щУ╢ц▓│х╛очФ╡ 688689

数据更新至:

添加到对比分析

23.08 -0.39%

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

23.08
-0.39% -0.09
23.18
开盘价
23.55
最高价
22.97
最低价
11,839
成交量
数据更新至: 2025-03-25

技术指标

23.91
MA5 (5日均线)
24.29
MA10 (10日均线)
24.41
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 23.18 23.55 22.97 23.08 -0.39% 11,839 27,556,774
2025-03-24 24.03 24.03 22.75 23.17 -2.97% 18,250 42,535,664
2025-03-21 24.22 24.45 23.78 23.88 -2.17% 10,189 24,548,735
2025-03-20 25.1 25.1 24.32 24.41 -2.36% 13,971 34,337,846
2025-03-19 25.41 25.41 24.76 25 -1.5% 13,809 34,576,467
2025-03-18 24.78 25.41 24.68 25.38 +2.46% 20,254 51,103,980
2025-03-17 24.66 24.9 24.4 24.77 +0.57% 12,657 31,225,950
2025-03-14 23.95 24.64 23.82 24.63 +2.41% 12,552 30,484,836
2025-03-13 24.55 24.56 23.69 24.05 -2.04% 12,884 30,998,542
2025-03-12 24.85 24.85 24.52 24.55 -0.49% 10,677 26,349,198
2025-03-11 24.38 24.84 24.16 24.67 +0.28% 12,684 31,135,250
2025-03-10 24.47 24.88 24.34 24.6 +0.53% 13,104 32,265,883
2025-03-07 24.67 24.76 24.23 24.47 -1.17% 15,393 37,740,122
2025-03-06 24.66 25.08 24.65 24.76 +0.81% 16,312 40,578,425
2025-03-05 24.71 25.02 24.3 24.56 -1.13% 15,021 36,921,266
2025-03-04 23.98 24.95 23.72 24.84 +3.46% 22,130 54,437,928
2025-03-03 23.8 24.45 23.63 24.01 +0.76% 15,085 36,422,642
2025-02-28 24.92 24.92 23.68 23.83 -4.41% 19,181 46,292,081
2025-02-27 25 25.19 24.3 24.93 +1.18% 24,541 60,716,312
2025-02-26 24.27 24.87 24.26 24.64 +2.97% 27,091 66,457,004
2025-02-25 23.68 24.15 23.4 23.93 -0.08% 15,979 38,110,141
2025-02-24 24.07 24.07 23.54 23.95 -0.08% 17,192 40,957,856
2025-02-21 23.6 24.14 23.15 23.97 +2.22% 26,769 63,481,018
2025-02-20 23.18 23.69 23 23.45 +1.16% 17,477 40,770,089
2025-02-19 22.28 23.18 22.28 23.18 +4.09% 16,402 37,618,957
2025-02-18 22.94 23.32 22.19 22.27 -2.96% 12,715 28,846,676
2025-02-17 22.57 23.23 22.57 22.95 +1.06% 14,851 34,070,554
2025-02-14 22.71 22.82 22.31 22.71 +0.09% 12,877 29,136,278
2025-02-13 23.27 23.4 22.69 22.69 -2.11% 21,229 48,996,276
2025-02-12 22.56 23.21 22.47 23.18 +2.48% 15,728 35,996,368
2025-02-11 22.84 22.89 22.39 22.62 -0.66% 12,988 29,347,000
2025-02-10 22.46 22.8 22.21 22.77 +1.65% 16,940 38,163,195
2025-02-07 22.54 22.74 22 22.4 -0.22% 20,140 45,246,999
2025-02-06 21.45 22.46 21.35 22.45 +4.27% 16,888 37,406,543
2025-02-05 21.56 21.76 21.41 21.53 +1.84% 10,810 23,339,287
2025-01-27 21.7 21.79 21.07 21.14 -2.22% 9,510 20,340,156
2025-01-24 21.35 21.69 21.23 21.62 +0.89% 9,663 20,754,381
2025-01-23 21.99 22.07 21.35 21.43 -0.79% 12,957 28,181,588
2025-01-22 21.7 21.85 21.42 21.6 -1.14% 12,114 26,181,004
2025-01-21 21.67 21.9 21.45 21.85 +1.11% 13,682 29,693,290
2025-01-20 21.85 21.99 21.31 21.61 -2.08% 23,235 50,180,062
2025-01-17 21 22.28 20.36 22.07 +6.77% 31,968 69,475,272
2025-01-16 20.73 21.3 20.33 20.67 +0.78% 9,304 19,295,983
2025-01-15 20.72 20.84 20.45 20.51 -1.11% 8,468 17,479,285
2025-01-14 19.91 20.76 19.57 20.74 +4.8% 10,601 21,625,638
2025-01-13 19.4 19.93 19.09 19.79 +0.46% 7,661 15,020,093
2025-01-10 20 20.63 19.64 19.7 -2.48% 11,186 22,576,321
2025-01-09 20.2 20.63 20.02 20.2 0% 12,814 26,124,608
2025-01-08 20.2 20.47 19.39 20.2 -0.3% 14,807 29,556,831
2025-01-07 19.52 20.26 19.5 20.26 +3.16% 11,419 22,758,835
2025-01-06 19.57 19.87 18.78 19.64 +0.72% 12,805 24,956,857
2025-01-03 20.5 20.65 19.5 19.5 -4.27% 12,993 25,997,981
2025-01-02 21.19 21.32 20.2 20.37 -3.87% 12,091 25,147,544
2024-12-31 22.41 22.52 21.18 21.19 -4.98% 15,717 34,085,337
2024-12-30 22.63 22.73 21.82 22.3 -1.41% 10,353 23,116,758
2024-12-27 23.01 23.46 22.6 22.62 -1.22% 11,918 27,468,728
2024-12-26 22.34 23.12 22.23 22.9 +1.87% 11,003 25,169,355
2024-12-25 22.95 23.15 22.2 22.48 -2.68% 9,059 20,408,587
2024-12-24 23.06 23.2 22.25 23.1 +2.03% 13,436 30,648,274
2024-12-23 23.96 23.96 22.64 22.64 -5.03% 18,730 43,489,224
2024-12-20 22.87 24.26 22.7 23.84 +4.33% 24,960 59,103,976
2024-12-19 22.2 22.95 22.09 22.85 +1.47% 13,645 30,857,222
2024-12-18 22.07 22.87 21.45 22.52 +2.36% 19,468 43,298,701
2024-12-17 23.66 23.8 21.98 22 -8.22% 28,131 63,845,812
2024-12-16 24.81 24.98 23.8 23.97 -3.39% 19,685 47,985,896
2024-12-13 24.81 25.39 24.72 24.81 -1.27% 19,183 47,919,584
2024-12-12 25.28 25.48 24.66 25.13 -0.59% 15,745 39,425,127
2024-12-11 24.78 25.46 24.7 25.28 +2.02% 22,074 55,432,383
2024-12-10 25.5 25.66 24.74 24.78 +1.1% 27,756 69,675,826
2024-12-09 24.63 24.84 24.11 24.51 -1.57% 19,373 47,345,606
2024-12-06 24.65 25.1 23.82 24.9 +2.77% 24,092 59,006,402
2024-12-05 24.11 24.57 23.98 24.23 +0.41% 21,269 51,678,678
2024-12-04 25.1 25.8 24.02 24.13 -0.49% 35,039 88,063,991
2024-12-03 24.45 24.61 23.83 24.25 -0.49% 14,159 34,300,804
2024-12-02 24.12 24.43 23.93 24.37 +0.79% 15,535 37,634,132
2024-11-29 23.5 24.49 23.24 24.18 +2.03% 18,337 43,795,579
2024-11-28 24 24.35 23.64 23.7 -1.37% 13,200 31,658,367
2024-11-27 23.18 24.03 22.5 24.03 +3.09% 11,884 27,520,263
2024-11-26 23.52 23.97 23.28 23.31 -1.06% 8,749 20,622,178
2024-11-25 23.12 23.66 22.92 23.56 +0.77% 14,235 33,029,336
2024-11-22 24.62 25 23.37 23.38 -4.3% 17,334 42,278,049
2024-11-21 24.71 25 24.05 24.43 -0.89% 16,111 39,647,042
2024-11-20 24.01 24.68 23.84 24.65 +2.28% 18,389 44,640,554
2024-11-19 23.01 24.2 22.92 24.1 +5.38% 18,262 42,855,424
2024-11-18 24.5 24.5 22.59 22.87 -4.87% 19,342 45,091,488
2024-11-15 24.6 25.28 24.03 24.04 -3.1% 19,644 48,299,514
2024-11-14 26.02 26.22 24.81 24.81 -5.12% 22,326 56,741,622
2024-11-13 25.75 26.35 25.39 26.15 +0.62% 20,752 53,718,371
2024-11-12 27.3 27.39 25.73 25.99 -3.53% 36,884 97,400,783
2024-11-11 24.99 26.95 24.83 26.94 +7.98% 55,373 145,164,025
2024-11-08 24.7 25.55 24.38 24.95 +2.42% 30,577 76,092,004
2024-11-07 23.97 24.49 23.68 24.36 +1.5% 24,634 59,333,264
2024-11-06 23.66 24.58 23.23 24 +1.91% 33,193 79,396,827
2024-11-05 22.67 23.65 22.41 23.55 +4.53% 19,760 45,987,761
2024-11-04 21.99 22.68 21.99 22.53 +1.72% 11,790 26,454,056
2024-11-01 23.51 23.52 22.04 22.15 -5.34% 22,814 51,392,457
2024-10-31 23.01 23.67 22.68 23.4 +2.5% 22,585 52,598,345
2024-10-30 23.09 23.35 22.43 22.83 -1.59% 18,161 41,485,788
2024-10-29 24.03 24.4 23.05 23.2 -6.94% 40,748 96,005,649
2024-10-28 24.81 25.3 24.43 24.93 +0.56% 16,180 40,160,584
2024-10-25 24.87 25.02 24.25 24.79 +1.02% 18,950 46,717,327
2024-10-24 24.19 24.67 23.8 24.54 +0.45% 19,555 47,525,871
2024-10-23 24.37 24.87 24.25 24.43 -1.05% 21,141 51,885,658
2024-10-22 24.71 25.44 24.3 24.69 -1.04% 28,933 71,735,578
2024-10-21 24.54 25.98 24.43 24.95 +3.36% 44,311 111,126,635
2024-10-18 22.22 24.83 22.22 24.14 +7.86% 36,075 85,603,773
2024-10-17 22.49 22.99 22.23 22.38 +0.31% 17,077 38,765,088
2024-10-16 21.72 22.68 21.72 22.31 +1.04% 16,322 36,319,224
2024-10-15 22.35 23.58 22.08 22.08 -2.52% 22,539 51,429,005
2024-10-14 21.7 22.65 21.12 22.65 +4.96% 20,181 44,388,359
2024-10-11 22.8 22.82 21.25 21.58 -6.17% 25,431 55,870,139
2024-10-10 24.21 24.83 22.85 23 -6.5% 36,144 85,291,346
2024-10-09 25.11 26.8 23.62 24.6 -5.46% 58,062 147,569,927
2024-10-08 26 26.02 23.58 26.02 +20.02% 53,057 134,681,573
2024-09-30 19.45 21.89 19.41 21.68 +16.18% 35,240 72,821,760
2024-09-27 17.71 18.66 17.71 18.66 +6.02% 13,097 23,998,758
2024-09-26 16.99 17.65 16.92 17.6 +3.71% 10,976 18,975,058
2024-09-25 16.93 17.47 16.93 16.97 +0.3% 13,679 23,533,414
2024-09-24 16.32 16.96 16.08 16.92 +4.32% 10,628 17,631,485
2024-09-23 16.11 16.43 15.98 16.22 +0.25% 6,128 9,942,130
2024-09-20 16.44 16.45 16.06 16.18 -0.68% 5,495 8,896,674
2024-09-19 16.14 16.48 15.93 16.29 +1.81% 7,651 12,415,116
2024-09-18 16.6 16.6 15.77 16 -2.2% 7,410 11,844,541
2024-09-13 16.74 16.75 16.33 16.36 -1.86% 6,380 10,538,665
2024-09-12 16.99 17.23 16.67 16.67 -2.06% 7,611 12,830,665
2024-09-11 17.04 17.16 16.89 17.02 -0.53% 4,460 7,594,231
2024-09-10 16.83 17.19 16.5 17.11 +1.66% 7,157 12,037,925
2024-09-09 16.96 17 16.69 16.83 +0.3% 6,863 11,560,847
2024-09-06 17.5 17.56 16.78 16.78 -4.06% 7,995 13,641,944
2024-09-05 17.47 17.76 17.36 17.49 +0.11% 6,053 10,607,087
2024-09-04 17.51 17.61 17.21 17.47 -0.23% 7,759 13,550,780
2024-09-03 17.28 17.7 17.25 17.51 +1.33% 7,326 12,822,924
2024-09-02 17.9 18.1 17.27 17.28 -3.79% 12,120 21,344,618
2024-08-30 17.35 18.35 17.32 17.96 +2.75% 18,469 33,236,562
2024-08-29 17.57 17.67 16.82 17.48 -0.96% 22,897 39,473,712
2024-08-28 17.4 17.68 17.09 17.65 +0.23% 9,574 16,693,637
2024-08-27 18.05 18.14 17.42 17.61 -3.67% 9,286 16,450,283
2024-08-26 17.95 18.3 17.61 18.28 +2.41% 7,554 13,605,146
2024-08-23 17.81 17.96 17.59 17.85 -0.45% 7,334 13,016,280
2024-08-22 18.22 18.43 17.91 17.93 -1.59% 6,042 10,966,140
2024-08-21 18.17 18.53 18.02 18.22 +0.22% 5,022 9,216,249
2024-08-20 18.65 18.65 18.03 18.18 -2.15% 7,704 14,109,987
2024-08-19 18.94 18.97 18.52 18.58 -1.48% 6,503 12,162,543
2024-08-16 19.01 19.21 18.82 18.86 -0.53% 7,133 13,546,311
2024-08-15 18.7 19.1 18.47 18.96 +2.54% 8,058 15,169,269
2024-08-14 18.8 18.86 18.43 18.49 -1.65% 4,748 8,867,495
2024-08-13 18.6 18.92 18.42 18.8 +0.53% 4,915 9,177,892
2024-08-12 18.68 18.99 18.5 18.7 +0.11% 5,454 10,222,515
2024-08-09 19 19.2 18.68 18.68 +0.11% 4,737 8,965,873
2024-08-08 18.45 19.13 18.33 18.66 -0.59% 6,228 11,631,351
2024-08-07 18.79 19.18 18.61 18.77 +0.16% 8,080 15,296,505
2024-08-06 18.92 18.96 18.5 18.74 +1.57% 8,702 16,312,851
2024-08-05 19.25 19.51 18.42 18.45 -5.92% 14,415 27,325,474
2024-08-02 20.74 20.74 19.53 19.61 -5.36% 16,372 32,854,384
2024-08-01 20.84 21.07 20.39 20.72 +0.83% 13,440 27,898,692
2024-07-31 19.76 20.65 19.65 20.55 +3.42% 12,380 25,125,413
2024-07-30 19.38 20.03 19.22 19.87 +1.74% 8,372 16,530,333
2024-07-29 19.68 19.77 19.45 19.53 -0.51% 6,887 13,491,158
2024-07-26 19.36 19.77 19.06 19.63 +1.66% 9,815 19,106,679
2024-07-25 19.43 19.75 19.1 19.31 -1.68% 10,483 20,329,540
2024-07-24 20.1 20.41 19.55 19.64 -2.24% 15,517 30,828,332
2024-07-23 21.5 21.5 20.05 20.09 -6.64% 16,459 34,024,224
2024-07-22 21.54 21.72 21.05 21.52 +1.65% 18,449 39,602,620
2024-07-19 20.03 21.38 19.95 21.17 +4.91% 22,402 47,066,321
2024-07-18 20.4 20.4 19.26 20.18 -1.56% 17,203 34,164,278
2024-07-17 21.24 21.3 20.45 20.5 -3.76% 13,322 27,831,259
2024-07-16 21.02 21.42 20.7 21.3 +1.33% 12,655 26,692,887
2024-07-15 21.3 21.55 20.85 21.02 -1.22% 12,638 26,798,113
2024-07-12 21.77 21.77 21 21.28 -1.16% 12,690 26,906,260
2024-07-11 21.54 21.65 21.06 21.53 +2.43% 18,739 40,173,212
2024-07-10 21.1 21.28 20.84 21.02 -0.47% 18,724 39,418,800
2024-07-09 19.8 21.23 19.66 21.12 +6.4% 23,618 48,975,022
2024-07-08 20.01 20.64 19.71 19.85 -1.19% 14,300 28,849,475
2024-07-05 20.28 20.47 19.68 20.09 +0.4% 11,503 23,025,974
2024-07-04 20.94 21.04 19.9 20.01 -5.03% 19,881 40,596,541
2024-07-03 20.35 21.5 20.09 21.07 +3.9% 24,770 51,805,328
2024-07-02 21.1 21.1 20.08 20.28 -2.12% 10,185 20,786,022
2024-07-01 21.01 21.36 20.08 20.72 -2.4% 17,702 36,361,012
2024-06-28 20.57 21.55 20.57 21.23 +1.14% 18,773 39,900,147
2024-06-27 21.5 21.83 20.86 20.99 -3.23% 18,541 39,567,271
2024-06-26 20.96 21.76 20.61 21.69 +3.48% 23,198 49,366,347
2024-06-25 21.6 21.78 20.61 20.96 -2.78% 25,699 54,260,388
2024-06-24 22.58 22.95 21.56 21.56 -6.46% 33,394 74,073,915
2024-06-21 22.5 23.17 22.11 23.05 -1.37% 50,918 115,077,474
2024-06-20 21.44 24.98 21.44 23.37 +7.8% 74,126 173,050,901
2024-06-19 21.78 21.99 21.12 21.68 -1.41% 34,197 73,559,156
2024-06-18 21.35 22.78 21.08 21.99 +2.71% 38,871 84,727,796
2024-06-17 20.93 21.52 20.7 21.41 +1.47% 29,824 63,333,153
2024-06-14 21.89 22 20.77 21.1 -3.65% 42,413 89,192,511
2024-06-13 19.95 23.25 19.95 21.9 +10.44% 54,583 118,063,303
2024-06-12 19.42 20.18 19.26 19.83 +2.8% 17,433 34,302,346
2024-06-11 18.46 19.39 18.2 19.29 +4.21% 15,656 29,710,309
2024-06-07 18.44 18.99 18.15 18.51 +0.93% 14,356 26,646,674
2024-06-06 18.93 19.7 18.09 18.34 -2.91% 20,693 38,907,643
2024-06-05 19.18 19.66 18.88 18.89 -1.87% 15,624 30,125,538
2024-06-04 20.17 20.21 18.98 19.25 -4.94% 18,421 35,594,589
2024-06-03 20.7 20.76 19.88 20.25 -1.36% 18,041 36,667,038
2024-05-31 20.2 20.76 20.02 20.53 +1.89% 17,108 35,034,665
2024-05-30 19.78 20.45 19.42 20.15 +1.51% 13,154 26,285,600
2024-05-29 20.02 20.4 19.6 19.85 -1.05% 14,545 29,086,731
2024-05-28 19.85 20.54 19.55 20.06 +1.11% 16,573 33,434,960
2024-05-27 19.11 19.85 18.86 19.84 +1.43% 15,656 30,232,437
2024-05-24 20.44 20.57 19.49 19.56 -4.91% 23,921 47,405,695
2024-05-23 20.15 21.48 19.92 20.57 +2.49% 26,253 54,238,736
2024-05-22 19.94 20.2 19.76 20.07 +0.55% 8,648 17,252,193
2024-05-21 19.8 20.2 19.65 19.96 +1.22% 16,907 33,882,744
2024-05-20 20 20.18 19.5 19.72 -1.15% 14,386 28,547,912
2024-05-17 19.37 19.96 19.28 19.95 +3.26% 13,591 26,739,404
2024-05-16 19.75 19.85 19.26 19.32 -0.87% 9,793 19,190,622
2024-05-15 19.59 19.74 19.23 19.49 -0.51% 8,351 16,324,672
2024-05-14 19.5 19.83 19.39 19.59 +0.46% 8,660 17,022,210
2024-05-13 19.55 19.89 18.99 19.5 -0.56% 11,243 21,894,393
2024-05-10 19.56 19.85 19.43 19.61 -0.41% 11,292 22,183,326
2024-05-09 19.36 19.96 19.18 19.69 +1.7% 13,339 26,320,727
2024-05-08 19.52 19.86 19.2 19.36 -1.83% 14,217 27,730,448
2024-05-07 20.16 20.17 19.59 19.72 -2.28% 20,341 40,191,375
2024-05-06 18.99 20.48 18.99 20.18 +8.73% 33,878 67,566,419
2024-04-30 19 19.25 18.35 18.56 +2.03% 16,986 31,724,275
2024-04-29 17.4 18.29 17.37 18.19 +5.14% 11,236 20,211,735
2024-04-26 16.77 17.43 16.6 17.3 +3.1% 10,975 18,829,337
2024-04-25 16.5 17.08 16.47 16.78 +0.84% 7,643 12,860,367
2024-04-24 16.2 16.72 16.16 16.64 +3.48% 10,535 17,407,704
2024-04-23 16.09 16.35 15.91 16.08 +0.82% 8,681 13,990,721
2024-04-22 16.15 16.23 15.41 15.95 -0.37% 9,519 15,108,841
2024-04-19 16.4 16.48 15.8 16.01 -2.38% 12,917 20,653,613
2024-04-18 16.1 16.8 15.73 16.4 +1.55% 19,077 31,195,634
2024-04-17 15.69 16.37 15.64 16.15 +4.73% 22,312 35,812,192
2024-04-16 17.68 17.68 15.31 15.42 -14.09% 31,549 49,773,116
2024-04-15 17.83 18.03 16.91 17.95 +0.28% 14,437 25,036,580
2024-04-12 18.01 18.25 17.74 17.9 -0.22% 7,997 14,363,070
2024-04-11 17.77 18.28 17.74 17.94 0% 6,941 12,506,771
2024-04-10 18.34 18.4 17.8 17.94 -2.23% 9,347 16,849,057
2024-04-09 17.9 18.48 17.9 18.35 +1.72% 7,364 13,441,998
2024-04-08 18.8 18.8 17.96 18.04 -4.09% 9,753 17,811,159
2024-04-03 18.94 19.09 18.42 18.81 -1.26% 7,914 14,798,759
2024-04-02 19.39 19.48 18.81 19.05 -0.21% 9,444 17,995,380
2024-04-01 18.66 19.12 18.56 19.09 +2.47% 7,975 15,056,824
2024-03-29 18.27 18.64 17.98 18.63 +1.97% 7,595 13,885,383
2024-03-28 18.02 18.78 17.45 18.27 +4.94% 16,556 30,226,649
2024-03-27 18.22 18.51 17.22 17.41 -5.84% 15,003 26,930,546
2024-03-26 18.7 19.1 18.18 18.49 -1.23% 13,844 25,650,763
2024-03-25 19.79 19.85 18.72 18.72 -5.31% 12,194 23,534,472
2024-03-22 20.29 20.52 19.71 19.77 -2.56% 12,318 24,655,712
2024-03-21 20.41 20.74 19.92 20.29 -0.54% 9,851 20,011,871
2024-03-20 20.33 20.52 20.09 20.4 +0.49% 8,670 17,578,405
2024-03-19 20.29 20.58 20.16 20.3 +0.05% 11,671 23,817,424
2024-03-18 19.74 20.36 19.68 20.29 +3.2% 13,817 27,740,157
2024-03-15 19.35 19.68 19.1 19.66 +1.29% 8,984 17,378,410
2024-03-14 19.52 19.87 18.99 19.41 -1.57% 11,848 23,061,820
2024-03-13 20 20.2 19.62 19.72 -0.75% 11,154 22,152,866
2024-03-12 19.38 19.88 19.34 19.87 +2.95% 14,118 27,765,718
2024-03-11 18.71 19.3 18.58 19.3 +2.22% 11,686 22,216,295
2024-03-08 18.45 18.92 18.4 18.88 +2.55% 11,637 21,789,238
2024-03-07 18.95 19.22 18.41 18.41 -2.7% 8,614 16,194,521
2024-03-06 18.92 19.3 18.47 18.92 0% 10,952 20,654,510
2024-03-05 19.39 19.69 18.78 18.92 -2.87% 15,179 29,142,894
2024-03-04 19.45 19.66 18.77 19.48 +0.21% 16,786 32,430,462
2024-03-01 18.95 19.5 18.8 19.44 +3.68% 21,152 40,589,267
2024-02-29 17.82 18.87 17.72 18.75 +5.28% 23,131 42,551,246
2024-02-28 20.46 20.58 17.66 17.81 -12.48% 30,052 57,970,587
2024-02-27 19.22 20.38 19.06 20.35 +5.17% 19,594 38,809,401
2024-02-26 18.94 19.78 18.91 19.35 +1.52% 16,373 31,682,726
2024-02-23 18.3 19.17 18.05 19.06 +3.93% 14,992 27,995,786
2024-02-22 17.79 18.34 17.73 18.34 +3.79% 12,621 22,811,302
2024-02-21 17.18 18.29 17 17.67 +1.38% 16,149 28,713,947
2024-02-20 17.3 17.49 16.83 17.43 -0.11% 13,338 22,873,506
2024-02-19 17.17 17.83 16.8 17.45 +2.59% 23,543 40,931,946
2024-02-08 14.98 17.5 14.6 17.01 +16.03% 26,292 41,224,784
2024-02-07 15.26 15.49 14.23 14.66 -3.93% 22,565 33,698,181
2024-02-06 14.2 15.5 13.21 15.26 +3.81% 25,197 35,831,914
2024-02-05 16.79 16.85 14.11 14.7 -13.63% 25,472 38,390,540
2024-02-02 18.4 18.56 16.42 17.02 -6.94% 13,218 23,059,610
2024-02-01 19.43 19.43 17.91 18.29 -2.09% 12,594 23,139,042
2024-01-31 19.97 20.04 18.6 18.68 -6.97% 11,429 21,874,743
2024-01-30 20.76 21 19.86 20.08 -4.2% 7,392 15,130,185
2024-01-29 21.77 22.2 20.96 20.96 -4.25% 6,375 13,602,881
2024-01-26 22.32 22.64 21.71 21.89 -1.66% 9,484 20,857,506
2024-01-25 21.37 22.3 20.96 22.26 +4.41% 10,842 23,666,700
2024-01-24 21.29 21.46 20.3 21.32 +0.66% 14,409 30,215,577
2024-01-23 21.62 22.76 21 21.18 -2.75% 14,150 30,193,272
2024-01-22 23.21 23.48 21.61 21.78 -6.48% 12,815 28,988,529
2024-01-19 24.08 24.29 23.29 23.29 -2.92% 7,366 17,389,279
2024-01-18 23.99 24.66 23.24 23.99 -0.17% 10,678 25,409,288
2024-01-17 25.05 25.05 24.02 24.03 -4.07% 6,188 15,146,468
2024-01-16 25.49 25.49 24.6 25.05 -1.11% 10,091 25,140,798
2024-01-15 24.67 25.66 24.32 25.33 +2.72% 10,238 25,784,049
2024-01-12 25.06 25.35 24.64 24.66 -2.18% 7,892 19,673,451
2024-01-11 25.08 25.32 24.77 25.21 +0.56% 8,220 20,642,407
2024-01-10 25.48 25.53 24.61 25.07 -1.45% 8,390 21,042,944
2024-01-09 25.89 26.47 25.32 25.44 -1.74% 14,648 37,749,651
2024-01-08 26.41 26.47 25.8 25.89 -2.34% 7,359 19,146,962
2024-01-05 27.2 27.31 26.15 26.51 -1.71% 8,521 22,822,515
2024-01-04 27.18 27.46 26.79 26.97 -1.53% 7,813 21,195,924
2024-01-03 27.32 27.63 27.08 27.39 -0.15% 10,771 29,414,251
2024-01-02 27.84 27.88 27.36 27.43 -1.58% 8,855 24,398,159

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╡╖ф┐бшзЖхГП 600060

近半年

цБТхЕ┤цЦ░цЭР 603276

近三个月

хеец╡жш┐И 688293

2023年全年

цЦ░хоПц│░ 603016

近三个月

чи│хБехМ╗чЦЧ 300888

2022-2023两年

щЪЖхИйчзСцКА 300752

2024年至今

ф╕нхЫ╜чЯ│ц▓╣ 601857

2023年全年

цШЗш╛ЙчзСцКА 300423

2023年全年

ч▓╛ш┐ЫчФ╡хКи-UW 688280

2023年全年

хНзщ╛ЩчФ╡щй▒ 600580

近期数据

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
虚拟现实
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
区块链

ч╜Схо┐чзСцКА (300017)

2023年全年
大数据

STщ╣ПхНЪ (600804)

2024年至今
军工

шИкхПСхКихКЫ (600893)

2024年至今

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