хНОхЕЙцЦ░цЭР 688379

数据更新至:

添加到对比分析

25.84 +1.57%

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

25.84
+1.57% +0.4
25.46
开盘价
25.87
最高价
24.87
最低价
10,037
成交量
数据更新至: 2025-03-25

技术指标

26.32
MA5 (5日均线)
26.43
MA10 (10日均线)
26.57
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 25.46 25.87 24.87 25.84 +1.57% 10,037 25,486,961
2025-03-24 25.73 26.05 24.72 25.44 -1.7% 16,713 42,549,905
2025-03-21 27 27.23 25.8 25.88 -4.54% 19,568 51,424,236
2025-03-20 27.2 27.53 27.01 27.11 -0.88% 14,632 39,831,602
2025-03-19 26.97 27.66 26.86 27.35 +0.51% 19,513 53,148,279
2025-03-18 26.5 27.31 26.5 27.21 +2.41% 19,968 54,016,562
2025-03-17 26.7 26.89 26 26.57 +1.41% 18,748 49,372,447
2025-03-14 25.55 26.24 25.55 26.2 +1.63% 17,296 44,984,672
2025-03-13 26.66 26.89 25.3 25.78 -4.16% 26,602 68,806,771
2025-03-12 27.18 27.42 26.9 26.9 -0.92% 22,155 60,112,285
2025-03-11 26.5 27.3 26.31 27.15 +0.56% 29,225 78,285,986
2025-03-10 26.07 27.44 26.01 27 +4.21% 46,211 123,874,202
2025-03-07 26.04 26.33 25.83 25.91 -0.46% 23,881 62,231,818
2025-03-06 26.1 26.29 25.71 26.03 +0.89% 25,774 67,092,923
2025-03-05 25.52 26.05 25.17 25.8 +0.78% 22,660 57,915,553
2025-03-04 25.15 25.88 25.14 25.6 +0.39% 26,277 67,105,267
2025-03-03 26.38 26.38 25.39 25.5 -2.97% 33,066 85,682,848
2025-02-28 27.69 28.27 25.93 26.28 -6.58% 49,153 130,604,013
2025-02-27 29.33 29.36 27.76 28.13 -5.09% 55,579 157,340,332
2025-02-26 29.4 30.5 28.83 29.64 +0.78% 79,317 233,818,179
2025-02-25 29.51 31.99 29.01 29.41 +3.67% 112,939 342,045,794
2025-02-24 24.02 28.37 24.02 28.37 +20.01% 39,370 105,982,291
2025-02-21 23.48 24 22.94 23.64 +1.07% 32,462 75,916,386
2025-02-20 21.89 23.49 21.65 23.39 +7.64% 36,752 84,104,278
2025-02-19 20.88 22.23 20.83 21.73 +4.27% 22,386 48,668,731
2025-02-18 20.97 21.46 20.8 20.84 -1.51% 12,995 27,317,368
2025-02-17 21.12 21.39 20.83 21.16 -0.09% 14,346 30,326,107
2025-02-14 21.29 21.83 21.11 21.18 -0.7% 11,282 24,165,631
2025-02-13 21.86 22.11 21.32 21.33 -2.42% 16,719 36,251,234
2025-02-12 21.04 21.9 20.89 21.86 +3.45% 18,083 38,968,399
2025-02-11 21.5 21.52 20.96 21.13 -1.31% 12,168 25,726,933
2025-02-10 21.3 21.55 21.06 21.41 +1.37% 12,989 27,763,308
2025-02-07 21.23 21.52 20.9 21.12 -0.56% 18,032 38,346,530
2025-02-06 20.95 21.35 20.57 21.24 +2.02% 23,533 49,164,229
2025-02-05 21.18 21.18 20.64 20.82 -1.09% 16,697 34,785,613
2025-01-27 22.09 22.25 20.92 21.05 -5.22% 24,640 52,491,060
2025-01-24 22.33 22.47 21.82 22.21 -0.09% 13,273 29,287,901
2025-01-23 22.49 22.66 22.08 22.23 -0.98% 15,191 33,958,068
2025-01-22 22.18 22.55 22.01 22.45 +0.76% 12,538 27,993,836
2025-01-21 22.22 22.31 21.68 22.28 +0.27% 12,288 26,996,332
2025-01-20 21.82 22.37 21.82 22.22 +1.88% 13,136 29,062,502
2025-01-17 21.65 21.95 21.36 21.81 +0.74% 8,512 18,457,802
2025-01-16 21.6 21.91 21.18 21.65 +0.37% 10,818 23,300,787
2025-01-15 21.66 21.84 21.44 21.57 -0.42% 7,253 15,688,542
2025-01-14 20.85 21.66 20.55 21.66 +4.79% 13,500 28,688,349
2025-01-13 20.32 20.87 19.88 20.67 0% 9,167 18,735,169
2025-01-10 20.76 21.16 20.54 20.67 -1.2% 9,876 20,572,222
2025-01-09 21.38 21.58 20.7 20.92 -2.24% 15,218 32,164,708
2025-01-08 21.43 21.7 20.64 21.4 -0.28% 16,742 35,509,015
2025-01-07 20.78 21.47 20.6 21.46 +2.73% 15,194 31,986,789
2025-01-06 20.5 21.37 19.57 20.89 +1.11% 16,276 33,735,973
2025-01-03 20.46 21.55 20.25 20.66 +0.98% 16,938 35,328,068
2025-01-02 20.4 21.1 20.1 20.46 +0.2% 14,416 29,719,786
2024-12-31 20.72 21.1 20.3 20.42 -1.45% 8,836 18,331,850
2024-12-30 20.96 21.05 20.37 20.72 -1.1% 10,312 21,406,396
2024-12-27 21.07 21.36 20.88 20.95 -0.38% 10,545 22,281,032
2024-12-26 20.7 21.45 20.3 21.03 +2.09% 13,634 28,715,813
2024-12-25 21.34 21.34 20.3 20.6 -2.97% 16,388 33,824,727
2024-12-24 21.09 21.43 20.6 21.23 +0.24% 9,462 19,939,112
2024-12-23 22.25 22.33 21 21.18 -4.55% 14,320 30,688,105
2024-12-20 21.66 22.48 21.44 22.19 +2.83% 9,859 21,712,953
2024-12-19 21 21.58 20.8 21.58 +2.13% 9,982 21,250,441
2024-12-18 21.06 21.52 20.87 21.13 -0.05% 13,799 29,324,224
2024-12-17 22.29 22.63 21.07 21.14 -5.63% 16,372 35,464,576
2024-12-16 23.24 23.25 22.35 22.4 -3.45% 15,891 35,956,647
2024-12-13 23.44 23.76 23.05 23.2 -0.77% 9,345 21,754,568
2024-12-12 23.71 23.71 23.16 23.38 -0.89% 9,692 22,660,417
2024-12-11 23.73 23.93 23.14 23.59 +0.17% 14,210 33,302,917
2024-12-10 23.77 24.19 23.55 23.55 +2.35% 20,219 48,253,733
2024-12-09 24 24.07 22.69 23.01 -3.36% 19,086 44,434,324
2024-12-06 23.94 23.94 23.04 23.81 -0.04% 13,219 31,019,667
2024-12-05 23.67 23.99 23.39 23.82 +0.25% 10,326 24,520,769
2024-12-04 24.98 24.98 23.58 23.76 -4.35% 17,483 42,298,036
2024-12-03 23.98 25.25 23.85 24.84 +4.24% 22,027 54,516,239
2024-12-02 23.65 24.01 23.45 23.83 +1.36% 17,419 41,494,273
2024-11-29 23.3 23.99 23.1 23.51 +0.09% 17,136 40,327,387
2024-11-28 24.15 24.24 23.3 23.49 -2.73% 17,326 41,159,094
2024-11-27 22.48 24.21 21.93 24.15 +7.43% 21,593 50,124,684
2024-11-26 22.88 23.2 22.37 22.48 -1.49% 8,305 18,909,804
2024-11-25 22.41 22.84 22.13 22.82 +1.88% 12,501 28,160,624
2024-11-22 23.68 23.78 22.37 22.4 -4.96% 15,626 35,915,030
2024-11-21 23 24.27 22.95 23.57 +2.39% 21,545 51,048,678
2024-11-20 22.72 23.15 22.62 23.02 +1.59% 18,184 41,621,268
2024-11-19 22.05 22.66 21.88 22.66 +2.03% 15,853 35,400,693
2024-11-18 22.94 23.08 21.98 22.21 -3.39% 22,724 51,181,877
2024-11-15 23.53 23.95 22.93 22.99 -2.29% 19,984 46,913,271
2024-11-14 24.87 25.43 23.44 23.53 -5.31% 26,572 64,276,429
2024-11-13 24.98 25.38 23.95 24.85 +0.98% 29,117 71,584,237
2024-11-12 26.54 26.68 24.31 24.61 -7.76% 35,998 91,138,988
2024-11-11 26 26.95 25.55 26.68 +1.6% 30,322 79,696,412
2024-11-08 23.7 27.55 23.44 26.26 +12.95% 51,227 132,131,633
2024-11-07 22.59 23.25 22.38 23.25 +2.51% 19,130 43,861,037
2024-11-06 22.97 23.3 22.47 22.68 -1.35% 25,437 58,253,579
2024-11-05 22.68 23.33 22.68 22.99 +1.23% 27,687 63,726,907
2024-11-04 22.31 23.33 22.06 22.71 +0.75% 24,070 54,793,829
2024-11-01 22.88 23.1 21.8 22.54 -2.84% 36,691 82,295,850
2024-10-31 23.56 23.56 22.54 23.2 +0.87% 56,549 130,669,639
2024-10-30 20.8 23.16 20.6 23 +19.17% 55,179 121,052,738
2024-10-29 20.7 20.7 19.23 19.3 -5.25% 25,013 49,139,429
2024-10-28 19.88 21.27 19.88 20.37 +3.14% 30,560 63,356,795
2024-10-25 18.8 20.5 18.8 19.75 +4.33% 29,652 58,504,598
2024-10-24 19.05 19.09 18.56 18.93 -1.05% 18,716 35,270,884
2024-10-23 18.8 19.57 18.44 19.13 +2.79% 24,375 46,810,665
2024-10-22 17.93 19.2 17.93 18.61 +3.16% 25,034 46,940,701
2024-10-21 18.38 18.58 17.83 18.04 +0.33% 19,793 35,974,374
2024-10-18 16.73 18.38 16.73 17.98 +6.9% 22,068 39,000,023
2024-10-17 16.79 17.24 16.79 16.82 +0.18% 7,391 12,598,191
2024-10-16 16.42 16.88 16.4 16.79 +1.21% 7,311 12,217,139
2024-10-15 17.18 17.38 16.59 16.59 -3.43% 12,028 20,465,268
2024-10-14 16.68 17.29 16.4 17.18 +3.49% 14,352 24,158,259
2024-10-11 17.01 17.07 16.33 16.6 -2.87% 13,976 23,322,016
2024-10-10 17.23 17.56 16.78 17.09 +0.18% 16,109 27,709,786
2024-10-09 18.7 18.77 17 17.06 -11.28% 28,189 50,552,835
2024-10-08 20.75 20.75 18.35 19.23 +11.16% 34,205 65,714,251
2024-09-30 16.34 17.74 15.83 17.3 +10.4% 25,018 42,139,631
2024-09-27 15.2 15.7 15.2 15.67 +4.12% 5,360 8,255,991
2024-09-26 14.78 15.09 14.62 15.05 +1.83% 7,644 11,379,719
2024-09-25 14.62 15.05 14.61 14.78 +1.93% 8,676 12,885,218
2024-09-24 13.92 14.55 13.92 14.5 +3.94% 6,472 9,245,905
2024-09-23 13.95 14.1 13.82 13.95 +0.5% 3,985 5,568,158
2024-09-20 14.15 14.17 13.84 13.88 -1.35% 3,881 5,421,200
2024-09-19 14.08 14.23 13.75 14.07 +1.37% 5,579 7,825,569
2024-09-18 14 14.2 13.6 13.88 -0.72% 6,574 9,143,563
2024-09-13 14.48 14.48 13.93 13.98 -1.89% 7,287 10,295,420
2024-09-12 14.26 14.55 14.19 14.25 -0.63% 4,847 6,960,770
2024-09-11 14.33 14.6 14.22 14.34 +0.07% 6,582 9,490,479
2024-09-10 14.21 14.5 14.11 14.33 +0.7% 5,502 7,875,849
2024-09-09 14.23 14.36 14.06 14.23 0% 5,467 7,771,034
2024-09-06 14.51 14.64 14.14 14.23 -2.53% 6,110 8,768,093
2024-09-05 14.5 14.69 14.32 14.6 +1.67% 6,496 9,428,795
2024-09-04 14.61 14.61 14.2 14.36 -0.49% 7,660 11,030,663
2024-09-03 14.4 14.77 14.27 14.43 +0.21% 9,246 13,374,476
2024-09-02 14.48 14.9 14.27 14.4 -0.55% 17,988 26,192,559
2024-08-30 14.19 14.83 14.18 14.48 +2.33% 20,808 30,223,391
2024-08-29 14 14.49 13.55 14.15 +8.85% 31,580 44,281,925
2024-08-28 12.67 13.01 12.6 13 +2.77% 4,351 5,608,489
2024-08-27 12.51 12.78 12.34 12.65 +1.61% 6,995 8,818,355
2024-08-26 12.12 12.54 12.12 12.45 +2.3% 4,153 5,158,923
2024-08-23 12.53 12.57 12.17 12.17 -2.87% 5,110 6,276,294
2024-08-22 12.73 12.87 12.43 12.53 -1.65% 2,324 2,933,373
2024-08-21 12.69 12.83 12.68 12.74 +0.08% 1,584 2,021,621
2024-08-20 13.02 13.05 12.65 12.73 -2.3% 3,682 4,721,866
2024-08-19 13.09 13.21 12.95 13.03 -0.38% 3,382 4,420,832
2024-08-16 13.16 13.37 13.05 13.08 -1.58% 4,328 5,697,830
2024-08-15 13.09 13.3 12.94 13.29 +1.37% 4,520 5,944,141
2024-08-14 13.19 13.22 13.06 13.11 -0.15% 1,927 2,530,913
2024-08-13 12.95 13.18 12.83 13.13 +1.63% 4,258 5,551,432
2024-08-12 13.05 13.05 12.85 12.92 -0.92% 2,200 2,849,420
2024-08-09 12.98 13.2 12.96 13.04 +0.93% 4,253 5,570,833
2024-08-08 12.99 13.07 12.6 12.92 -0.54% 5,186 6,686,074
2024-08-07 13.08 13.16 12.91 12.99 -0.31% 3,690 4,826,294
2024-08-06 12.93 13.07 12.87 13.03 +1.64% 3,635 4,721,313
2024-08-05 13.09 13.26 12.82 12.82 -2.66% 4,851 6,335,127
2024-08-02 13.23 13.43 13.13 13.17 -1.2% 5,103 6,779,172
2024-08-01 13.18 13.4 13.03 13.33 +1.68% 6,232 8,302,714
2024-07-31 12.73 13.22 12.64 13.11 +2.99% 5,315 6,908,714
2024-07-30 12.75 12.84 12.56 12.73 +0.24% 3,777 4,802,288
2024-07-29 12.85 12.85 12.6 12.7 -1.01% 4,205 5,346,476
2024-07-26 12.67 12.87 12.62 12.83 +1.91% 5,564 7,104,362
2024-07-25 12.53 12.83 12.28 12.59 +0.32% 4,825 6,063,456
2024-07-24 12.83 12.9 12.52 12.55 -0.95% 5,930 7,496,259
2024-07-23 12.88 13.02 12.64 12.67 -1.63% 3,871 4,969,904
2024-07-22 12.94 12.99 12.73 12.88 -0.08% 4,480 5,771,228
2024-07-19 12.79 13.05 12.68 12.89 +0.31% 5,274 6,786,118
2024-07-18 12.74 12.94 12.5 12.85 +0.39% 4,742 6,017,003
2024-07-17 12.98 12.98 12.77 12.8 -1.08% 3,552 4,558,141
2024-07-16 13.1 13.2 12.84 12.94 -1.22% 5,502 7,131,619
2024-07-15 13.35 13.37 13.02 13.1 -2.02% 3,989 5,242,270
2024-07-12 13.37 13.55 13.24 13.37 +0.38% 7,133 9,526,813
2024-07-11 13.06 13.36 13.06 13.32 +3.34% 6,333 8,401,489
2024-07-10 13.04 13.05 12.8 12.89 -0.54% 5,643 7,305,402
2024-07-09 12.74 13.04 12.55 12.96 +1.89% 6,064 7,771,505
2024-07-08 13.25 13.29 12.67 12.72 -4% 6,626 8,560,489
2024-07-05 13.01 13.37 12.81 13.25 +1.84% 7,603 9,970,065
2024-07-04 13.65 13.76 12.98 13.01 -4.69% 7,430 9,856,803
2024-07-03 13.78 13.89 13.63 13.65 -0.87% 4,526 6,239,203
2024-07-02 13.65 13.85 13.54 13.77 +0.81% 4,258 5,860,368
2024-07-01 13.72 13.88 13.36 13.66 -0.36% 5,969 8,085,170
2024-06-28 13.52 13.99 13.5 13.71 +0.88% 6,479 8,928,266
2024-06-27 13.83 13.97 13.52 13.59 -1.74% 6,873 9,448,640
2024-06-26 13.39 13.85 13.25 13.83 +3.44% 8,679 11,753,568
2024-06-25 13.23 13.58 13.23 13.37 +1.06% 6,945 9,320,316
2024-06-24 14.04 14.04 13.17 13.23 -5.84% 10,735 14,456,353
2024-06-21 14.61 14.61 13.88 14.05 -2.16% 9,854 14,008,454
2024-06-20 14.07 14.58 14 14.36 +1.99% 13,497 19,305,614
2024-06-19 13.97 14.22 13.85 14.08 +0.79% 5,653 7,934,311
2024-06-18 13.79 14.04 13.66 13.97 +1.09% 6,111 8,506,357
2024-06-17 13.74 13.95 13.71 13.82 -0.36% 7,694 10,639,525
2024-06-14 14.18 14.27 13.72 13.87 -3.01% 9,932 13,859,814
2024-06-13 13.96 14.5 13.73 14.3 +3.32% 9,931 13,994,155
2024-06-12 13.64 13.95 13.64 13.84 +1.32% 7,171 9,914,507
2024-06-11 13.53 13.73 13.12 13.66 +1.26% 8,420 11,288,995
2024-06-07 12.96 13.58 12.96 13.49 +4.17% 10,106 13,551,088
2024-06-06 13.79 13.79 12.88 12.95 -5.27% 13,259 17,477,771
2024-06-05 14 14.05 13.67 13.67 -2.77% 8,741 12,059,193
2024-06-04 14.5 14.57 13.9 14.06 -3.03% 10,275 14,427,424
2024-06-03 15.18 15.29 14.39 14.5 -4.35% 8,001 11,864,177
2024-05-31 15.3 15.32 15.11 15.16 0% 4,530 6,901,955
2024-05-30 15.18 15.28 15 15.16 -0.72% 5,731 8,677,617
2024-05-29 15.29 15.56 15.13 15.27 +0.07% 5,093 7,840,837
2024-05-28 15.38 15.58 15.18 15.26 -0.52% 5,453 8,377,447
2024-05-27 15.31 15.5 15.01 15.34 +0.13% 5,622 8,528,062
2024-05-24 15.5 15.56 15.23 15.32 -0.65% 5,890 9,070,060
2024-05-23 16.05 16.18 15.39 15.42 -3.99% 8,150 12,769,545
2024-05-22 15.94 16.11 15.66 16.06 +0.5% 8,306 13,203,486
2024-05-21 16.25 16.44 15.84 15.98 -1.9% 9,443 15,179,498
2024-05-20 16.23 16.46 16.16 16.29 +1.69% 7,636 12,437,276
2024-05-17 15.48 16.05 15.48 16.02 +3.42% 8,045 12,713,781
2024-05-16 15.47 15.78 15.25 15.49 +0.65% 6,968 10,898,085
2024-05-15 15.62 15.72 15.27 15.39 -1.47% 6,312 9,788,318
2024-05-14 15.5 15.85 15.5 15.62 +0.45% 3,942 6,184,546
2024-05-13 15.9 16.07 15.48 15.55 -2.26% 6,112 9,571,860
2024-05-10 16.43 16.43 15.86 15.91 -2.63% 5,512 8,824,454
2024-05-09 16.09 16.38 16 16.34 +2.13% 8,413 13,691,895
2024-05-08 16.34 16.42 15.89 16 -2.08% 6,503 10,483,943
2024-05-07 16.27 16.42 16.13 16.34 +1.05% 5,580 9,097,615
2024-05-06 15.95 16.26 15.95 16.17 +2.86% 12,894 20,798,600
2024-04-30 16.02 16.22 15.67 15.72 -2.96% 14,891 23,628,508
2024-04-29 15.63 16.2 15.54 16.2 +5.06% 13,680 21,824,692
2024-04-26 15.26 15.5 15.06 15.42 +0.98% 7,473 11,465,073
2024-04-25 15.04 15.36 14.88 15.27 +1.53% 7,121 10,834,840
2024-04-24 14.49 15.19 14.45 15.04 +4.81% 9,238 13,739,633
2024-04-23 14.19 14.52 13.93 14.35 +2.65% 8,339 11,906,025
2024-04-22 14 14.24 13.66 13.98 0% 7,676 10,721,881
2024-04-19 14.16 14.28 13.73 13.98 -1.41% 8,604 11,995,274
2024-04-18 14.12 14.44 13.87 14.18 +0.21% 9,022 12,792,135
2024-04-17 13.36 14.33 13.36 14.15 +9.18% 17,765 24,934,311
2024-04-16 14.55 14.55 12.95 12.96 -11.35% 19,053 25,806,449
2024-04-15 15.55 15.69 14.36 14.62 -6.82% 15,559 23,162,338
2024-04-12 16 16.19 15.59 15.69 -1.13% 6,463 10,259,884
2024-04-11 15.8 16.2 15.67 15.87 -0.06% 6,435 10,288,081
2024-04-10 16.5 16.54 15.66 15.88 -3.05% 7,162 11,457,125
2024-04-09 15.88 16.46 15.79 16.38 +3.15% 6,987 11,311,533
2024-04-08 16.41 16.57 15.68 15.88 -3.35% 13,740 22,086,216
2024-04-03 16.76 16.76 16.3 16.43 -2.03% 10,370 17,015,481
2024-04-02 16.31 16.89 16.3 16.77 +2.95% 14,666 24,295,667
2024-04-01 16.12 16.37 16 16.29 +1.5% 14,891 24,077,057
2024-03-29 15.57 16.05 15.44 16.05 +2.69% 9,429 14,924,819
2024-03-28 15.27 15.8 15.22 15.63 +2.16% 11,984 18,600,707
2024-03-27 15.74 15.89 15.22 15.3 -2.98% 8,498 13,188,707
2024-03-26 15.79 15.98 15.33 15.77 -0.06% 9,817 15,452,773
2024-03-25 16.3 16.48 15.69 15.78 -3.31% 11,498 18,520,759
2024-03-22 16.9 16.9 16.28 16.32 -3.2% 9,959 16,437,231
2024-03-21 16.98 17 16.5 16.86 +0.48% 9,235 15,505,336
2024-03-20 16.55 16.82 16.48 16.78 +1.21% 9,573 15,963,975
2024-03-19 16.58 16.7 16.46 16.58 +0.55% 8,893 14,736,748
2024-03-18 16.18 16.55 16.1 16.49 +2.42% 10,352 16,856,559
2024-03-15 15.82 16.11 15.64 16.1 +1.77% 8,155 12,971,521
2024-03-14 16.05 16.16 15.55 15.82 -1.43% 9,418 14,942,548
2024-03-13 16.04 16.2 15.91 16.05 +0.19% 8,506 13,648,807
2024-03-12 15.89 16.05 15.7 16.02 +0.82% 9,383 14,944,736
2024-03-11 15.59 15.91 15.48 15.89 +1.92% 9,515 14,916,482
2024-03-08 15.27 15.66 15.14 15.59 +1.9% 7,861 12,122,488
2024-03-07 15.39 15.7 15.1 15.3 -1.1% 10,995 16,952,688
2024-03-06 15.27 15.59 15 15.47 +1.78% 10,170 15,568,030
2024-03-05 15.69 15.7 15.04 15.2 -3.06% 12,461 19,029,834
2024-03-04 16.25 16.35 15.37 15.68 -4.1% 17,722 27,926,896
2024-03-01 15.41 16.72 15.41 16.35 +5.76% 24,254 38,975,636
2024-02-29 14.8 15.61 14.59 15.46 +8.19% 21,580 32,592,944
2024-02-28 16 16.38 14.28 14.29 -10.24% 23,796 36,202,283
2024-02-27 15.61 15.97 15.52 15.92 +2.05% 11,000 17,381,803
2024-02-26 15.33 15.9 15.2 15.6 +2.3% 12,024 18,813,692
2024-02-23 14.71 15.35 14.63 15.25 +3.67% 13,343 19,928,778
2024-02-22 14.26 14.76 14.15 14.71 +3.59% 11,963 17,258,016
2024-02-21 13.81 14.56 13.63 14.2 +2.45% 12,875 18,351,582
2024-02-20 13.83 14.03 13.64 13.86 -0.14% 9,664 13,398,320
2024-02-19 13.44 14.31 13.44 13.88 +1.91% 21,098 29,422,018
2024-02-08 11.95 13.76 11.63 13.62 +14.84% 22,473 28,559,019
2024-02-07 12.54 12.82 11.5 11.86 -5.42% 27,960 33,660,883
2024-02-06 11.6 12.93 10.6 12.54 +5.38% 27,025 31,470,737
2024-02-05 13.72 14.04 11.75 11.9 -15.66% 24,316 30,583,595
2024-02-02 14.97 15.18 13.69 14.11 -4.73% 20,853 29,899,382
2024-02-01 15.26 15.27 14.5 14.81 -2.95% 13,783 20,467,357
2024-01-31 16.14 16.47 15.2 15.26 -7.35% 18,088 28,403,611
2024-01-30 16.96 17.07 16.33 16.47 -2.31% 9,988 16,677,303
2024-01-29 17.87 17.94 16.86 16.86 -4.8% 9,288 16,031,737
2024-01-26 17.7 18.14 17.6 17.71 +0.91% 10,877 19,387,379
2024-01-25 16.65 17.59 16.51 17.55 +6.23% 8,167 13,968,728
2024-01-24 16.36 16.94 15.91 16.52 +0.98% 10,620 17,444,106
2024-01-23 16.74 16.78 15.98 16.36 -2.73% 14,813 24,185,279
2024-01-22 18.28 18.3 16.66 16.82 -8.34% 18,624 32,748,871
2024-01-19 18.29 18.54 18.17 18.35 +0.38% 10,349 18,942,389
2024-01-18 18.87 18.92 17.89 18.28 -3.13% 14,954 27,354,930
2024-01-17 19.25 19.36 18.81 18.87 -2.48% 6,193 11,807,125
2024-01-16 19.49 19.49 18.95 19.35 -0.1% 8,500 16,323,329
2024-01-15 19.41 19.64 19.22 19.37 -0.21% 5,812 11,266,492
2024-01-12 19.6 19.99 19.41 19.41 -1.27% 8,580 16,938,425
2024-01-11 19.34 19.77 19.28 19.66 +1.92% 7,308 14,255,766
2024-01-10 19.71 19.81 19.29 19.29 -1.08% 7,947 15,503,197
2024-01-09 19.22 19.79 19.22 19.5 +1.56% 9,655 18,886,519
2024-01-08 19.79 19.96 19.19 19.2 -3.08% 10,811 21,083,226
2024-01-05 20.27 20.43 19.7 19.81 -1.78% 9,667 19,371,152
2024-01-04 20.05 20.19 19.89 20.17 +0.95% 9,395 18,831,383
2024-01-03 20.1 20.15 19.83 19.98 -0.65% 9,884 19,776,314
2024-01-02 19.84 20.14 19.78 20.11 +1.72% 9,455 18,929,454

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

цШЯх╛╖шГЬ 603344

2022-2023两年

ф╕нцЦЗхЬич║┐ 300364

2024年至今

щ╝ОщАЪчзСцКА 688668

2024年一季度

ц╡╖шИкцОзшВб 600221

近三个月

ш╡ЫхИЖчзСцКА 688758

2023年全年

хЬгш╛╛чФЯчЙй 603079

近三个月

хоЬщАЪф╕Цч║к 300310

2022-2023两年

щХ┐цШещлШцЦ░ 000661

2022-2023两年

х╡Шц│░шВбф╗╜ 605133

近半年

хНОщФбцЬЙшЙ▓ 600301

2024年至今

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
虚拟现实
5G通信
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
区块链
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度

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