х╕Эхеех╛о 688381

数据更新至:

添加到对比分析

21.37 +0.23%

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
+0.23% +0.05
21.5
开盘价
21.5
最高价
20.92
最低价
20,925
成交量
数据更新至: 2025-03-25

技术指标

21.92
MA5 (5日均线)
22.41
MA10 (10日均线)
23.16
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 21.5 21.5 20.92 21.37 +0.23% 20,925 44,368,018
2025-03-24 21.53 21.71 20.74 21.32 -1.3% 38,087 80,789,571
2025-03-21 22.3 22.48 21.54 21.6 -4.09% 50,165 109,819,944
2025-03-20 22.89 22.94 22.46 22.52 -1.14% 40,949 93,043,114
2025-03-19 23.28 23.66 22.61 22.78 -1.17% 42,739 98,410,293
2025-03-18 23.02 23.48 22.92 23.05 +0.13% 31,972 74,002,407
2025-03-17 23.2 23.2 22.75 23.02 +0.79% 38,593 88,792,856
2025-03-14 22.4 22.94 22.2 22.84 +1.6% 42,524 96,227,194
2025-03-13 23.14 23.16 22.18 22.48 -2.94% 53,427 120,242,133
2025-03-12 23.5 23.75 23.1 23.16 -1.24% 46,610 109,169,707
2025-03-11 23.56 23.66 22.9 23.45 -1.59% 66,918 155,781,388
2025-03-10 23.98 24.39 23.6 23.83 +0.59% 54,416 130,418,105
2025-03-07 24.19 24.19 23.49 23.69 -2.07% 63,017 149,985,089
2025-03-06 23.9 24.38 23.82 24.19 +2.15% 81,546 197,038,970
2025-03-05 23.56 23.96 23.2 23.68 -0.21% 58,517 137,822,695
2025-03-04 22.62 24.11 22.5 23.73 +4.68% 98,741 231,972,325
2025-03-03 23.13 23.25 22.36 22.67 -0.83% 77,371 176,807,903
2025-02-28 25.16 25.18 22.78 22.86 -9.61% 138,409 328,132,357
2025-02-27 25.7 25.83 24.61 25.29 -1.52% 138,356 348,934,845
2025-02-26 27.31 27.71 25.51 25.68 -3.6% 181,632 481,916,803
2025-02-25 25.27 26.79 25.06 26.64 +2.38% 157,488 409,672,535
2025-02-24 25.16 27.4 24.89 26.02 +1.25% 196,007 512,249,351
2025-02-21 25.25 26.27 24.8 25.7 -1.27% 189,283 482,671,827
2025-02-20 25.8 27.5 25.35 26.03 +4.37% 349,697 917,796,135
2025-02-19 20.94 24.94 20.9 24.94 +20.02% 271,443 635,037,122
2025-02-18 21.51 21.51 20.5 20.78 -2.72% 81,114 169,419,053
2025-02-17 20.68 21.54 20.28 21.36 +3.29% 92,828 195,312,070
2025-02-14 20.99 21.18 20.18 20.68 -2.45% 86,069 177,567,240
2025-02-13 21.6 22.18 20.87 21.2 +6.37% 163,472 349,513,330
2025-02-12 18.72 19.98 18.63 19.93 +6.12% 73,797 143,295,088
2025-02-11 19.13 19.15 18.62 18.78 -1.73% 27,133 50,930,440
2025-02-10 18.71 19.33 18.5 19.11 +2.08% 39,015 73,959,846
2025-02-07 18.49 19.2 18.39 18.72 +1.24% 43,085 80,909,964
2025-02-06 17.63 18.56 17.56 18.49 +4.05% 40,116 73,591,440
2025-02-05 17.4 17.85 17.4 17.77 +3.49% 30,783 54,379,535
2025-01-27 17.84 17.94 17.17 17.17 -3.43% 34,695 60,461,562
2025-01-24 17.38 17.81 17.3 17.78 +2.13% 25,254 44,370,073
2025-01-23 17.38 17.89 17.31 17.41 +0.93% 33,501 59,071,222
2025-01-22 17.58 17.61 17.14 17.25 -2.43% 28,370 49,213,648
2025-01-21 17.47 17.77 17.24 17.68 +2.02% 43,534 76,300,045
2025-01-20 18 18.04 17.31 17.33 -5.66% 67,503 118,104,658
2025-01-17 17.98 18.64 17.85 18.37 +2.11% 30,246 55,335,603
2025-01-16 18.1 18.33 17.8 17.99 -0.11% 16,635 29,972,436
2025-01-15 18.13 18.17 17.8 18.01 -0.83% 19,963 35,909,407
2025-01-14 17.59 18.16 17.42 18.16 +3.89% 27,639 49,552,508
2025-01-13 17.19 17.59 16.9 17.48 +0.23% 15,342 26,471,526
2025-01-10 17.93 18.34 17.42 17.44 -3% 19,765 35,384,666
2025-01-09 17.9 18.37 17.83 17.98 +0.17% 13,419 24,334,575
2025-01-08 18.05 18.19 17.23 17.95 -1.27% 24,439 43,411,760
2025-01-07 17.88 18.2 17.64 18.18 +2.13% 20,842 37,331,300
2025-01-06 17.99 18.13 17.54 17.8 -1.22% 21,492 38,243,988
2025-01-03 18.45 18.66 17.87 18.02 -2.59% 31,406 57,304,681
2025-01-02 19.47 19.47 18.38 18.5 -4.05% 29,333 55,283,699
2024-12-31 20.41 20.49 19.23 19.28 -5.58% 43,806 86,054,801
2024-12-30 20.71 20.88 19.99 20.42 -1.83% 22,482 46,074,765
2024-12-27 20.98 21.28 20.64 20.8 -0.72% 44,663 93,669,856
2024-12-26 20.57 21.14 20.13 20.95 +3.05% 38,948 81,033,136
2024-12-25 20.8 20.8 19.88 20.33 -1.5% 27,139 55,007,546
2024-12-24 20.4 20.68 19.85 20.64 +2.38% 29,499 60,034,533
2024-12-23 20.95 21.11 20.1 20.16 -3.82% 38,205 78,632,751
2024-12-20 20.28 21.25 20.02 20.96 +3.3% 48,765 101,687,828
2024-12-19 19.7 20.4 19.55 20.29 +2.22% 35,966 72,349,704
2024-12-18 19.52 20.11 19.2 19.85 +2% 32,639 64,369,526
2024-12-17 20.18 20.4 19.38 19.46 -4% 31,995 63,101,798
2024-12-16 20.59 20.77 20.17 20.27 -1.36% 34,985 71,648,494
2024-12-13 20.92 21.02 20.52 20.55 -2.24% 49,187 101,822,934
2024-12-12 21.18 21.27 20.77 21.02 -0.71% 40,241 84,354,055
2024-12-11 20.82 21.33 20.7 21.17 +1.53% 41,447 87,274,643
2024-12-10 21.26 21.43 20.8 20.85 +1.07% 49,637 105,119,955
2024-12-09 21.05 21.08 20.35 20.63 -1.24% 33,730 69,720,778
2024-12-06 20.69 21.13 20.26 20.89 +0.72% 42,724 88,657,453
2024-12-05 20.41 20.87 20.38 20.74 +0.53% 34,935 72,195,754
2024-12-04 21 21.5 20.31 20.63 +1.48% 58,663 122,101,337
2024-12-03 20.79 20.79 20.1 20.33 -0.64% 28,609 58,186,508
2024-12-02 20.15 20.6 20.15 20.46 +0.99% 29,183 59,636,146
2024-11-29 19.84 20.6 19.57 20.26 +1.81% 27,830 56,079,711
2024-11-28 20.09 20.43 19.83 19.9 -0.7% 29,585 59,379,825
2024-11-27 19.33 20.04 18.81 20.04 +3.09% 36,617 71,024,718
2024-11-26 19.64 20.06 19.34 19.44 -1.22% 25,581 50,427,766
2024-11-25 19.76 19.83 19.29 19.68 +0.36% 28,577 55,854,159
2024-11-22 20.85 21.01 19.5 19.61 -5.77% 40,134 81,502,370
2024-11-21 20.89 21.08 20.47 20.81 -0.9% 32,005 66,740,967
2024-11-20 20.59 21.06 20.41 21 +1.45% 40,682 84,417,515
2024-11-19 20 20.75 19.88 20.7 +4.44% 37,904 76,871,456
2024-11-18 20.76 21.07 19.79 19.82 -4.67% 48,947 98,387,723
2024-11-15 21.52 21.75 20.74 20.79 -3.79% 45,159 96,183,250
2024-11-14 22.35 22.35 21.51 21.61 -2.53% 43,964 96,080,256
2024-11-13 22.47 22.63 21.68 22.17 -1.38% 52,479 116,083,459
2024-11-12 23.61 23.61 22.18 22.48 -2.94% 77,951 177,684,977
2024-11-11 21.99 23.33 21.75 23.16 +6.48% 97,048 221,480,805
2024-11-08 21.64 22.32 21.41 21.75 +1.92% 63,885 139,265,592
2024-11-07 20.85 21.39 20.65 21.34 +1.67% 51,625 109,244,381
2024-11-06 20.88 21.38 20.51 20.99 +1.4% 70,157 146,949,638
2024-11-05 19.8 20.96 19.6 20.7 +4.28% 63,391 129,732,334
2024-11-04 19.6 19.93 19.38 19.85 +1.64% 26,843 53,050,553
2024-11-01 20.5 20.65 19.43 19.53 -5.01% 56,567 111,983,211
2024-10-31 19.75 20.82 19.6 20.56 +3.26% 58,360 117,830,165
2024-10-30 20.15 20.5 19.7 19.91 -2.07% 47,478 95,185,853
2024-10-29 20.98 21.4 20.33 20.33 -2.31% 59,890 124,554,295
2024-10-28 21 21.1 20.52 20.81 -2.98% 78,557 162,854,586
2024-10-25 21.18 21.8 20.94 21.45 +1.85% 54,498 116,194,009
2024-10-24 20.9 21.25 20.56 21.06 +0.53% 43,305 90,793,875
2024-10-23 20.8 21.52 20.66 20.95 -0.29% 54,080 114,222,657
2024-10-22 21.15 21.49 20.75 21.01 -1.13% 67,823 142,850,088
2024-10-21 20.87 22.19 20.53 21.25 +4.32% 105,145 225,224,820
2024-10-18 19.1 20.98 19.01 20.37 +7.44% 83,433 167,736,501
2024-10-17 19.1 19.57 18.88 18.96 +0.53% 36,984 71,364,798
2024-10-16 18.88 19.2 18.65 18.86 -1.31% 33,346 63,024,992
2024-10-15 19.52 20.06 19.11 19.11 -2.4% 54,093 105,794,842
2024-10-14 19.1 19.63 18.37 19.58 +3.22% 52,283 99,953,723
2024-10-11 20.14 20.53 18.66 18.97 -6.27% 53,752 103,815,104
2024-10-10 21.23 21.62 20.17 20.24 -2.6% 64,173 133,490,155
2024-10-09 22.32 23.2 20.63 20.78 -12.54% 124,691 274,498,724
2024-10-08 23.58 23.76 21 23.76 +20% 154,839 352,094,799
2024-09-30 18.01 20.01 17.99 19.8 +13.79% 117,162 222,522,574
2024-09-27 16.74 17.49 16.48 17.4 +7.08% 31,223 52,944,801
2024-09-26 15.5 16.28 15.48 16.25 +4.84% 22,150 35,170,303
2024-09-25 15.61 16.06 15.49 15.5 +0.45% 23,346 36,779,587
2024-09-24 14.95 15.46 14.71 15.43 +4.61% 20,128 30,556,269
2024-09-23 14.76 15 14.62 14.75 -0.54% 9,222 13,640,296
2024-09-20 15.1 15.27 14.68 14.83 -2.37% 13,960 20,825,993
2024-09-19 15.06 15.4 14.85 15.19 +2.01% 13,459 20,350,460
2024-09-18 15.33 15.34 14.63 14.89 -1.97% 12,634 18,821,087
2024-09-13 15.41 15.51 15.19 15.19 -2.06% 9,971 15,288,636
2024-09-12 15.55 15.79 15.49 15.51 0% 9,861 15,400,332
2024-09-11 15.4 15.64 15.39 15.51 -0.32% 9,448 14,658,483
2024-09-10 15.4 15.69 15.16 15.56 +0.97% 12,001 18,453,603
2024-09-09 15.33 15.65 15.31 15.41 -0.64% 10,001 15,457,430
2024-09-06 15.91 16 15.41 15.51 -2.64% 12,156 19,005,324
2024-09-05 15.88 16.09 15.73 15.93 +0.95% 11,323 18,013,805
2024-09-04 15.75 15.96 15.59 15.78 -0.44% 10,706 16,895,274
2024-09-03 15.76 16.03 15.63 15.85 +1.28% 15,228 24,110,895
2024-09-02 16.22 16.42 15.64 15.65 -3.4% 22,980 36,705,145
2024-08-30 15.7 16.52 15.7 16.2 +2.66% 26,724 43,481,664
2024-08-29 15.36 15.86 15.35 15.78 +1.68% 17,147 26,863,501
2024-08-28 15.3 15.65 15.15 15.52 +1.17% 15,120 23,336,491
2024-08-27 15.7 15.7 15.32 15.34 -2.36% 15,275 23,564,968
2024-08-26 15.76 16.06 15.61 15.71 -0.32% 16,320 25,802,458
2024-08-23 15.75 15.88 15.58 15.76 -1.19% 19,638 30,906,392
2024-08-22 16.36 16.46 15.9 15.95 -2.8% 27,069 43,582,894
2024-08-21 16.4 16.68 16.34 16.41 -1.14% 13,808 22,812,073
2024-08-20 17.01 17.1 16.45 16.6 -3.6% 32,462 54,066,598
2024-08-19 17.68 17.89 16.5 17.22 -7.47% 77,180 131,065,567
2024-08-16 18.38 19.17 18.33 18.61 +1.92% 37,882 71,437,905
2024-08-15 17.71 18.61 17.69 18.26 +2.64% 25,258 46,098,325
2024-08-14 18.15 18.15 17.78 17.79 -1.71% 12,074 21,652,801
2024-08-13 17.69 18.1 17.69 18.1 +1.57% 11,785 21,130,034
2024-08-12 17.99 18.07 17.6 17.82 -0.94% 18,257 32,535,389
2024-08-09 18.5 18.63 17.98 17.99 -1.26% 19,692 36,027,245
2024-08-08 18.26 18.54 17.83 18.22 -0.38% 27,780 50,390,559
2024-08-07 18.37 18.6 18.25 18.29 -0.81% 20,913 38,449,844
2024-08-06 18.5 18.64 18.1 18.44 +0.93% 28,219 51,594,046
2024-08-05 18.82 19.1 18.15 18.27 -4.04% 43,798 80,901,987
2024-08-02 19.56 19.79 18.99 19.04 -4.08% 33,403 64,696,382
2024-08-01 20 20.12 19.49 19.85 +0.2% 40,387 79,893,578
2024-07-31 18.56 19.86 18.28 19.81 +7.31% 57,283 110,662,725
2024-07-30 18.09 18.78 17.88 18.46 +1.71% 23,892 43,760,171
2024-07-29 18.55 18.6 18.13 18.15 -2.37% 23,771 43,679,174
2024-07-26 18.46 18.84 18.2 18.59 +0.7% 25,370 46,959,506
2024-07-25 18.53 18.79 18.09 18.46 -1.12% 27,150 49,945,425
2024-07-24 19.04 19.45 18.62 18.67 -2.4% 34,406 65,399,469
2024-07-23 20.02 20.16 19.02 19.13 -4.59% 36,554 71,633,489
2024-07-22 19.92 20.57 19.8 20.05 +0.7% 49,589 100,080,143
2024-07-19 18.91 20.14 18.77 19.91 +4.57% 61,525 121,366,813
2024-07-18 19.12 19.25 18.3 19.04 -1.91% 41,849 78,469,080
2024-07-17 19.67 19.88 19.37 19.41 -2.32% 29,170 57,154,208
2024-07-16 19.15 19.93 19.08 19.87 +2.95% 40,708 79,728,639
2024-07-15 19.69 20.08 19.11 19.3 -2.03% 33,583 65,539,697
2024-07-12 19.75 19.95 19.46 19.7 -1.45% 32,943 64,739,121
2024-07-11 20.17 20.2 19.49 19.99 +1.27% 54,091 107,521,282
2024-07-10 19.57 20.29 19.3 19.74 +0.36% 52,624 103,720,968
2024-07-09 18.63 19.8 18.41 19.67 +6.32% 65,253 126,422,883
2024-07-08 19.2 19.36 18.38 18.5 -3.04% 42,832 80,770,965
2024-07-05 18.15 19.28 17.86 19.08 +5.3% 48,295 90,502,835
2024-07-04 18.61 18.77 17.98 18.12 -3.15% 28,951 53,023,468
2024-07-03 18.02 19.24 17.75 18.71 +3.71% 48,176 89,436,435
2024-07-02 18.46 18.47 17.91 18.04 -1.96% 30,187 54,748,631
2024-07-01 19.55 19.55 18.19 18.4 -5.54% 62,513 116,282,625
2024-06-28 19.32 20.03 19.02 19.48 +1.04% 47,043 92,308,046
2024-06-27 19.33 20.44 19.18 19.28 +0.21% 69,947 138,331,579
2024-06-26 18.59 19.41 18.02 19.24 +3.39% 45,042 84,992,557
2024-06-25 19.73 19.79 18.32 18.61 -4.47% 62,589 118,407,589
2024-06-24 20.69 21.3 19.45 19.48 -4.98% 89,782 184,081,017
2024-06-21 19.62 20.59 19.02 20.5 +2.96% 75,064 149,818,945
2024-06-20 19.34 20.73 19.15 19.91 +3% 68,609 138,382,058
2024-06-19 19.63 19.8 18.93 19.33 -1.13% 28,285 54,677,428
2024-06-18 19.54 19.69 19.33 19.55 -0.51% 29,734 57,986,612
2024-06-17 19.06 19.92 18.82 19.65 +1.71% 52,490 102,597,580
2024-06-14 19.35 19.52 19 19.32 -0.36% 43,476 83,598,536
2024-06-13 18.61 19.9 18.61 19.39 +3.75% 50,767 98,405,708
2024-06-12 18.71 18.99 18.43 18.69 +0.11% 20,184 37,905,287
2024-06-11 17.66 18.72 17.49 18.67 +4.71% 27,051 49,129,336
2024-06-07 17.76 18.26 17.52 17.83 +1.25% 18,310 32,749,293
2024-06-06 18.67 19 17.55 17.61 -4.45% 20,901 37,811,950
2024-06-05 18.87 19.13 18.41 18.43 -2.44% 17,006 31,837,244
2024-06-04 19.22 19.22 18.4 18.89 -1.61% 25,634 47,948,942
2024-06-03 19.35 19.8 19.09 19.2 -0.93% 27,247 52,912,185
2024-05-31 18.73 19.81 18.66 19.38 +3.36% 35,861 69,148,465
2024-05-30 18.45 19.02 17.93 18.75 +2.57% 23,814 44,297,373
2024-05-29 18.2 18.42 18.02 18.28 +0.88% 13,161 24,091,995
2024-05-28 18.14 18.72 17.93 18.12 -0.11% 18,881 34,640,920
2024-05-27 18 18.17 17.28 18.14 +1.62% 21,581 38,177,368
2024-05-24 18.08 18.37 17.76 17.85 -1.33% 18,901 34,101,191
2024-05-23 18.49 18.53 18.02 18.09 -2.22% 14,699 26,743,830
2024-05-22 18.5 18.57 18.11 18.5 +1.31% 15,323 28,161,554
2024-05-21 18.7 18.72 18.18 18.26 -2.09% 12,699 23,319,834
2024-05-20 19.05 19.25 18.54 18.65 -0.16% 16,721 31,499,226
2024-05-17 18.25 18.75 18.01 18.68 +3.26% 19,002 35,071,562
2024-05-16 18.15 18.44 17.91 18.09 -0.06% 13,473 24,581,536
2024-05-15 18.22 18.59 17.83 18.1 -0.82% 13,852 25,315,638
2024-05-14 18.67 18.92 18.13 18.25 -0.92% 14,948 27,551,007
2024-05-13 18.8 18.8 18.24 18.42 -2.75% 16,562 30,619,893
2024-05-10 19.5 19.63 18.9 18.94 -2.17% 15,206 29,056,822
2024-05-09 19.09 19.54 19.09 19.36 +1.04% 15,022 29,105,877
2024-05-08 19.58 19.64 19.1 19.16 -2.15% 18,668 36,061,062
2024-05-07 19.55 19.94 19.4 19.58 +0.1% 16,292 31,888,887
2024-05-06 19.99 20 19.47 19.56 +0.31% 21,899 43,070,508
2024-04-30 19.84 19.84 19.11 19.5 +0.1% 25,758 49,951,090
2024-04-29 18.58 19.57 18.58 19.48 +5.75% 32,346 62,412,789
2024-04-26 17.64 18.55 17.6 18.42 +4.36% 20,282 37,004,181
2024-04-25 17.58 18.05 17.38 17.65 +0.17% 13,491 23,931,410
2024-04-24 17.18 17.68 16.98 17.62 +2.92% 15,717 27,457,608
2024-04-23 17.2 17.42 16.93 17.12 +0.35% 14,746 25,282,231
2024-04-22 16.59 17.13 16.18 17.06 +1.07% 15,746 26,522,648
2024-04-19 17.39 17.39 16.8 16.88 -2.93% 18,871 31,991,114
2024-04-18 17.22 17.8 16.8 17.39 +0.52% 19,831 34,447,991
2024-04-17 16.66 17.48 16.66 17.3 +6.07% 17,463 29,898,001
2024-04-16 17.28 17.49 16.31 16.31 -5.89% 22,392 37,232,061
2024-04-15 17.92 18.3 17.01 17.33 -3.94% 24,588 43,125,580
2024-04-12 18.27 18.44 17.95 18.04 -0.61% 13,949 25,372,334
2024-04-11 18.18 18.72 18.05 18.15 -1.73% 17,171 31,518,801
2024-04-10 18.97 18.97 18.1 18.47 -2.48% 14,477 26,583,200
2024-04-09 18.8 19.08 18.6 18.94 +0.21% 15,940 30,029,963
2024-04-08 19.5 19.6 18.61 18.9 -3.57% 26,310 49,805,719
2024-04-03 19.55 19.88 19.11 19.6 +0.82% 28,950 56,526,583
2024-04-02 19.98 20.89 19.4 19.44 +3.02% 33,854 66,852,349
2024-04-01 18.64 19.13 18.64 18.87 +1.23% 15,947 30,093,695
2024-03-29 18.21 18.75 17.78 18.64 +2.47% 20,288 36,908,179
2024-03-28 17.96 18.55 17.58 18.19 +1.62% 17,316 31,443,068
2024-03-27 18.9 19.07 17.75 17.9 -5.39% 28,639 52,091,568
2024-03-26 19.28 19.58 18.54 18.92 -1.1% 24,254 46,138,138
2024-03-25 19.92 20.12 19.13 19.13 -4.92% 25,942 50,776,885
2024-03-22 20.54 20.74 20.01 20.12 -2.28% 23,091 46,892,788
2024-03-21 20.9 21.09 20.23 20.59 -0.72% 31,752 65,543,575
2024-03-20 20.69 20.9 20.31 20.74 -0.24% 33,944 69,897,985
2024-03-19 21.1 21.29 20.7 20.79 -1.7% 38,971 81,892,450
2024-03-18 21.05 21.47 20.66 21.15 +0.76% 41,021 86,269,436
2024-03-15 19.6 21.39 19.52 20.99 +6.39% 48,747 101,006,435
2024-03-14 21 21.1 19.4 19.73 -0.35% 42,623 85,288,026
2024-03-13 19.95 20.22 19.7 19.8 0% 25,592 51,035,560
2024-03-12 19.44 20.08 19.38 19.8 +2.06% 36,885 72,813,756
2024-03-11 19.26 19.42 18.61 19.4 +0.94% 20,343 38,990,114
2024-03-08 18.69 19.5 18.45 19.22 +3% 32,673 62,442,912
2024-03-07 19.35 19.62 18.63 18.66 -3.76% 29,935 57,230,130
2024-03-06 19.09 19.75 18.63 19.39 +1.31% 40,844 78,672,472
2024-03-05 19.45 19.69 18.82 19.14 -3.09% 35,254 67,784,204
2024-03-04 19.44 20.18 18.71 19.75 +3.29% 44,381 86,502,184
2024-03-01 18.68 19.24 18.5 19.12 +3.46% 27,795 52,594,891
2024-02-29 17.47 18.54 17.33 18.48 +5.42% 28,352 51,298,629
2024-02-28 19.48 19.84 17.53 17.53 -10.06% 42,597 79,898,736
2024-02-27 18.55 19.49 18.49 19.49 +5.35% 27,954 53,223,154
2024-02-26 18.33 18.9 18.18 18.5 +0.6% 22,982 42,639,221
2024-02-23 17.85 18.45 17.6 18.39 +3.26% 21,845 39,381,982
2024-02-22 17.24 17.97 17.24 17.81 +1.77% 22,865 40,406,492
2024-02-21 17.18 18.28 17 17.5 +1.74% 33,632 59,679,564
2024-02-20 17.58 17.6 16.82 17.2 -2.66% 24,741 42,297,161
2024-02-19 17.61 18.02 17.21 17.67 +1.26% 35,907 63,403,095
2024-02-08 15.36 18.17 15.32 17.45 +14.73% 41,307 70,409,933
2024-02-07 15.07 16.1 14.82 15.21 +1.33% 40,484 62,483,954
2024-02-06 13.98 15.34 13.22 15.01 +7.37% 40,054 57,009,777
2024-02-05 15.9 15.97 13.67 13.98 -14.07% 39,385 57,152,479
2024-02-02 17.29 17.53 15.45 16.27 -5.9% 29,698 48,732,971
2024-02-01 17 17.58 16.6 17.29 +1.65% 27,144 46,673,741
2024-01-31 18.26 18.49 17.01 17.01 -7.4% 26,455 46,665,679
2024-01-30 18.59 18.86 18 18.37 -2.13% 26,926 49,764,485
2024-01-29 18.58 19.5 18.5 18.77 -2.09% 26,138 49,101,678
2024-01-26 19.8 19.86 19.1 19.17 -3.18% 21,317 41,382,251
2024-01-25 19.4 20.2 19.12 19.8 +1.59% 25,275 49,918,393
2024-01-24 19.18 19.55 18.65 19.49 +1.62% 20,881 39,760,773
2024-01-23 18.68 19.33 18.36 19.18 +2.13% 29,494 55,833,007
2024-01-22 19.95 20.25 18.65 18.78 -6.57% 28,921 56,144,125
2024-01-19 20.37 20.8 20.1 20.1 -1.28% 15,396 31,248,029
2024-01-18 20.57 20.74 19.79 20.36 -1.12% 33,426 67,272,091
2024-01-17 21.64 21.64 20.59 20.59 -4.14% 16,935 35,499,227
2024-01-16 21.79 21.94 21.08 21.48 -1.56% 18,409 39,455,549
2024-01-15 21.86 22.23 21.52 21.82 -1.04% 13,833 30,346,671
2024-01-12 22.49 22.54 21.96 22.05 -1.96% 11,893 26,442,134
2024-01-11 22.17 22.7 22 22.49 +1.72% 13,034 29,245,525
2024-01-10 22.4 22.77 21.72 22.11 -1.43% 18,897 42,033,736
2024-01-09 22.58 23.02 22.37 22.43 -0.53% 20,665 46,737,439
2024-01-08 24.21 24.21 22.55 22.55 -7.05% 31,069 71,667,426
2024-01-05 24.65 24.9 24.1 24.26 -1.5% 12,291 30,063,568
2024-01-04 24.96 24.96 24.49 24.63 -1% 14,727 36,322,230
2024-01-03 24.94 25.24 24.7 24.88 -0.32% 14,542 36,228,535
2024-01-02 25.48 25.48 24.66 24.96 -1.42% 19,358 48,272,379

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

ц╡╖цнгчФЯцЭР 688203

近半年

чеещ╛ЩчФ╡ф╕Ъ 600769

近三个月

щЗСшК▒шВбф╗╜ 600080

2024年至今

щШ┐чЙ╣цЦп 688472

2024年至今

хПЛхе╜щЫЖхЫв 600778

2024年一季度

цЩицЫжшИкчй║ 300581

近半年

щЗСчЯ│ф║ЪшНп 300434

近半年

хоПш╛ЙцЮЬшФм 603336

近期数据

ц╡ЩхХЖщУ╢шбМ 601916

2022-2023两年

шЙпхУБщУ║хнР 603719

近半年

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
储能电池
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
区块链
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
数字经济

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