ф╕нхЫ╜щЗНц▒╜ 000951

数据更新至:

添加到对比分析

19.05 -1.24%

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

19.05
-1.24% -0.24
19.27
开盘价
19.68
最高价
18.87
最低价
90,711
成交量
数据更新至: 2025-03-25

技术指标

19.26
MA5 (5日均线)
19.07
MA10 (10日均线)
18.81
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 19.27 19.68 18.87 19.05 -1.24% 90,711 174,517,412
2025-03-24 19.5 19.89 18.98 19.29 -0.82% 185,356 357,752,893
2025-03-21 19.26 19.9 19.18 19.45 +0.67% 159,618 311,863,453
2025-03-20 18.51 19.83 18.5 19.32 +0.68% 299,361 575,455,171
2025-03-19 19.5 20.44 19.18 19.19 +3.28% 502,230 999,953,747
2025-03-18 19.23 19.32 18.4 18.58 -3.83% 201,849 375,383,276
2025-03-17 19.34 19.41 19.11 19.32 +0.1% 80,479 155,333,530
2025-03-14 18.51 19.45 18.48 19.3 +4.49% 190,038 364,604,357
2025-03-13 18.77 18.82 18.41 18.47 -1.23% 99,316 183,911,281
2025-03-12 19.21 19.32 18.67 18.7 -2.25% 89,803 169,665,030
2025-03-11 19.1 19.25 18.88 19.13 -0.21% 96,851 184,644,088
2025-03-10 19.6 19.6 18.98 19.17 -1.34% 114,253 218,817,519
2025-03-07 19.37 19.75 19.2 19.43 +0.05% 156,096 305,325,218
2025-03-06 19.6 19.82 19.31 19.42 -0.51% 172,718 336,018,770
2025-03-05 18.77 19.98 18.77 19.52 +6.03% 377,517 740,234,990
2025-03-04 18.25 18.51 18.2 18.41 0% 109,994 202,028,016
2025-03-03 17.85 19.09 17.85 18.41 +3.49% 328,160 614,413,198
2025-02-28 17.4 18.4 17.4 17.79 +1.48% 374,206 674,273,535
2025-02-27 16.79 17.63 16.78 17.53 +4.35% 253,936 437,644,436
2025-02-26 16.7 16.93 16.7 16.8 +0.54% 122,321 205,411,908
2025-02-25 16.82 17.03 16.64 16.71 -1.18% 163,933 275,690,123
2025-02-24 16.85 17.26 16.8 16.91 -0.29% 181,928 308,270,132
2025-02-21 17.6 17.69 16.74 16.96 -3.91% 397,754 674,880,491
2025-02-20 17.89 17.89 17.4 17.65 -1.67% 154,609 271,751,808
2025-02-19 17.72 17.97 17.48 17.95 +1.41% 120,093 212,689,770
2025-02-18 18.03 18.19 17.65 17.7 -1.88% 110,876 198,580,867
2025-02-17 18.55 18.58 17.98 18.04 -3.11% 152,705 276,792,846
2025-02-14 18.39 18.84 18.39 18.62 +0.27% 107,244 199,887,423
2025-02-13 18.4 19.28 18.4 18.57 +1.14% 261,087 493,749,894
2025-02-12 17.85 18.38 17.81 18.36 +2.23% 144,279 261,998,892
2025-02-11 18.11 18.46 17.83 17.96 -1.16% 160,384 288,914,660
2025-02-10 18.13 18.34 18.02 18.17 +0.33% 169,290 307,115,013
2025-02-07 17.94 18.18 17.67 18.11 +1% 173,116 311,543,615
2025-02-06 17.75 17.97 17.5 17.93 +0.62% 182,149 323,661,406
2025-02-05 18.54 18.61 17.79 17.82 -3.83% 200,062 361,224,246
2025-01-27 18.69 18.87 18.52 18.53 -0.54% 115,874 216,506,130
2025-01-24 18.4 18.75 18.38 18.63 +0.76% 141,301 262,918,288
2025-01-23 18.95 19.01 18.42 18.49 -1.75% 172,751 322,177,148
2025-01-22 18.66 18.87 18.54 18.82 +0.11% 108,265 202,925,217
2025-01-21 19.17 19.2 18.67 18.8 -1.62% 214,187 403,335,928
2025-01-20 19.37 19.75 19 19.11 -0.78% 172,834 332,281,659
2025-01-17 19.2 19.56 19.04 19.26 +0.1% 168,743 325,989,818
2025-01-16 19.19 19.67 19.12 19.24 +1.64% 208,984 404,443,436
2025-01-15 19.5 19.58 18.9 18.93 -3.86% 245,105 469,316,073
2025-01-14 19.02 19.78 18.9 19.69 +3.52% 356,445 691,095,342
2025-01-13 18.3 19.55 18.19 19.02 +1.55% 346,325 661,816,897
2025-01-10 19.06 19.11 18.45 18.73 -3.95% 399,035 746,430,130
2025-01-09 18.83 20.02 18.4 19.5 +2.25% 740,102 1,416,983,084
2025-01-08 17.2 19.07 16.91 19.07 +9.98% 592,009 1,078,117,730
2025-01-07 17.43 17.65 16.95 17.34 -0.4% 185,979 320,848,686
2025-01-06 17.2 17.61 17.07 17.41 +1.58% 213,538 370,679,643
2025-01-03 16.79 17.8 16.69 17.14 +2.45% 280,161 485,485,683
2025-01-02 16.93 17.55 16.59 16.73 -1.47% 228,105 392,524,865
2024-12-31 17.3 17.39 16.88 16.98 -1.85% 145,791 248,459,603
2024-12-30 17.35 17.78 17.02 17.3 +0.35% 122,716 211,700,322
2024-12-27 17.19 17.35 16.89 17.24 +0.29% 96,559 165,150,366
2024-12-26 17.35 17.36 16.97 17.19 -0.92% 90,255 154,891,866
2024-12-25 17.37 17.47 17.1 17.35 0% 87,166 150,530,775
2024-12-24 17.11 17.48 17.11 17.35 +0.93% 93,349 161,358,818
2024-12-23 16.63 17.5 16.57 17.19 +3.31% 215,431 371,813,948
2024-12-20 16.95 17.07 16.45 16.64 -2.29% 175,532 291,994,850
2024-12-19 16.66 17.14 16.56 17.03 +0.89% 110,847 187,873,200
2024-12-18 17.31 17.55 16.8 16.88 -2.09% 127,523 217,494,816
2024-12-17 17.18 17.44 17.09 17.24 +0.23% 87,098 150,308,792
2024-12-16 17.28 17.48 17.11 17.2 -0.92% 80,873 139,445,388
2024-12-13 17.59 17.72 17.32 17.36 -2.03% 92,646 161,887,670
2024-12-12 17.71 17.8 17.54 17.72 +0.06% 80,740 142,615,654
2024-12-11 17.81 18.1 17.68 17.71 -0.84% 112,643 201,207,297
2024-12-10 17.65 18.47 17.65 17.86 +3.18% 319,372 577,554,606
2024-12-09 17.11 17.38 17.01 17.31 +1.17% 103,546 178,733,540
2024-12-06 17.1 17.21 16.92 17.11 +0.23% 73,278 125,148,106
2024-12-05 17.08 17.13 16.82 17.07 -0.12% 77,256 131,040,752
2024-12-04 17.28 17.39 16.99 17.09 -1.1% 114,821 197,347,888
2024-12-03 16.98 17.4 16.91 17.28 +1.77% 172,200 295,006,111
2024-12-02 16.35 17.08 16.3 16.98 +3.41% 185,398 310,745,123
2024-11-29 16.01 16.7 15.99 16.42 +3.08% 186,852 307,540,906
2024-11-28 16.23 16.24 15.91 15.93 -1.79% 93,698 150,264,209
2024-11-27 16.15 16.23 15.77 16.22 +0.43% 115,706 184,949,075
2024-11-26 16.3 16.4 16.12 16.15 -0.8% 93,945 152,587,090
2024-11-25 16.33 16.85 16.1 16.28 -1.39% 181,861 298,472,192
2024-11-22 17.36 17.45 16.46 16.51 -5.66% 221,244 374,770,927
2024-11-21 16.75 18.06 16.7 17.5 +4.6% 391,671 686,424,106
2024-11-20 16.57 16.84 16.38 16.73 +1.03% 160,528 267,079,916
2024-11-19 16.07 16.6 15.96 16.56 +3.37% 183,389 301,461,550
2024-11-18 16.22 16.44 15.9 16.02 -0.93% 122,738 198,792,682
2024-11-15 16 16.57 15.96 16.17 +0.5% 138,590 225,444,924
2024-11-14 16.51 16.56 16.05 16.09 -2.72% 138,143 224,714,497
2024-11-13 16.45 16.74 16.35 16.54 -0.06% 127,932 211,082,921
2024-11-12 16.66 16.96 16.4 16.55 -0.12% 253,558 424,125,518
2024-11-11 16.64 16.66 16.16 16.57 -0.24% 194,495 319,010,571
2024-11-08 16.7 17.1 16.56 16.61 -0.36% 179,455 300,927,438
2024-11-07 16.18 16.68 16.05 16.67 +2.08% 198,199 324,783,095
2024-11-06 16.42 16.72 16.28 16.33 -0.55% 198,493 326,841,622
2024-11-05 16.28 16.48 15.96 16.42 +0.61% 207,051 337,585,804
2024-11-04 16.31 16.51 16.03 16.32 +0.06% 163,509 265,685,019
2024-11-01 16.62 16.77 16.08 16.31 -2.8% 234,160 383,771,965
2024-10-31 16.5 17.06 16.36 16.78 +4.88% 326,975 547,939,006
2024-10-30 16.09 16.29 15.82 16 -0.87% 111,147 178,193,588
2024-10-29 16.48 16.5 16.06 16.14 -3.35% 143,456 233,194,291
2024-10-28 16.25 16.73 16.07 16.7 +3.21% 218,602 360,047,443
2024-10-25 16.12 16.34 16.08 16.18 +0.43% 158,711 256,989,463
2024-10-24 16.2 16.22 15.92 16.11 -1.17% 93,772 150,468,872
2024-10-23 16.09 16.47 15.99 16.3 +1.31% 176,681 287,301,457
2024-10-22 16 16.28 15.9 16.09 +1.07% 133,481 214,617,676
2024-10-21 16.1 16.19 15.8 15.92 -1.06% 157,180 250,354,339
2024-10-18 15.65 16.35 15.57 16.09 +2.81% 161,638 257,884,572
2024-10-17 15.96 16.26 15.63 15.65 -1.7% 111,643 177,616,176
2024-10-16 15.62 16.13 15.56 15.92 +0.38% 113,166 179,885,768
2024-10-15 16.39 16.45 15.86 15.86 -4.28% 173,512 280,388,015
2024-10-14 16.12 16.77 15.96 16.57 +3.05% 165,688 272,306,650
2024-10-11 16.69 16.7 15.94 16.08 -3.42% 158,844 257,409,190
2024-10-10 16.36 17.15 16.23 16.65 +2.59% 227,287 380,367,498
2024-10-09 17.41 17.41 16.14 16.23 -7.57% 278,383 465,280,215
2024-10-08 19 19.12 16.9 17.56 +1.04% 379,756 678,318,326
2024-09-30 16.85 17.5 16.68 17.38 +6.11% 350,503 602,567,223
2024-09-27 16 16.73 16 16.38 +3.87% 201,559 328,967,154
2024-09-26 14.88 15.86 14.88 15.77 +5.06% 180,482 279,996,707
2024-09-25 15.06 15.47 14.91 15.01 -0.33% 145,987 222,226,455
2024-09-24 14.65 15.1 14.38 15.06 +3.51% 162,538 240,335,779
2024-09-23 14.56 14.69 14.45 14.55 +0.07% 62,377 91,022,931
2024-09-20 14.47 14.7 14.44 14.54 -0.27% 108,590 158,076,429
2024-09-19 14.05 14.64 13.92 14.58 +4.67% 154,351 222,301,208
2024-09-18 13.62 14.12 13.57 13.93 +2.28% 88,995 123,236,418
2024-09-13 13.7 13.86 13.5 13.62 -0.58% 58,453 79,832,239
2024-09-12 13.72 13.87 13.68 13.7 -0.15% 66,945 92,154,598
2024-09-11 13.78 13.84 13.6 13.72 -0.8% 62,069 85,045,422
2024-09-10 13.87 13.91 13.62 13.83 +0.22% 71,396 98,194,011
2024-09-09 13.99 13.99 13.74 13.8 -1.57% 73,013 100,940,751
2024-09-06 14.04 14.43 14 14.02 +0.07% 98,882 140,579,830
2024-09-05 13.97 14.1 13.84 14.01 +0.36% 81,663 114,313,893
2024-09-04 13.98 14.1 13.83 13.96 -0.71% 48,193 67,346,443
2024-09-03 13.92 14.14 13.88 14.06 +0.72% 55,441 77,666,475
2024-09-02 14.27 14.36 13.95 13.96 -2.85% 99,211 139,533,769
2024-08-30 13.99 14.66 13.8 14.37 +2.79% 138,096 197,511,826
2024-08-29 13.8 14.1 13.75 13.98 +0.79% 84,933 118,717,337
2024-08-28 14.02 14.25 13.8 13.87 -0.79% 75,154 105,009,234
2024-08-27 14.16 14.16 13.92 13.98 -1.69% 75,821 106,095,438
2024-08-26 15.02 15.03 14.15 14.22 -5.2% 169,000 241,999,666
2024-08-23 14.52 15.14 14.46 15 +4.46% 157,130 234,336,083
2024-08-22 14.62 14.69 14.31 14.36 -1.64% 63,647 91,870,048
2024-08-21 14.7 14.83 14.47 14.6 -1.08% 83,253 121,631,210
2024-08-20 15.16 15.19 14.67 14.76 -2.57% 90,946 134,706,525
2024-08-19 14.9 15.25 14.85 15.15 +1.61% 98,625 149,257,381
2024-08-16 15.25 15.36 14.9 14.91 -2.23% 85,882 129,602,503
2024-08-15 14.73 15.29 14.64 15.25 +3.18% 152,207 230,256,147
2024-08-14 14.85 15.02 14.76 14.78 -0.47% 77,975 115,847,871
2024-08-13 14.78 15.25 14.65 14.85 -0.27% 127,984 190,580,430
2024-08-12 14.6 14.93 14.4 14.89 +1.43% 118,485 175,247,427
2024-08-09 14.69 14.98 14.6 14.68 +0.27% 107,029 158,088,311
2024-08-08 14.9 14.92 14.58 14.64 -2.14% 116,962 171,770,835
2024-08-07 14.63 15.02 14.51 14.96 +2.26% 148,586 220,749,481
2024-08-06 14.72 14.8 14.49 14.63 +0.14% 122,317 178,696,693
2024-08-05 14.99 15.15 14.55 14.61 -3.05% 166,051 246,098,998
2024-08-02 15.47 15.6 15.07 15.07 -3.27% 179,547 274,470,589
2024-08-01 15.24 15.97 15.19 15.58 +1.37% 294,886 461,658,787
2024-07-31 14.68 15.5 14.61 15.37 +4.99% 351,487 535,231,707
2024-07-30 15.03 15.19 14.35 14.64 -2.59% 306,692 448,522,240
2024-07-29 15.4 15.75 14.94 15.03 +0.47% 565,223 861,757,104
2024-07-26 14.86 14.96 14.61 14.96 +10% 401,698 599,754,331
2024-07-25 13.45 13.65 13.39 13.6 +0.44% 63,290 85,545,876
2024-07-24 13.69 13.74 13.45 13.54 -1.53% 84,857 115,020,351
2024-07-23 14 14.12 13.75 13.75 -1.79% 87,694 121,977,270
2024-07-22 13.99 14.17 13.95 14 -0.57% 90,313 126,974,966
2024-07-19 14.1 14.32 14.04 14.08 -0.56% 90,547 128,319,161
2024-07-18 14.08 14.26 13.88 14.16 +0.21% 95,793 135,372,118
2024-07-17 14.19 14.27 13.89 14.13 -0.21% 123,928 174,370,154
2024-07-16 14.4 14.55 14.1 14.16 -2.55% 168,361 240,122,664
2024-07-15 14.31 14.86 14.31 14.53 +3.05% 194,596 282,994,373
2024-07-12 14.02 14.17 13.93 14.1 +0.21% 81,733 114,748,272
2024-07-11 13.88 14.2 13.88 14.07 +2.63% 119,767 168,715,540
2024-07-10 13.75 13.83 13.66 13.71 -0.15% 100,239 137,683,175
2024-07-09 13.45 13.84 13.44 13.73 +1.63% 131,749 180,349,430
2024-07-08 13.95 13.95 13.45 13.51 -3.22% 102,971 140,318,705
2024-07-05 13.7 14.04 13.58 13.96 +1.68% 114,458 158,552,125
2024-07-04 13.85 14.12 13.65 13.73 -0.87% 112,684 156,059,535
2024-07-03 14.1 14.25 13.8 13.85 -2.4% 122,850 171,886,772
2024-07-02 14.72 14.77 13.93 14.19 -3.93% 299,766 424,542,164
2024-07-01 14.31 14.87 14.28 14.77 +3.14% 137,213 200,193,614
2024-06-28 14.15 14.49 14.09 14.32 +0.49% 105,075 150,945,523
2024-06-27 14.5 14.56 14.21 14.25 -2.26% 105,839 151,846,355
2024-06-26 14.4 14.61 14.31 14.58 +0.55% 90,844 131,144,020
2024-06-25 14.3 14.68 14.26 14.5 +0.97% 123,842 179,588,231
2024-06-24 14.65 14.72 14.32 14.36 -1.98% 116,212 167,979,557
2024-06-21 14.46 14.72 14.4 14.65 +1.17% 87,367 127,619,221
2024-06-20 14.66 14.71 14.11 14.48 -1.63% 223,032 320,616,055
2024-06-19 14.96 15.05 14.69 14.72 -1.67% 96,169 143,059,785
2024-06-18 14.75 15.02 14.58 14.97 +1.35% 124,162 183,711,243
2024-06-17 14.85 14.98 14.74 14.77 -1.27% 105,033 155,958,348
2024-06-14 14.76 15.03 14.7 14.96 +1.22% 77,688 115,628,772
2024-06-13 15 15.04 14.69 14.78 -1.79% 102,755 152,430,926
2024-06-12 14.98 15.13 14.83 15.05 +0.07% 128,595 192,564,847
2024-06-11 15.21 15.38 14.91 15.04 -1.7% 115,293 173,423,152
2024-06-07 15.22 15.47 15.09 15.3 +0.72% 85,706 130,657,459
2024-06-06 15.2 15.4 15.12 15.19 -0.46% 93,620 142,777,703
2024-06-05 15.37 15.52 15.25 15.26 -0.72% 82,109 126,369,885
2024-06-04 15.06 15.38 15.01 15.37 +2.4% 97,392 148,368,073
2024-06-03 15.37 15.45 14.86 15.01 -2.66% 139,052 209,949,448
2024-05-31 15.26 15.75 15.22 15.42 +1.11% 96,368 149,239,967
2024-05-30 15.29 15.49 15.19 15.25 -0.39% 79,910 122,564,243
2024-05-29 15.17 15.48 15.1 15.31 +0.92% 102,960 157,504,405
2024-05-28 15.67 15.67 15.16 15.17 -5.83% 176,116 269,677,266
2024-05-27 15.8 16.12 15.79 16.11 +2.16% 136,665 218,827,692
2024-05-24 15.74 15.96 15.68 15.77 -0.06% 84,158 133,243,282
2024-05-23 16.01 16.01 15.7 15.78 -2.17% 149,144 235,858,781
2024-05-22 16.45 16.52 16.11 16.13 -2.3% 165,007 268,180,253
2024-05-21 16.32 16.69 16.22 16.51 +1.29% 155,101 255,352,991
2024-05-20 16.45 16.45 16.1 16.3 -1.09% 158,804 258,434,862
2024-05-17 16.66 16.89 16.16 16.48 -1.26% 188,233 309,173,993
2024-05-16 17.2 17.25 16.62 16.69 -3.02% 247,795 418,233,017
2024-05-15 16.8 17.54 16.8 17.21 +3.24% 295,051 511,602,766
2024-05-14 16.68 17.1 16.62 16.67 +0.85% 220,035 369,705,601
2024-05-13 16.35 16.65 16.1 16.53 +0.73% 147,076 241,666,748
2024-05-10 16.67 16.8 16.2 16.41 -1.74% 143,400 235,347,173
2024-05-09 16 16.83 15.98 16.7 +4.24% 218,089 360,522,759
2024-05-08 16.42 16.42 15.99 16.02 -2.61% 155,856 251,006,843
2024-05-07 16.56 17 16.36 16.45 -0.9% 207,363 344,781,686
2024-05-06 16.33 16.63 16.1 16.6 +1.53% 340,121 558,753,821
2024-04-30 16.79 16.79 15.56 16.35 -3.43% 500,244 802,335,567
2024-04-29 17.14 17.29 16.45 16.93 -0.7% 198,611 333,399,498
2024-04-26 16.48 17.11 16.46 17.05 +3.58% 178,573 299,595,451
2024-04-25 16.64 16.81 16.27 16.46 -1.85% 154,736 254,791,073
2024-04-24 16.67 16.86 16.4 16.77 +0.54% 140,628 234,340,956
2024-04-23 17.17 17.39 16.58 16.68 -3.7% 222,028 375,555,601
2024-04-22 18.41 18.55 17.29 17.32 -5.36% 234,844 415,988,664
2024-04-19 17.79 18.49 17.77 18.3 +2.23% 235,773 430,071,078
2024-04-18 17.9 18.16 17.76 17.9 -0.56% 200,191 359,743,736
2024-04-17 17.44 18 17.2 18 +3.33% 195,204 343,532,047
2024-04-16 17.81 18.15 17.36 17.42 -2.95% 194,108 343,040,509
2024-04-15 17.47 18.18 17.28 17.95 +2.87% 244,294 435,685,041
2024-04-12 17.7 17.85 17.35 17.45 -1.08% 187,492 330,395,809
2024-04-11 16.39 17.99 16.23 17.64 +7.56% 294,383 512,840,771
2024-04-10 16.4 16.65 16.2 16.4 -0.67% 81,321 133,429,436
2024-04-09 16.63 16.74 16.3 16.51 -0.72% 106,205 175,373,304
2024-04-08 16.98 17.28 16.6 16.63 -1.48% 120,129 202,671,762
2024-04-03 16.69 16.95 16.57 16.88 +1.08% 140,328 235,657,687
2024-04-02 16.66 16.84 16.56 16.7 +0.54% 116,760 194,811,752
2024-04-01 15.95 16.61 15.92 16.61 +4.47% 181,591 298,398,574
2024-03-29 15.77 15.98 15.7 15.9 +0.89% 82,253 130,310,175
2024-03-28 15.64 16.04 15.55 15.76 +1.22% 150,814 238,403,925
2024-03-27 16.3 16.3 15.33 15.57 -4.83% 322,654 506,202,906
2024-03-26 16.38 16.58 16.2 16.36 -0.55% 150,621 246,877,934
2024-03-25 16.25 16.92 16.25 16.45 +0.61% 124,094 205,529,221
2024-03-22 16.54 16.57 16.22 16.35 -1.74% 81,364 133,104,347
2024-03-21 16.5 16.75 16.4 16.64 +0.6% 97,250 161,311,258
2024-03-20 16.49 16.64 16.37 16.54 +0.3% 64,197 105,858,897
2024-03-19 16.76 16.79 16.48 16.49 -1.61% 90,215 149,364,699
2024-03-18 16.44 16.92 16.44 16.76 +2.13% 166,256 278,330,387
2024-03-15 16.26 16.48 16.19 16.41 +0.55% 104,507 170,610,676
2024-03-14 16.15 16.5 16.08 16.32 +1.49% 136,312 222,747,377
2024-03-13 16.23 16.31 16.05 16.08 -0.62% 122,918 198,753,750
2024-03-12 16.58 16.65 16.06 16.18 -2.71% 193,301 313,731,845
2024-03-11 16.6 16.78 16.45 16.63 -0.48% 118,251 196,109,328
2024-03-08 16.9 16.94 16.52 16.71 -0.06% 78,005 130,044,743
2024-03-07 16.75 17.23 16.71 16.72 -0.42% 105,574 179,000,031
2024-03-06 16.82 17.02 16.7 16.79 -1.41% 99,165 167,024,585
2024-03-05 16.6 17.15 16.52 17.03 +1.61% 143,234 241,612,972
2024-03-04 16.76 16.96 16.52 16.76 -0.48% 188,108 313,465,736
2024-03-01 17.25 17.42 16.65 16.84 -2.04% 197,412 334,088,109
2024-02-29 16.28 17.3 16.18 17.19 +5.27% 208,400 353,905,430
2024-02-28 16.94 16.95 16.25 16.33 -3.88% 161,213 268,114,487
2024-02-27 16.71 16.99 16.56 16.99 +1.37% 151,585 254,421,658
2024-02-26 16.68 17.4 16.65 16.76 +2.57% 304,865 515,979,938
2024-02-23 15.97 16.4 15.82 16.34 +2.32% 163,664 265,848,263
2024-02-22 15.48 16.1 15.35 15.97 +2.44% 165,036 262,543,191
2024-02-21 15.5 16.03 15.41 15.59 +0.39% 184,718 290,462,939
2024-02-20 14.91 15.68 14.81 15.53 +3.26% 181,861 278,261,431
2024-02-19 15.15 15.18 14.7 15.04 +0.4% 199,772 297,865,599
2024-02-08 14.5 15.39 14.5 14.98 +3.38% 228,652 344,495,901
2024-02-07 14.25 14.77 14.18 14.49 +1.19% 195,205 283,180,907
2024-02-06 13.62 14.83 13.41 14.32 +4.37% 201,969 284,580,990
2024-02-05 13.98 14.19 13.17 13.72 -2.63% 248,065 340,153,471
2024-02-02 14.36 14.75 13.61 14.09 -2.49% 180,501 256,777,607
2024-02-01 14.06 14.78 13.79 14.45 +3.44% 231,350 331,596,735
2024-01-31 14.5 14.58 13.95 13.97 -3.25% 149,035 211,269,136
2024-01-30 14.76 14.9 14.35 14.44 -2.56% 144,896 212,239,300
2024-01-29 15.15 15.3 14.77 14.82 -2.31% 183,782 274,959,709
2024-01-26 15.25 15.45 15.08 15.17 -0.59% 193,054 293,943,871
2024-01-25 14.34 15.32 14.25 15.26 +7.09% 385,950 576,020,701
2024-01-24 14.41 14.42 13.67 14.25 +8.7% 448,262 628,712,829
2024-01-23 12.81 13.2 12.55 13.11 +2.42% 110,405 143,087,617
2024-01-22 13.36 13.46 12.79 12.8 -4.33% 117,364 153,210,203
2024-01-19 13.75 13.75 13.3 13.38 -2.83% 95,666 128,856,184
2024-01-18 13.79 13.83 13.36 13.77 -0.86% 96,077 130,722,838
2024-01-17 13.93 14.21 13.88 13.89 -0.93% 103,785 146,017,103
2024-01-16 13.93 14.26 13.85 14.02 +0.43% 156,542 220,221,579
2024-01-15 13.79 14 13.62 13.96 +1.01% 93,519 129,994,110
2024-01-12 13.85 14.28 13.81 13.82 -1.07% 99,387 139,112,871
2024-01-11 13.63 14 13.5 13.97 +2.12% 90,943 125,832,834
2024-01-10 13.7 13.96 13.56 13.68 -0.65% 77,204 106,150,949
2024-01-09 13.63 14.05 13.51 13.77 +0.66% 129,471 178,172,240
2024-01-08 13.93 13.93 13.53 13.68 -2.36% 162,396 221,920,608
2024-01-05 13.97 14.6 13.93 14.01 +0.07% 211,670 302,486,958
2024-01-04 14.13 14.19 13.74 14 -0.21% 149,746 208,579,508
2024-01-03 13.42 14.09 13.3 14.03 +4.7% 246,967 342,380,434
2024-01-02 13.35 13.59 13.23 13.4 +0.3% 149,413 200,754,010

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

хНОшДЙчзСцКА 603042

2024年一季度

шЛСф╕ЬчФЯчЙй 688513

2024年一季度

STщАЪшСб 600365

近三个月

цгош┐ЬшВбф╗╜ 300210

2023年全年

хЖацН╖чзСцКА 000727

近期数据

хИЫф╕Ъщ╗Сщйм 300688

2023年全年

STхЖЬх░Ъ 300536

2024年至今

цЩЛцОзчФ╡хКЫ 000767

近三个月

хМЧц▒╜шУЭш░╖ 600733

近半年

чЩ╛ч║│хНГцИР 300291

2024年一季度

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
半导体

хглхЕ░х╛о (600460)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
储能电池

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