89,414,737
2024-01-31 31.59 32.37 29.5 30.42 -4.01% 29,526 90,482,345
2024-01-30 31.9 32.37 31.19 31.69 -0.88% 18,014 57,203,143
2024-01-29 33.27 33.27 31.83 31.97 -2.56% 16,726 53,959,090
2024-01-26 34.25 34.81 32.8 32.81 -4.73% 18,498 61,901,359
2024-01-25 33.82 35.16 33.29 34.44 +1.86% 23,871 81,674,101
2024-01-24 34.07 35 32.87 33.81 -2.73% 17,656 59,365,602
2024-01-23 34.5 35 33.83 34.76 +0.32% 18,810 64,752,931
2024-01-22 37.77 37.98 34 34.65 -7.3% 25,523 91,293,659
2024-01-19 37.68 38.4 37.05 37.38 -0.8% 9,421 35,391,118
2024-01-18 37.72 38.12 36.2 37.68 -0.37% 10,328 38,218,359
2024-01-17 39.62 39.62 37.6 37.82 -4.42% 13,178 50,593,234
2024-01-16 39.75 40.36 38.85 39.57 -0.83% 9,063 35,815,076
2024-01-15 39.75 40.99 39.06 39.9 +0.2% 9,627 38,759,152
2024-01-12 40.32 40.73 39.24 39.82 -0.97% 12,405 49,548,300
2024-01-11 41.97 41.97 39.7 40.21 -2.31% 18,624 75,176,234
2024-01-10 42.75 42.75 40.95 41.16 -1.74% 10,805 44,965,537
2024-01-09 41.21 43.16 41.21 41.89 +2% 14,271 60,300,348
2024-01-08 43.59 43.62 40.6 41.07 -5.91% 28,222 117,652,588
2024-01-05 44 44.88 43.25 43.65 -0.95% 14,247 62,704,931
2024-01-04 45.8 45.89 43.4 44.07 -3.99% 16,408 72,658,617
2024-01-03 48 48.18 44 45.9 -4.61% 29,838 136,611,141
2024-01-02 47.78 48.68 46.86 48.12 +1.65% 27,525 132,116,789

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

щ╝ОшГЬцЦ░цЭР 603876

近半年

хНЪхИЫчзСцКА 300548

近期数据

шО▒хЕЛчФ╡ц░Ф 603355

2024年至今

ца╝чБ╡ц╖▒чЮ│ 688207

近半年

хНУш╢КцЦ░шГ╜ 688196

2022-2023两年

ф╕Йх│бцЦ░цЭР 600293

近三个月

ц▒Зх╖ЭцКАцЬп 300124

近期数据

ф╕Йх│бшГ╜ц║Р 600905

2024年至今

цЦ░чЦЖчБлчВм 603080

近半年

хМЧхЕГщЫЖхЫв 601568

2024年一季度

热门概念板块

元宇宙
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
AI人工智能
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
数字经济
智能制造

чзСхдзцЩ║шГ╜ (300222)

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