ф╕ЙцЧ║щАЪф┐б 688618

数据更新至:

添加到对比分析

21.90 -1.31%

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

21.9
-1.31% -0.29
22.19
开盘价
22.24
最高价
21.38
最低价
9,342
成交量
数据更新至: 2025-03-25

技术指标

23.01
MA5 (5日均线)
23.88
MA10 (10日均线)
24.17
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 22.19 22.24 21.38 21.9 -1.31% 9,342 20,397,011
2025-03-24 22.7 23.09 21.6 22.19 -2.97% 14,668 32,630,107
2025-03-21 23.81 24.05 22.85 22.87 -4.23% 17,031 39,501,409
2025-03-20 24.13 24.36 23.81 23.88 -1.4% 12,158 29,270,625
2025-03-19 24.63 24.65 24.04 24.22 -1.3% 13,748 33,341,819
2025-03-18 24.17 24.88 24.12 24.54 +0.53% 16,701 40,979,491
2025-03-17 24.34 24.69 23.6 24.41 -0.16% 23,605 57,451,100
2025-03-14 24.49 24.75 23.57 24.45 -2.2% 37,228 89,698,007
2025-03-13 25.55 26.98 24.7 25 -1.38% 42,416 109,398,454
2025-03-12 24.43 25.93 24.34 25.35 +4.28% 30,670 77,624,991
2025-03-11 24.15 24.58 23.93 24.31 -1.22% 9,986 24,205,303
2025-03-10 24.59 24.73 24.29 24.61 0% 12,089 29,672,251
2025-03-07 25.24 25.33 24.36 24.61 -2.65% 17,962 44,478,124
2025-03-06 24.14 25.75 24.12 25.28 +4.64% 29,805 74,927,455
2025-03-05 24.02 24.28 23.52 24.16 +0.58% 14,427 34,482,521
2025-03-04 23.44 24.05 22.87 24.02 +3.31% 10,756 25,494,190
2025-03-03 23.56 23.96 22.96 23.25 -1.11% 18,941 44,461,810
2025-02-28 24.98 25.04 23.39 23.51 -6.26% 26,840 64,179,079
2025-02-27 25.81 25.88 24.56 25.08 -2.75% 26,071 65,505,101
2025-02-26 25.6 26.32 25.38 25.79 +1.7% 28,654 74,017,504
2025-02-25 24.69 26 24.66 25.36 -0.28% 31,057 78,872,885
2025-02-24 24.87 26.12 24.37 25.43 +2.71% 36,280 92,179,680
2025-02-21 23.92 24.9 23.73 24.76 +3.51% 20,428 49,892,461
2025-02-20 23.72 24.24 23.58 23.92 +1.06% 18,005 43,092,542
2025-02-19 22.66 23.88 22.66 23.67 +2.69% 19,906 47,045,602
2025-02-18 23.53 23.97 22.9 23.05 -2.74% 15,267 35,660,334
2025-02-17 24.04 24.24 23.3 23.7 -0.92% 17,236 40,759,233
2025-02-14 23.81 24.19 23.49 23.92 -0.17% 20,321 48,480,252
2025-02-13 24.86 24.88 23.85 23.96 -3.62% 26,998 65,282,756
2025-02-12 24.1 25.03 23.82 24.86 +3.76% 29,442 72,606,399
2025-02-11 23.83 24.37 23.44 23.96 +0.55% 26,069 62,262,853
2025-02-10 23.16 24.15 23.05 23.83 +2.89% 23,879 56,763,634
2025-02-07 22.81 24.3 22.81 23.16 +0.96% 27,146 63,327,347
2025-02-06 21.68 22.98 21.37 22.94 +7.35% 29,550 66,792,118
2025-02-05 21.85 21.85 21.32 21.37 +0.28% 10,794 23,218,303
2025-01-27 21.85 22 21.2 21.31 -3.05% 15,844 34,188,314
2025-01-24 21.75 22.09 21.59 21.98 +1.06% 11,139 24,396,869
2025-01-23 21.79 22.38 21.72 21.75 -0.05% 13,040 28,816,885
2025-01-22 21.74 22.24 21.34 21.76 +0.97% 15,035 32,762,963
2025-01-21 21.82 21.82 21.3 21.55 -1.24% 8,939 19,240,189
2025-01-20 21.11 22.09 20.95 21.82 +3.36% 18,174 39,015,751
2025-01-17 20.91 21.55 20.85 21.11 +0.96% 14,237 30,172,489
2025-01-16 20.91 21.26 20.65 20.91 -0.33% 14,176 29,667,506
2025-01-15 20.37 21.18 20.1 20.98 +3.1% 20,371 42,217,871
2025-01-14 19.18 20.4 19.18 20.35 +7.16% 16,475 33,112,893
2025-01-13 18.98 19.27 18.35 18.99 +0.48% 5,700 10,760,213
2025-01-10 19.66 19.72 18.88 18.9 -3.57% 6,374 12,295,974
2025-01-09 19.57 19.96 19.38 19.6 +0.26% 5,624 11,101,459
2025-01-08 19.89 19.89 18.96 19.55 -1.36% 10,474 20,389,549
2025-01-07 19.39 19.87 19.15 19.82 +2.64% 7,556 14,704,218
2025-01-06 19.42 19.64 18.69 19.31 -0.87% 7,258 13,950,573
2025-01-03 20.19 20.24 19.38 19.48 -3.52% 10,926 21,657,928
2025-01-02 21 21.24 19.89 20.19 -3.9% 10,655 21,861,842
2024-12-31 22.06 22.26 20.92 21.01 -4.33% 12,018 25,788,127
2024-12-30 22.5 22.65 21.76 21.96 -2.49% 10,210 22,629,573
2024-12-27 23.33 23.56 22.49 22.52 -2.51% 10,651 24,369,595
2024-12-26 22.39 23.14 22.14 23.1 +3.26% 10,410 23,902,134
2024-12-25 22.9 22.9 21.96 22.37 -2.44% 9,077 20,289,052
2024-12-24 23 23.19 22.28 22.93 +0.88% 11,808 26,933,667
2024-12-23 23.77 23.8 22.38 22.73 -4.21% 15,888 36,838,743
2024-12-20 22.99 23.73 22.75 23.73 +3.53% 17,150 40,215,384
2024-12-19 22.13 22.94 22.02 22.92 +2.55% 10,792 24,315,642
2024-12-18 22.47 22.8 21.5 22.35 +0.54% 10,813 24,010,207
2024-12-17 23.19 23.23 22.02 22.23 -3.85% 13,319 30,087,938
2024-12-16 23.36 23.62 22.95 23.12 -1.03% 8,293 19,278,474
2024-12-13 23.88 23.99 23.2 23.36 -2.87% 12,771 30,184,241
2024-12-12 24.24 24.25 23.65 24.05 -0.41% 13,597 32,534,463
2024-12-11 23.85 24.18 23.6 24.15 +1.26% 11,972 28,666,371
2024-12-10 24.68 24.82 23.71 23.85 +0.42% 17,877 43,164,440
2024-12-09 23.6 23.93 23.25 23.75 +0.64% 12,494 29,543,225
2024-12-06 23.37 23.86 23.11 23.6 +1.11% 9,394 22,052,921
2024-12-05 22.73 23.57 22.7 23.34 +2.59% 11,062 25,740,178
2024-12-04 23.49 23.53 22.63 22.75 -3.11% 10,155 23,434,694
2024-12-03 23.15 23.58 23.03 23.48 +0.43% 9,005 21,010,650
2024-12-02 22.99 23.38 22.69 23.38 +1.43% 9,598 22,270,520
2024-11-29 22.48 23.2 22.04 23.05 +3.18% 12,222 27,823,329
2024-11-28 22.71 23.1 22.26 22.34 -1.28% 11,920 26,993,261
2024-11-27 22.24 22.65 21.4 22.63 +1.25% 13,206 29,076,552
2024-11-26 22.36 23.14 22.22 22.35 -0.18% 10,890 24,711,652
2024-11-25 22.6 22.6 21.85 22.39 +0.04% 11,383 25,204,914
2024-11-22 23.25 23.98 22.38 22.38 -3.24% 19,196 44,838,382
2024-11-21 23.14 23.65 22.8 23.13 -0.94% 11,144 25,858,692
2024-11-20 22.94 23.49 22.72 23.35 +1.74% 9,504 22,035,538
2024-11-19 22.17 22.95 21.95 22.95 +3.56% 10,992 24,632,500
2024-11-18 23.46 23.74 21.93 22.16 -5.54% 17,998 40,400,193
2024-11-15 23.97 24.55 23.45 23.46 -2.29% 10,666 25,627,104
2024-11-14 25 25.5 24 24.01 -4.61% 14,916 36,855,210
2024-11-13 24.71 25.18 24.33 25.17 +1.86% 15,864 39,364,466
2024-11-12 25.95 25.95 24.42 24.71 -3.93% 23,033 57,767,847
2024-11-11 24.36 25.77 24.08 25.72 +5.58% 23,685 59,581,728
2024-11-08 23.99 25.16 23.99 24.36 +2.44% 20,446 50,047,909
2024-11-07 23.39 23.86 23.05 23.78 +1.62% 17,370 40,771,812
2024-11-06 23.41 24 23.26 23.4 -0.51% 21,245 50,020,653
2024-11-05 22.58 23.79 22.35 23.52 +4.21% 20,408 47,367,393
2024-11-04 21.77 22.68 21.7 22.57 +3.06% 15,579 34,848,768
2024-11-01 23.51 23.66 21.87 21.9 -7.67% 21,973 49,503,137
2024-10-31 23.64 24.16 23.07 23.72 -0.59% 19,464 46,048,442
2024-10-30 24.9 24.9 23.66 23.86 -4.22% 22,460 54,509,087
2024-10-29 26.98 27 24.86 24.91 -5.82% 37,395 95,792,059
2024-10-28 24.28 26.7 23.82 26.45 +9.84% 43,083 109,499,453
2024-10-25 25 25.01 23.66 24.08 -1.31% 30,450 73,262,608
2024-10-24 23.1 24.88 22.71 24.4 +5.31% 34,486 82,803,300
2024-10-23 22.81 23.77 22.63 23.17 +1.27% 19,324 44,928,323
2024-10-22 23.2 23.27 22.57 22.88 -1.72% 17,179 39,242,637
2024-10-21 23.17 23.58 22.6 23.28 +2.96% 28,787 66,369,302
2024-10-18 20.65 22.98 20.56 22.61 +9.39% 26,241 57,512,671
2024-10-17 20.69 21.19 20.61 20.67 +0.63% 13,576 28,371,436
2024-10-16 20.52 20.99 20.28 20.54 -2.33% 14,732 30,415,727
2024-10-15 21.7 21.98 21.01 21.03 -3% 14,551 31,359,165
2024-10-14 21.47 21.7 20.37 21.68 +3.29% 17,863 37,781,382
2024-10-11 22.61 22.63 20.89 20.99 -7.25% 17,943 38,609,280
2024-10-10 23.88 23.99 22.5 22.63 -1.82% 18,437 42,507,529
2024-10-09 25.5 25.65 23 23.05 -13.61% 28,477 69,562,058
2024-10-08 28.1 28.21 24.4 26.68 +13.39% 45,297 118,217,593
2024-09-30 22 23.71 20.61 23.53 +15.85% 36,493 81,268,467
2024-09-27 19.12 20.87 18.99 20.31 +7.69% 12,654 24,763,090
2024-09-26 18.1 18.86 18.02 18.86 +3.8% 8,914 16,396,793
2024-09-25 18.38 18.69 18.08 18.17 +0.39% 12,298 22,571,227
2024-09-24 17.55 18.12 17.3 18.1 +3.13% 8,472 15,068,946
2024-09-23 17.32 17.72 17.15 17.55 +1.56% 4,701 8,242,538
2024-09-20 17.47 17.58 17.17 17.28 -0.29% 5,318 9,217,264
2024-09-19 17.28 17.6 17 17.33 +0.81% 5,209 9,021,653
2024-09-18 17.74 17.76 16.93 17.19 -2.39% 5,674 9,716,874
2024-09-13 18.15 18.29 17.55 17.61 -1.62% 6,506 11,587,213
2024-09-12 17.83 18.25 17.77 17.9 +0.9% 6,030 10,871,620
2024-09-11 17.72 17.83 17.59 17.74 -0.45% 4,426 7,838,698
2024-09-10 17.16 17.88 16.96 17.82 +3.91% 7,609 13,247,763
2024-09-09 17.25 17.38 16.96 17.15 -0.41% 5,350 9,164,329
2024-09-06 17.96 17.97 17.18 17.22 -4.12% 7,051 12,294,868
2024-09-05 17.99 18.2 17.69 17.96 +1.47% 5,392 9,653,904
2024-09-04 17.63 17.99 17.56 17.7 -0.51% 5,887 10,471,262
2024-09-03 17.43 18.02 17.41 17.79 +1.14% 9,664 17,146,539
2024-09-02 18.54 18.66 17.59 17.59 -6.04% 13,513 24,123,520
2024-08-30 18.32 19.24 18.32 18.72 +2.07% 14,762 27,813,802
2024-08-29 17.23 18.68 17.17 18.34 -5.46% 18,982 34,099,453
2024-08-28 19.19 19.64 18.9 19.4 +1.78% 5,061 9,775,124
2024-08-27 19.44 19.69 19.01 19.06 -2.66% 4,553 8,768,479
2024-08-26 19.67 20.14 19.45 19.58 -0.46% 5,580 11,009,699
2024-08-23 19.45 19.79 19.17 19.67 +0.87% 5,837 11,354,828
2024-08-22 19.75 20.18 19.35 19.5 -1.27% 6,041 11,948,702
2024-08-21 19.51 20.18 19.4 19.75 +0.51% 5,579 11,085,058
2024-08-20 20.49 20.49 19.51 19.65 -3.3% 6,199 12,300,429
2024-08-19 20.62 20.99 20.22 20.32 -1.41% 5,999 12,311,325
2024-08-16 20.46 20.99 20.45 20.61 +0.93% 8,297 17,195,865
2024-08-15 20.34 20.79 20.08 20.42 -0.2% 5,931 12,138,489
2024-08-14 20.49 20.69 20.31 20.46 -0.05% 3,506 7,179,859
2024-08-13 20.49 20.54 20.06 20.47 +0.64% 4,300 8,720,362
2024-08-12 20.52 20.62 20.08 20.34 -1.21% 4,094 8,336,219
2024-08-09 20.96 21.03 20.51 20.59 -0.05% 5,506 11,396,360
2024-08-08 20.8 20.96 20.38 20.6 -1.67% 6,806 14,085,938
2024-08-07 20.34 21.38 20.34 20.95 +1.95% 9,413 19,709,715
2024-08-06 20.54 20.68 20.12 20.55 +2.6% 5,565 11,364,897
2024-08-05 20.93 21.15 20 20.03 -5.38% 10,842 22,236,227
2024-08-02 22.13 22.22 21.12 21.17 -5.49% 13,460 29,124,223
2024-08-01 21.85 22.54 21.6 22.4 +2.61% 12,279 27,206,679
2024-07-31 20.55 21.88 20.4 21.83 +5.97% 11,970 25,558,265
2024-07-30 20.43 20.94 20.23 20.6 -0.24% 8,147 16,775,923
2024-07-29 20.66 20.99 20.32 20.65 -1.01% 8,503 17,527,925
2024-07-26 19.92 20.98 19.92 20.86 +3.52% 11,877 24,663,012
2024-07-25 19.9 20.53 19.82 20.15 -0.1% 7,322 14,758,039
2024-07-24 20.71 20.91 20.1 20.17 -2.61% 9,061 18,442,821
2024-07-23 21.75 21.75 20.5 20.71 -4.65% 11,395 24,082,751
2024-07-22 21.28 22.52 21.13 21.72 +2.79% 19,820 43,253,595
2024-07-19 20.66 21.46 20.38 21.13 +2.23% 11,227 23,551,391
2024-07-18 21.16 21.16 19.93 20.67 -2.87% 16,559 33,746,457
2024-07-17 21.9 22.26 21.25 21.28 -3.05% 9,539 20,569,460
2024-07-16 21.8 22.01 21.37 21.95 +0.69% 10,009 21,767,850
2024-07-15 22.88 22.99 21.61 21.8 -4.22% 9,615 21,076,287
2024-07-12 23.73 23.74 22.65 22.76 -3.35% 8,553 19,630,041
2024-07-11 23.12 23.63 23.03 23.55 +3.93% 6,216 14,546,367
2024-07-10 22.5 23.25 22.39 22.66 -0.83% 5,334 12,206,353
2024-07-09 22.28 23.2 22.02 22.85 +2.93% 10,044 22,711,293
2024-07-08 23 23.15 22.19 22.2 -4.1% 5,612 12,633,210
2024-07-05 23.38 23.55 22.73 23.15 -0.26% 4,660 10,777,315
2024-07-04 24.21 24.29 23.09 23.21 -2.93% 4,955 11,671,535
2024-07-03 24.37 24.47 23.73 23.91 -2.29% 3,568 8,589,529
2024-07-02 24.24 24.66 24.14 24.47 +0.87% 5,582 13,604,731
2024-07-01 25.06 25.29 23.66 24.26 -3.08% 12,432 30,181,626
2024-06-28 25.18 25.66 24.79 25.03 +0.2% 5,327 13,482,637
2024-06-27 25.9 26.07 24.9 24.98 -3.74% 8,034 20,423,637
2024-06-26 24.67 25.96 24.11 25.95 +6.27% 9,607 24,339,827
2024-06-25 25.5 25.96 24.27 24.42 -4.27% 8,781 21,817,532
2024-06-24 27.9 28.1 25.48 25.51 -10.18% 15,200 40,491,208
2024-06-21 28.9 28.9 27.69 28.4 -1.93% 12,294 34,601,885
2024-06-20 28 29.87 27.91 28.96 +2.77% 23,515 68,868,370
2024-06-19 27.89 28.94 27.67 28.18 +2.32% 13,265 37,555,095
2024-06-18 27.19 28.07 27.15 27.54 +1.29% 9,310 25,744,494
2024-06-17 27.12 27.73 27.12 27.19 -0.8% 4,603 12,593,100
2024-06-14 27.8 28 27.08 27.41 -1.19% 4,852 13,266,657
2024-06-13 26.9 28.12 26.58 27.74 +3.66% 8,841 24,247,701
2024-06-12 25.99 27.24 25.99 26.76 +1.17% 4,159 11,154,130
2024-06-11 26.24 26.48 25.8 26.45 -33.07% 3,779 9,867,773
2024-06-07 39.7 40.48 39.05 39.52 -0.15% 3,784 14,999,142
2024-06-06 42.31 42.97 39.23 39.58 -6.47% 7,495 30,518,789
2024-06-05 42.31 43.16 42.15 42.32 -1.03% 4,073 17,363,742
2024-06-04 42.59 43.17 41.86 42.76 -0.09% 6,111 26,016,085
2024-06-03 41.6 43.9 41.6 42.8 +2.15% 7,573 32,391,250
2024-05-31 40.92 42.29 40.92 41.9 +2.39% 5,398 22,597,191
2024-05-30 41.41 41.41 40.64 40.92 -0.15% 2,894 11,836,921
2024-05-29 41.94 42.37 40.73 40.98 -1.56% 4,104 16,932,973
2024-05-28 40.82 42.16 40.82 41.63 -0.24% 3,382 14,113,228
2024-05-27 42.5 42.68 40.61 41.73 -2.32% 6,438 26,578,893
2024-05-24 42.3 44.8 42.3 42.72 +0.21% 4,610 19,900,586
2024-05-23 42.87 43.88 42.3 42.63 -0.58% 6,527 28,060,491
2024-05-22 42.97 43 42.15 42.88 +1.06% 3,482 14,881,367
2024-05-21 43.2 43.34 42.31 42.43 -1.85% 4,126 17,573,672
2024-05-20 43.74 44 42.88 43.23 -0.92% 6,620 28,727,325
2024-05-17 42.79 43.98 42.47 43.63 +2.08% 5,877 25,569,627
2024-05-16 42.37 43.78 42.05 42.74 +1.76% 5,795 24,967,755
2024-05-15 42.44 43.05 41.92 42 -1.04% 4,943 21,003,777
2024-05-14 42.6 43.19 42.18 42.44 -0.38% 5,721 24,370,484
2024-05-13 43.89 43.89 42.35 42.6 -2.96% 6,038 25,948,106
2024-05-10 45.63 45.8 43.83 43.9 -3.79% 7,597 34,000,439
2024-05-09 44.94 45.82 44.94 45.63 +1.15% 6,970 31,700,962
2024-05-08 45.62 45.62 44.81 45.11 -1.55% 6,262 28,269,553
2024-05-07 44.53 46.28 44.5 45.82 +2.09% 10,815 48,987,882
2024-05-06 44.59 45.18 44.4 44.88 +1.86% 9,515 42,579,297
2024-04-30 45.1 45.28 43.83 44.06 -2.31% 8,694 38,659,092
2024-04-29 44.7 45.6 44.5 45.1 +0.33% 12,443 56,031,423
2024-04-26 42.12 46.5 42.12 44.95 +7.54% 17,217 76,802,943
2024-04-25 42.33 42.81 41.75 41.8 -2.4% 6,725 28,318,589
2024-04-24 41.75 43.27 41.33 42.83 +2.59% 6,763 28,808,884
2024-04-23 41.02 42.38 41.02 41.75 +1.85% 5,912 24,795,534
2024-04-22 40.04 41.63 39.08 40.99 +0.34% 4,702 19,172,341
2024-04-19 42.1 42.4 40 40.85 -3.79% 8,806 36,069,350
2024-04-18 43.1 43.41 41.54 42.46 -1.62% 9,502 40,460,911
2024-04-17 40.32 43.49 40.08 43.16 +7.9% 8,076 34,172,913
2024-04-16 42.36 42.8 38.19 40 -7% 10,486 42,189,012
2024-04-15 46 46.6 41.79 43.01 -6.52% 13,115 57,405,335
2024-04-12 47.94 48.45 45.8 46.01 -4.92% 13,445 63,256,179
2024-04-11 46.66 48.46 46.66 48.39 +1.57% 13,957 66,884,410
2024-04-10 46.7 48.25 45.95 47.64 +1.32% 14,767 69,538,758
2024-04-09 46 47.2 45.58 47.02 +2.33% 11,093 51,759,501
2024-04-08 46.03 47.5 45.88 45.95 -2.13% 12,981 60,628,512
2024-04-03 47.71 48.6 45.68 46.95 -2.49% 18,387 86,782,277
2024-04-02 49.5 49.5 47.53 48.15 -4.1% 21,197 102,406,404
2024-04-01 49.4 50.73 47.22 50.21 +1.41% 39,953 194,712,766
2024-03-29 41.36 49.51 40.58 49.51 +20% 36,174 165,357,450
2024-03-28 40.9 43.01 40.2 41.26 -0.1% 12,763 53,021,598
2024-03-27 41.73 43.98 41.1 41.3 +1.72% 14,211 60,304,519
2024-03-26 41.22 41.86 40.1 40.6 -2% 6,404 26,178,382
2024-03-25 42.79 43.11 41.37 41.43 -4.65% 8,971 37,848,534
2024-03-22 44.06 44.33 42.81 43.45 -1.45% 7,939 34,521,453
2024-03-21 44.6 44.95 43.93 44.09 -1.14% 8,686 38,444,065
2024-03-20 44.95 45.46 44 44.6 -0.95% 7,525 33,543,039
2024-03-19 44.88 45.77 44.03 45.03 +0.83% 11,445 51,534,393
2024-03-18 43.43 44.8 43.43 44.66 +3.36% 9,984 44,109,645
2024-03-15 42.37 43.26 42.02 43.21 +1.55% 7,128 30,470,948
2024-03-14 43.82 44.17 41.81 42.55 -2.52% 7,681 33,003,355
2024-03-13 43.27 44.3 43.26 43.65 +0.58% 9,827 43,104,469
2024-03-12 42.78 43.96 42.65 43.4 +1.83% 10,093 43,683,319
2024-03-11 41.98 42.73 41.33 42.62 +1.02% 9,947 41,615,618
2024-03-08 42.01 42.35 41.11 42.19 +1.37% 8,081 33,788,616
2024-03-07 43.46 43.68 41.4 41.62 -3.28% 8,396 35,607,740
2024-03-06 42.91 43.63 42.2 43.03 -0.74% 6,688 28,724,272
2024-03-05 43.99 44.21 42.85 43.35 -1.75% 7,892 34,370,797
2024-03-04 44.56 44.8 43.34 44.12 -0.18% 11,017 48,309,623
2024-03-01 43.63 44.7 42.9 44.2 +0.98% 10,554 46,255,617
2024-02-29 41.45 43.83 40.32 43.77 +6.16% 13,271 56,683,839
2024-02-28 46.2 46.36 41.23 41.23 -10.58% 18,346 81,941,671
2024-02-27 44.56 46.19 43.55 46.11 +2.65% 17,321 77,613,664
2024-02-26 45 45.75 43.33 44.92 +0.04% 17,534 78,106,207
2024-02-23 41.68 45.14 41.1 44.9 +7.98% 15,831 68,428,250
2024-02-22 41.4 42.26 40.32 41.58 -0.17% 11,553 47,443,426
2024-02-21 40.37 42.59 39.88 41.65 +1.83% 12,295 50,775,183
2024-02-20 39.67 41.5 38.11 40.9 +1.36% 11,983 48,674,616
2024-02-19 39.31 42.51 37.53 40.35 +6.21% 17,738 71,354,944
2024-02-08 31.63 37.99 31.25 37.99 +19.99% 11,483 39,733,399
2024-02-07 34.99 34.99 30.66 31.66 -6.55% 8,944 29,015,329
2024-02-06 32.66 35.34 30.23 33.88 +3.07% 9,275 30,028,809
2024-02-05 37.1 37.17 31.73 32.87 -11.57% 6,679 22,720,326
2024-02-02 39.65 40.1 34.92 37.17 -6.37% 4,596 17,605,099
2024-02-01 39.5 40.63 38.23 39.7 +1.33% 4,903 19,375,791
2024-01-31 41.59 41.59 39.17 39.18 -5.79% 5,198 20,808,081
2024-01-30 44.55 44.55 41.5 41.59 -5.88% 5,195 22,375,172
2024-01-29 44.4 44.99 43.99 44.19 -1.1% 6,115 27,227,026
2024-01-26 46.82 46.82 44.25 44.68 -4.22% 4,679 21,239,414
2024-01-25 44.02 46.76 43.39 46.65 +6.51% 8,115 36,800,348
2024-01-24 44.26 44.61 42.21 43.8 +0.46% 6,544 28,283,103
2024-01-23 44.6 44.8 43 43.6 -1.69% 6,684 29,115,434
2024-01-22 46.68 48.2 43.23 44.35 -6.81% 12,853 59,032,689
2024-01-19 48.58 50.4 47.59 47.59 -2.04% 5,182 25,238,978
2024-01-18 48.88 49.12 46.75 48.58 -0.25% 5,860 28,063,686
2024-01-17 50.4 50.4 48.54 48.7 -3.39% 4,271 21,149,440
2024-01-16 50.3 51.48 49.41 50.41 +0.22% 4,182 20,975,361
2024-01-15 50.09 50.69 48.59 50.3 +1.43% 6,687 33,531,107
2024-01-12 51.62 52.55 48.93 49.59 -4.08% 11,343 56,944,683
2024-01-11 49.3 52.38 49.22 51.7 +5.06% 8,226 42,140,687
2024-01-10 48.39 50.7 47.23 49.21 +1.67% 10,921 53,784,782
2024-01-09 50.82 51.8 47.91 48.4 -4.78% 12,579 62,084,837
2024-01-08 52.82 52.82 49.57 50.83 -3.77% 9,580 48,387,334
2024-01-05 55 55.19 52.58 52.82 -3.65% 3,648 19,537,606
2024-01-04 53.63 55.2 53.63 54.82 +1.18% 3,582 19,543,089
2024-01-03 54.97 55.44 53.26 54.18 -1.9% 4,384 23,779,825
2024-01-02 58.01 58.5 55.21 55.23 -5.75% 5,488 30,701,207

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

чЯ│шЛ▒шВбф╗╜ 603688

2024年一季度

щАЪц║РчОпхвГ 688679

2022-2023两年

хеецЭех╛╖ 688378

近三个月

ф║мц▓кщлШщУБ 601816

2024年一季度

хНОчЖЩчФЯчЙй 688363

2024年至今

щЪЖх╣│щлШчзС 000998

2022-2023两年

цЭншРзщТвцЮД 600477

2023年全年

хоБц│вшБФхРИ 600051

近期数据

ше┐хНЧшпБхИ╕ 600369

2023年全年

хЬгц╣ШчФЯчЙй 688289

2022-2023两年

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
数字经济
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
储能电池
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年

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