х║╖ф╕║ф╕Цч║к 688426

数据更新至:

添加到对比分析

19.73 +0.20%

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

19.73
+0.2% +0.04
19.69
开盘价
19.78
最高价
19.15
最低价
9,495
成交量
数据更新至: 2025-03-25

技术指标

20.64
MA5 (5日均线)
21.55
MA10 (10日均线)
22.64
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 19.69 19.78 19.15 19.73 +0.2% 9,495 18,396,903
2025-03-24 20.51 20.66 19.37 19.69 -4.14% 13,371 26,559,975
2025-03-21 20.59 20.97 20.4 20.54 -1.49% 12,420 25,686,149
2025-03-20 22.35 22.38 20.6 20.85 -6.88% 32,645 69,697,943
2025-03-19 22.26 22.65 21.91 22.39 +0.77% 18,205 40,562,655
2025-03-18 22.3 22.44 22 22.22 -0.36% 13,500 29,967,909
2025-03-17 22.6 22.78 21.9 22.3 -0.89% 16,671 36,988,282
2025-03-14 22.93 22.93 21.91 22.5 +0.72% 14,209 31,615,139
2025-03-13 23.1 23.1 22.03 22.34 -2.66% 8,047 18,039,394
2025-03-12 23.43 23.43 22.67 22.95 -0.26% 9,803 22,512,772
2025-03-11 23.02 23.11 22.66 23.01 -0.04% 5,925 13,553,170
2025-03-10 23.4 23.45 22.79 23.02 +0.52% 8,255 19,058,281
2025-03-07 23.27 23.28 22.72 22.9 -1.55% 10,118 23,263,251
2025-03-06 23.56 23.68 23.11 23.26 -0.81% 15,583 36,285,274
2025-03-05 25.49 25.49 23.26 23.45 -5.44% 22,813 54,223,695
2025-03-04 24.3 24.9 23.9 24.8 +2.06% 16,102 39,276,600
2025-03-03 24.1 25.47 23.91 24.3 +0.79% 13,388 33,243,251
2025-02-28 24.37 25.5 24.04 24.11 -1.11% 15,862 39,268,494
2025-02-27 24.3 24.68 23.65 24.38 +1.2% 14,789 35,939,202
2025-02-26 24.1 24.32 23.48 24.09 -0.82% 20,922 49,888,718
2025-02-25 23.76 24.39 23.63 24.29 +0.66% 9,049 21,773,975
2025-02-24 24.8 24.98 23.91 24.13 -2.62% 16,678 40,403,520
2025-02-21 25.19 25.27 24.4 24.78 -1% 11,045 27,449,505
2025-02-20 25.3 25.4 24.3 25.03 +1.42% 16,524 40,918,208
2025-02-19 24.5 25.13 24 24.68 +1.56% 13,479 33,239,916
2025-02-18 25.46 25.6 24.2 24.3 -4.56% 11,161 27,611,724
2025-02-17 23.98 25.9 23.8 25.46 +6.17% 26,994 68,060,838
2025-02-14 24.28 24.58 23.7 23.98 +0.25% 13,027 31,320,077
2025-02-13 24.82 24.96 23.92 23.92 -4.24% 10,386 25,369,585
2025-02-12 25.18 25.81 24.53 24.98 -3.18% 16,753 41,814,106
2025-02-11 25.77 26.1 24.8 25.8 +0.86% 13,273 33,717,604
2025-02-10 23.66 25.85 23.4 25.58 +7.75% 26,562 66,313,789
2025-02-07 23.99 24.3 23.51 23.74 -0.96% 16,505 39,358,040
2025-02-06 23.41 24.19 23.2 23.97 +1.57% 13,110 31,288,296
2025-02-05 24.47 24.5 23.31 23.6 -3.67% 16,758 39,604,681
2025-01-27 22.96 24.89 22.76 24.5 +6.61% 34,883 84,024,792
2025-01-24 22.55 23.09 22.11 22.98 +2.32% 16,352 37,091,102
2025-01-23 22.75 23.25 22.35 22.46 -1.06% 18,370 41,887,329
2025-01-22 23.03 23.1 22.02 22.7 -2.78% 26,841 60,561,639
2025-01-21 25.57 25.78 22.8 23.35 -8.61% 61,466 145,194,757
2025-01-20 26.59 26.9 25 25.55 -2.44% 18,792 48,525,414
2025-01-17 27.4 27.4 26.02 26.19 -4.42% 22,046 58,743,208
2025-01-16 26.28 29.2 26.25 27.4 +6.53% 47,475 130,731,709
2025-01-15 31.59 32.06 25.68 25.72 -18.74% 79,827 232,623,335
2025-01-14 30.69 31.95 30.23 31.65 +4.73% 23,464 73,379,236
2025-01-13 30.2 30.78 29 30.22 -0.98% 17,944 54,035,086
2025-01-10 30.88 30.92 29.52 30.52 -1.36% 13,874 41,805,322
2025-01-09 31.01 31.28 30.31 30.94 -0.23% 9,851 30,300,374
2025-01-08 31.35 31.78 30.12 31.01 +0.36% 13,899 43,130,182
2025-01-07 29.37 31.16 28.8 30.9 +5.21% 19,926 60,370,748
2025-01-06 28.6 29.48 27.14 29.37 +3.63% 21,150 59,959,637
2025-01-03 29.8 30.28 28.21 28.34 -5.25% 19,447 56,272,205
2025-01-02 28.67 30.77 28.67 29.91 +4.54% 30,932 92,911,024
2024-12-31 27.8 28.9 27.38 28.61 +2.91% 21,547 60,744,957
2024-12-30 26.51 28.48 26.25 27.8 +3.85% 21,041 58,616,718
2024-12-27 27.8 27.8 26.08 26.77 -1.8% 17,582 47,434,542
2024-12-26 26.37 27.38 26.17 27.26 +3.26% 15,935 42,897,180
2024-12-25 26.18 26.66 25.8 26.4 +0.84% 14,238 37,349,398
2024-12-24 25.3 26.31 25.13 26.18 +3.44% 19,659 50,897,199
2024-12-23 25.13 26.87 25.01 25.31 +0.72% 35,275 91,211,341
2024-12-20 23 25.5 23 25.13 +9.26% 37,151 91,240,034
2024-12-19 21.96 23.4 21.59 23 +5.5% 36,891 82,619,532
2024-12-18 20.92 23.22 20.66 21.8 +4.31% 25,117 55,375,332
2024-12-17 21.46 21.68 20.6 20.9 -2.79% 19,631 41,471,217
2024-12-16 22.66 22.66 20.84 21.5 -4.23% 30,806 65,895,512
2024-12-13 23.5 23.5 22.24 22.45 -4.26% 16,489 37,307,240
2024-12-12 23.05 23.6 22.3 23.45 +2.99% 14,532 33,627,779
2024-12-11 22.94 23.72 22.44 22.77 -0.7% 16,235 37,485,100
2024-12-10 22.35 23.76 21.91 22.93 +5.04% 17,840 40,869,169
2024-12-09 22.03 22.25 21.51 21.83 +0.46% 8,958 19,601,598
2024-12-06 21.66 21.94 21.08 21.73 +0.84% 7,405 15,977,541
2024-12-05 22 22 21.13 21.55 -1.64% 13,848 29,777,054
2024-12-04 23.3 23.3 21.77 21.91 -4.66% 8,808 19,646,998
2024-12-03 22.5 23 22.3 22.98 +2.68% 14,166 32,123,202
2024-12-02 21.58 22.63 21.11 22.38 +5.07% 9,261 20,488,009
2024-11-29 21.65 21.65 20.69 21.3 +0.05% 5,430 11,504,443
2024-11-28 21.1 21.55 20.77 21.29 +0.66% 6,169 13,093,285
2024-11-27 21.01 21.21 20.3 21.15 -0.24% 11,030 23,079,245
2024-11-26 21.68 22.33 21.1 21.2 -1.07% 11,398 24,714,222
2024-11-25 21.34 22.09 20.83 21.43 +2.54% 10,180 21,645,868
2024-11-22 21.5 21.89 20.62 20.9 -2.29% 11,112 23,618,506
2024-11-21 22.5 22.71 21 21.39 -3.3% 13,840 30,144,904
2024-11-20 22.27 22.83 21.4 22.12 +0.32% 8,591 19,102,803
2024-11-19 22.67 22.67 21.42 22.05 +2.23% 7,643 16,630,078
2024-11-18 23.4 23.4 21.3 21.57 -1.95% 8,419 18,409,920
2024-11-15 23.26 23.28 22 22 -4.51% 10,007 22,602,705
2024-11-14 23.51 23.85 23.04 23.04 -2.91% 9,229 21,636,456
2024-11-13 24.4 24.77 23.31 23.73 -3.14% 17,292 41,195,426
2024-11-12 25.75 25.95 24 24.5 -4.45% 16,713 41,776,717
2024-11-11 25.45 26.1 24.8 25.64 +2.07% 16,903 43,273,025
2024-11-08 25.08 25.49 24.81 25.12 +0.64% 9,772 24,547,369
2024-11-07 24.81 25.75 24.68 24.96 -0.56% 11,934 30,170,702
2024-11-06 24.99 25.5 24.3 25.1 +0.16% 19,574 48,897,672
2024-11-05 25.55 26.48 24.67 25.06 -3.65% 22,008 55,680,431
2024-11-04 27.8 28 24.6 26.01 -4.86% 28,487 74,554,509
2024-11-01 28 28.38 26.67 27.34 -2.39% 23,304 64,579,739
2024-10-31 25.35 28.42 24.82 28.01 +10.54% 30,817 83,461,394
2024-10-30 25.9 26.15 24.11 25.34 -2.05% 11,906 29,783,932
2024-10-29 26.82 27.3 25.6 25.87 -4.19% 17,970 46,948,972
2024-10-28 25.77 27.17 25.4 27 +7.36% 27,145 71,702,233
2024-10-25 23.08 25.52 22.49 25.15 +10.84% 24,435 59,255,821
2024-10-24 21.88 23.44 21.56 22.69 +4.18% 17,445 39,560,099
2024-10-23 22.77 22.79 21.48 21.78 -3.41% 18,519 41,197,696
2024-10-22 22.36 23.75 22.36 22.55 +0.85% 25,149 57,874,866
2024-10-21 22.99 23.73 22.11 22.36 -0.09% 26,421 60,714,323
2024-10-18 21.12 23.09 21 22.38 +5.97% 17,992 39,846,309
2024-10-17 21.42 21.88 21.12 21.12 -1.54% 7,301 15,714,189
2024-10-16 20.95 21.68 20.5 21.45 +2.39% 6,902 14,684,527
2024-10-15 20.71 21.59 20.71 20.95 +0.05% 7,419 15,701,678
2024-10-14 19.76 21.09 19.76 20.94 +5.54% 10,868 22,257,097
2024-10-11 20.7 20.97 19.6 19.84 -4.2% 9,159 18,415,383
2024-10-10 21.4 21.45 20.38 20.71 +0.05% 11,340 23,784,083
2024-10-09 22 22.15 20.53 20.7 -10.43% 24,945 53,344,456
2024-10-08 25.5 25.5 21.34 23.11 +6.35% 35,649 81,299,658
2024-09-30 19.95 22 19.7 21.73 +11.38% 32,784 68,793,058
2024-09-27 19.66 20.4 19.32 19.51 -0.41% 11,377 22,489,591
2024-09-26 18.9 19.79 18.2 19.59 +5.61% 14,346 27,490,556
2024-09-25 17.44 18.93 17.19 18.55 +8.48% 16,748 30,864,071
2024-09-24 16.87 17.28 16.58 17.1 +3.14% 5,453 9,248,401
2024-09-23 16.5 17.05 16.37 16.58 -0.24% 3,616 6,054,597
2024-09-20 16.75 17.11 16.38 16.62 -0.78% 6,105 10,264,316
2024-09-19 16.39 16.93 16.2 16.75 +2.63% 6,043 10,001,131
2024-09-18 16.9 17.01 16.05 16.32 -4% 4,946 8,101,485
2024-09-13 17.41 17.86 16.9 17 -3.46% 12,252 21,393,282
2024-09-12 17.28 17.89 17.28 17.61 +1.56% 14,659 25,795,835
2024-09-11 16.21 17.54 16.21 17.34 +5.73% 17,031 29,246,382
2024-09-10 16.87 17.16 16.31 16.4 -2.5% 4,731 7,807,881
2024-09-09 16.38 17.19 16.16 16.82 +2.81% 10,867 18,257,843
2024-09-06 16.87 16.98 16.25 16.36 -2.39% 6,341 10,446,816
2024-09-05 17.3 17.3 16.38 16.76 -0.12% 7,513 12,531,287
2024-09-04 16.87 17.12 16.68 16.78 -0.53% 4,493 7,592,471
2024-09-03 16.66 17 16.31 16.87 +2.74% 7,726 12,917,072
2024-09-02 16.23 17.45 16.23 16.42 +1.17% 18,756 31,576,678
2024-08-30 15.56 16.54 15.55 16.23 +2.4% 10,620 17,282,956
2024-08-29 16.09 16.52 15.51 15.85 -1.67% 8,512 13,668,892
2024-08-28 16.4 16.72 15.86 16.12 -3.47% 12,819 20,869,933
2024-08-27 16.58 17.38 16.33 16.7 +0.72% 12,508 21,140,692
2024-08-26 16.44 16.73 16.2 16.58 +0.18% 10,384 17,028,239
2024-08-23 16.33 16.68 16.2 16.55 -0.36% 6,114 10,022,222
2024-08-22 16.88 17.08 16.27 16.61 -1.25% 9,194 15,358,856
2024-08-21 17.12 17.31 16.52 16.82 -3.33% 10,933 18,394,629
2024-08-20 17.38 17.88 16.8 17.4 +0.99% 11,655 20,057,078
2024-08-19 17.82 18.02 17.15 17.23 -4.38% 14,021 24,609,498
2024-08-16 17.2 18.5 16.98 18.02 +0.9% 34,294 60,759,881
2024-08-15 18.39 18.39 16.7 17.86 -12.49% 53,512 92,638,303
2024-08-14 25.52 25.59 20.41 20.41 -19.99% 23,791 52,814,667
2024-08-13 25.6 26.15 24.97 25.51 +1.63% 18,073 46,336,500
2024-08-12 26.96 26.96 24.8 25.1 -6.8% 16,218 41,577,669
2024-08-09 27 27.16 25.27 26.93 -0.44% 23,656 62,059,771
2024-08-08 27 27.58 26.7 27.05 -0.92% 13,760 37,360,164
2024-08-07 26.3 27.36 25.36 27.3 +4.28% 17,189 46,084,362
2024-08-06 23.45 26.19 23.45 26.18 +12.94% 29,779 73,937,830
2024-08-05 24.2 25.14 23.14 23.18 -4.96% 16,512 39,718,568
2024-08-02 22.68 24.51 22.39 24.39 +7.92% 22,393 52,553,384
2024-08-01 21.9 22.6 21.8 22.6 +1.8% 10,798 24,073,341
2024-07-31 20.53 22.2 20.22 22.2 +7.25% 16,762 35,292,827
2024-07-30 21.21 21.5 20.21 20.7 0% 20,016 41,569,060
2024-07-29 19.55 20.8 19.33 20.7 +5.72% 26,756 54,174,901
2024-07-26 19.35 20.98 19.09 19.58 +1.45% 25,916 51,157,926
2024-07-25 17.6 19.35 17.11 19.3 +9.29% 22,872 42,778,461
2024-07-24 17.78 17.78 17.2 17.66 -0.67% 13,384 23,446,617
2024-07-23 16 18 15.79 17.78 +12.89% 24,873 42,671,735
2024-07-22 15.1 15.94 15.1 15.75 +2.41% 3,069 4,797,595
2024-07-19 15.27 15.7 15.2 15.38 -1.91% 3,415 5,257,786
2024-07-18 16.26 16.26 15.5 15.68 -2.79% 4,006 6,288,767
2024-07-17 16.38 16.38 15.98 16.13 -0.43% 2,819 4,547,701
2024-07-16 15.82 16.67 15.68 16.2 +1.76% 5,681 9,279,552
2024-07-15 16.27 16.27 15.61 15.92 +0.57% 7,166 11,405,618
2024-07-12 15.48 16.24 15.48 15.83 +1.6% 4,209 6,671,561
2024-07-11 15.57 15.84 14.98 15.58 +2.23% 7,545 11,581,544
2024-07-10 15.08 15.49 14.91 15.24 +0.86% 4,088 6,215,663
2024-07-09 15.66 15.66 14.81 15.11 -2.52% 6,105 9,263,427
2024-07-08 16.3 16.3 15.16 15.5 -3.49% 3,932 6,107,019
2024-07-05 15.26 16.06 14.64 16.06 +4.69% 4,828 7,550,557
2024-07-04 16.64 16.82 14.86 15.34 -8.47% 11,033 17,367,432
2024-07-03 16.71 17.07 16.2 16.76 -2.39% 4,137 6,868,523
2024-07-02 17.85 17.95 16.45 17.17 -5.3% 10,387 17,672,756
2024-07-01 19.55 19.55 17.87 18.13 -2.53% 5,975 10,810,724
2024-06-28 18.19 19.62 18.19 18.6 -0.37% 1,410 2,636,887
2024-06-27 18.67 18.95 18.12 18.67 +0.05% 2,254 4,207,057
2024-06-26 17.79 18.82 17.66 18.66 +3.32% 1,969 3,620,998
2024-06-25 18.3 18.41 17.85 18.06 -0.22% 1,753 3,167,876
2024-06-24 19.19 19.19 18.03 18.1 -4.54% 3,476 6,394,051
2024-06-21 19.48 19.6 18.83 18.96 -1.66% 2,428 4,636,094
2024-06-20 18.93 19.34 18.72 19.28 +1.58% 2,516 4,799,443
2024-06-19 18.58 19.23 18.58 18.98 +0.32% 3,120 5,917,890
2024-06-18 19.28 19.35 18.83 18.92 -1.82% 1,890 3,604,028
2024-06-17 19.98 19.98 19.21 19.27 -2.08% 4,783 9,339,397
2024-06-14 20.18 20.18 19.13 19.68 -0.51% 4,029 7,855,010
2024-06-13 19.5 20.09 19 19.78 +3.07% 4,522 8,903,796
2024-06-12 19.19 19.35 18 19.19 +5.09% 4,001 7,552,045
2024-06-11 18.49 18.49 17.4 18.26 +1.11% 3,175 5,713,749
2024-06-07 18.46 19.3 18.06 18.06 -4.09% 5,476 10,273,444
2024-06-06 19.19 19.25 18.06 18.83 +0.05% 2,446 4,514,584
2024-06-05 19.21 19.37 18.8 18.82 -2.08% 2,198 4,174,331
2024-06-04 20.55 21.22 19.1 19.22 -7.42% 13,112 25,656,152
2024-06-03 21.43 21.8 20.71 20.76 -5.72% 4,175 8,859,294
2024-05-31 22.28 22.44 21.75 22.02 -1.87% 5,623 12,369,629
2024-05-30 22.22 22.83 22 22.44 -2.14% 4,281 9,606,819
2024-05-29 21.59 23.25 21.5 22.93 +4.42% 10,225 23,074,544
2024-05-28 19.83 22.55 19.44 21.96 +11.7% 15,569 33,106,334
2024-05-27 19.48 20.27 18.65 19.66 +0.98% 8,263 16,158,225
2024-05-24 19.05 19.8 19.05 19.47 +2.15% 2,235 4,352,029
2024-05-23 19.36 19.62 19.04 19.06 -3.4% 4,121 7,921,399
2024-05-22 19 19.98 19 19.73 +0.92% 1,702 3,360,079
2024-05-21 20.08 20.31 19.49 19.55 -2.59% 1,961 3,862,267
2024-05-20 19.54 20.32 19.43 20.07 +3.35% 4,592 9,173,323
2024-05-17 18.98 19.61 18.65 19.42 +2.21% 4,624 8,879,727
2024-05-16 19.09 19.26 18.83 19 -0.26% 2,340 4,452,686
2024-05-15 20.5 20.5 19.03 19.05 -2.06% 2,426 4,672,397
2024-05-14 19.71 19.85 19.32 19.45 -0.77% 4,258 8,291,690
2024-05-13 20.28 20.48 19.52 19.6 -3.35% 3,861 7,672,377
2024-05-10 20.75 20.75 19.91 20.28 -2.27% 3,315 6,705,712
2024-05-09 19.88 20.85 19.52 20.75 +4.9% 5,269 10,734,897
2024-05-08 19.23 20.6 19.14 19.78 +2.22% 6,132 12,125,575
2024-05-07 18.77 19.44 18.74 19.35 +2.76% 2,280 4,367,420
2024-05-06 18.65 19.45 18.59 18.83 +2.06% 2,862 5,400,151
2024-04-30 18.64 18.66 18.03 18.45 -0.86% 3,154 5,806,227
2024-04-29 17.9 18.72 17.9 18.61 +1.25% 3,282 6,097,914
2024-04-26 17.88 18.48 17.51 18.38 +1.77% 2,395 4,342,415
2024-04-25 17.98 18.38 17.66 18.06 +0.44% 1,431 2,583,639
2024-04-24 18.08 18.65 17.5 17.98 -0.22% 1,748 3,112,442
2024-04-23 17.95 18.52 17.54 18.02 +1.41% 2,731 4,937,444
2024-04-22 17.18 18.9 17.18 17.77 0% 1,208 2,154,098
2024-04-19 17.55 18.19 17.5 17.77 -1.88% 2,502 4,437,116
2024-04-18 18.08 18.51 18.01 18.11 -1.79% 1,673 3,055,891
2024-04-17 18.86 18.88 17.41 18.44 +1.88% 2,662 4,924,273
2024-04-16 18.62 20.3 17.14 18.1 -4.79% 7,244 12,956,453
2024-04-15 19.65 19.73 18.02 19.01 -4.23% 3,555 6,724,367
2024-04-12 20.13 20.4 19.67 19.85 -1.88% 3,710 7,401,060
2024-04-11 20.35 21.17 20.2 20.23 -0.59% 3,244 6,634,844
2024-04-10 21.8 21.8 20.1 20.35 -3.1% 2,935 6,050,075
2024-04-09 20.39 21.2 20.3 21 +2.99% 3,027 6,268,242
2024-04-08 20.95 20.95 20.34 20.39 -2.77% 3,413 7,003,050
2024-04-03 21.3 21.88 20.92 20.97 -2.42% 2,623 5,525,382
2024-04-02 21.89 22.1 21.41 21.49 -2.67% 2,245 4,880,609
2024-04-01 21.85 22.81 21.4 22.08 +2.7% 5,755 12,739,183
2024-03-29 21.49 21.8 20.63 21.5 +1.65% 2,345 5,040,557
2024-03-28 20.1 21.33 20.1 21.15 +3.93% 2,947 6,183,667
2024-03-27 20.53 20.9 20.23 20.35 -1.21% 2,437 5,008,254
2024-03-26 20.77 21 20.13 20.6 -1.29% 2,916 5,975,508
2024-03-25 21.32 21.6 20.8 20.87 -3.11% 3,440 7,276,884
2024-03-22 22.07 22.09 21.22 21.54 -2.4% 3,484 7,526,789
2024-03-21 22.36 22.58 21.5 22.07 -0.81% 3,184 7,044,556
2024-03-20 22.19 22.48 21.8 22.25 +0.68% 2,984 6,620,850
2024-03-19 21.97 22.43 21.93 22.1 -0.32% 3,346 7,406,255
2024-03-18 21.2 22.26 20.88 22.17 +5.12% 8,060 17,533,604
2024-03-15 21.23 21.48 20.54 21.09 -1.26% 5,712 11,943,954
2024-03-14 21.7 21.96 21.17 21.36 -0.6% 3,629 7,794,512
2024-03-13 21.68 21.74 21.21 21.49 -0.88% 2,240 4,796,642
2024-03-12 20.98 21.76 20.94 21.68 +3.24% 4,356 9,337,360
2024-03-11 21 21 19.11 21 +3.19% 3,306 6,831,103
2024-03-08 20.16 20.5 20.06 20.35 +1.5% 1,782 3,611,673
2024-03-07 20.43 20.95 20.01 20.05 -3.23% 3,637 7,420,211
2024-03-06 20.81 21.42 20.64 20.72 -3.27% 6,370 13,280,314
2024-03-05 22.63 22.63 21.12 21.42 -3.95% 7,218 15,553,474
2024-03-04 21.16 22.37 20.91 22.3 +5.94% 7,611 16,540,731
2024-03-01 20.98 21.29 20.21 21.05 +1.3% 4,575 9,599,795
2024-02-29 20.74 21.26 20.31 20.78 +2.36% 4,737 9,837,189
2024-02-28 22.15 22.67 20.3 20.3 -9.09% 9,827 20,870,546
2024-02-27 21.58 22.49 20.9 22.33 +3.28% 8,348 18,343,996
2024-02-26 21.39 22.49 21.39 21.62 +1.22% 6,249 13,655,611
2024-02-23 20.38 21.37 20.18 21.36 +4.81% 4,352 9,047,527
2024-02-22 19.6 20.95 19.6 20.38 +1.39% 3,247 6,660,830
2024-02-21 19.08 21.29 18.85 20.1 +4.2% 9,561 19,536,326
2024-02-20 18.49 19.84 18.35 19.29 +0.63% 6,430 12,278,995
2024-02-19 18.8 19.99 18.2 19.17 +3.18% 8,237 15,624,917
2024-02-08 16.55 18.64 14.02 18.58 +19.1% 23,653 38,637,870
2024-02-07 17.76 17.77 14.55 15.6 -6.81% 16,759 26,434,666
2024-02-06 15.9 17.52 14.5 16.74 +5.28% 10,888 17,610,417
2024-02-05 18.74 18.76 15.6 15.9 -15.25% 10,799 18,010,660
2024-02-02 19.85 20.1 18.18 18.76 -5.73% 4,436 8,364,243
2024-02-01 19.5 20.76 19.3 19.9 +1.07% 4,140 8,220,469
2024-01-31 20.3 21.51 19.51 19.69 -6.68% 5,497 11,316,529
2024-01-30 22.15 22.74 21.09 21.1 -4.87% 2,977 6,463,733
2024-01-29 23.65 23.65 22 22.18 -3.73% 2,665 6,027,666
2024-01-26 23.77 24.2 22.85 23.04 -3.4% 4,769 11,190,746
2024-01-25 23.89 24.1 23.01 23.85 +2.67% 4,975 11,759,070
2024-01-24 23.8 23.8 22.32 23.23 +1.98% 4,974 11,465,665
2024-01-23 22.25 25.25 21.33 22.78 +0.84% 7,596 17,011,800
2024-01-22 25.31 25.31 21.09 22.59 -10.75% 11,600 26,984,150
2024-01-19 25.48 26.06 25.3 25.31 -1.21% 1,639 4,189,793
2024-01-18 26.03 26.3 25.17 25.62 -1.58% 2,910 7,443,565
2024-01-17 27.01 27.01 26.02 26.03 -4.69% 2,188 5,768,827
2024-01-16 26.88 27.53 26.11 27.31 -0.15% 5,698 15,202,981
2024-01-15 23.28 28.35 23.28 27.35 -1.55% 4,991 13,686,458
2024-01-12 28.42 28.85 27.61 27.78 -2.39% 3,888 10,873,296
2024-01-11 28 28.8 28 28.46 +0.21% 2,128 6,047,017
2024-01-10 28.86 29.36 28.24 28.4 -1.63% 3,571 10,258,923
2024-01-09 28.68 29.32 28.21 28.87 -0.35% 4,795 13,794,590
2024-01-08 30 30 28.77 28.97 -2.92% 2,644 7,689,356
2024-01-05 31.26 31.26 29.68 29.84 -3.09% 3,971 11,972,453
2024-01-04 31.01 31.17 29.8 30.79 -1.88% 9,062 27,644,558
2024-01-03 31.88 32.38 30.25 31.38 -1.51% 7,888 24,808,068
2024-01-02 30.55 32.21 30.26 31.86 +4.29% 14,265 44,926,938

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

шБФхРИц░┤хКб 603291

2024年至今

ф╕ЦхНОчзСцКА 688093

近半年

STц▒Йщйм 600375

近期数据

цЕХцАЭшВбф╗╜ 001323

2023年全年

щТ▒ц▒ЯцСйцЙШ 000913

2024年至今

х╖ЭшГ╜хКихКЫ 000155

近期数据

цЙмхЖЬхМЦх╖е 600486

近半年

щВжхЯ║чзСцКА 603151

2024年一季度

хо╣чЯецЧецЦ░ 688768

2024年至今

цЩ║цЕзхЖЬф╕Ъ 000816

近半年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
虚拟现实
元宇宙
光伏产业
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
芯片
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
新能源汽车

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