члЛцЦ╣хИ╢шНп 003020

数据更新至:

添加到对比分析

18.97 +1.07%

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

18.97
+1.07% +0.2
18.76
开盘价
19.05
最高价
18.55
最低价
15,004
成交量
数据更新至: 2025-03-25

技术指标

18.86
MA5 (5日均线)
19.02
MA10 (10日均线)
18.83
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 18.76 19.05 18.55 18.97 +1.07% 15,004 28,153,852
2025-03-24 18.56 18.98 18.48 18.77 +0.32% 14,406 26,986,618
2025-03-21 18.87 19.12 18.67 18.71 -1.11% 9,301 17,519,757
2025-03-20 18.91 19.08 18.82 18.92 +0.05% 11,127 21,082,681
2025-03-19 19.36 19.37 18.88 18.91 -1.25% 14,895 28,328,754
2025-03-18 19.13 19.32 19.05 19.15 -0.26% 12,409 23,814,515
2025-03-17 19.67 19.99 19.12 19.2 -1.34% 24,981 48,594,794
2025-03-14 19 19.46 18.92 19.46 +1.67% 17,105 32,830,889
2025-03-13 18.98 19.37 18.81 19.14 +1.16% 13,660 25,983,773
2025-03-12 18.91 19.09 18.75 18.92 +0.11% 9,832 18,598,062
2025-03-11 18.88 18.99 18.75 18.9 -0.37% 10,420 19,656,475
2025-03-10 18.46 18.98 18.45 18.97 +2.76% 19,023 35,810,969
2025-03-07 18.37 18.6 18.18 18.46 +0.44% 18,438 33,990,073
2025-03-06 18.68 18.78 18.2 18.38 -1.61% 19,410 35,717,152
2025-03-05 18.63 18.89 18.48 18.68 -0.11% 11,344 21,156,390
2025-03-04 18.76 18.8 18.57 18.7 -0.32% 14,299 26,662,848
2025-03-03 18.47 18.93 18.44 18.76 +1.57% 21,642 40,593,163
2025-02-28 18.7 18.7 18.36 18.47 -1.55% 19,976 36,952,261
2025-02-27 18.22 18.76 18.2 18.76 +2.57% 38,012 70,600,766
2025-02-26 17.72 18.36 17.7 18.29 +3.33% 32,234 58,111,933
2025-02-25 17.92 18.13 17.68 17.7 -1.83% 22,643 40,390,812
2025-02-24 17.91 18.3 17.72 18.03 +0.73% 25,913 46,683,075
2025-02-21 17.59 18.18 17.25 17.9 +1.7% 38,124 67,492,356
2025-02-20 17.5 17.82 17.45 17.6 +0.86% 16,718 29,477,487
2025-02-19 17.58 17.58 17.4 17.45 -0.91% 16,919 29,521,798
2025-02-18 17.85 18.2 17.53 17.61 -1.34% 21,664 38,711,372
2025-02-17 17.8 17.9 17.66 17.85 +0.34% 13,694 24,329,843
2025-02-14 17.83 18.02 17.68 17.79 -0.22% 14,360 25,586,888
2025-02-13 17.97 17.97 17.7 17.83 -0.94% 14,401 25,657,541
2025-02-12 18.2 18.3 17.81 18 -1.1% 12,615 22,657,044
2025-02-11 18.32 18.44 18.09 18.2 -0.87% 7,489 13,625,534
2025-02-10 18.14 18.36 18.01 18.36 +1.66% 12,718 23,202,546
2025-02-07 17.95 18.15 17.84 18.06 +0.56% 11,940 21,499,300
2025-02-06 17.85 18.04 17.76 17.96 0% 7,685 13,744,672
2025-02-05 18.26 18.26 17.85 17.96 -0.5% 7,116 12,791,275
2025-01-27 17.92 18.18 17.92 18.05 +1.01% 6,148 11,105,435
2025-01-24 18.18 18.19 17.82 17.87 -1.6% 9,093 16,310,738
2025-01-23 18.19 18.48 18.06 18.16 +0.33% 8,654 15,780,482
2025-01-22 18.1 18.21 17.89 18.1 -0.49% 9,004 16,234,074
2025-01-21 18.31 18.37 18 18.19 -1.3% 5,404 9,802,605
2025-01-20 18.75 18.75 18.22 18.43 +0.22% 12,747 23,447,584
2025-01-17 18.52 18.6 18.35 18.39 -1.13% 8,275 15,259,951
2025-01-16 18.18 18.89 18.11 18.6 +2.42% 19,285 35,718,655
2025-01-15 18.18 18.23 17.89 18.16 -0.44% 14,252 25,791,743
2025-01-14 17.89 18.32 17.86 18.24 +1.33% 12,035 21,853,318
2025-01-13 17.67 18.05 17.27 18 +1.75% 14,494 25,559,904
2025-01-10 17.9 18.48 17.66 17.69 -1.06% 11,809 21,421,148
2025-01-09 18.11 18.11 17.76 17.88 -1.32% 6,694 11,990,332
2025-01-08 17.86 18.16 17.56 18.12 +1.68% 11,840 21,170,821
2025-01-07 18.1 18.1 17.53 17.82 -1.66% 13,194 23,414,727
2025-01-06 17.76 18.29 17.54 18.12 +2.49% 14,232 25,653,158
2025-01-03 17.65 18.16 17.4 17.68 +0.34% 15,341 27,376,696
2025-01-02 18.05 18.15 17.48 17.62 -2.33% 12,923 23,015,114
2024-12-31 18.55 18.55 17.93 18.04 -1.96% 12,024 21,847,274
2024-12-30 18.45 18.56 18.32 18.4 -0.92% 10,489 19,318,261
2024-12-27 18.2 18.78 18.2 18.57 +1.92% 11,417 21,148,041
2024-12-26 18.05 18.26 18.05 18.22 +0.28% 9,185 16,687,868
2024-12-25 18.61 18.8 17.89 18.17 -1.94% 16,005 29,069,926
2024-12-24 18.39 18.61 18.33 18.53 +1.15% 9,460 17,482,667
2024-12-23 18.89 18.98 18.25 18.32 -2.86% 15,538 28,790,944
2024-12-20 18.7 18.92 18.6 18.86 +0.53% 11,943 22,455,777
2024-12-19 18.51 18.84 18.34 18.76 +1.02% 15,921 29,565,787
2024-12-18 18.94 18.95 18.53 18.57 -1.64% 17,661 33,065,320
2024-12-17 19.43 19.44 18.78 18.88 -2.93% 18,390 34,975,912
2024-12-16 19.51 19.75 19.33 19.45 -0.56% 12,459 24,288,251
2024-12-13 19.9 19.98 19.51 19.56 -1.71% 19,589 38,570,961
2024-12-12 19.85 20.15 19.77 19.9 +0.45% 30,536 60,718,128
2024-12-11 19.62 19.83 19.55 19.81 +1.07% 15,707 30,927,320
2024-12-10 19.98 20.17 19.5 19.6 +0.1% 26,286 51,889,317
2024-12-09 19.75 19.83 19.4 19.58 +0.05% 16,507 32,389,320
2024-12-06 19.21 19.69 19 19.57 +1.87% 28,872 55,909,118
2024-12-05 18.91 19.23 18.86 19.21 +1.16% 22,372 42,549,402
2024-12-04 19.28 19.29 18.91 18.99 -1.86% 16,950 32,361,013
2024-12-03 19.44 19.48 19.1 19.35 -0.41% 18,536 35,786,149
2024-12-02 19.46 19.62 19.34 19.43 +0.15% 23,582 45,914,873
2024-11-29 19.26 19.59 19.12 19.4 +0.83% 20,168 39,164,936
2024-11-28 19.3 19.42 19.1 19.24 -0.41% 15,946 30,736,060
2024-11-27 19.2 19.32 18.72 19.32 +0.63% 20,019 38,182,612
2024-11-26 19.42 19.69 19.18 19.2 -1.08% 22,448 43,648,167
2024-11-25 19.25 19.55 19 19.41 +0.83% 24,282 46,905,154
2024-11-22 20.17 20.17 19.22 19.25 -4.47% 23,962 46,950,169
2024-11-21 20.26 20.4 20.01 20.15 -0.74% 21,795 44,042,521
2024-11-20 19.8 21 19.71 20.3 +1.55% 53,227 108,864,323
2024-11-19 18.83 20.04 18.83 19.99 +6.16% 32,870 64,202,612
2024-11-18 19.04 19.23 18.59 18.83 -1.1% 23,800 44,870,459
2024-11-15 19.23 19.69 19.02 19.04 -1.7% 33,894 65,526,978
2024-11-14 20.12 20.51 19.22 19.37 -3.87% 38,741 76,651,853
2024-11-13 19.75 20.68 19.69 20.15 +2.34% 55,812 113,016,621
2024-11-12 19.49 20.13 19.38 19.69 +1.86% 38,467 76,178,533
2024-11-11 19.32 19.42 19.05 19.33 +0.16% 25,733 49,504,360
2024-11-08 19.64 19.89 19.22 19.3 -1.48% 21,933 42,614,942
2024-11-07 18.9 19.8 18.79 19.59 +3.6% 29,771 57,657,070
2024-11-06 18.84 19.06 18.6 18.91 +0.48% 16,492 31,122,042
2024-11-05 18.51 18.82 18.4 18.82 +1.67% 17,591 32,810,761
2024-11-04 18.36 18.51 18.25 18.51 +0.98% 14,536 26,802,955
2024-11-01 18.45 18.66 18.05 18.33 -0.65% 23,473 43,084,592
2024-10-31 18.68 18.88 18.37 18.45 -1.49% 20,396 37,975,323
2024-10-30 18.8 19.13 18.6 18.73 -1.11% 13,875 26,107,067
2024-10-29 19.32 19.45 18.83 18.94 -1.92% 16,492 31,418,763
2024-10-28 18.99 19.46 18.86 19.31 +2.33% 19,966 38,276,006
2024-10-25 18.7 19 18.67 18.87 +0.59% 17,995 33,892,026
2024-10-24 18.67 19.08 18.65 18.76 -0.21% 17,501 33,024,488
2024-10-23 19 19.15 18.66 18.8 -1.31% 14,250 26,867,219
2024-10-22 18.81 19.65 18.75 19.05 +2.31% 29,866 56,886,431
2024-10-21 18.55 18.79 18.27 18.62 +1.25% 16,037 29,756,258
2024-10-18 18.08 18.63 18.03 18.39 +2.11% 17,571 32,210,702
2024-10-17 18.25 18.49 18.01 18.01 -1.21% 14,063 25,666,690
2024-10-16 18.07 18.39 17.9 18.23 -0.22% 15,774 28,710,421
2024-10-15 18.65 18.83 18.25 18.27 -2.72% 15,081 27,950,019
2024-10-14 18.54 18.96 18.2 18.78 +1.29% 15,696 29,281,240
2024-10-11 19.4 19.5 18.37 18.54 -3.49% 23,589 44,099,603
2024-10-10 19 20.22 19 19.21 +0.95% 30,711 60,025,613
2024-10-09 20.01 20.56 19 19.03 -9.21% 40,755 80,112,409
2024-10-08 22 22.01 19.8 20.96 +4.75% 49,215 102,537,085
2024-09-30 18.88 20.05 18.5 20.01 +9.28% 40,236 78,021,509
2024-09-27 17.61 18.45 17.4 18.31 +5.72% 37,664 67,289,485
2024-09-26 17.01 17.32 16.72 17.32 +1.29% 28,475 48,278,433
2024-09-25 17.28 17.55 16.85 17.1 -0.06% 24,918 42,887,161
2024-09-24 17.18 17.29 16.8 17.11 +2.15% 10,894 18,591,027
2024-09-23 17.04 17.13 16.66 16.75 -1.76% 6,883 11,600,735
2024-09-20 17.1 17.24 16.85 17.05 -0.18% 5,203 8,869,888
2024-09-19 16.78 17.25 16.73 17.08 +2.21% 9,257 15,774,567
2024-09-18 16.7 16.78 16.4 16.71 -0.12% 7,471 12,386,934
2024-09-13 17.06 17.15 16.66 16.73 -1.93% 7,370 12,427,610
2024-09-12 17.44 17.6 17.02 17.06 -2.18% 8,442 14,569,862
2024-09-11 18.26 18.26 17.36 17.44 -4.28% 20,799 36,650,550
2024-09-10 18.41 18.41 17.9 18.22 -0.05% 8,880 16,076,825
2024-09-09 18.39 18.58 18.12 18.23 -0.33% 5,415 9,922,783
2024-09-06 18.7 18.94 18.22 18.29 -2.19% 6,002 11,095,749
2024-09-05 18.7 19.06 18.5 18.7 -0.53% 8,004 14,979,580
2024-09-04 18.61 18.99 18.3 18.8 +1.02% 12,960 24,350,333
2024-09-03 18.28 19.19 18.28 18.61 -1.12% 17,576 33,078,411
2024-09-02 18.11 19.33 17.76 18.82 +5.49% 36,915 69,465,374
2024-08-30 17.89 18.12 17.75 17.84 -0.61% 8,442 15,155,301
2024-08-29 17.48 18.19 17.35 17.95 +2.69% 6,694 12,008,758
2024-08-28 17.75 17.97 17.46 17.48 -2.18% 5,381 9,507,743
2024-08-27 17.64 18.04 17.64 17.87 +0.39% 4,359 7,788,384
2024-08-26 17.49 17.87 17.28 17.8 +1.77% 3,798 6,709,941
2024-08-23 17.63 17.7 17.3 17.49 -1.35% 5,841 10,220,567
2024-08-22 17.76 17.95 17.44 17.73 -0.28% 7,891 13,932,240
2024-08-21 17.95 18.17 17.6 17.78 -1.39% 15,709 28,035,614
2024-08-20 18.79 18.81 17.8 18.03 -4.55% 13,280 24,160,296
2024-08-19 19.22 19.22 18.78 18.89 -1.05% 8,160 15,417,398
2024-08-16 18.37 19.2 18.16 19.09 +3.92% 20,213 38,165,075
2024-08-15 18.32 18.63 18.18 18.37 +0.27% 5,554 10,227,304
2024-08-14 18.7 18.79 18.3 18.32 -2.03% 6,656 12,255,626
2024-08-13 18.45 18.76 18.12 18.7 +1.41% 13,240 24,513,990
2024-08-12 17.71 18.76 17.58 18.44 +3.48% 18,132 33,235,295
2024-08-09 18.3 18.5 17.75 17.82 -2.46% 10,656 19,148,904
2024-08-08 18.08 18.42 17.91 18.27 +1.05% 10,299 18,709,643
2024-08-07 18.55 18.64 18.05 18.08 -2.01% 9,044 16,435,725
2024-08-06 17.95 18.48 17.77 18.45 +2.79% 16,485 30,142,426
2024-08-05 17.8 18.35 17.55 17.95 +1.58% 19,010 34,400,647
2024-08-02 17.2 17.99 17.1 17.67 +2.43% 15,687 27,819,975
2024-08-01 17.46 17.65 17.17 17.25 -0.98% 11,911 20,804,632
2024-07-31 16.79 17.53 16.64 17.42 +3.75% 11,139 19,191,803
2024-07-30 16.32 16.87 16.06 16.79 +2.88% 9,854 16,273,859
2024-07-29 16.68 16.73 16.2 16.32 -1.09% 7,794 12,782,589
2024-07-26 16.66 16.8 16.41 16.5 -0.9% 8,897 14,718,313
2024-07-25 16.27 16.8 16.14 16.65 +1.22% 8,699 14,352,213
2024-07-24 17.01 17.19 16.29 16.45 -3.86% 15,953 26,420,977
2024-07-23 17.5 17.78 17.08 17.11 -3.06% 10,750 18,600,970
2024-07-22 16.94 18.03 16.94 17.65 +4.44% 16,473 28,991,105
2024-07-19 16.35 17.04 16.35 16.9 +1.81% 9,437 15,857,322
2024-07-18 16.5 16.69 16.28 16.6 +0.06% 9,661 15,924,127
2024-07-17 16.53 16.8 16.31 16.59 +1.1% 8,299 13,751,879
2024-07-16 16.5 16.5 16.27 16.41 -0.67% 4,328 7,076,668
2024-07-15 16.7 16.92 16.4 16.52 -1.08% 8,544 14,132,876
2024-07-12 16.8 16.93 16.58 16.7 0% 10,469 17,542,305
2024-07-11 16.96 17.22 16.4 16.7 +0.54% 12,411 20,697,872
2024-07-10 16.1 17.01 15.94 16.61 +2.59% 15,713 26,041,735
2024-07-09 15.97 16.23 15.6 16.19 +1.44% 14,466 23,072,004
2024-07-08 16.98 16.98 15.95 15.96 -5.67% 10,090 16,467,285
2024-07-05 16.26 16.95 16 16.92 +3.74% 17,021 28,250,920
2024-07-04 17.02 17.14 16.18 16.31 -5.01% 32,662 53,688,676
2024-07-03 18.12 18.13 17.07 17.17 -5.45% 20,245 35,296,658
2024-07-02 18.28 18.45 18.08 18.16 -0.77% 5,101 9,307,000
2024-07-01 18.4 18.52 17.71 18.3 +0.11% 9,728 17,595,641
2024-06-28 18.55 18.55 18.13 18.28 +0.83% 9,259 16,978,932
2024-06-27 18.98 19 18.1 18.13 -4.63% 10,605 19,643,588
2024-06-26 18.4 19.2 18.19 19.01 +3.32% 12,958 24,265,181
2024-06-25 17.8 18.47 17.8 18.4 +3.37% 11,468 20,823,265
2024-06-24 18.61 18.64 17.72 17.8 -4.56% 10,553 19,005,177
2024-06-21 18.42 18.92 18.26 18.65 +0.54% 7,499 13,947,042
2024-06-20 19.28 19.8 18.51 18.55 -4.58% 13,359 25,324,530
2024-06-19 19.18 19.65 19 19.44 +1.36% 13,750 26,740,833
2024-06-18 19.53 19.54 18.86 19.18 -1.79% 16,483 31,424,622
2024-06-17 20 20.04 19.5 19.53 -2.3% 13,474 26,528,495
2024-06-14 19.9 20.34 19.89 19.99 -0.99% 7,175 14,377,772
2024-06-13 20.8 20.8 19.84 20.19 -3.26% 14,251 28,752,232
2024-06-12 19.8 20.88 19.69 20.87 +5.4% 19,952 40,857,438
2024-06-11 19.43 19.81 18.88 19.8 +2.06% 10,335 20,081,585
2024-06-07 19.96 19.98 19.35 19.4 -1.32% 17,880 35,002,541
2024-06-06 20.38 20.58 19.43 19.66 -3.72% 19,000 37,814,443
2024-06-05 21.34 21.34 20.4 20.42 -4.36% 20,343 42,221,579
2024-06-04 21.14 21.62 20.82 21.35 +0.76% 16,468 35,173,200
2024-06-03 21 21.33 20.35 21.19 +1% 17,820 37,428,651
2024-05-31 20.7 21.18 20.31 20.98 +2.29% 17,383 36,129,703
2024-05-30 20.75 21 20.39 20.51 -1.63% 14,520 29,986,346
2024-05-29 21.06 21.24 20.72 20.85 -1.84% 16,077 33,644,206
2024-05-28 21.6 21.8 21.05 21.24 -20.69% 23,717 50,628,364
2024-05-27 25.14 26.88 24.67 26.78 +6.35% 49,118 128,420,206
2024-05-24 24.6 26.55 24.48 25.18 +1.7% 34,594 88,445,294
2024-05-23 24.28 24.82 23.91 24.76 +2.65% 22,330 54,883,659
2024-05-22 24.08 24.45 23.91 24.12 -0.33% 12,333 29,698,301
2024-05-21 24.5 24.88 24.06 24.2 +0.62% 23,683 57,969,500
2024-05-20 23.47 24.16 23.46 24.05 +2.51% 16,389 39,081,517
2024-05-17 23.79 24 23.15 23.46 -1.01% 14,505 34,067,962
2024-05-16 24.08 24.08 23.53 23.7 -0.63% 25,346 60,058,523
2024-05-15 24.08 24.18 23.41 23.85 -1% 33,386 79,334,008
2024-05-14 24.3 24.62 23.9 24.09 -1.55% 42,937 104,245,512
2024-05-13 25.78 25.78 24.41 24.47 -3.28% 29,152 72,769,206
2024-05-10 25.35 25.98 25.2 25.3 -0.47% 15,500 39,515,271
2024-05-09 25.45 25.75 24.82 25.42 -0.24% 20,421 51,889,005
2024-05-08 25.17 25.75 24.9 25.48 +1.23% 35,895 91,131,885
2024-05-07 24.05 25.88 24.05 25.17 +4.88% 52,574 132,172,731
2024-05-06 23.68 24.24 23.35 24 +1.57% 43,832 104,417,623
2024-04-30 21.91 24.12 21.53 23.63 +4.84% 67,841 156,754,002
2024-04-29 21.96 22.61 21.8 22.54 +2.64% 46,559 104,047,877
2024-04-26 21.45 22 21.4 21.96 +1.9% 36,214 78,960,623
2024-04-25 21.5 21.82 21.46 21.55 -0.46% 30,260 65,368,093
2024-04-24 22.38 22.68 21.5 21.65 -1.46% 87,744 191,862,920
2024-04-23 20.58 21.97 20.5 21.97 +10.02% 43,972 95,848,888
2024-04-22 19.29 20.3 18.97 19.97 +3.36% 21,358 42,377,772
2024-04-19 19.4 19.5 19.03 19.32 -0.41% 8,292 15,969,685
2024-04-18 19.48 19.75 19.14 19.4 -0.41% 12,934 25,186,101
2024-04-17 18.97 19.76 18.97 19.48 +3.29% 16,098 31,304,972
2024-04-16 19.88 19.88 18.65 18.86 -4.99% 25,610 48,879,735
2024-04-15 20.36 20.58 19.63 19.85 -2.5% 15,046 30,162,254
2024-04-12 20.5 20.69 20.25 20.36 -1.4% 9,396 19,189,888
2024-04-11 20.78 20.94 20.51 20.65 -0.67% 6,776 14,053,554
2024-04-10 21.21 21.36 20.59 20.79 -2.53% 10,499 21,902,725
2024-04-09 20.5 21.34 20.5 21.33 +4% 15,512 32,578,052
2024-04-08 21.25 21.25 20.5 20.51 -3.21% 11,661 24,251,025
2024-04-03 21.4 21.64 21.14 21.19 -0.52% 15,205 32,431,436
2024-04-02 21.68 21.71 21.21 21.3 -1.66% 13,048 27,969,364
2024-04-01 21.34 21.68 21.26 21.66 +1.79% 14,973 32,245,485
2024-03-29 21.37 21.57 21.13 21.28 -0.47% 12,692 27,017,232
2024-03-28 21.38 21.7 20.88 21.38 -0.37% 16,444 35,127,050
2024-03-27 21.68 22.28 21.36 21.46 -0.79% 38,626 84,495,193
2024-03-26 21.85 22.18 21.4 21.63 -1.01% 15,668 34,015,196
2024-03-25 22.15 22.8 21.82 21.85 -1.67% 25,299 56,590,322
2024-03-22 22.38 22.44 21.83 22.22 -1.02% 19,672 43,494,093
2024-03-21 22.54 22.98 22.11 22.45 -0.27% 23,820 53,537,380
2024-03-20 22 22.52 21.74 22.51 +1.9% 21,714 48,221,894
2024-03-19 21.73 22.62 21.62 22.09 +1.47% 24,160 53,456,970
2024-03-18 21.35 21.77 21.18 21.77 +1.92% 13,735 29,560,218
2024-03-15 21.08 21.54 21.06 21.36 +0.38% 12,298 26,156,701
2024-03-14 21.88 22.07 21.06 21.28 -0.7% 20,048 43,300,144
2024-03-13 21.4 21.58 21.08 21.43 +0.23% 12,971 27,676,900
2024-03-12 20.88 21.38 20.82 21.38 +2.94% 16,439 34,796,312
2024-03-11 20.34 20.86 20.34 20.77 +1.81% 12,180 25,155,760
2024-03-08 20.26 20.5 20.12 20.4 +1.09% 11,933 24,268,118
2024-03-07 20.82 20.89 20.18 20.18 -2.51% 15,435 31,634,899
2024-03-06 20.97 21.17 20.62 20.7 -1.43% 14,562 30,313,361
2024-03-05 21.37 21.39 20.91 21 -2.64% 16,624 35,149,557
2024-03-04 21.08 21.89 20.96 21.57 +2.91% 33,677 72,213,326
2024-03-01 21.01 21.14 20.69 20.96 -0.85% 18,521 38,682,580
2024-02-29 20.88 21.35 20.55 21.14 +0.76% 26,530 55,460,139
2024-02-28 22.3 22.86 20.98 20.98 -5.37% 32,970 72,475,710
2024-02-27 21.99 22.18 21.74 22.17 +0.82% 19,985 43,870,264
2024-02-26 22.35 22.56 21.78 21.99 -1.74% 25,208 55,732,140
2024-02-23 22 22.4 21.81 22.38 +1.36% 12,469 27,611,370
2024-02-22 21.78 22.12 21.78 22.08 +0.82% 9,084 19,951,905
2024-02-21 21.89 22.36 21.69 21.9 -0.95% 16,805 37,117,646
2024-02-20 21.52 22.59 20.98 22.11 +2.65% 21,632 47,374,631
2024-02-19 20.96 22.12 20.96 21.54 +3.41% 28,939 62,823,669
2024-02-08 18.94 21.1 18.68 20.83 +8.49% 33,393 66,754,326
2024-02-07 18.56 20.27 18.55 19.2 +3.5% 27,908 53,924,200
2024-02-06 16.5 19.12 16.49 18.55 +6.61% 24,128 42,978,999
2024-02-05 19.08 19.08 17.21 17.4 -8.95% 20,425 36,379,588
2024-02-02 20.2 20.53 18.5 19.11 -4.93% 18,495 35,792,263
2024-02-01 20.63 20.8 19.89 20.1 -2.33% 21,337 43,190,134
2024-01-31 21.8 22.19 20.55 20.58 -5.6% 17,026 35,923,864
2024-01-30 22.21 22.7 21.77 21.8 -2.9% 12,828 28,448,684
2024-01-29 23.21 23.61 22.37 22.45 -3.27% 13,275 30,138,937
2024-01-26 23.76 23.88 23.02 23.21 -1.74% 13,035 30,613,623
2024-01-25 22.37 23.75 22.22 23.62 +5.68% 22,640 52,121,201
2024-01-24 22.8 23.26 22 22.35 -2.02% 23,274 52,215,660
2024-01-23 22.6 23 22.11 22.81 +0.93% 16,987 38,339,504
2024-01-22 24.26 24.4 22.32 22.6 -7.41% 18,727 43,828,105
2024-01-19 24.6 24.91 24.4 24.41 -1.09% 7,756 19,079,998
2024-01-18 24.56 24.84 23.93 24.68 +0.53% 16,059 39,066,277
2024-01-17 26.64 26.8 24.54 24.55 -7.74% 28,311 71,278,047
2024-01-16 26.41 26.78 26.2 26.61 +0.76% 6,396 16,902,141
2024-01-15 26.28 26.97 26.25 26.41 -0.49% 5,938 15,761,399
2024-01-12 26.89 27.12 26.52 26.54 -0.97% 7,586 20,315,508
2024-01-11 26.32 26.86 26.29 26.8 +1.67% 7,775 20,744,017
2024-01-10 26.57 26.76 26.19 26.36 -0.9% 7,329 19,413,400
2024-01-09 26.84 26.88 26.36 26.6 +0.38% 10,258 27,249,085
2024-01-08 27.5 27.5 26.5 26.5 -2.79% 9,458 25,381,808
2024-01-05 27.64 27.74 27.1 27.26 -1.62% 8,054 22,104,483
2024-01-04 27.9 27.94 27.5 27.71 -0.82% 8,583 23,767,892
2024-01-03 28.2 28.65 27.85 27.94 -1.1% 8,890 25,072,209
2024-01-02 27.99 28.54 27.62 28.25 +0.36% 10,414 29,295,845

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

чЪЦцЦ░ф╝ахкТ 601801

2024年一季度

хРпш┐кшо╛шоб 300500

近期数据

STцЩ║ф║С 300097

2022-2023两年

х║╖х╕МщАЪф┐б 688653

近三个月

чЯ│хМЦцЬ║цв░ 000852

2022-2023两年

ше┐хЯЯцЧЕц╕╕ 300859

近期数据

чФмчЯ╜чФ╡хнР 688362

2024年至今

цЧечзСхМЦхнж 300214

近半年

цЩ╢хУБчЙ╣шгЕ 688084

2023年全年

ф╕Йц▒Яш┤нчЙй 601116

近半年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
储能电池

цМпхНОчзСцКА (000733)

2023年全年
数字经济

хНОшГЬхдйцИР (600410)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
元宇宙
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据

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