щХ┐ц▒ЯцЭРцЦЩ 001296

数据更新至:

添加到对比分析

17.85 +0.17%

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

17.85
+0.17% +0.03
17.81
开盘价
17.92
最高价
17.53
最低价
12,058
成交量
数据更新至: 2025-03-25

技术指标

18.16
MA5 (5日均线)
18.18
MA10 (10日均线)
18.13
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 17.81 17.92 17.53 17.85 +0.17% 12,058 21,364,955
2025-03-24 18.28 18.3 17.42 17.82 -2.78% 33,090 59,144,638
2025-03-21 18.45 18.63 18.23 18.33 -0.54% 31,772 58,479,528
2025-03-20 18.31 18.57 18.2 18.43 +0.22% 25,400 46,771,873
2025-03-19 18.48 18.55 18.28 18.39 -0.97% 24,714 45,519,780
2025-03-18 18.29 18.7 18.18 18.57 +1.92% 40,640 74,966,870
2025-03-17 18.15 18.28 18.15 18.22 +0.39% 21,165 38,567,547
2025-03-14 18.05 18.15 17.88 18.15 +0.83% 23,130 41,827,759
2025-03-13 18.03 18.08 17.72 18 -0.44% 20,742 37,104,625
2025-03-12 18.17 18.17 18.01 18.08 0% 16,515 29,843,304
2025-03-11 18.05 18.22 17.89 18.08 -0.6% 25,319 45,690,632
2025-03-10 17.99 18.24 17.97 18.19 +1.06% 17,781 32,266,345
2025-03-07 18.19 18.32 17.96 18 -1.04% 24,162 43,841,248
2025-03-06 18.15 18.25 18.07 18.19 +0.33% 20,556 37,308,265
2025-03-05 18 18.2 17.76 18.13 +0.78% 21,662 39,069,228
2025-03-04 17.61 18 17.55 17.99 +1.3% 16,987 30,353,977
2025-03-03 17.69 18.18 17.51 17.76 +0.68% 20,070 35,813,842
2025-02-28 18.11 18.22 17.61 17.64 -3.5% 29,797 53,274,340
2025-02-27 18.46 18.51 18.02 18.28 -0.92% 28,024 51,096,058
2025-02-26 18.3 18.54 18.22 18.45 +1.37% 27,467 50,572,574
2025-02-25 18.35 18.4 18.15 18.2 -1.94% 27,678 50,582,542
2025-02-24 18.21 18.79 18.07 18.56 +0.92% 49,146 90,653,018
2025-02-21 18.53 18.53 18.1 18.39 -0.76% 37,495 68,559,015
2025-02-20 18.2 18.55 18.1 18.53 +1.04% 33,269 61,308,786
2025-02-19 18.13 18.84 18.11 18.34 +2.86% 38,641 71,084,509
2025-02-18 18.71 18.71 17.82 17.83 -4.6% 40,945 74,415,619
2025-02-17 18.35 18.7 18.27 18.69 +1.52% 31,402 58,175,161
2025-02-14 18.47 18.54 18.3 18.41 -0.22% 23,743 43,688,597
2025-02-13 18.72 18.79 18.4 18.45 -1.91% 37,489 69,535,145
2025-02-12 18.94 19.05 18.65 18.81 -0.79% 45,982 86,174,033
2025-02-11 18.7 19.09 18.57 18.96 +0.8% 61,891 116,871,409
2025-02-10 18.08 19 18 18.81 +4.04% 89,493 166,375,827
2025-02-07 18 18.33 17.85 18.08 +0.33% 48,395 87,676,504
2025-02-06 17.6 18.05 17.51 18.02 +1.69% 29,471 52,431,524
2025-02-05 17.86 17.97 17.53 17.72 -0.51% 30,560 53,982,842
2025-01-27 18.2 18.39 17.81 17.81 -2.62% 35,623 64,551,600
2025-01-24 18.08 18.47 18.05 18.29 -0.49% 48,682 88,738,807
2025-01-23 17.86 18.38 17.59 18.38 +4.97% 81,280 147,233,385
2025-01-22 17.93 18.18 17.44 17.51 -2.78% 34,314 60,842,318
2025-01-21 18.25 18.25 17.7 18.01 -0.83% 30,104 54,011,956
2025-01-20 18 18.28 17.97 18.16 +0.94% 37,806 68,604,520
2025-01-17 17.9 18.12 17.7 17.99 -0.5% 31,020 55,639,576
2025-01-16 18.02 18.29 17.72 18.08 -0.06% 52,676 94,885,866
2025-01-15 17.6 18.2 17.36 18.09 +2.67% 64,442 115,836,802
2025-01-14 16.63 18.09 16.63 17.62 +6.27% 47,629 82,988,203
2025-01-13 17 17.44 16.51 16.58 -4.6% 39,690 66,597,436
2025-01-10 17.48 18.15 17.38 17.38 -1.59% 51,405 91,532,649
2025-01-09 17.6 18.3 17.41 17.66 -0.84% 49,502 88,123,186
2025-01-08 17 18.62 16.86 17.81 +2% 61,589 109,693,908
2025-01-07 16.86 17.6 16.63 17.46 +3.62% 35,694 61,020,321
2025-01-06 17.53 17.56 16.42 16.85 -5.18% 38,179 65,194,521
2025-01-03 17.27 17.8 16.7 17.77 +2.72% 53,318 92,559,084
2025-01-02 17.33 17.7 16.95 17.3 -0.12% 38,097 66,075,672
2024-12-31 18.24 18.38 17.31 17.32 -5.04% 46,906 82,781,826
2024-12-30 18.4 18.6 18.2 18.24 -1.72% 34,731 63,701,337
2024-12-27 18.91 18.95 18.14 18.56 -2.11% 68,598 127,199,940
2024-12-26 18.5 18.96 18.22 18.96 +1.39% 84,282 157,556,080
2024-12-25 17.95 19 17.81 18.7 +3.31% 93,787 173,086,284
2024-12-24 17.68 18.38 17.52 18.1 +2.67% 74,549 134,163,715
2024-12-23 18.55 19 17.53 17.63 -5.92% 94,505 171,508,307
2024-12-20 17 18.74 16.92 18.74 +9.98% 74,319 133,681,375
2024-12-19 16.7 17.18 16.7 17.04 +0.29% 25,885 43,823,646
2024-12-18 17.02 17.23 16.69 16.99 -0.18% 31,768 54,010,799
2024-12-17 17.9 17.98 16.92 17.02 -5.39% 48,654 84,283,394
2024-12-16 18.38 18.39 17.8 17.99 -2.33% 45,105 81,465,534
2024-12-13 19 19 18.4 18.42 -4.01% 69,333 129,081,983
2024-12-12 18.51 19.75 18.29 19.19 +3.73% 110,499 209,946,208
2024-12-11 18 18.53 17.9 18.5 +1.65% 71,399 130,849,669
2024-12-10 17.99 18.64 17.65 18.2 +3.35% 100,576 182,203,511
2024-12-09 17.5 17.69 17.45 17.61 +0.11% 37,931 66,688,040
2024-12-06 17.58 17.66 17.3 17.59 +0.11% 38,343 67,080,476
2024-12-05 17.31 17.58 17.29 17.57 +1.5% 37,381 65,299,606
2024-12-04 17.6 17.71 17.22 17.31 -2.53% 47,481 83,065,091
2024-12-03 17.71 17.96 17.35 17.76 +0.45% 61,794 109,043,877
2024-12-02 17.25 17.69 17.16 17.68 +2.61% 69,413 120,854,379
2024-11-29 17.08 17.39 16.85 17.23 +0.17% 57,441 98,523,082
2024-11-28 17.31 17.37 17.05 17.2 -1.09% 54,110 93,127,223
2024-11-27 17.2 17.4 16.61 17.39 +0.35% 66,596 113,196,760
2024-11-26 17.85 17.95 17.25 17.33 -2.64% 66,778 116,818,718
2024-11-25 17.88 18.01 17.4 17.8 -0.95% 90,747 160,135,143
2024-11-22 18.81 19.1 17.9 17.97 -5.92% 132,517 245,823,574
2024-11-21 20 20.86 18.65 19.1 -7.77% 197,632 390,778,400
2024-11-20 19.13 22 19.13 20.71 +1.77% 254,170 519,015,818
2024-11-19 17.75 20.35 17.75 20.35 +10% 230,780 453,857,924
2024-11-18 18.41 19.8 17.28 18.5 +2.44% 205,183 379,532,876
2024-11-15 16.48 18.06 16.16 18.06 +9.99% 95,369 165,615,659
2024-11-14 16.97 17.08 16.37 16.42 -1.2% 45,369 75,694,998
2024-11-13 16.45 16.65 16.24 16.62 +1.34% 32,210 53,123,429
2024-11-12 16.46 16.86 16.28 16.4 -0.3% 43,056 71,487,151
2024-11-11 16.27 16.45 16.21 16.45 +0.73% 30,914 50,551,004
2024-11-08 16.56 16.63 16.26 16.33 -0.73% 35,328 57,861,251
2024-11-07 16.03 16.57 16 16.45 +2.11% 38,497 62,923,827
2024-11-06 16.29 16.3 16.03 16.11 -1.23% 33,397 54,008,410
2024-11-05 15.88 16.4 15.85 16.31 +2.71% 41,343 66,682,847
2024-11-04 15.58 15.93 15.58 15.88 +1.99% 19,951 31,587,692
2024-11-01 15.91 16.02 15.55 15.57 -2.63% 30,901 48,599,081
2024-10-31 16.02 16.17 15.91 15.99 -0.56% 25,306 40,549,575
2024-10-30 16.05 16.26 15.83 16.08 -1.47% 33,851 54,300,834
2024-10-29 16.71 16.71 16.11 16.32 -2.1% 32,291 52,891,939
2024-10-28 16.63 16.73 16.44 16.67 +0.97% 35,382 58,702,391
2024-10-25 16.32 16.53 16.06 16.51 +0.98% 33,086 54,383,029
2024-10-24 16.05 16.36 16 16.35 +1.24% 31,883 51,784,764
2024-10-23 16.15 16.23 16.07 16.15 +0.06% 31,777 51,348,418
2024-10-22 16.18 16.18 15.96 16.14 -0.25% 32,369 51,998,813
2024-10-21 16.13 16.28 15.93 16.18 -0.12% 43,708 70,456,984
2024-10-18 16.05 16.32 15.83 16.2 +2.53% 48,778 78,512,648
2024-10-17 16.28 16.32 15.79 15.8 -3.01% 45,631 73,059,079
2024-10-16 15.5 16.38 15.5 16.29 +3.43% 51,969 83,807,193
2024-10-15 15.76 16.4 15.64 15.75 +0.13% 45,734 73,527,996
2024-10-14 15.56 15.83 15.48 15.73 +1.48% 29,849 46,772,317
2024-10-11 15.91 16.04 15.39 15.5 -3.43% 30,595 47,796,557
2024-10-10 15.98 16.42 15.9 16.05 +0.44% 38,873 62,821,312
2024-10-09 16.89 17.08 15.98 15.98 -7.15% 63,918 105,447,054
2024-10-08 18.42 18.43 16.55 17.21 +2.26% 121,150 210,082,711
2024-09-30 16.02 17.11 15.69 16.83 +7.68% 112,688 185,018,298
2024-09-27 15.04 15.79 14.98 15.63 +3.85% 93,609 144,082,178
2024-09-26 14.77 15.07 14.53 15.05 -1.18% 119,834 177,016,889
2024-09-25 15.26 16.72 15.13 15.23 +0.2% 135,205 217,265,666
2024-09-24 15.35 15.44 14.97 15.2 -0.85% 21,925 33,203,273
2024-09-23 15.4 15.58 15.25 15.33 -0.07% 15,206 23,374,430
2024-09-20 15.05 15.37 15.01 15.34 +1.93% 20,883 31,829,062
2024-09-19 14.83 15.07 14.81 15.05 +0.67% 23,169 34,672,500
2024-09-18 14.43 15.05 14.15 14.95 +3.6% 31,766 46,820,039
2024-09-13 14.45 14.64 14.31 14.43 +0.7% 13,219 19,095,317
2024-09-12 14.11 14.51 14.11 14.33 +2.21% 13,688 19,552,132
2024-09-11 14.09 14.26 13.97 14.02 +0.07% 9,117 12,851,336
2024-09-10 13.84 14.04 13.81 14.01 +1.23% 7,263 10,125,065
2024-09-09 13.76 14.03 13.61 13.84 +0.58% 8,344 11,580,680
2024-09-06 14.06 14.13 13.65 13.76 -2.13% 12,190 16,859,598
2024-09-05 14.13 14.29 14 14.06 -0.35% 7,792 10,989,490
2024-09-04 14.29 14.34 14.1 14.11 -1.26% 6,629 9,407,377
2024-09-03 14.36 14.54 14.26 14.29 -0.49% 7,897 11,339,387
2024-09-02 14.51 14.66 14.29 14.36 -0.69% 10,540 15,199,925
2024-08-30 14.19 14.58 14.15 14.46 +1.69% 11,178 16,114,718
2024-08-29 14.26 14.27 13.85 14.22 +0.21% 12,341 17,438,614
2024-08-28 13.85 14.39 13.85 14.19 +1.87% 11,914 16,878,555
2024-08-27 14.09 14.16 13.88 13.93 -1.14% 7,056 9,866,952
2024-08-26 13.73 14.16 13.67 14.09 +1.51% 7,488 10,482,209
2024-08-23 13.98 13.98 13.68 13.88 -0.5% 7,703 10,643,982
2024-08-22 14.07 14.24 13.95 13.95 -0.78% 6,900 9,705,620
2024-08-21 14.13 14.18 13.96 14.06 -0.5% 5,785 8,148,647
2024-08-20 14.5 14.53 13.98 14.13 -2.01% 10,916 15,476,294
2024-08-19 14.63 14.8 14.4 14.42 -2.04% 10,435 15,256,004
2024-08-16 14.85 14.87 14.65 14.72 -0.47% 8,739 12,894,573
2024-08-15 14.99 15.03 14.76 14.79 -1.33% 10,606 15,774,667
2024-08-14 15.07 15.13 14.93 14.99 -0.4% 7,351 11,031,376
2024-08-13 14.8 15.05 14.55 15.05 +1.62% 11,176 16,693,986
2024-08-12 15.17 15.17 14.7 14.81 -1.86% 8,675 12,883,542
2024-08-09 15.24 15.28 15.03 15.09 -0.92% 11,047 16,742,799
2024-08-08 14.88 15.23 14.73 15.23 +1.87% 14,377 21,689,165
2024-08-07 14.71 15.07 14.71 14.95 +0.07% 8,611 12,883,257
2024-08-06 14.8 14.95 14.68 14.94 +2.54% 11,853 17,548,331
2024-08-05 14.73 14.97 14.49 14.57 -1.89% 13,892 20,444,876
2024-08-02 15.12 15.16 14.8 14.85 -1.85% 12,748 19,102,655
2024-08-01 15.29 15.32 15.06 15.13 -0.85% 15,436 23,399,815
2024-07-31 15.09 15.32 15.04 15.26 +1.19% 20,680 31,430,841
2024-07-30 14.9 15.14 14.85 15.08 +0.87% 12,493 18,775,688
2024-07-29 15.09 15.09 14.88 14.95 -0.66% 14,425 21,583,099
2024-07-26 15 15.3 14.9 15.05 +0.47% 23,412 35,350,065
2024-07-25 14.55 14.99 14.43 14.98 +2.11% 21,345 31,625,095
2024-07-24 14.37 14.87 14.37 14.67 +0.14% 18,580 27,298,692
2024-07-23 14.63 14.92 14.59 14.65 +0.14% 20,442 30,146,182
2024-07-22 14.6 14.73 14.47 14.63 +0.14% 11,477 16,706,596
2024-07-19 13.96 14.79 13.91 14.61 +3.99% 23,438 33,785,379
2024-07-18 13.86 14.05 13.57 14.05 +1.08% 9,553 13,196,733
2024-07-17 13.86 14.09 13.75 13.9 -0.64% 12,256 16,996,633
2024-07-16 14.06 14.06 13.73 13.99 -0.21% 10,439 14,480,767
2024-07-15 14.35 14.36 13.91 14.02 -1.68% 9,589 13,422,640
2024-07-12 14.36 14.4 14.2 14.26 -0.28% 9,109 13,035,983
2024-07-11 14.03 14.3 13.95 14.3 +2.8% 15,741 22,318,323
2024-07-10 14 14.15 13.82 13.91 -0.78% 10,104 14,101,332
2024-07-09 13.73 14.06 13.46 14.02 +1.89% 11,832 16,344,961
2024-07-08 14.04 14.1 13.67 13.76 -2.48% 11,390 15,696,516
2024-07-05 13.82 14.13 13.75 14.11 +1.15% 11,606 16,181,264
2024-07-04 14.24 14.35 13.87 13.95 -2.04% 12,669 17,775,498
2024-07-03 14.41 14.56 14.16 14.24 -1.39% 9,285 13,277,288
2024-07-02 14.42 14.59 14.4 14.44 +0.14% 11,388 16,506,589
2024-07-01 14.25 14.55 14.13 14.42 +1.19% 13,287 19,024,716
2024-06-28 14.39 14.57 14.15 14.25 -1.04% 17,757 25,499,590
2024-06-27 14.7 14.82 14.33 14.4 -2.11% 10,156 14,771,282
2024-06-26 14.28 14.74 14.18 14.71 +2.51% 12,095 17,536,302
2024-06-25 13.92 14.4 13.92 14.35 +1.99% 14,079 19,993,613
2024-06-24 14.14 14.37 13.7 14.07 -1.81% 20,612 28,887,470
2024-06-21 14.04 14.5 13.91 14.33 +0.07% 13,788 19,686,516
2024-06-20 14.89 14.9 14.26 14.32 -3.7% 15,098 21,872,935
2024-06-19 14.73 14.97 14.66 14.87 +0.95% 14,335 21,312,908
2024-06-18 14.49 14.8 14.44 14.73 +1.73% 14,627 21,480,161
2024-06-17 14.88 14.91 14.4 14.48 -2.62% 20,260 29,415,062
2024-06-14 14.84 15 14.63 14.87 +0.27% 12,973 19,276,689
2024-06-13 14.8 15.05 14.7 14.83 +0.14% 15,788 23,547,708
2024-06-12 14.5 14.91 14.41 14.81 +2% 15,213 22,437,253
2024-06-11 14.4 14.69 14.28 14.52 -0.62% 15,981 23,112,919
2024-06-07 14.03 14.69 14.03 14.61 +4.73% 22,935 33,055,279
2024-06-06 14.58 14.7 13.82 13.95 -5.74% 32,796 46,289,330
2024-06-05 15.18 15.2 14.39 14.8 -2.5% 26,607 39,022,815
2024-06-04 15.66 15.76 14.71 15.18 -3.07% 18,763 28,387,385
2024-06-03 16.02 16.02 15.41 15.66 -1.82% 20,051 31,484,797
2024-05-31 15.86 16.07 15.78 15.95 +0.95% 19,023 30,299,286
2024-05-30 16.12 16.45 15.7 15.8 -31% 23,187 36,973,705
2024-05-29 22.58 23.02 22.43 22.9 +1.42% 11,879 27,142,807
2024-05-28 22.91 23.18 22.57 22.58 -2.04% 12,195 27,814,059
2024-05-27 22.61 23.08 22.56 23.05 +2.17% 13,181 30,035,823
2024-05-24 23.18 23.36 22.55 22.56 -3.18% 20,706 47,482,637
2024-05-23 23.51 24.05 23.15 23.3 -0.77% 28,848 68,149,215
2024-05-22 23.6 23.84 23.35 23.48 -0.59% 16,393 38,546,319
2024-05-21 23.72 24.06 23.35 23.62 -0.34% 21,120 50,266,190
2024-05-20 23.16 24.09 23.11 23.7 +2.07% 25,098 59,522,525
2024-05-17 22.95 23.23 22.81 23.22 +1.22% 11,568 26,692,904
2024-05-16 22.87 23.32 22.87 22.94 +0.44% 10,229 23,656,676
2024-05-15 22.8 23.15 22.51 22.84 +0.13% 11,791 27,036,637
2024-05-14 22.74 23.09 22.73 22.81 +0.22% 12,674 29,046,225
2024-05-13 23.31 23.34 22.7 22.76 -2.44% 19,641 44,886,870
2024-05-10 23.97 24.01 23.33 23.33 -2.75% 20,355 47,956,773
2024-05-09 23.68 24.21 23.5 23.99 +0.84% 19,778 47,520,636
2024-05-08 24.15 24.43 23.77 23.79 -1.86% 22,007 53,037,600
2024-05-07 23.6 24.34 23.6 24.24 +1.89% 28,387 68,629,009
2024-05-06 23.9 24.16 23.2 23.79 +0.08% 29,261 68,919,330
2024-04-30 23.68 24.47 23.32 23.77 +1.45% 38,355 91,972,936
2024-04-29 23.48 23.65 23.17 23.43 +0.51% 19,399 45,276,129
2024-04-26 22.98 23.36 22.86 23.31 +0.6% 16,509 38,355,917
2024-04-25 22.78 23.25 22.7 23.17 +1.27% 14,796 34,126,479
2024-04-24 22.85 23.06 22.41 22.88 +0.13% 14,428 32,815,059
2024-04-23 22.48 23 22.35 22.85 +1.38% 20,112 45,940,702
2024-04-22 22.75 23 21.81 22.54 +0.85% 23,753 53,317,637
2024-04-19 22.14 22.5 21.9 22.35 +0.9% 16,417 36,495,188
2024-04-18 21.99 22.49 21.68 22.15 +0.73% 19,090 42,458,017
2024-04-17 21.79 22.2 21.48 21.99 +5.22% 20,719 45,336,298
2024-04-16 22.41 22.41 20.02 20.9 -5.9% 33,160 68,880,313
2024-04-15 23.09 23.09 21.9 22.21 -3.98% 22,823 50,964,749
2024-04-12 23.25 23.58 23.1 23.13 -1.53% 13,367 31,094,425
2024-04-11 22.87 23.68 22.71 23.49 +1.08% 16,318 37,982,038
2024-04-10 23.31 23.77 22.77 23.24 -0.17% 20,762 48,118,106
2024-04-09 22.46 23.5 22.45 23.28 +3.28% 24,637 56,875,370
2024-04-08 23.43 23.65 22.52 22.54 -3.92% 23,796 54,625,825
2024-04-03 23.39 23.53 22.95 23.46 0% 22,162 51,534,414
2024-04-02 23.28 23.87 23.06 23.46 +0.73% 22,821 53,516,667
2024-04-01 22.51 23.5 22.48 23.29 +3.65% 31,028 71,700,759
2024-03-29 21.8 22.56 21.78 22.47 +2.93% 27,836 61,861,242
2024-03-28 21.56 22.06 21.55 21.83 +0.51% 22,186 48,390,158
2024-03-27 21.6 22.74 21.58 21.72 -0.59% 30,188 66,808,132
2024-03-26 20.9 21.88 20.6 21.85 +1.77% 30,607 65,514,353
2024-03-25 21.59 23.09 21.25 21.47 +0.09% 56,703 125,150,473
2024-03-22 21.2 21.47 20.98 21.45 +0.99% 23,604 50,179,927
2024-03-21 21.18 21.38 20.82 21.24 +0.52% 14,088 29,811,570
2024-03-20 21.06 21.19 20.91 21.13 +0.05% 12,805 26,964,046
2024-03-19 21.2 21.26 20.87 21.12 +0.24% 15,699 33,036,775
2024-03-18 20.66 21.3 20.66 21.07 +2.58% 17,791 37,233,580
2024-03-15 20.21 20.59 20.05 20.54 +1.13% 15,280 31,243,169
2024-03-14 19.99 20.63 19.88 20.31 +1.7% 24,574 49,811,336
2024-03-13 19.85 20.05 19.61 19.97 +0.55% 13,889 27,573,676
2024-03-12 19.75 19.86 19.46 19.86 +0.71% 16,601 32,682,455
2024-03-11 19.33 19.73 19.33 19.72 +1.54% 14,274 27,977,859
2024-03-08 19.48 19.49 19.1 19.42 +0.57% 16,003 30,939,761
2024-03-07 19.18 19.63 19.1 19.31 +0.89% 23,446 45,374,616
2024-03-06 18.84 19.19 18.7 19.14 +1.81% 17,105 32,504,136
2024-03-05 19.09 19.09 18.68 18.8 -1.52% 18,730 35,316,460
2024-03-04 19.16 19.17 18.51 19.09 -0.37% 19,556 37,017,182
2024-03-01 18.97 19.18 18.7 19.16 +1.05% 24,392 46,317,934
2024-02-29 18.21 19.06 17.93 18.96 +3.16% 27,060 50,515,722
2024-02-28 20.12 20.5 18.36 18.38 -8.65% 42,695 82,800,894
2024-02-27 19.4 20.13 19.1 20.12 +3.34% 22,119 43,658,158
2024-02-26 19.34 19.93 19.25 19.47 +0.62% 22,039 43,128,358
2024-02-23 18.76 19.4 18.66 19.35 +3.04% 24,445 46,466,498
2024-02-22 18.38 18.78 18.3 18.78 +2.29% 23,060 42,900,661
2024-02-21 17.92 18.94 17.8 18.36 +1.55% 22,581 41,694,366
2024-02-20 17.9 18.18 17.68 18.08 +0.95% 20,861 37,448,573
2024-02-19 18 18.3 17.58 17.91 +2.93% 35,800 63,997,754
2024-02-08 16.44 17.4 16.02 17.4 +9.99% 45,159 75,574,085
2024-02-07 17.22 17.29 15.62 15.82 -8.82% 46,065 74,895,495
2024-02-06 16.68 17.95 15.25 17.35 +3.58% 39,659 65,693,394
2024-02-05 18.4 18.43 16.74 16.75 -9.95% 29,943 51,350,311
2024-02-02 19.65 20.18 18.2 18.6 -5.92% 23,144 44,216,111
2024-02-01 19.38 20.25 19.19 19.77 -0.15% 22,913 45,344,265
2024-01-31 21.44 21.44 19.8 19.8 -8.76% 35,662 72,907,697
2024-01-30 21.65 22.45 21.01 21.7 -1.18% 27,743 60,446,918
2024-01-29 23.13 23.25 21.76 21.96 -4.69% 30,208 67,407,932
2024-01-26 23.69 23.82 22.97 23.04 -2.7% 37,967 88,355,754
2024-01-25 22.12 23.88 22.01 23.68 +5.9% 50,271 116,561,929
2024-01-24 22.34 22.92 21.46 22.36 +0.9% 33,138 73,557,279
2024-01-23 21.66 22.19 21.08 22.16 +2.26% 38,742 83,527,776
2024-01-22 22.89 23.36 21.43 21.67 -1.19% 53,707 120,510,029
2024-01-19 22.23 22.41 21.8 21.93 -1.66% 9,821 21,672,721
2024-01-18 22.89 22.89 21.8 22.3 -1.63% 16,398 36,370,817
2024-01-17 23.16 23.36 22.67 22.67 -2.07% 10,299 23,749,038
2024-01-16 23.4 23.42 22.83 23.15 -0.56% 11,200 25,847,465
2024-01-15 23.44 23.44 23.09 23.28 -0.72% 9,312 21,655,707
2024-01-12 23.54 23.87 23.38 23.45 -0.34% 10,502 24,796,909
2024-01-11 23.2 23.59 23.2 23.53 +0.64% 9,158 21,473,676
2024-01-10 23.53 23.76 23.33 23.38 -0.85% 12,549 29,517,692
2024-01-09 23.28 23.78 23.26 23.58 +1.29% 14,238 33,551,438
2024-01-08 23.78 23.96 23.26 23.28 -2.06% 13,075 30,653,032
2024-01-05 23.98 24.15 23.66 23.77 -0.92% 16,099 38,500,492
2024-01-04 23.85 24 23.65 23.99 +0.54% 12,096 28,846,319
2024-01-03 23.73 23.92 23.52 23.86 +0.85% 15,559 36,976,513
2024-01-02 23.54 23.83 23.41 23.66 +0.55% 13,338 31,587,582

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╕Йх╛╖чзСцКА 300515

2024年一季度

ф║┐щАЪчзСцКА 300211

近半年

шО▓шК▒цОзшВб 600186

2023年全年

ц▒ЗхШЙцЧ╢ф╗г 603101

近半年

STхЖЬх░Ъ 300536

2022-2023两年

чСЮш┤ЭхНб 600439

2024年至今

ц╡Щц▒Яф╕ЬцЧе 600113

2023年全年

ц╡Щхдзч╜СцЦ░ 600797

2024年至今

цЧехЗ║ф╕ЬцЦ╣ 603366

近三个月

цГахдйчГнчФ╡ 000692

2024年至今

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

2024年至今
元宇宙
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
区块链
5G通信
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
新能源汽车

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