ч╛ОшЕ╛чзСцКА 688420

数据更新至:

添加到对比分析

22.93 -0.17%

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

22.93
-0.17% -0.04
22.97
开盘价
22.97
最高价
22.46
最低价
3,057
成交量
数据更新至: 2025-03-25

技术指标

23.43
MA5 (5日均线)
23.76
MA10 (10日均线)
23.74
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 22.97 22.97 22.46 22.93 -0.17% 3,057 6,953,712
2025-03-24 23.66 23.66 22.44 22.97 -2.01% 8,068 18,493,715
2025-03-21 23.94 23.94 23.43 23.44 -2.09% 5,012 11,847,402
2025-03-20 24.02 24.34 23.58 23.94 +0.25% 5,637 13,506,252
2025-03-19 24.26 24.36 23.8 23.88 -1.44% 4,213 10,141,543
2025-03-18 24.26 24.45 24.11 24.23 +0.12% 2,755 6,685,582
2025-03-17 24.33 24.45 23.96 24.2 -0.53% 5,354 12,922,693
2025-03-14 23.8 24.36 23.41 24.33 +2.83% 6,532 15,684,813
2025-03-13 24.12 24.16 23.31 23.66 -1.42% 5,684 13,404,237
2025-03-12 24.16 24.21 23.91 24 -0.08% 5,934 14,270,664
2025-03-11 23.99 24.22 23.7 24.02 -0.25% 5,622 13,453,769
2025-03-10 23.94 24.33 23.8 24.08 +0.58% 7,005 16,849,469
2025-03-07 24.16 24.44 23.75 23.94 -1.32% 8,321 19,965,416
2025-03-06 23.86 24.68 23.38 24.26 +2.71% 13,437 32,629,829
2025-03-05 23.74 23.74 23.46 23.62 -0.55% 6,560 15,491,673
2025-03-04 23.06 23.81 22.82 23.75 +2.99% 8,348 19,619,062
2025-03-03 22.8 23.46 22.8 23.06 +1.41% 7,783 18,026,922
2025-02-28 23.67 23.79 22.66 22.74 -4.01% 10,408 24,038,153
2025-02-27 24 24.16 23.32 23.69 -1.37% 8,303 19,632,034
2025-02-26 23.85 24.03 23.78 24.02 +0.84% 8,259 19,731,848
2025-02-25 23.8 24.3 23.77 23.82 -1.45% 7,590 18,231,823
2025-02-24 24.48 24.66 23.86 24.17 -1.1% 9,492 22,861,977
2025-02-21 23.95 24.65 23.54 24.44 +2.73% 16,804 40,480,815
2025-02-20 23.68 23.9 23.22 23.79 +1.02% 11,192 26,372,207
2025-02-19 22.93 23.56 22.93 23.55 +2.75% 10,318 24,116,480
2025-02-18 23.95 23.97 22.8 22.92 -5.21% 17,126 39,830,174
2025-02-17 23.88 24.85 23.61 24.18 +2.33% 20,102 48,361,766
2025-02-14 24.99 25.88 23.6 23.63 -0.67% 29,515 72,977,601
2025-02-13 23.08 24.22 22.83 23.79 +3.21% 16,378 38,557,961
2025-02-12 22.71 23.47 22.6 23.05 -0.65% 14,508 33,275,085
2025-02-11 22.5 24.38 22 23.2 +5.69% 20,405 47,192,177
2025-02-10 21.58 21.95 21.28 21.95 +2.19% 4,561 9,881,519
2025-02-07 21.39 21.65 21.19 21.48 +1.56% 6,549 14,033,466
2025-02-06 20.6 21.15 20.31 21.15 +3.12% 5,639 11,764,987
2025-02-05 20.59 20.63 20.32 20.51 +1.28% 4,360 8,937,800
2025-01-27 20.64 20.85 20.22 20.25 -1.46% 5,086 10,454,762
2025-01-24 20.42 20.64 20.23 20.55 +1.28% 3,592 7,339,603
2025-01-23 20.55 20.81 20.29 20.29 -0.69% 3,986 8,215,960
2025-01-22 20.35 20.52 20.22 20.43 +0.2% 1,994 4,065,468
2025-01-21 20.53 20.69 20.15 20.39 -0.39% 3,956 8,051,389
2025-01-20 20.91 21.4 20.37 20.47 -4.57% 10,085 20,954,814
2025-01-17 21.38 21.58 21.08 21.45 +1.13% 3,032 6,468,087
2025-01-16 21.34 21.6 21.01 21.21 -0.47% 2,281 4,873,475
2025-01-15 21.66 21.66 21.11 21.31 -0.65% 2,400 5,121,390
2025-01-14 20.59 21.45 20.54 21.45 +5.15% 2,915 6,149,858
2025-01-13 20.18 20.58 19.89 20.4 -0.05% 1,761 3,574,053
2025-01-10 20.99 21.08 20.41 20.41 -2.25% 1,128 2,334,502
2025-01-09 20.94 21.14 20.81 20.88 -0.29% 1,422 2,983,842
2025-01-08 21.49 21.49 20.54 20.94 -1.23% 2,134 4,474,591
2025-01-07 20.81 21.21 20.7 21.2 +1.83% 1,815 3,801,930
2025-01-06 21.29 21.29 20.49 20.82 -0.81% 1,835 3,822,979
2025-01-03 21.54 21.72 20.9 20.99 -2.1% 3,307 7,045,711
2025-01-02 21.94 22.14 21.34 21.44 -1.56% 2,367 5,151,307
2024-12-31 22.75 22.75 21.78 21.78 -2.51% 2,617 5,794,666
2024-12-30 22.53 22.78 22.2 22.34 -1.28% 2,689 6,052,044
2024-12-27 22.77 23.15 22.59 22.63 -0.61% 2,767 6,330,781
2024-12-26 22.57 23.09 22.52 22.77 +0.84% 2,749 6,284,245
2024-12-25 22.55 22.82 22.23 22.58 -0.7% 3,058 6,871,372
2024-12-24 22.49 22.83 22.21 22.74 +1.29% 4,221 9,522,343
2024-12-23 23.35 23.35 22.4 22.45 -3.65% 3,546 8,042,463
2024-12-20 23.07 23.5 22.76 23.3 +1.66% 3,368 7,832,921
2024-12-19 22.66 23.09 22.6 22.92 +0.44% 2,920 6,674,761
2024-12-18 22.99 23.18 22.71 22.82 -0.22% 3,386 7,766,003
2024-12-17 24.28 24.41 22.74 22.87 -5.81% 7,155 16,641,195
2024-12-16 24.51 24.72 24.06 24.28 -1.02% 2,996 7,309,286
2024-12-13 24.83 25.29 24.48 24.53 -2.47% 5,090 12,578,357
2024-12-12 25.27 25.36 24.8 25.15 -0.2% 5,405 13,588,932
2024-12-11 24.7 25.21 24.51 25.2 +2.02% 11,465 28,595,609
2024-12-10 24.98 25.26 24.53 24.7 +0.98% 8,848 21,930,578
2024-12-09 24.77 24.79 24.33 24.46 -0.73% 4,498 11,057,218
2024-12-06 24.53 24.76 24.18 24.64 +0.57% 3,790 9,308,188
2024-12-05 24 24.67 23.87 24.5 +1.7% 5,289 12,917,226
2024-12-04 24.54 24.58 24.01 24.09 -1.19% 4,472 10,870,982
2024-12-03 24.55 24.79 24.25 24.38 -0.81% 3,747 9,159,037
2024-12-02 24.41 24.99 24.4 24.58 +0.49% 4,315 10,609,248
2024-11-29 24.1 24.55 23.86 24.46 +2.47% 4,980 12,068,054
2024-11-28 24.03 24.42 23.83 23.87 -0.42% 4,020 9,678,730
2024-11-27 23.63 24 23.02 23.97 +0.5% 4,875 11,516,335
2024-11-26 23.7 24 23.52 23.85 +0.55% 2,975 7,075,157
2024-11-25 23.32 23.73 23.18 23.72 +1.72% 2,326 5,472,836
2024-11-22 24.01 24.3 23.31 23.32 -3.32% 6,249 14,977,263
2024-11-21 24.15 24.37 23.9 24.12 -0.12% 3,958 9,558,786
2024-11-20 23.74 24.36 23.56 24.15 +1.56% 4,549 10,982,853
2024-11-19 23.16 23.78 23.01 23.78 +2.46% 4,858 11,423,391
2024-11-18 23.8 23.89 23 23.21 -2.48% 6,974 16,308,515
2024-11-15 24.3 24.78 23.79 23.8 -2.54% 6,796 16,465,423
2024-11-14 25.5 25.54 24.41 24.42 -4.2% 6,783 16,923,071
2024-11-13 25.18 25.52 24.95 25.49 +0.67% 7,560 19,110,427
2024-11-12 25.39 25.89 24.84 25.32 +0.48% 13,108 33,237,816
2024-11-11 24.21 25.22 24.01 25.2 +3.92% 12,350 30,604,634
2024-11-08 23.92 24.65 23.89 24.25 +1.42% 12,146 29,469,213
2024-11-07 23.31 23.93 23.2 23.91 +1.87% 7,055 16,704,268
2024-11-06 23.69 23.74 23.16 23.47 0% 6,267 14,700,602
2024-11-05 22.75 23.54 22.6 23.47 +3.67% 7,610 17,705,573
2024-11-04 22.16 22.65 22.05 22.64 +2.35% 3,826 8,610,772
2024-11-01 22.95 23.08 22.11 22.12 -3.11% 5,943 13,419,286
2024-10-31 22.56 23.23 22.56 22.83 +0.71% 4,693 10,769,032
2024-10-30 23.17 23.17 22.4 22.67 -1.95% 6,315 14,406,239
2024-10-29 24 24 22.9 23.12 -4.38% 14,655 34,183,483
2024-10-28 22.95 24.43 22.64 24.18 +6.05% 19,095 44,252,214
2024-10-25 22.63 22.95 22.36 22.8 +1.6% 5,411 12,318,888
2024-10-24 22.75 22.75 22.32 22.44 -0.49% 4,041 9,074,712
2024-10-23 22.78 22.78 22.31 22.55 +0.27% 4,918 11,115,578
2024-10-22 23.08 23.08 22.38 22.49 -1.62% 7,307 16,503,729
2024-10-21 22.56 23.17 22.15 22.86 +2.24% 7,373 16,747,677
2024-10-18 21.51 22.62 21.36 22.36 +3.9% 4,620 10,214,716
2024-10-17 21.67 21.85 21.43 21.52 +0.05% 3,030 6,561,373
2024-10-16 21.45 21.74 21 21.51 +0.05% 2,453 5,256,976
2024-10-15 22 22 21.3 21.5 -1.56% 3,286 7,110,118
2024-10-14 21.7 22.19 21.02 21.84 +1.68% 6,051 13,044,972
2024-10-11 22.88 22.88 21.25 21.48 -6.12% 6,681 14,662,897
2024-10-10 23.33 23.85 22.8 22.88 -1.93% 6,933 16,119,160
2024-10-09 24.5 25.33 23.32 23.33 -8.8% 11,573 28,013,809
2024-10-08 26.6 26.98 24.41 25.58 +11.65% 17,631 45,331,528
2024-09-30 20.72 22.94 20.72 22.91 +14.21% 14,798 32,302,088
2024-09-27 19.44 20.24 19.44 20.06 +3.51% 2,672 5,305,884
2024-09-26 18.91 19.38 18.91 19.38 +1.84% 2,373 4,556,675
2024-09-25 18.93 19.29 18.68 19.03 +1.82% 2,324 4,436,543
2024-09-24 18.46 18.76 18.01 18.69 +2.75% 1,870 3,464,233
2024-09-23 18.29 18.29 17.88 18.19 +1.34% 744 1,348,303
2024-09-20 18.24 18.25 17.8 17.95 -0.99% 1,023 1,850,535
2024-09-19 18 18.45 17.79 18.13 +1.63% 1,408 2,552,971
2024-09-18 18.01 18.15 17.65 17.84 -1.16% 1,238 2,205,220
2024-09-13 18.44 18.49 18.04 18.05 -2.17% 1,417 2,587,229
2024-09-12 18.54 18.84 18.4 18.45 -1.34% 1,154 2,150,207
2024-09-11 18.75 18.9 18.59 18.7 +0.21% 753 1,410,426
2024-09-10 19.2 19.2 18.43 18.66 -0.48% 1,077 2,006,505
2024-09-09 18.98 18.99 18.6 18.75 -0.58% 1,304 2,448,685
2024-09-06 19.31 19.42 18.76 18.86 -2.33% 1,153 2,191,733
2024-09-05 19.43 19.55 19.22 19.31 -0.16% 963 1,866,934
2024-09-04 19.61 19.61 19.26 19.34 -0.36% 777 1,509,828
2024-09-03 19.63 19.85 19.38 19.41 -1.12% 2,077 4,069,277
2024-09-02 19.21 19.8 19.09 19.63 +2.08% 3,970 7,775,386
2024-08-30 19.39 19.45 18.95 19.23 0% 2,481 4,803,019
2024-08-29 18.46 19.42 18.27 19.23 +4.68% 4,326 8,248,045
2024-08-28 18.16 18.63 17.85 18.37 +1.89% 2,168 3,953,697
2024-08-27 18.14 18.28 18.01 18.03 -1.42% 663 1,202,459
2024-08-26 18.16 18.45 17.96 18.29 +1.5% 1,145 2,092,982
2024-08-23 18.3 18.3 17.91 18.02 -0.39% 1,128 2,032,681
2024-08-22 18.29 18.36 18 18.09 -0.44% 1,480 2,689,365
2024-08-21 18.38 18.38 18.08 18.17 0% 1,387 2,530,289
2024-08-20 18.48 18.63 18.11 18.17 -0.82% 863 1,574,511
2024-08-19 18.5 18.68 18.28 18.32 -0.97% 742 1,368,306
2024-08-16 18.75 18.75 18.34 18.5 -0.11% 1,200 2,225,051
2024-08-15 18.75 18.75 18.1 18.52 +0.33% 926 1,714,070
2024-08-14 18.58 18.78 18.4 18.46 -0.05% 1,255 2,327,307
2024-08-13 18.58 18.58 18.21 18.47 +0.76% 904 1,658,995
2024-08-12 18.49 18.8 18.32 18.33 -0.92% 1,408 2,597,482
2024-08-09 18.96 18.96 18.5 18.5 -1.18% 1,795 3,353,611
2024-08-08 19.08 19.08 18.65 18.72 -0.85% 1,016 1,911,256
2024-08-07 18.77 19.2 18.77 18.88 -0.05% 842 1,594,443
2024-08-06 18.98 19.13 18.7 18.89 +1.56% 735 1,387,509
2024-08-05 19.29 19.48 18.6 18.6 -3.13% 1,722 3,267,037
2024-08-02 19.4 19.55 19.18 19.2 -1.03% 1,296 2,506,376
2024-08-01 19.37 19.58 19.33 19.4 +0.1% 1,574 3,065,075
2024-07-31 18.72 19.39 18.71 19.38 +2.27% 1,979 3,804,484
2024-07-30 18.71 19.46 18.55 18.95 -0.52% 1,334 2,513,313
2024-07-29 19.27 19.29 18.89 19.05 -0.16% 676 1,287,022
2024-07-26 18.71 19.21 18.71 19.08 +2.47% 1,381 2,630,285
2024-07-25 18.38 18.85 18.26 18.62 +1.31% 1,404 2,618,882
2024-07-24 18.58 18.65 18.3 18.38 -1.39% 1,212 2,239,313
2024-07-23 18.75 19.03 18.62 18.64 -1.64% 929 1,747,686
2024-07-22 18.61 19.33 18.61 18.95 +0.11% 1,248 2,373,426
2024-07-19 18.78 19.12 18.7 18.93 +0.91% 1,088 2,065,505
2024-07-18 18.61 18.9 18.52 18.76 -0.74% 1,576 2,944,789
2024-07-17 18.94 18.99 18.58 18.9 -0.42% 1,777 3,347,905
2024-07-16 18.88 19.05 18.65 18.98 +0.11% 1,925 3,626,583
2024-07-15 19.3 19.32 18.92 18.96 -2.17% 1,267 2,421,723
2024-07-12 19.45 19.6 19.24 19.38 -0.36% 1,231 2,385,015
2024-07-11 19.18 19.7 19.17 19.45 +2.58% 2,112 4,107,158
2024-07-10 20 20 18.88 18.96 -0.58% 1,789 3,419,676
2024-07-09 19.29 19.43 18.63 19.07 -0.26% 2,068 3,955,447
2024-07-08 19.55 19.55 19.1 19.12 -2.5% 1,144 2,201,218
2024-07-05 19.61 19.76 19.22 19.61 -0.71% 1,562 3,048,629
2024-07-04 19.6 20.37 19.59 19.75 -1.05% 1,840 3,653,392
2024-07-03 20.21 20.21 19.91 19.96 -1.72% 1,152 2,305,165
2024-07-02 20.13 20.38 19.9 20.31 +1.55% 1,687 3,397,773
2024-07-01 20.52 20.53 19.94 20 -3.29% 2,164 4,346,850
2024-06-28 20.81 21.3 20.68 20.68 -1.43% 1,356 2,854,560
2024-06-27 21.22 21.47 20.91 20.98 -1.08% 1,202 2,543,338
2024-06-26 20.44 21.23 20.44 21.21 +2.27% 1,806 3,807,539
2024-06-25 20.94 21.1 20.6 20.74 -0.29% 1,850 3,852,206
2024-06-24 21.6 21.62 20.74 20.8 -4.59% 3,091 6,535,204
2024-06-21 22.06 22.14 21.64 21.8 -1.67% 3,260 7,130,174
2024-06-20 21.96 22.46 21.35 22.17 +3.12% 7,679 16,944,451
2024-06-19 21.8 21.8 21.16 21.5 -1.15% 2,302 4,923,370
2024-06-18 21.55 21.98 21.38 21.75 +1.49% 3,841 8,317,044
2024-06-17 21.9 21.9 21.1 21.43 -2.46% 3,186 6,804,369
2024-06-14 21.97 23.23 21.62 21.97 +2.42% 7,083 15,636,715
2024-06-13 20.88 21.56 20.39 21.45 +4.13% 4,102 8,666,834
2024-06-12 20.48 20.6 20.27 20.6 +2.08% 1,451 2,974,486
2024-06-11 20.28 20.28 19.65 20.18 +1.87% 1,366 2,729,548
2024-06-07 20.09 20.15 19.55 19.81 +1.17% 1,622 3,224,668
2024-06-06 20.77 20.77 19.51 19.58 -2.68% 2,820 5,609,096
2024-06-05 20.68 20.85 20.1 20.12 -2.71% 1,746 3,567,047
2024-06-04 20.9 20.9 20.36 20.68 -1.52% 1,982 4,086,965
2024-06-03 21.53 21.76 20.83 21 -2.46% 2,494 5,274,203
2024-05-31 21.06 21.58 21.04 21.53 +1.8% 1,805 3,867,982
2024-05-30 21.1 21.38 20.9 21.15 -0.24% 1,326 2,810,126
2024-05-29 21.54 21.68 20.87 21.2 -0.52% 2,690 5,730,152
2024-05-28 21.68 21.82 21.23 21.31 -1.84% 1,383 2,975,884
2024-05-27 21.6 21.75 21.16 21.71 +0.51% 1,289 2,758,138
2024-05-24 21.86 22.16 21.6 21.6 -1.19% 1,842 4,016,561
2024-05-23 22.53 22.53 21.81 21.86 -2.5% 1,938 4,265,902
2024-05-22 22.29 22.48 22 22.42 +1.77% 1,856 4,136,276
2024-05-21 22.37 22.55 21.96 22.03 -1.48% 1,048 2,319,177
2024-05-20 22.31 22.66 22.2 22.36 +0.22% 2,186 4,890,110
2024-05-17 22.12 22.38 21.83 22.31 +1.41% 1,752 3,882,179
2024-05-16 22.07 22.07 21.66 22 +1.1% 1,650 3,621,842
2024-05-15 22.18 22.18 21.76 21.76 -1.27% 1,718 3,763,611
2024-05-14 21.99 22.23 21.88 22.04 +0.59% 2,260 4,981,133
2024-05-13 22.32 22.42 21.83 21.91 -1.84% 2,489 5,481,862
2024-05-10 22.6 22.72 22.2 22.32 -0.67% 2,362 5,295,642
2024-05-09 22.6 22.67 22.45 22.47 +0.4% 3,113 7,021,142
2024-05-08 22.77 22.77 22.24 22.38 -1.54% 2,506 5,633,571
2024-05-07 22.74 22.84 22.51 22.73 +0.13% 2,642 5,992,308
2024-05-06 22.88 22.98 22.45 22.7 +1.07% 3,516 7,950,967
2024-04-30 22.35 22.6 22.24 22.46 +0.49% 4,365 9,783,471
2024-04-29 21.84 22.4 21.66 22.35 +2.81% 5,423 12,006,973
2024-04-26 22 22.24 21.53 21.74 -0.37% 5,033 11,015,420
2024-04-25 21.23 21.9 21.15 21.82 +2.68% 3,638 7,828,849
2024-04-24 20.35 21.5 20.2 21.25 +5.2% 5,320 11,142,332
2024-04-23 20.16 20.41 20.01 20.2 +1.25% 2,674 5,405,673
2024-04-22 20.2 20.47 19.52 19.95 -1.19% 3,198 6,408,499
2024-04-19 20.55 20.55 20.11 20.19 -0.79% 2,892 5,882,741
2024-04-18 20.52 20.66 20.14 20.35 -0.83% 2,222 4,538,886
2024-04-17 20 20.75 19.74 20.52 +3.95% 2,865 5,884,390
2024-04-16 20.91 20.91 19.71 19.74 -6.53% 3,788 7,619,251
2024-04-15 21.88 22.1 20.87 21.12 -3.87% 4,034 8,635,306
2024-04-12 22.49 22.61 21.91 21.97 -1.17% 2,480 5,492,606
2024-04-11 22 22.5 21.86 22.23 +0.18% 1,584 3,524,574
2024-04-10 22.46 22.65 21.92 22.19 -1.38% 2,514 5,577,805
2024-04-09 22.1 22.65 22.05 22.5 +2.18% 2,171 4,838,638
2024-04-08 22.9 22.9 22.02 22.02 -3.21% 3,561 7,938,141
2024-04-03 22.92 23.02 22.52 22.75 -0.83% 2,138 4,861,556
2024-04-02 23.1 23.1 22.75 22.94 +0.04% 2,394 5,483,747
2024-04-01 22.6 23.05 22.4 22.93 +1.42% 3,148 7,187,579
2024-03-29 22.13 22.61 22.13 22.61 +2.17% 2,345 5,241,726
2024-03-28 21.71 22.45 21.66 22.13 +1.1% 1,846 4,100,950
2024-03-27 22.36 22.51 21.88 21.89 -2.45% 2,575 5,694,529
2024-03-26 22.32 22.55 21.95 22.44 +0.9% 3,427 7,633,755
2024-03-25 23 23.16 22.24 22.24 -3.51% 2,966 6,713,127
2024-03-22 23.44 23.56 22.82 23.05 -2.25% 2,908 6,727,055
2024-03-21 23.71 24.05 23.26 23.58 -0.46% 3,366 7,944,299
2024-03-20 23.7 23.72 23.41 23.69 +0.89% 2,627 6,189,935
2024-03-19 23.45 23.72 23.26 23.48 +0.21% 3,875 9,114,750
2024-03-18 23.29 23.46 22.9 23.43 +2.31% 4,182 9,689,281
2024-03-15 22.65 22.94 22.46 22.9 +1.37% 3,480 7,934,390
2024-03-14 22.7 23.08 22.22 22.59 -1.35% 3,640 8,223,849
2024-03-13 23.08 23.15 22.62 22.9 0% 3,184 7,274,241
2024-03-12 22.78 23.05 22.66 22.9 +1.01% 3,894 8,891,127
2024-03-11 22.22 22.74 22.22 22.67 +1.07% 4,123 9,278,365
2024-03-08 22.69 22.69 22.12 22.43 -0.49% 4,511 10,067,719
2024-03-07 22.8 23.2 22.41 22.54 -0.09% 6,655 15,178,511
2024-03-06 22.08 22.77 21.9 22.56 +1.53% 4,198 9,383,681
2024-03-05 22.88 22.88 22.12 22.22 -1.59% 3,164 7,072,204
2024-03-04 23.32 23.32 22.3 22.58 -1.74% 5,022 11,367,577
2024-03-01 22.51 23.1 22.5 22.98 +1.95% 5,739 13,088,426
2024-02-29 21.61 22.59 21.61 22.54 +3.02% 6,086 13,543,193
2024-02-28 24.1 24.45 21.88 21.88 -9.25% 13,034 29,978,947
2024-02-27 23.69 24.17 23.53 24.11 +0.96% 5,708 13,655,009
2024-02-26 23.05 24.33 22.8 23.88 +4.92% 10,075 23,943,236
2024-02-23 22.57 22.94 22.4 22.76 +1.16% 5,266 11,925,890
2024-02-22 21.54 22.75 21.54 22.5 +3.5% 5,321 11,834,898
2024-02-21 21.24 22.19 21.12 21.74 +1.49% 5,216 11,381,223
2024-02-20 21.1 21.54 21.1 21.42 +0.19% 1,748 3,727,459
2024-02-19 21.18 21.95 20.87 21.38 +1.47% 4,431 9,499,999
2024-02-08 19.26 21.3 19.26 21.07 +7.12% 4,986 10,195,197
2024-02-07 20.64 20.64 19.08 19.67 -4.47% 5,997 11,912,275
2024-02-06 19.7 20.8 18 20.59 +3.36% 5,246 10,251,594
2024-02-05 21.36 21.38 18.56 19.92 -8.62% 9,482 18,730,929
2024-02-02 22.11 22.42 20.88 21.8 -1.4% 5,594 12,115,512
2024-02-01 22.03 22.54 21.5 22.11 0% 3,127 6,874,332
2024-01-31 23.3 23.3 22.02 22.11 -4.08% 4,993 11,245,913
2024-01-30 23.88 24 23 23.05 -2.54% 5,104 11,998,351
2024-01-29 24.1 24.66 23.45 23.65 -1.87% 3,109 7,394,040
2024-01-26 24.48 24.88 24.01 24.1 -1.87% 3,285 8,002,310
2024-01-25 23.01 24.74 22.8 24.56 +6.74% 7,563 18,074,792
2024-01-24 22.77 23.17 22.1 23.01 +1.01% 4,169 9,441,041
2024-01-23 22.5 23.5 22.35 22.78 -0.96% 6,135 13,946,974
2024-01-22 23.85 23.86 22.72 23 -3.97% 7,058 16,406,371
2024-01-19 24.13 24.37 23.74 23.95 -0.21% 5,355 12,876,139
2024-01-18 24.29 24.31 23.3 24 -1.19% 9,013 21,434,078
2024-01-17 24.77 24.85 24.23 24.29 -2.25% 3,172 7,790,560
2024-01-16 24.93 25.28 24.57 24.85 -0.6% 3,809 9,479,790
2024-01-15 24.99 25.14 24.67 25 -0.56% 3,122 7,782,735
2024-01-12 25.54 25.72 25.09 25.14 -1.06% 3,492 8,859,529
2024-01-11 25.3 25.67 25.18 25.41 +0.43% 3,740 9,505,940
2024-01-10 25.16 25.91 25.08 25.3 -1.56% 3,562 9,085,038
2024-01-09 25.07 26.18 25.07 25.7 +2.51% 6,487 16,688,227
2024-01-08 25.57 25.8 25.07 25.07 -2.22% 4,586 11,632,332
2024-01-05 26.2 26.3 25.56 25.64 -1.72% 3,768 9,748,948
2024-01-04 25.97 26.14 25.82 26.09 +0.62% 3,298 8,564,318
2024-01-03 26.05 26.27 25.76 25.93 -1.59% 5,390 13,970,561
2024-01-02 25.91 26.54 25.75 26.35 +1.97% 9,607 25,283,053

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

хЕЙхдзшпБхИ╕ 601788

近期数据

ф╕Кц╡╖цЦ░щШ│ 300236

近半年

х╗║х╖еф┐охдН 300958

近期数据

щлШщУБчФ╡ц░Ф 688285

2023年全年

ф╕ЬцЦ╣щАЪф┐б 600776

2024年至今

ф╕нхЫ╜х╗║чнС 601668

近期数据

цШЯш╛Йхи▒ф╣Р 300043

2023年全年

хдйх║ЬцЦЗцЧЕ 000558

2022-2023两年

ц▒ЗхШЙцЧ╢ф╗г 603101

近三个月

щСлчзСцЭРцЦЩ 600255

2024年一季度

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
新能源汽车
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
光伏产业

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