чЫЫшИкшВбф╗╜ 001205

数据更新至:

添加到对比分析

18.83 +0.80%

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

18.83
+0.8% +0.15
18.58
开盘价
18.96
最高价
18.53
最低价
40,335
成交量
数据更新至: 2025-03-25

技术指标

18.76
MA5 (5日均线)
18.43
MA10 (10日均线)
18.06
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 18.58 18.96 18.53 18.83 +0.8% 40,335 75,742,614
2025-03-24 19.23 19.3 18.27 18.68 -1.48% 82,712 154,579,937
2025-03-21 18.9 19.27 18.76 18.96 +0.58% 112,688 214,245,444
2025-03-20 18.39 19.07 18.39 18.85 +1.95% 107,335 200,780,378
2025-03-19 18.72 18.84 18.26 18.49 -4.44% 181,778 335,215,799
2025-03-18 17.83 19.61 17.79 19.35 +8.52% 255,188 490,673,873
2025-03-17 17.68 17.94 17.68 17.83 +0.91% 29,812 52,990,264
2025-03-14 17.61 17.74 17.53 17.67 +0.4% 29,470 52,033,536
2025-03-13 18.05 18.15 17.41 17.6 -2.38% 39,059 69,001,541
2025-03-12 17.72 18.13 17.66 18.03 +1.63% 45,501 81,510,587
2025-03-11 17.6 17.92 17.5 17.74 +0.62% 31,893 56,503,494
2025-03-10 17.59 17.7 17.51 17.63 +0.46% 18,136 31,951,078
2025-03-07 17.69 17.78 17.53 17.55 -0.96% 19,968 35,130,306
2025-03-06 17.56 17.79 17.55 17.72 +0.97% 22,104 39,066,097
2025-03-05 17.7 17.75 17.44 17.55 -0.9% 17,652 30,946,169
2025-03-04 17.61 17.79 17.4 17.71 +0.57% 17,691 31,222,004
2025-03-03 17.56 18.05 17.55 17.61 +0.06% 36,416 64,926,949
2025-02-28 17.74 17.83 17.56 17.6 -1.35% 32,022 56,562,360
2025-02-27 18.18 18.18 17.71 17.84 -0.61% 38,073 67,914,127
2025-02-26 18.35 18.75 17.88 17.95 +1.01% 77,257 141,062,697
2025-02-25 18.16 18.16 17.69 17.77 -3.42% 48,541 86,608,769
2025-02-24 18.68 18.68 17.91 18.4 -1.76% 77,440 140,466,624
2025-02-21 18.09 18.8 18.02 18.73 +3.54% 71,448 131,826,512
2025-02-20 17.88 18.09 17.63 18.09 +1.06% 31,376 56,118,751
2025-02-19 17.52 17.93 17.46 17.9 +2.05% 34,690 61,561,081
2025-02-18 17.64 18.15 17.5 17.54 -0.28% 49,411 88,352,026
2025-02-17 17.55 17.68 17.42 17.59 -0.11% 22,425 39,372,314
2025-02-14 17.65 18.25 17.45 17.61 -0.28% 29,763 52,912,524
2025-02-13 17.95 17.97 17.61 17.66 -1.67% 23,919 42,434,116
2025-02-12 18.13 18.15 17.81 17.96 -0.94% 31,804 56,996,124
2025-02-11 18.17 18.22 17.88 18.13 +0.22% 32,184 58,192,247
2025-02-10 17.8 18.32 17.7 18.09 +1.4% 41,083 73,639,605
2025-02-07 17.99 18.1 17.66 17.84 0% 33,473 59,799,532
2025-02-06 17.59 17.93 17.45 17.84 +1.42% 37,889 66,873,326
2025-02-05 17.9 17.97 17.45 17.59 -1.24% 19,394 34,099,232
2025-01-27 17.4 18.13 17.4 17.81 +2.36% 33,870 60,284,144
2025-01-24 17.68 17.69 17.29 17.4 -1.36% 23,218 40,499,745
2025-01-23 17.91 18.05 17.52 17.64 -0.95% 25,402 45,036,439
2025-01-22 18.05 18.08 17.65 17.81 -1.38% 19,879 35,338,252
2025-01-21 18 18.17 17.8 18.06 +0.56% 21,773 39,103,233
2025-01-20 17.68 18.21 17.68 17.96 +2.1% 35,306 63,662,473
2025-01-17 17.5 17.77 17.15 17.59 -0.34% 27,320 47,656,153
2025-01-16 17.8 18 17.5 17.65 -0.79% 41,281 73,144,219
2025-01-15 17.23 18.57 17.23 17.79 +2.65% 78,524 142,286,261
2025-01-14 16.6 17.38 16.6 17.33 +4.4% 31,655 54,145,129
2025-01-13 16.47 16.72 16.35 16.6 -0.06% 10,116 16,758,886
2025-01-10 17.09 17.23 16.6 16.61 -3.09% 17,744 29,994,927
2025-01-09 17.46 17.46 17.08 17.14 -2% 20,571 35,400,450
2025-01-08 17.22 17.58 17.15 17.49 +0.81% 22,729 39,411,575
2025-01-07 17.25 17.4 16.95 17.35 +1.58% 19,995 34,357,457
2025-01-06 17.03 17.48 16.49 17.08 +0.06% 30,850 52,495,095
2025-01-03 18.38 18.61 16.94 17.07 -6.92% 50,959 89,978,865
2025-01-02 19.35 19.4 18.2 18.34 -4.92% 58,543 109,642,657
2024-12-31 18.36 19.88 18.23 19.29 +5.64% 108,617 209,157,483
2024-12-30 18.49 18.65 18.1 18.26 -0.54% 31,403 57,471,568
2024-12-27 17.77 18.68 17.65 18.36 +3.38% 45,551 83,062,209
2024-12-26 17.31 17.88 17.24 17.76 +2.66% 25,449 44,935,278
2024-12-25 17.57 17.86 17.09 17.3 -1.59% 22,895 39,823,131
2024-12-24 17.38 17.78 17.2 17.58 +1.09% 19,595 34,258,580
2024-12-23 17.96 18 17.29 17.39 -3.17% 29,464 51,617,571
2024-12-20 17.78 18.3 17.69 17.96 +1.01% 21,885 39,356,178
2024-12-19 17.62 17.98 17.41 17.78 0% 20,024 35,497,766
2024-12-18 17.73 17.88 17.55 17.78 +0.23% 25,639 45,431,987
2024-12-17 18.48 18.57 17.49 17.74 -4% 55,636 99,936,247
2024-12-16 18.66 19.27 18.35 18.48 -0.86% 52,647 99,284,716
2024-12-13 18.75 19.05 18.51 18.64 -0.96% 41,548 77,978,223
2024-12-12 18.64 18.91 18.42 18.82 +1.67% 46,506 86,627,056
2024-12-11 18.67 18.84 18.41 18.51 -1.07% 46,063 85,638,988
2024-12-10 19.22 19.35 18.7 18.71 -0.69% 45,955 86,853,224
2024-12-09 19.18 19.22 18.58 18.84 -1.1% 51,895 97,844,280
2024-12-06 18.65 19.09 18.65 19.05 +2.14% 49,662 93,922,011
2024-12-05 18.45 18.85 18.16 18.65 +0.92% 44,225 81,848,582
2024-12-04 18.96 19.02 18.15 18.48 -2.99% 59,327 110,372,392
2024-12-03 19.2 19.49 18.85 19.05 -0.42% 50,575 96,704,610
2024-12-02 19.18 19.27 18.86 19.13 -0.16% 55,198 105,383,832
2024-11-29 19.09 19.37 18.94 19.16 +1.38% 40,430 77,413,361
2024-11-28 19.81 20.01 18.8 18.9 -4.5% 69,010 132,573,932
2024-11-27 20.16 20.34 19.54 19.79 -1.98% 54,010 107,435,033
2024-11-26 19.05 20.71 19.02 20.19 +4.61% 99,358 197,777,290
2024-11-25 21.63 21.66 19.07 19.3 -6.9% 115,718 230,222,562
2024-11-22 22.16 22.16 20.68 20.73 -8.27% 125,588 267,969,356
2024-11-21 21.16 22.68 20.83 22.6 +6.75% 131,559 286,050,914
2024-11-20 20.88 21.19 20.53 21.17 +0.52% 73,121 153,237,533
2024-11-19 20 21.1 19.38 21.06 +4.52% 145,811 293,057,764
2024-11-18 22.18 23.2 20.01 20.15 -9.36% 204,274 441,646,061
2024-11-15 22.65 23.4 22.23 22.23 -3.01% 83,325 190,314,030
2024-11-14 22.15 24.19 22.15 22.92 +3.06% 132,814 308,593,073
2024-11-13 22.2 22.4 21.47 22.24 +0.18% 48,800 106,857,160
2024-11-12 23.04 23.45 22 22.2 -3.9% 92,280 210,062,454
2024-11-11 21.55 23.15 21.55 23.1 +5.43% 83,429 189,660,639
2024-11-08 22.14 22.26 21.5 21.91 -0.63% 70,512 154,238,835
2024-11-07 21 22.5 20.41 22.05 +4.65% 102,899 222,501,188
2024-11-06 20.3 21.23 19.97 21.07 +3.79% 114,041 234,438,812
2024-11-05 20.37 20.6 19.57 20.3 -0.44% 115,370 231,103,955
2024-11-04 20.05 21.48 20.05 20.39 -2.67% 81,975 170,156,721
2024-11-01 22.02 22.59 20.44 20.95 -7.75% 190,708 404,674,445
2024-10-31 26.18 26.18 22.31 22.71 -4.58% 286,290 683,244,026
2024-10-30 21.8 24 21.8 23.8 +6.49% 128,765 299,630,557
2024-10-29 22.1 23.77 22.1 22.35 +3.42% 174,456 404,218,188
2024-10-28 21.69 22.1 20.63 21.61 +0.75% 109,222 234,471,109
2024-10-25 20.78 21.86 20.4 21.45 +2.39% 87,551 185,261,687
2024-10-24 19.99 21.1 19.63 20.95 +6.94% 93,157 192,778,792
2024-10-23 18.65 19.72 18.4 19.59 +4.87% 55,726 107,847,633
2024-10-22 17.55 18.73 17.55 18.68 +5.24% 47,502 87,767,202
2024-10-21 17.44 18.08 17.21 17.75 +2.84% 29,568 52,062,413
2024-10-18 16.85 17.45 16.85 17.26 +1.47% 16,940 29,271,729
2024-10-17 16.85 17.28 16.75 17.01 +1.31% 17,364 29,547,287
2024-10-16 16.41 16.84 16.25 16.79 +2.07% 11,096 18,416,522
2024-10-15 16.81 16.87 16.35 16.45 -1.14% 13,022 21,656,942
2024-10-14 16.41 16.92 16.25 16.64 +1.9% 13,032 21,637,935
2024-10-11 16.67 16.81 16.29 16.33 -1.86% 15,385 25,319,033
2024-10-10 16.48 17.09 16.48 16.64 +1.09% 20,495 34,411,808
2024-10-09 17.73 17.73 16.31 16.46 -7.16% 26,562 44,680,481
2024-10-08 18.76 18.77 16.98 17.73 +3.93% 42,585 76,022,365
2024-09-30 16.41 17.27 16.35 17.06 +6.63% 27,803 46,805,446
2024-09-27 15.65 16.35 15.49 16 +3.36% 19,764 31,375,763
2024-09-26 15.1 15.5 15.07 15.48 +2.52% 7,488 11,466,947
2024-09-25 15.27 15.47 15.07 15.1 0% 9,062 13,839,339
2024-09-24 14.85 15.12 14.69 15.1 +2.03% 7,829 11,693,401
2024-09-23 14.63 14.99 14.48 14.8 +1.16% 5,968 8,819,173
2024-09-20 14.48 14.67 14.45 14.63 +0.34% 5,470 7,957,492
2024-09-19 14 14.64 13.99 14.58 +4.14% 11,830 17,033,184
2024-09-18 14.45 14.61 13.7 14 -2.71% 15,990 22,448,047
2024-09-13 14.89 15.01 14.38 14.39 -4% 8,256 12,114,820
2024-09-12 14.87 15.07 14.69 14.99 +0.6% 6,802 10,128,065
2024-09-11 14.99 15.1 14.75 14.9 -0.33% 4,599 6,851,269
2024-09-10 15.24 15.48 14.83 14.95 -1.84% 7,386 11,081,998
2024-09-09 15.38 15.67 15.14 15.23 -1.1% 9,146 14,020,441
2024-09-06 15.6 15.84 15.3 15.4 -1.28% 16,641 25,902,537
2024-09-05 14.65 15.9 14.6 15.6 +5.76% 20,901 32,143,755
2024-09-04 14.47 14.95 14.4 14.75 +1.58% 6,032 8,868,023
2024-09-03 14.5 14.63 14.39 14.52 +0.83% 5,648 8,197,276
2024-09-02 14.36 14.53 14.3 14.4 0% 8,821 12,705,428
2024-08-30 14.2 14.61 14.16 14.4 +1.41% 7,135 10,299,784
2024-08-29 14.15 14.3 14.05 14.2 -0.14% 7,309 10,390,307
2024-08-28 14.02 14.42 14.02 14.22 -1.46% 4,590 6,535,847
2024-08-27 14.3 14.6 14.24 14.43 +1.05% 7,594 10,986,655
2024-08-26 14.16 14.31 14.06 14.28 +0.78% 5,760 8,187,951
2024-08-23 14.3 14.46 14.12 14.17 -0.98% 7,767 11,036,764
2024-08-22 14.56 14.6 14.3 14.31 -1.65% 7,636 11,012,479
2024-08-21 14.75 14.76 14.38 14.55 -0.95% 11,435 16,572,567
2024-08-20 15.09 15.09 14.61 14.69 -2.46% 11,510 17,033,215
2024-08-19 15.06 15.2 15 15.06 +0.13% 5,996 9,038,105
2024-08-16 15.16 15.19 15.01 15.04 -0.4% 6,264 9,448,953
2024-08-15 15.15 15.26 14.98 15.1 -0.4% 5,737 8,675,129
2024-08-14 15.26 15.26 15.07 15.16 -0.13% 4,020 6,084,041
2024-08-13 15.08 15.29 15.03 15.18 +0.66% 3,387 5,126,352
2024-08-12 15.12 15.19 15.04 15.08 -0.4% 5,010 7,571,104
2024-08-09 15.06 15.26 15.06 15.14 0% 6,183 9,393,750
2024-08-08 15.21 15.26 15.01 15.14 -0.79% 4,083 6,179,044
2024-08-07 15.28 15.37 15.15 15.26 -0.26% 4,802 7,327,445
2024-08-06 15.14 15.3 15.11 15.3 +1.32% 6,306 9,592,484
2024-08-05 15.19 15.48 15.04 15.1 -0.66% 9,081 13,840,806
2024-08-02 15.3 15.45 15.15 15.2 -0.85% 8,424 12,843,633
2024-08-01 15.4 15.55 15.3 15.33 -0.84% 8,511 13,132,088
2024-07-31 15.17 15.54 15.12 15.46 +1.91% 8,857 13,624,759
2024-07-30 15.39 15.39 15.12 15.17 -0.85% 4,686 7,115,638
2024-07-29 15.28 15.42 15.05 15.3 +0.2% 9,699 14,801,590
2024-07-26 15.23 15.51 15.22 15.27 +0.53% 4,770 7,310,859
2024-07-25 15.1 15.39 15.05 15.19 +0.46% 4,580 6,955,666
2024-07-24 15.08 15.45 15.08 15.12 -0.59% 6,799 10,349,099
2024-07-23 15.41 15.68 15.21 15.21 -1.36% 6,303 9,709,889
2024-07-22 15.32 15.49 15.2 15.42 +0.59% 3,873 5,960,096
2024-07-19 15.3 15.47 15.18 15.33 +0.46% 6,050 9,266,896
2024-07-18 15.4 15.4 15.06 15.26 -0.84% 6,185 9,392,726
2024-07-17 15.4 15.56 15.32 15.39 -0.26% 5,982 9,206,799
2024-07-16 15.46 15.58 15.33 15.43 -0.32% 5,341 8,232,087
2024-07-15 15.66 16.09 15.38 15.48 -2.03% 6,726 10,468,228
2024-07-12 16.11 16.28 15.71 15.8 -1.62% 6,595 10,468,121
2024-07-11 15.8 16.2 15.63 16.06 +3.55% 10,159 16,213,288
2024-07-10 15.63 15.95 15.51 15.51 -1.46% 5,990 9,361,265
2024-07-09 15.55 15.93 15.33 15.74 +0.7% 10,503 16,382,855
2024-07-08 15.92 15.97 15.6 15.63 -2.62% 8,910 14,037,515
2024-07-05 16 16.19 15.73 16.05 +0.31% 5,309 8,462,635
2024-07-04 16.28 16.38 15.96 16 -1.54% 6,447 10,369,359
2024-07-03 16.37 16.48 16.16 16.25 -0.91% 7,695 12,542,862
2024-07-02 16.27 16.4 16.12 16.4 +1.11% 8,293 13,523,352
2024-07-01 16.2 16.48 15.99 16.22 +0.37% 9,316 15,052,198
2024-06-28 15.87 16.35 15.87 16.16 +1% 9,776 15,843,007
2024-06-27 16 16.26 15.92 16 -0.81% 7,534 12,085,404
2024-06-26 15.95 16.19 15.9 16.13 +0.25% 9,651 15,478,543
2024-06-25 15.9 16.45 15.86 16.09 +0.37% 12,613 20,405,261
2024-06-24 16.21 16.21 15.92 16.03 -2.14% 15,574 24,951,852
2024-06-21 16.28 16.52 16.23 16.38 -0.12% 6,849 11,210,172
2024-06-20 16.65 16.65 16.33 16.4 -1.09% 7,002 11,523,601
2024-06-19 16.61 16.74 16.46 16.58 -0.18% 6,927 11,487,402
2024-06-18 16.37 16.62 16.33 16.61 +1.47% 6,362 10,523,260
2024-06-17 16.73 16.73 16.28 16.37 -2.15% 11,174 18,328,400
2024-06-14 16.7 16.82 16.46 16.73 +0.66% 9,391 15,690,771
2024-06-13 17.35 17.35 16.45 16.62 -3.15% 14,919 24,932,783
2024-06-12 17.23 17.28 17.01 17.16 +0.29% 14,291 24,510,724
2024-06-11 16.98 17.13 16.74 17.11 +0.47% 16,773 28,402,905
2024-06-07 16.51 17.06 16.5 17.03 +3.15% 18,817 31,689,288
2024-06-06 17.03 17.49 16.22 16.51 -2.83% 27,914 46,699,158
2024-06-05 17.45 17.45 16.98 16.99 -2.47% 14,401 24,765,714
2024-06-04 17.6 17.64 17.09 17.42 -1.58% 18,985 32,792,172
2024-06-03 17.9 18.14 17.41 17.7 -1.12% 18,071 32,167,436
2024-05-31 18.15 18.33 17.75 17.9 -1.54% 21,898 39,345,385
2024-05-30 18.25 18.36 18.07 18.18 -0.27% 18,630 33,864,451
2024-05-29 18.28 18.41 18.15 18.23 -0.71% 26,001 47,419,092
2024-05-28 18.4 18.65 18.26 18.36 -0.22% 25,916 47,742,083
2024-05-27 18.24 18.77 18.05 18.4 +0.88% 28,632 52,524,054
2024-05-24 18.19 18.44 18.05 18.24 +0.39% 13,156 24,031,618
2024-05-23 18.52 18.6 17.99 18.17 -1.84% 22,282 40,527,107
2024-05-22 18.38 18.8 18.38 18.51 +0.38% 12,367 22,979,931
2024-05-21 18.38 18.54 18.32 18.44 -0.38% 13,644 25,119,576
2024-05-20 18.32 18.6 18.18 18.51 +0.49% 16,289 29,979,846
2024-05-17 18.35 18.57 18.18 18.42 +0.38% 12,045 22,123,056
2024-05-16 18.49 18.7 18.29 18.35 -0.86% 17,201 31,670,594
2024-05-15 18.66 18.72 18.4 18.51 -0.75% 18,791 34,881,484
2024-05-14 18.81 19.03 18.42 18.65 -1.69% 34,259 64,041,443
2024-05-13 18.75 19.42 18.71 18.97 +0.53% 37,871 72,107,850
2024-05-10 18.98 19.08 18.51 18.87 -1.46% 35,128 66,189,007
2024-05-09 17.97 19.3 17.97 19.15 +6.57% 68,962 130,545,186
2024-05-08 18.28 18.29 17.8 17.97 -0.39% 24,035 43,362,091
2024-05-07 17.3 18.11 17.24 18.04 +4.28% 25,486 45,352,186
2024-05-06 17 17.32 17 17.3 +1.94% 16,709 28,723,294
2024-04-30 16.83 17.03 16.65 16.97 +0.83% 18,532 31,230,309
2024-04-29 16.9 16.92 16.67 16.83 0% 15,209 25,566,109
2024-04-26 16.5 16.94 16.37 16.83 +1.69% 19,164 32,023,130
2024-04-25 17.08 17.08 16.51 16.55 -0.66% 10,921 18,157,832
2024-04-24 16.5 16.7 16.42 16.66 +0.97% 10,159 16,814,804
2024-04-23 16.47 16.61 16.34 16.5 +0.06% 9,523 15,683,423
2024-04-22 16.5 16.81 16.29 16.49 -1.55% 18,062 29,814,525
2024-04-19 16 17.17 15.84 16.75 +4.69% 29,954 50,054,887
2024-04-18 15.78 16.36 15.5 16 +1.33% 17,753 28,406,808
2024-04-17 15.5 16.39 15.49 15.79 +1.74% 31,824 50,301,467
2024-04-16 16.78 16.86 15.48 15.52 -9.13% 30,920 49,651,504
2024-04-15 16.84 17.88 16.6 17.08 -3.23% 36,617 62,361,006
2024-04-12 17.62 17.84 17.41 17.65 +0.17% 15,714 27,711,915
2024-04-11 17.14 17.8 17.14 17.62 +2.09% 14,806 25,993,640
2024-04-10 17.4 17.8 17.17 17.26 -1.32% 16,226 28,194,237
2024-04-09 17.03 17.67 17.03 17.49 +2.76% 21,129 36,884,656
2024-04-08 17.72 17.73 17.02 17.02 -4.97% 28,862 49,849,750
2024-04-03 17.93 17.99 17.45 17.91 -0.11% 35,351 62,564,669
2024-04-02 17.02 18.26 17 17.93 +5.47% 54,053 96,371,805
2024-04-01 16.8 17.04 16.18 17 +1.19% 28,615 47,607,082
2024-03-29 16.15 16.8 16.07 16.8 +4.54% 21,666 35,837,369
2024-03-28 15.9 16.22 15.85 16.07 +0.88% 10,699 17,208,867
2024-03-27 16.11 16.45 15.93 15.93 -1.61% 18,028 29,349,181
2024-03-26 15.83 16.22 15.76 16.19 +1.7% 17,082 27,416,141
2024-03-25 16.13 16.35 15.83 15.92 -1.3% 16,454 26,474,991
2024-03-22 15.99 16.2 15.82 16.13 +0.37% 14,642 23,451,618
2024-03-21 16 16.23 15.82 16.07 -0.43% 14,946 23,952,128
2024-03-20 15.75 16.18 15.71 16.14 +2.54% 16,600 26,548,497
2024-03-19 15.74 16.05 15.68 15.74 -0.13% 21,267 33,778,541
2024-03-18 14.84 15.95 14.8 15.76 +7.14% 37,209 57,692,969
2024-03-15 14.56 14.74 14.39 14.71 +0.89% 14,080 20,487,400
2024-03-14 14.55 14.65 14.37 14.58 +1.11% 12,782 18,582,237
2024-03-13 14.7 14.76 14.37 14.42 -1.64% 12,774 18,491,724
2024-03-12 14.77 14.84 14.62 14.66 -0.74% 11,104 16,316,502
2024-03-11 14.66 14.78 14.5 14.77 +1.1% 12,161 17,842,349
2024-03-08 14.32 14.63 14.32 14.61 +2.03% 12,425 18,004,574
2024-03-07 14.5 14.53 14.27 14.32 -1.24% 11,826 17,037,288
2024-03-06 14.74 14.85 14.38 14.5 -0.89% 16,484 23,979,124
2024-03-05 14.47 14.77 14.16 14.63 +0.69% 17,774 25,677,506
2024-03-04 14.95 15 14.42 14.53 -2.94% 19,616 28,710,419
2024-03-01 14.97 15.05 14.66 14.97 -0.27% 20,720 30,780,664
2024-02-29 14.02 15.05 13.8 15.01 +7.37% 29,486 42,947,662
2024-02-28 15 15.4 13.98 13.98 -6.11% 36,102 53,610,789
2024-02-27 14.67 14.94 14.4 14.89 +2.34% 14,294 21,135,286
2024-02-26 14.55 15.26 14.5 14.55 +0.69% 29,655 43,986,429
2024-02-23 14.09 14.47 13.95 14.45 +2.77% 23,207 32,892,220
2024-02-22 13.61 14.08 13.54 14.06 +2.93% 25,160 34,820,664
2024-02-21 13.27 14.54 13.13 13.66 +3.33% 38,639 53,173,809
2024-02-20 13.26 13.47 12.98 13.22 -2.07% 34,128 44,980,105
2024-02-19 12.97 13.5 12.68 13.5 +10.02% 41,965 55,715,396
2024-02-08 11.16 12.27 11.04 12.27 +10.04% 28,893 33,779,067
2024-02-07 11.3 11.39 10.62 11.15 -1.59% 34,864 38,641,222
2024-02-06 11.5 11.9 10.35 11.33 -1.48% 46,887 50,738,876
2024-02-05 12.5 12.78 11.5 11.5 -10.02% 36,726 42,977,477
2024-02-02 13.59 13.89 12.39 12.78 -5.89% 27,636 35,988,783
2024-02-01 13.86 13.86 13.12 13.58 -2.37% 16,858 22,765,711
2024-01-31 15 15 13.79 13.91 -5.25% 17,143 24,364,758
2024-01-30 15.45 15.45 14.68 14.68 -4.98% 18,104 27,173,463
2024-01-29 16.02 16.19 15.35 15.45 -3.2% 16,740 26,250,994
2024-01-26 16.03 16.32 15.9 15.96 +1.46% 20,581 33,088,310
2024-01-25 14.93 15.75 14.83 15.73 +5.64% 17,976 27,739,449
2024-01-24 14.59 14.93 14.37 14.89 +1.99% 16,918 24,876,485
2024-01-23 14.43 14.7 14.2 14.6 +0.34% 14,991 21,791,826
2024-01-22 15.65 15.73 14.47 14.55 -6.13% 17,706 26,556,072
2024-01-19 15.76 15.77 15.42 15.5 -1.52% 11,504 17,887,951
2024-01-18 15.8 15.8 15.2 15.74 -0.57% 17,222 26,602,499
2024-01-17 16.1 16.22 15.82 15.83 -1.74% 11,699 18,715,707
2024-01-16 16.42 16.44 15.95 16.11 -1.83% 19,301 31,154,771
2024-01-15 16.36 16.71 16.36 16.41 +0.06% 17,670 29,148,625
2024-01-12 16.4 16.72 16.36 16.4 -0.18% 14,441 23,887,143
2024-01-11 16.26 16.48 16.26 16.43 +0.49% 10,555 17,288,725
2024-01-10 16.29 16.47 16.12 16.35 +0.25% 17,266 28,236,830
2024-01-09 16.04 16.48 15.98 16.31 +1.68% 16,840 27,380,658
2024-01-08 16.52 16.52 16.04 16.04 -2.67% 15,639 25,421,081
2024-01-05 16.96 16.96 16.42 16.48 -3.06% 20,621 34,330,421
2024-01-04 16.86 17.19 16.83 17 +0.29% 22,307 38,014,988
2024-01-03 17.09 17.19 16.76 16.95 -0.88% 24,297 41,138,193
2024-01-02 16.38 17.1 16.36 17.1 +4.46% 43,755 73,603,695

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

ш┐Юф║Сц╕п 601008

2024年至今

щЗСхпМчзСцКА 003018

2024年至今

ш╛╛хиБшВбф╗╜ 300535

2022-2023两年

хдйхБещЫЖхЫв 000090

近半年

шИкхдйцЬ║чФ╡ 600151

近半年

цЙмцЭ░чзСцКА 300373

近期数据

щХ┐цШечЗГц░Ф 600333

2022-2023两年

хЬгц╣ШчФЯчЙй 688289

2024年至今

STчЖКчМл 600599

近半年

ц▒ЯшЛПцЦ░шГ╜ 603693

2024年至今

热门概念板块

大数据

STщ╣ПхНЪ (600804)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

近三个月
元宇宙
储能电池
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年

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