хдйчОЫцЩ║цОз 688570

数据更新至:

添加到对比分析

20.86 +0.48%

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

20.86
+0.48% +0.1
20.86
开盘价
20.98
最高价
20.55
最低价
8,160
成交量
数据更新至: 2025-03-25

技术指标

21.41
MA5 (5日均线)
22.02
MA10 (10日均线)
21.94
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 20.86 20.98 20.55 20.86 +0.48% 8,160 16,964,488
2025-03-24 21.1 21.4 20.45 20.76 -2.44% 26,729 55,609,129
2025-03-21 21.91 22.24 21.21 21.28 -3.27% 31,785 68,844,898
2025-03-20 22.16 22.38 21.99 22 -0.68% 17,851 39,587,155
2025-03-19 22.51 22.6 22.11 22.15 -2.21% 21,272 47,497,043
2025-03-18 22.85 22.95 22.4 22.65 -0.88% 24,069 54,464,866
2025-03-17 22.56 22.96 22.2 22.85 +1.24% 31,166 70,746,496
2025-03-14 22.35 22.68 21.92 22.57 +1.07% 29,880 66,857,172
2025-03-13 22.7 22.79 21.85 22.33 -1.67% 39,227 87,168,874
2025-03-12 22.48 22.98 22.16 22.71 +0.93% 48,352 109,533,663
2025-03-11 22.4 23.38 21.83 22.5 -3.81% 95,575 214,445,840
2025-03-10 23.63 23.95 23.06 23.39 -0.76% 43,192 101,354,847
2025-03-07 23.2 24.9 22.68 23.57 +0.99% 112,409 265,823,060
2025-03-06 21.48 24.2 21.45 23.34 +8.81% 128,797 298,230,371
2025-03-05 21.45 21.55 21.05 21.45 +0.05% 26,259 56,090,699
2025-03-04 20.1 21.49 20.1 21.44 +6.4% 33,740 70,599,221
2025-03-03 20.45 20.62 20.12 20.15 -1.52% 18,360 37,467,191
2025-02-28 21.18 21.18 20.26 20.46 -4.08% 25,130 51,789,822
2025-02-27 20.92 21.34 20.77 21.33 +1.96% 25,546 53,818,228
2025-02-26 20.72 21.19 20.72 20.92 +1.16% 20,945 44,029,491
2025-02-25 20.41 20.85 20.29 20.68 +1.27% 19,790 40,822,879
2025-02-24 20.54 20.7 20.31 20.42 -0.63% 19,795 40,547,967
2025-02-21 20.38 20.58 20.1 20.55 +0.83% 17,742 36,190,702
2025-02-20 19.93 20.39 19.91 20.38 +2.21% 19,906 40,124,341
2025-02-19 19.36 19.94 19.3 19.94 +2.84% 20,009 39,631,844
2025-02-18 19.9 20 19.36 19.39 -2.42% 12,970 25,520,423
2025-02-17 19.76 19.96 19.58 19.87 +1.48% 15,908 31,475,060
2025-02-14 19.49 19.69 19.4 19.58 +0.31% 6,492 12,702,260
2025-02-13 19.83 19.91 19.52 19.52 -1.46% 10,114 19,912,867
2025-02-12 19.5 19.94 19.49 19.81 +1.38% 13,476 26,605,459
2025-02-11 19.68 19.68 19.38 19.54 -0.41% 9,421 18,385,470
2025-02-10 19.35 19.63 19.14 19.62 +1.98% 20,544 39,837,422
2025-02-07 19.26 19.54 19.06 19.24 0% 23,162 44,780,957
2025-02-06 18.96 19.47 18.88 19.24 +1.26% 15,165 29,254,395
2025-02-05 18.88 19.1 18.8 19 +1.44% 6,289 11,922,821
2025-01-27 18.87 19.02 18.66 18.73 -0.58% 5,818 10,953,321
2025-01-24 18.6 18.97 18.58 18.84 +0.64% 8,488 15,905,562
2025-01-23 18.66 19.02 18.66 18.72 +0.81% 7,683 14,488,975
2025-01-22 18.72 18.91 18.5 18.57 -0.85% 4,748 8,854,102
2025-01-21 18.89 19 18.65 18.73 0% 5,747 10,761,950
2025-01-20 18.64 18.81 18.63 18.73 +0.59% 6,312 11,825,127
2025-01-17 18.5 18.69 18.35 18.62 +0.92% 5,717 10,611,118
2025-01-16 18.4 18.68 18.25 18.45 +0.16% 6,382 11,804,287
2025-01-15 18.69 18.73 18.33 18.42 -1.07% 5,139 9,478,054
2025-01-14 18.02 18.62 18 18.62 +3.73% 8,861 16,320,337
2025-01-13 17.77 18.14 17.54 17.95 +1.01% 3,700 6,610,271
2025-01-10 17.94 18.26 17.76 17.77 -1.77% 6,564 11,835,288
2025-01-09 18 18.19 17.79 18.09 +0.33% 6,357 11,479,881
2025-01-08 18.2 18.2 17.58 18.03 -1.04% 6,771 12,142,362
2025-01-07 17.97 18.23 17.94 18.22 +1.39% 4,786 8,655,736
2025-01-06 17.95 18.25 17.72 17.97 +0.11% 5,674 10,193,369
2025-01-03 18.5 18.97 17.94 17.95 -3.34% 10,598 19,449,087
2025-01-02 19.2 19.33 18.45 18.57 -3.33% 8,532 16,133,810
2024-12-31 19.74 19.88 19.18 19.21 -2.88% 11,814 22,953,870
2024-12-30 20.02 20.09 19.66 19.78 -1.05% 10,061 19,988,628
2024-12-27 20 20.28 19.93 19.99 -0.05% 11,844 23,766,843
2024-12-26 20 20.29 19.98 20 0% 9,197 18,490,914
2024-12-25 20.29 20.3 19.91 20 -1.67% 7,741 15,523,257
2024-12-24 20.19 20.5 19.91 20.34 +0.89% 11,340 22,857,722
2024-12-23 20.98 21.12 20.15 20.16 -3.91% 14,998 30,826,638
2024-12-20 20.52 21.26 20.52 20.98 +1.45% 12,541 26,336,332
2024-12-19 20.93 20.94 20.42 20.68 -1.34% 10,473 21,640,850
2024-12-18 20.46 21.16 20.33 20.96 +2.59% 13,936 29,044,396
2024-12-17 20.97 20.97 20.36 20.43 -2.34% 10,397 21,403,399
2024-12-16 21.07 21.3 20.8 20.92 -1.13% 12,182 25,621,001
2024-12-13 21.89 21.89 21.14 21.16 -3.11% 21,737 46,599,015
2024-12-12 22.4 22.42 21.66 21.84 -2.11% 26,796 58,759,751
2024-12-11 21.78 22.62 21.5 22.31 +3.05% 51,023 113,270,684
2024-12-10 21.8 21.95 21.43 21.65 +1.69% 33,548 72,765,657
2024-12-09 20.87 21.38 20.67 21.29 +2.01% 23,787 50,123,161
2024-12-06 20.99 20.99 20.45 20.87 +0.14% 18,484 38,324,907
2024-12-05 20.65 21.1 20.42 20.84 +1.56% 17,378 36,329,350
2024-12-04 21.3 21.3 20.4 20.52 -2.66% 25,833 53,716,258
2024-12-03 19.84 21.3 19.84 21.08 +5.45% 43,822 91,288,520
2024-12-02 19.84 20.06 19.78 19.99 +1.06% 12,145 24,219,585
2024-11-29 19.56 20.01 19.42 19.78 +2.22% 14,557 28,777,083
2024-11-28 19.44 19.66 19.33 19.35 -0.46% 8,163 15,915,927
2024-11-27 19.13 19.45 18.75 19.44 +1.25% 7,949 15,152,975
2024-11-26 19.48 19.57 19.16 19.2 -1.39% 6,489 12,527,498
2024-11-25 19.94 19.94 19.17 19.47 +0.67% 6,810 13,208,199
2024-11-22 20.12 20.25 19.33 19.34 -4.3% 11,515 22,820,315
2024-11-21 20.44 20.45 20 20.21 -0.83% 9,873 19,975,450
2024-11-20 20.13 20.44 20.02 20.38 +1.24% 14,149 28,673,202
2024-11-19 19.91 20.14 19.56 20.13 +2.76% 10,422 20,725,077
2024-11-18 19.85 20.07 19.45 19.59 -1.11% 9,942 19,567,771
2024-11-15 20.08 20.29 19.8 19.81 -1.39% 11,865 23,792,853
2024-11-14 20.77 20.77 20.09 20.09 -3.27% 13,984 28,455,271
2024-11-13 20.7 20.88 20.25 20.77 +0.1% 14,454 29,769,935
2024-11-12 21.61 21.61 20.6 20.75 -3.4% 28,143 59,363,565
2024-11-11 20.78 21.49 20.57 21.48 +3.77% 26,562 56,286,414
2024-11-08 20.56 21.18 20.56 20.7 +1.02% 24,979 51,920,306
2024-11-07 20.12 20.49 19.82 20.49 +1.54% 17,519 35,591,321
2024-11-06 20.48 20.59 20.04 20.18 -1.13% 22,308 45,396,125
2024-11-05 20.08 20.47 19.88 20.41 +1.69% 25,084 50,787,198
2024-11-04 19.01 20.07 19.01 20.07 +4.75% 20,634 40,902,159
2024-11-01 19.39 19.59 18.95 19.16 -0.93% 16,839 32,521,963
2024-10-31 18.96 19.51 18.92 19.34 +1.52% 12,545 24,136,023
2024-10-30 19.11 19.45 18.94 19.05 -1.35% 11,929 22,878,218
2024-10-29 20.02 20.29 19.31 19.31 -3.83% 18,981 37,437,994
2024-10-28 19.87 20.19 19.67 20.08 +1.36% 15,441 30,862,224
2024-10-25 19.45 19.86 19.36 19.81 +1.85% 13,151 25,926,265
2024-10-24 19.71 19.75 19.39 19.45 -1.52% 10,205 19,901,926
2024-10-23 19.72 19.85 19.5 19.75 +0.61% 16,397 32,313,701
2024-10-22 19.51 19.8 19.31 19.63 -0.25% 14,966 29,252,934
2024-10-21 19.29 19.99 19.29 19.68 +2.23% 26,400 51,866,486
2024-10-18 18.26 19.79 18.26 19.25 +4.34% 27,145 51,674,859
2024-10-17 18.75 18.79 18.35 18.45 +0.11% 14,829 27,579,063
2024-10-16 18.14 18.68 18.01 18.43 +0.38% 14,044 25,842,789
2024-10-15 19 19.24 18.34 18.36 -3.67% 20,282 38,197,527
2024-10-14 18.87 19.36 18.48 19.06 +1.06% 21,671 40,966,930
2024-10-11 20.22 20.22 18.6 18.86 -6.73% 23,905 45,811,641
2024-10-10 20.58 20.9 20 20.22 +0.1% 22,028 45,131,159
2024-10-09 21.8 21.85 20.2 20.2 -10.9% 46,764 98,344,655
2024-10-08 22.71 23.07 20.38 22.67 +16.74% 98,084 216,056,173
2024-09-30 18.1 19.99 17.88 19.42 +13.5% 60,449 112,946,900
2024-09-27 16.59 17.18 16.42 17.11 +5.88% 14,443 24,304,747
2024-09-26 15.62 16.16 15.62 16.16 +3.06% 13,194 20,983,342
2024-09-25 15.71 16.1 15.6 15.68 +0.97% 15,529 24,598,910
2024-09-24 14.99 15.54 14.93 15.53 +4.09% 11,746 17,949,528
2024-09-23 14.88 15.01 14.73 14.92 +0.61% 4,755 7,086,871
2024-09-20 15.12 15.12 14.73 14.83 -1.4% 4,346 6,466,118
2024-09-19 14.78 15.09 14.58 15.04 +2.87% 5,705 8,505,766
2024-09-18 14.77 14.77 14.4 14.62 0% 4,074 5,939,544
2024-09-13 15.07 15.07 14.61 14.62 -2.01% 6,644 9,807,572
2024-09-12 15.35 15.39 14.9 14.92 -1.45% 7,081 10,717,453
2024-09-11 15.4 15.44 15.06 15.14 -1.69% 6,079 9,245,111
2024-09-10 15.41 15.49 15.14 15.4 +0.33% 4,316 6,616,322
2024-09-09 15.34 15.55 15.27 15.35 -0.52% 5,463 8,383,451
2024-09-06 15.98 15.98 15.4 15.43 -3.08% 6,418 10,007,498
2024-09-05 15.95 16.08 15.85 15.92 +0.63% 3,121 4,978,580
2024-09-04 15.95 16.07 15.77 15.82 -0.88% 4,511 7,158,845
2024-09-03 16 16.26 15.82 15.96 -0.25% 4,512 7,233,989
2024-09-02 16.41 16.5 15.97 16 -2.74% 6,286 10,192,067
2024-08-30 16.15 16.75 16.09 16.45 +1.61% 8,072 13,323,437
2024-08-29 15.72 16.24 15.61 16.19 +2.99% 5,753 9,240,813
2024-08-28 15.69 15.95 15.37 15.72 -1.44% 5,988 9,391,212
2024-08-27 16.34 16.34 15.9 15.95 -1.24% 3,819 6,121,417
2024-08-26 16.01 16.27 15.89 16.15 +1.06% 4,322 6,973,348
2024-08-23 16.02 16.1 15.78 15.98 -0.62% 6,981 11,115,561
2024-08-22 16.52 16.69 16.05 16.08 -2.84% 8,194 13,373,832
2024-08-21 16.58 16.75 16.49 16.55 -0.72% 5,340 8,857,846
2024-08-20 17.18 17.18 16.59 16.67 -2.11% 6,505 10,932,776
2024-08-19 17.32 17.46 17.03 17.03 -1.62% 5,137 8,852,639
2024-08-16 17.61 17.61 17.3 17.31 -1.14% 5,189 9,043,873
2024-08-15 17.5 17.73 17.33 17.51 +0.06% 6,421 11,258,356
2024-08-14 17.89 17.89 17.49 17.5 -1.96% 6,150 10,844,620
2024-08-13 18.08 18.14 17.7 17.85 -1.38% 7,816 13,955,595
2024-08-12 18.26 18.33 18.1 18.1 -0.93% 3,712 6,746,717
2024-08-09 18.52 18.55 18.27 18.27 -0.98% 3,057 5,624,809
2024-08-08 18.5 18.53 18.26 18.45 -0.49% 3,802 6,990,418
2024-08-07 18.71 18.74 18.52 18.54 +0.11% 3,388 6,314,600
2024-08-06 18.48 18.59 18.32 18.52 +1.48% 4,629 8,528,457
2024-08-05 18.76 19 18.23 18.25 -3.03% 6,479 12,042,970
2024-08-02 19.08 19.2 18.81 18.82 -1.83% 5,648 10,719,403
2024-08-01 19.5 19.5 19.08 19.17 -0.36% 4,593 8,822,264
2024-07-31 18.74 19.3 18.61 19.24 +3.44% 7,980 15,258,373
2024-07-30 18.51 18.8 18.36 18.6 +0.22% 3,332 6,199,460
2024-07-29 19.03 19.03 18.52 18.56 -1.01% 3,874 7,235,001
2024-07-26 18.2 18.77 18.08 18.75 +2.74% 4,647 8,637,921
2024-07-25 18.21 18.54 18.11 18.25 0% 2,994 5,478,040
2024-07-24 18.77 18.77 18.21 18.25 -2.09% 5,222 9,618,452
2024-07-23 19 19.12 18.61 18.64 -2.51% 4,240 8,011,003
2024-07-22 19.1 19.28 19 19.12 +0.79% 4,451 8,525,822
2024-07-19 18.66 19.1 18.64 18.97 +1.34% 5,196 9,842,088
2024-07-18 18.71 18.83 18.32 18.72 -0.05% 5,015 9,314,208
2024-07-17 19 19 18.7 18.73 -0.79% 3,074 5,767,957
2024-07-16 18.8 18.95 18.57 18.88 +0.85% 2,954 5,541,916
2024-07-15 19.09 19.13 18.7 18.72 -2.04% 3,782 7,135,715
2024-07-12 19.3 19.3 19.05 19.11 -0.26% 2,963 5,676,643
2024-07-11 18.9 19.17 18.84 19.16 +3.01% 6,827 13,010,902
2024-07-10 18.89 18.89 18.58 18.6 -1.06% 4,581 8,569,991
2024-07-09 18.5 18.88 18.18 18.8 +1.4% 7,571 14,050,835
2024-07-08 19.01 19.01 18.48 18.54 -2.68% 5,090 9,492,171
2024-07-05 19 19.16 18.6 19.05 +0.26% 4,613 8,716,319
2024-07-04 19.69 19.8 18.93 19 -3.5% 10,716 20,650,939
2024-07-03 20.2 20.3 19.64 19.69 -3.24% 10,856 21,563,249
2024-07-02 20.46 20.58 20.1 20.35 -0.59% 5,230 10,655,984
2024-07-01 20.43 20.49 20.22 20.47 +0.39% 3,701 7,543,851
2024-06-28 20.37 20.73 20.33 20.39 +0.15% 4,812 9,890,227
2024-06-27 20.72 20.86 20.34 20.36 -1.93% 6,032 12,416,236
2024-06-26 20.17 20.81 20.11 20.76 +2.17% 6,782 13,935,547
2024-06-25 20.18 20.64 20.1 20.32 +0.69% 5,940 12,099,066
2024-06-24 21 21.2 20.17 20.18 -4.59% 9,884 20,419,710
2024-06-21 21.12 21.26 20.81 21.15 -1.17% 9,022 18,993,993
2024-06-20 21.15 21.64 21.09 21.4 +0.94% 19,753 42,479,390
2024-06-19 21.13 21.26 21.01 21.2 +0.33% 5,818 12,304,910
2024-06-18 20.91 21.22 20.86 21.13 +1.05% 6,218 13,118,694
2024-06-17 20.88 21 20.8 20.91 +0.14% 3,589 7,509,933
2024-06-14 21 21.14 20.8 20.88 -1.32% 6,346 13,273,878
2024-06-13 20.66 21.33 20.45 21.16 +2.42% 13,844 29,075,793
2024-06-12 20.5 20.72 20.38 20.66 +0.78% 3,943 8,125,823
2024-06-11 20.41 20.51 20.18 20.5 +0.15% 3,298 6,710,505
2024-06-07 20.3 20.53 20.09 20.47 +1.34% 5,314 10,816,476
2024-06-06 21.21 21.21 20.07 20.2 -4.04% 11,994 24,568,721
2024-06-05 20.9 21.3 20.77 21.05 +0.72% 6,108 12,911,427
2024-06-04 21.08 21.08 20.61 20.9 -2.56% 5,916 12,292,530
2024-06-03 21.54 21.7 21.32 21.45 -1.11% 6,790 14,586,319
2024-05-31 21.44 21.74 21.4 21.69 +1.5% 6,601 14,270,140
2024-05-30 21.39 21.53 21.18 21.37 -0.09% 3,076 6,565,381
2024-05-29 21.5 21.6 21.22 21.39 -0.42% 4,913 10,535,929
2024-05-28 21.48 21.76 21.4 21.48 +0.14% 6,148 13,260,031
2024-05-27 21.3 21.45 20.96 21.45 +0.89% 6,980 14,746,499
2024-05-24 21.69 21.78 21.23 21.26 -2.03% 10,067 21,621,796
2024-05-23 21.99 21.99 21.66 21.7 -1.5% 10,411 22,673,792
2024-05-22 21.91 22.11 21.78 22.03 +0.64% 9,253 20,279,634
2024-05-21 22.38 22.38 21.87 21.89 -2.01% 15,454 34,055,772
2024-05-20 22.4 22.55 22.22 22.34 -0.04% 8,567 19,156,693
2024-05-17 22.2 22.35 22.15 22.35 +0.68% 9,387 20,850,216
2024-05-16 22.3 22.4 22.15 22.2 -0.09% 5,374 11,979,421
2024-05-15 22.47 22.49 22.2 22.22 -0.85% 6,963 15,522,877
2024-05-14 22.41 22.58 22.35 22.41 +0.31% 6,310 14,155,925
2024-05-13 22.81 22.81 22.32 22.34 -2.06% 14,334 32,220,178
2024-05-10 23.26 23.3 22.81 22.81 -1.89% 13,439 30,778,930
2024-05-09 23.13 23.27 23.03 23.25 +1.04% 10,492 24,351,658
2024-05-08 23.22 23.39 22.95 23.01 -1.29% 16,653 38,620,712
2024-05-07 23.5 23.56 23.12 23.31 -0.55% 21,818 50,742,832
2024-05-06 23.2 23.5 23.18 23.44 +1.82% 15,707 36,678,265
2024-04-30 23.55 23.64 23 23.02 -2.21% 22,129 51,372,898
2024-04-29 23.65 23.71 23.34 23.54 +0.86% 19,638 46,190,469
2024-04-26 23.02 23.39 22.82 23.34 +1.61% 13,650 31,699,143
2024-04-25 22.82 23.11 22.82 22.97 0% 6,882 15,828,825
2024-04-24 22.85 23 22.68 22.97 +0.48% 10,096 23,109,109
2024-04-23 23.05 23.24 22.81 22.86 -1.25% 8,957 20,598,692
2024-04-22 22.88 23.24 22.8 23.15 +0.39% 8,631 19,933,416
2024-04-19 23.26 23.31 22.92 23.06 -1.16% 9,973 23,042,046
2024-04-18 23.35 23.61 23.13 23.33 -0.21% 14,292 33,489,033
2024-04-17 23.09 23.48 22.81 23.38 +3.27% 20,470 47,564,635
2024-04-16 22.88 23.2 22.21 22.64 -1.48% 19,244 43,743,619
2024-04-15 22.81 23.45 22.67 22.98 +0.31% 18,162 41,917,741
2024-04-12 23.1 23.33 22.85 22.91 -0.99% 11,135 25,678,376
2024-04-11 22.65 23.4 22.65 23.14 +1.18% 12,839 29,634,367
2024-04-10 23.36 23.52 22.6 22.87 -2.6% 13,069 29,984,275
2024-04-09 23.62 23.62 23.31 23.48 -0.3% 13,760 32,250,162
2024-04-08 23 23.7 22.66 23.55 +1.9% 25,578 59,844,683
2024-04-03 23.23 23.35 22.8 23.11 -0.52% 13,067 30,102,042
2024-04-02 23.51 23.73 23.15 23.23 -1.61% 15,806 36,839,900
2024-04-01 23.77 23.8 23.36 23.61 +1.37% 20,734 48,775,631
2024-03-29 22.74 23.35 22.52 23.29 +2.42% 19,906 45,717,778
2024-03-28 22.3 22.93 22.28 22.74 +1.84% 16,106 36,477,335
2024-03-27 22.91 23 22.33 22.33 -2.06% 21,657 49,207,100
2024-03-26 23.39 23.5 22.56 22.8 -2.56% 22,929 52,662,251
2024-03-25 23.98 24.16 23.39 23.4 -3.19% 28,394 67,139,212
2024-03-22 24.35 24.51 23.86 24.17 -0.9% 29,526 71,200,114
2024-03-21 24.9 24.99 24.19 24.39 -1.18% 36,576 89,645,689
2024-03-20 24.63 24.78 24.39 24.68 +0.61% 23,343 57,260,244
2024-03-19 25.02 25.02 24.5 24.53 -2.23% 30,653 75,891,946
2024-03-18 24.97 25.09 24.7 25.09 +1.05% 27,844 69,378,008
2024-03-15 24.44 24.83 24.44 24.83 +0.93% 15,643 38,538,704
2024-03-14 25.3 25.48 24.4 24.6 -2.73% 25,098 62,279,419
2024-03-13 25.69 25.85 25.18 25.29 -1.56% 29,125 73,945,386
2024-03-12 25.49 26.53 25.33 25.69 +1.9% 42,245 109,300,070
2024-03-11 24.79 25.21 24.65 25.21 +1.53% 15,008 37,525,859
2024-03-08 24.87 24.88 24.37 24.83 +0.44% 15,594 38,400,391
2024-03-07 24.31 25.27 24.31 24.72 +1.69% 32,279 80,376,805
2024-03-06 24.06 24.45 23.95 24.31 +0.7% 17,697 42,857,318
2024-03-05 24.62 24.62 23.9 24.14 -2.62% 25,752 62,127,293
2024-03-04 24.75 24.91 24.44 24.79 +0.53% 16,613 41,012,981
2024-03-01 24.93 25.18 24.32 24.66 -1.32% 32,124 79,258,390
2024-02-29 24.51 25.1 24.31 24.99 +2.8% 28,091 69,483,352
2024-02-28 25.68 25.95 24.31 24.31 -5.37% 29,040 73,232,639
2024-02-27 25.29 25.79 25.15 25.69 +0.59% 19,764 50,399,096
2024-02-26 25.58 25.9 25.12 25.54 +3.99% 32,184 82,397,614
2024-02-23 24.06 24.65 23.98 24.56 +1.87% 16,920 41,069,644
2024-02-22 23.9 24.55 23.85 24.11 +2.2% 16,349 39,470,010
2024-02-21 23.13 24.09 23.13 23.59 +0.73% 14,514 34,424,732
2024-02-20 23.47 23.49 23 23.42 -0.34% 8,803 20,488,386
2024-02-19 23.5 23.87 23.24 23.5 +0.86% 13,479 31,647,760
2024-02-08 22.39 23.37 22.11 23.3 +5.14% 16,502 37,669,985
2024-02-07 22.24 23.05 21.98 22.16 -0.76% 15,168 34,106,085
2024-02-06 21.3 22.6 20.3 22.33 +3.38% 16,960 36,707,579
2024-02-05 22.98 22.98 20.98 21.6 -6.37% 11,112 24,502,717
2024-02-02 23.25 23.66 21.91 23.07 -0.77% 10,025 22,834,545
2024-02-01 23.09 23.83 22.74 23.25 +1.4% 7,292 17,013,860
2024-01-31 23.41 23.71 22.88 22.93 -2.84% 6,750 15,662,618
2024-01-30 24.01 24.23 23.6 23.6 -3% 6,276 15,019,969
2024-01-29 25.09 25.1 24.33 24.33 -1.18% 10,565 26,195,749
2024-01-26 25.1 25.15 24.59 24.62 -1.32% 10,005 24,810,578
2024-01-25 23.94 25.09 23.76 24.95 +4.18% 14,361 35,236,398
2024-01-24 23.49 23.97 22.82 23.95 +2.53% 10,579 24,860,535
2024-01-23 23.14 23.49 22.81 23.36 +1.34% 8,086 18,781,264
2024-01-22 24.45 24.45 22.69 23.05 -5.38% 9,262 21,867,999
2024-01-19 24.51 24.79 24.18 24.36 -1.38% 7,647 18,707,948
2024-01-18 24.28 24.78 23.62 24.7 +1.4% 15,478 37,190,734
2024-01-17 25 25.03 24.29 24.36 -2.56% 9,186 22,640,090
2024-01-16 24.9 25.19 24.67 25 +0.16% 7,919 19,698,973
2024-01-15 25.1 25.3 24.86 24.96 -0.6% 7,997 19,971,077
2024-01-12 25.61 25.85 25.09 25.11 -2.56% 10,942 27,899,121
2024-01-11 25.45 25.87 25.14 25.77 +2.06% 10,266 26,320,676
2024-01-10 25.88 25.88 24.93 25.25 -1.48% 9,460 23,931,467
2024-01-09 25.66 26.16 25.54 25.63 +0.08% 8,690 22,462,959
2024-01-08 25.8 26.2 25.6 25.61 -1.23% 9,348 24,152,300
2024-01-05 26.45 26.76 25.84 25.93 -2.67% 11,886 31,253,287
2024-01-04 26.36 26.72 26.23 26.64 +0.87% 7,182 19,094,992
2024-01-03 26.99 26.99 26.36 26.41 -1.79% 9,591 25,512,480
2024-01-02 27.29 27.29 26.86 26.89 -1.18% 9,791 26,388,537

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

ф╕нщЫЖщЫЖхЫв 000039

近半年

шБФх╛╖шВбф╗╜ 605060

2024年一季度

ф╕ЗщЫЖчзСцКА 300552

近期数据

ф╛Эч▒│х║╖ 300249

近半年

ф╕ншЙ▓шВбф╗╜ 000758

近半年

чзСч╛ОшпКцЦн 688468

2023年全年

цЧ╢ф╗гцЦ░цЭР 600458

近三个月

цН╖цН╖х╛очФ╡ 300623

近半年

чжПцИРшВбф╗╜ 600965

2024年一季度

шЛ▒хКЫшВбф╗╜ 300956

2022-2023两年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
芯片

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