х╜йшЩ╣щЫЖхЫв 003023

数据更新至:

添加到对比分析

18.01 +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

18.01
+0.39% +0.07
17.94
开盘价
18.03
最高价
17.67
最低价
11,078
成交量
数据更新至: 2025-03-25

技术指标

18.44
MA5 (5日均线)
18.65
MA10 (10日均线)
18.69
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 17.94 18.03 17.67 18.01 +0.39% 11,078 19,793,817
2025-03-24 18.51 18.64 17.66 17.94 -3.08% 24,751 44,715,561
2025-03-21 18.73 18.89 18.46 18.51 -1.75% 18,689 34,814,212
2025-03-20 18.74 19.05 18.74 18.84 -0.32% 17,858 33,745,284
2025-03-19 18.94 19.15 18.79 18.9 -0.26% 23,111 43,778,731
2025-03-18 18.9 18.98 18.8 18.95 +0.26% 19,947 37,672,697
2025-03-17 18.99 18.99 18.71 18.9 +0.16% 17,508 33,037,228
2025-03-14 18.73 18.87 18.58 18.87 +0.75% 26,965 50,576,002
2025-03-13 18.85 18.91 18.55 18.73 -0.74% 21,061 39,395,812
2025-03-12 18.8 18.95 18.68 18.87 +0.48% 20,298 38,183,654
2025-03-11 18.5 18.8 18.4 18.78 +1.13% 18,656 34,833,658
2025-03-10 19.1 19.13 18.42 18.57 -0.64% 34,596 64,707,933
2025-03-07 18.93 19.01 18.65 18.69 -1.32% 19,227 36,143,188
2025-03-06 18.92 19.19 18.68 18.94 +0.85% 31,822 60,108,659
2025-03-05 19.41 19.93 18.7 18.78 -2.85% 39,509 75,213,021
2025-03-04 18.78 19.38 18.58 19.33 +2.82% 37,807 71,668,151
2025-03-03 18.55 18.97 18.55 18.8 +0.8% 28,001 52,515,414
2025-02-28 18.6 19 18.5 18.65 0% 36,063 67,636,053
2025-02-27 18.25 18.73 18.15 18.65 +2.64% 39,900 73,534,843
2025-02-26 17.91 18.2 17.9 18.17 +1.23% 22,972 41,648,132
2025-02-25 17.95 18.23 17.9 17.95 -0.61% 17,658 31,842,885
2025-02-24 17.86 18.25 17.82 18.06 +1.12% 24,524 44,191,559
2025-02-21 17.9 18 17.68 17.86 -0.78% 20,332 36,166,705
2025-02-20 17.83 18.09 17.71 18 +1.24% 18,753 33,749,231
2025-02-19 17.51 17.8 17.51 17.78 +0.85% 12,115 21,448,146
2025-02-18 18.01 18.05 17.53 17.63 -2.11% 18,210 32,340,204
2025-02-17 17.85 18.12 17.83 18.01 +0.73% 16,863 30,342,502
2025-02-14 17.95 18.1 17.77 17.88 -0.56% 16,906 30,315,861
2025-02-13 18.21 18.22 17.98 17.98 -1.15% 19,133 34,622,510
2025-02-12 18.16 18.26 18.05 18.19 +0.17% 18,704 33,955,289
2025-02-11 18.18 18.24 18.07 18.16 -0.16% 17,861 32,414,581
2025-02-10 18.18 18.29 18.09 18.19 +0.83% 24,348 44,240,306
2025-02-07 17.85 18.09 17.8 18.04 +1.12% 29,545 53,058,652
2025-02-06 17.75 17.86 17.57 17.84 +0.51% 25,971 46,047,560
2025-02-05 18.18 18.18 17.68 17.75 -1.17% 26,019 46,293,601
2025-01-27 18.05 18.38 17.95 17.96 -0.11% 23,745 43,185,360
2025-01-24 17.93 18.23 17.77 17.98 0% 28,329 50,910,923
2025-01-23 18.06 18.29 17.92 17.98 +0.56% 25,898 46,924,563
2025-01-22 18.08 18.11 17.83 17.88 -1.11% 11,596 20,790,638
2025-01-21 18.15 18.28 17.75 18.08 +0.22% 18,864 33,840,469
2025-01-20 17.81 18.19 17.71 18.04 +1.46% 24,419 43,942,228
2025-01-17 17.82 17.98 17.68 17.78 -0.73% 18,460 32,835,316
2025-01-16 17.84 18.45 17.8 17.91 +0.79% 29,194 52,573,958
2025-01-15 17.9 17.97 17.67 17.77 -0.78% 18,305 32,575,452
2025-01-14 17.5 18.09 17.5 17.91 +2.93% 46,483 82,951,528
2025-01-13 17.2 17.47 16.77 17.4 -0.06% 27,718 47,670,867
2025-01-10 18.15 18.16 17.28 17.41 -3.17% 32,989 58,332,008
2025-01-09 18.1 18.36 17.88 17.98 -1.59% 30,292 54,791,716
2025-01-08 17.94 18.45 17.55 18.27 +1.22% 47,315 85,470,433
2025-01-07 17.85 18.15 17.46 18.05 +2.04% 35,132 62,708,224
2025-01-06 18.24 18.78 17.01 17.69 -4.53% 52,223 93,490,004
2025-01-03 18.04 19.5 18.04 18.53 +1.42% 65,860 123,266,985
2025-01-02 18.5 19.68 18.1 18.27 +2.12% 73,859 139,064,351
2024-12-31 18.35 18.51 17.89 17.89 -2.24% 28,299 51,215,013
2024-12-30 18.8 18.8 18.23 18.3 -2.87% 24,260 44,707,399
2024-12-27 18.67 18.99 18.51 18.84 +0.75% 17,439 32,798,572
2024-12-26 18.62 18.97 18.46 18.7 +0.54% 28,308 52,846,528
2024-12-25 19.13 19.3 18.34 18.6 -3.73% 33,809 63,224,084
2024-12-24 19.01 19.35 18.73 19.32 +2.38% 27,737 52,856,078
2024-12-23 19.43 19.6 18.83 18.87 -2.78% 36,301 69,776,625
2024-12-20 19.11 19.62 19.01 19.41 +1.57% 28,193 54,675,177
2024-12-19 18.75 19.29 18.53 19.11 +0.58% 32,485 61,138,141
2024-12-18 19.02 19.2 18.77 19 -0.26% 26,324 50,061,820
2024-12-17 20.27 20.28 19.01 19.05 -6.07% 47,567 92,532,952
2024-12-16 20.72 21.18 20 20.28 -0.93% 40,675 84,107,364
2024-12-13 20.95 20.95 20.36 20.47 -2.38% 39,031 80,459,636
2024-12-12 20.75 20.99 20.64 20.97 +0.82% 45,121 94,084,360
2024-12-11 20.9 21 20.42 20.8 -0.95% 54,987 113,764,602
2024-12-10 21.5 21.86 20.9 21 -1.27% 75,669 159,960,262
2024-12-09 20.03 22.02 19.74 21.27 +6.08% 119,267 249,794,789
2024-12-06 20.27 20.27 19.9 20.05 -1.09% 35,781 71,712,286
2024-12-05 20.06 20.3 19.97 20.27 -0.1% 35,670 71,816,261
2024-12-04 20.19 20.8 19.93 20.29 -0.64% 51,799 105,105,560
2024-12-03 19.85 20.7 19.82 20.42 +2.51% 55,293 112,063,058
2024-12-02 19.87 20.1 19.74 19.92 +0.91% 44,672 88,891,191
2024-11-29 19.6 19.97 19.44 19.74 +0.61% 42,525 83,872,356
2024-11-28 20.03 20.12 19.6 19.62 -1.7% 50,248 99,645,040
2024-11-27 19.46 20.2 19.3 19.96 +3.05% 66,186 131,571,851
2024-11-26 19.87 20.3 19.19 19.37 -2.61% 61,276 120,157,217
2024-11-25 19.3 20.17 19.03 19.89 +2.53% 70,712 138,834,307
2024-11-22 20.25 21.01 19.37 19.4 -6.46% 100,330 200,624,446
2024-11-21 21.21 21.61 20.51 20.74 -4.42% 101,001 211,829,193
2024-11-20 20.86 22.41 20.22 21.7 +4.08% 127,967 272,706,162
2024-11-19 21.42 22.15 20.45 20.85 -6.12% 130,847 275,600,559
2024-11-18 20.09 22.89 19.6 22.21 +6.57% 166,875 356,734,082
2024-11-15 19 21.63 18.64 20.84 +6% 164,538 338,440,177
2024-11-14 18.73 20.24 18.66 19.66 +4.63% 121,797 239,420,733
2024-11-13 18.6 18.85 18.35 18.79 +0.75% 27,782 51,761,624
2024-11-12 18.69 18.92 18.42 18.65 -0.53% 42,650 79,959,080
2024-11-11 18.48 18.85 18.23 18.75 +1.46% 44,593 82,787,616
2024-11-08 18.78 18.8 18.32 18.48 -0.65% 40,175 74,164,835
2024-11-07 18.15 18.85 18.05 18.6 +2.25% 45,792 84,539,996
2024-11-06 18.22 18.29 18.03 18.19 -0.6% 35,317 64,122,605
2024-11-05 18.16 18.34 17.95 18.3 +0.49% 43,816 79,582,803
2024-11-04 18 18.45 17.7 18.21 +4.42% 46,804 84,635,766
2024-11-01 18.09 18.14 17.43 17.44 -3.65% 37,312 66,039,287
2024-10-31 18.1 18.29 18 18.1 +0.84% 30,645 55,514,823
2024-10-30 18.08 18.3 17.7 17.95 -1.64% 35,729 64,327,679
2024-10-29 18.7 18.95 18.19 18.25 -2.67% 58,299 108,269,270
2024-10-28 18.27 18.97 18.03 18.75 +3.14% 80,963 150,767,360
2024-10-25 18 18.28 17.94 18.18 -0.87% 36,795 66,672,640
2024-10-24 18.43 18.51 18.23 18.34 -0.33% 22,546 41,341,609
2024-10-23 18.53 18.89 18.39 18.4 -1.45% 31,541 58,576,607
2024-10-22 18.69 19.3 18.43 18.67 +0.05% 34,233 64,105,336
2024-10-21 18.58 18.81 18.27 18.66 +0.65% 47,333 87,572,672
2024-10-18 17.75 18.78 17.75 18.54 +3.29% 46,513 85,788,262
2024-10-17 18.66 18.75 17.91 17.95 -3.8% 46,274 84,390,557
2024-10-16 17.6 19.4 17.58 18.66 +4.36% 73,571 137,194,146
2024-10-15 17.52 18.35 17.45 17.88 +1.71% 40,847 73,756,700
2024-10-14 17.38 17.74 17.12 17.58 +0.69% 29,221 51,071,941
2024-10-11 17.68 17.78 17.08 17.46 -1.24% 33,865 58,894,345
2024-10-10 17.68 18.06 17.53 17.68 +1.32% 33,310 59,315,517
2024-10-09 18.65 18.65 17.44 17.45 -8.69% 46,080 83,104,870
2024-10-08 19.9 19.91 18.35 19.11 +5.46% 64,031 121,853,301
2024-09-30 17.15 18.35 16.85 18.12 +8.31% 62,239 109,547,764
2024-09-27 16.5 16.98 16.28 16.73 +3.27% 37,663 62,435,822
2024-09-26 15.68 16.2 15.68 16.2 +2.99% 25,469 40,715,458
2024-09-25 15.72 16.06 15.7 15.73 +0.38% 23,386 37,118,132
2024-09-24 15.31 15.68 15.19 15.67 +2.82% 21,196 32,734,689
2024-09-23 15.17 15.36 15.16 15.24 +0.2% 10,513 16,015,969
2024-09-20 15.27 15.3 15.13 15.21 -0.59% 9,941 15,105,560
2024-09-19 15.01 15.33 14.96 15.3 +2.41% 16,862 25,629,456
2024-09-18 15.05 15.09 14.58 14.94 -0.53% 15,790 23,369,206
2024-09-13 15.37 15.43 15.02 15.02 -2.15% 12,055 18,320,556
2024-09-12 15.5 15.56 15.33 15.35 -0.71% 8,813 13,624,584
2024-09-11 15.45 15.59 15.38 15.46 -0.06% 11,055 17,121,930
2024-09-10 15.45 15.49 15.24 15.47 +0.45% 11,247 17,304,644
2024-09-09 15.36 15.44 15.11 15.4 +0.26% 12,198 18,642,717
2024-09-06 15.51 15.59 15.32 15.36 -1.35% 12,934 20,008,791
2024-09-05 15.56 15.6 15.46 15.57 +0.32% 9,510 14,765,728
2024-09-04 15.66 15.73 15.43 15.52 -1.21% 17,056 26,528,079
2024-09-03 15.71 15.94 15.59 15.71 -0.19% 18,198 28,643,193
2024-09-02 15.81 16.07 15.7 15.74 -1.56% 25,060 39,804,386
2024-08-30 16 16.15 15.85 15.99 -0.06% 25,344 40,623,018
2024-08-29 15.68 16.02 15.65 16 +1.52% 18,861 29,960,518
2024-08-28 15.72 15.89 15.44 15.76 -0.13% 20,483 32,208,956
2024-08-27 15.96 16.18 15.67 15.78 +2.14% 36,925 58,765,002
2024-08-26 15.09 15.49 14.99 15.45 +1.71% 15,821 24,200,290
2024-08-23 15.09 15.21 14.83 15.19 +0.86% 12,540 18,876,699
2024-08-22 15.24 15.36 15.01 15.06 -0.79% 7,313 11,062,474
2024-08-21 15.1 15.28 15.1 15.18 -0.07% 6,228 9,458,828
2024-08-20 15.66 15.7 15.12 15.19 -2.82% 12,494 19,129,731
2024-08-19 15.6 15.74 15.54 15.63 0% 8,688 13,584,678
2024-08-16 15.82 15.87 15.58 15.63 -1.2% 8,312 13,044,242
2024-08-15 15.7 15.88 15.55 15.82 +0.51% 12,230 19,292,614
2024-08-14 15.74 15.89 15.62 15.74 +0.13% 9,961 15,709,973
2024-08-13 15.38 15.78 15.38 15.72 +0.38% 9,607 15,042,778
2024-08-12 15.69 15.81 15.51 15.66 -0.25% 10,299 16,124,220
2024-08-09 15.7 15.84 15.66 15.7 -0.13% 10,372 16,334,471
2024-08-08 15.6 15.8 15.42 15.72 +0.7% 9,835 15,385,564
2024-08-07 15.46 15.67 15.41 15.61 +0.71% 10,285 16,019,063
2024-08-06 15.36 15.58 15.31 15.5 +1.17% 11,825 18,228,433
2024-08-05 15.48 15.71 15.31 15.32 -1.16% 16,662 25,855,079
2024-08-02 15.73 15.78 15.5 15.5 -1.77% 11,294 17,678,085
2024-08-01 15.88 16.05 15.72 15.78 -0.88% 12,238 19,412,818
2024-07-31 15.78 15.94 15.51 15.92 +2.45% 16,594 26,194,911
2024-07-30 15.6 15.66 15.33 15.54 +0.45% 12,087 18,745,619
2024-07-29 15.58 15.59 15.39 15.47 -0.32% 9,992 15,485,585
2024-07-26 15.22 15.58 15.22 15.52 +2.24% 16,908 26,154,620
2024-07-25 14.84 15.35 14.8 15.18 +1.61% 11,242 17,003,806
2024-07-24 15.14 15.2 14.81 14.94 -1.32% 11,788 17,665,696
2024-07-23 15.54 15.64 15.14 15.14 -2.57% 11,261 17,342,536
2024-07-22 15.4 15.6 15.4 15.54 +0.13% 8,876 13,763,775
2024-07-19 15.27 15.58 15.21 15.52 +1.04% 12,743 19,672,998
2024-07-18 15.4 15.5 15.04 15.36 -0.32% 16,106 24,591,400
2024-07-17 15.51 15.6 15.31 15.41 -0.71% 13,088 20,242,293
2024-07-16 15.74 15.76 15.4 15.52 -1.4% 15,166 23,554,716
2024-07-15 16.07 16.07 15.55 15.74 -2.05% 14,864 23,399,008
2024-07-12 15.97 16.17 15.9 16.07 -0.37% 16,913 27,179,567
2024-07-11 15.93 16.21 15.81 16.13 +0.88% 36,996 59,221,748
2024-07-10 15.51 16.15 15.41 15.99 +2.43% 18,841 29,731,071
2024-07-09 15.25 15.63 15 15.61 +2.63% 15,623 23,977,231
2024-07-08 15.66 15.66 15.15 15.21 -1.87% 10,535 16,103,892
2024-07-05 15.28 15.59 15.12 15.5 +0.65% 11,617 17,827,424
2024-07-04 15.8 15.86 15.26 15.4 -2.22% 11,553 17,923,179
2024-07-03 16.01 16.08 15.69 15.75 -1.69% 10,633 16,859,473
2024-07-02 16.05 16.15 15.95 16.02 -0.19% 11,502 18,460,183
2024-07-01 15.87 16.08 15.68 16.05 +0.63% 15,141 24,047,489
2024-06-28 15.63 16.35 15.55 15.95 +1.85% 22,759 36,424,019
2024-06-27 15.78 15.94 15.58 15.66 -0.82% 12,406 19,565,561
2024-06-26 15.52 15.84 15.37 15.79 +1.28% 13,518 21,117,743
2024-06-25 15.22 15.84 15.2 15.59 +2.43% 19,969 31,014,695
2024-06-24 15.48 15.55 15 15.22 -2.19% 21,123 32,277,327
2024-06-21 15.48 15.71 15.32 15.56 +0.19% 10,125 15,767,134
2024-06-20 15.91 16.03 15.4 15.53 -2.76% 15,122 23,652,807
2024-06-19 16.02 16.18 15.89 15.97 -0.25% 10,006 16,036,315
2024-06-18 15.75 16.04 15.72 16.01 +1.14% 13,745 21,890,964
2024-06-17 16.12 16.21 15.74 15.83 -2.4% 17,950 28,569,572
2024-06-14 16.14 16.26 15.95 16.22 +0.93% 11,728 18,905,791
2024-06-13 16.16 16.28 15.89 16.07 -3.08% 14,498 23,308,398
2024-06-12 16.25 16.82 16.16 16.58 +1.47% 17,990 29,795,051
2024-06-11 16.37 16.71 16.04 16.34 -1.03% 21,642 35,175,249
2024-06-07 15.92 16.8 15.9 16.51 +6.45% 35,756 58,224,061
2024-06-06 16.2 16.23 15.15 15.51 -3.96% 31,926 49,742,492
2024-06-05 16.7 16.71 16.07 16.15 -3.35% 19,663 31,994,682
2024-06-04 17 17 16.55 16.71 -2.28% 20,119 33,553,766
2024-06-03 17.55 17.58 16.82 17.1 -2.45% 16,182 27,834,828
2024-05-31 17.34 17.59 17.24 17.53 +1.45% 15,526 27,156,061
2024-05-30 17.12 17.39 17.12 17.28 0% 14,204 24,570,754
2024-05-29 17.21 17.4 17.07 17.28 +0.29% 10,077 17,402,267
2024-05-28 17.67 17.67 17.15 17.23 -2.49% 16,046 27,824,210
2024-05-27 17.44 17.73 17.18 17.67 +1.9% 19,686 34,260,206
2024-05-24 17.54 17.64 17.3 17.34 -1.08% 13,758 24,062,038
2024-05-23 17.9 17.9 17.47 17.53 -1.9% 20,547 36,387,450
2024-05-22 18.01 18.08 17.8 17.87 -0.78% 18,073 32,349,711
2024-05-21 18.05 18.23 17.9 18.01 -0.33% 15,526 27,996,742
2024-05-20 18.17 18.34 17.97 18.07 -0.77% 21,842 39,542,775
2024-05-17 18.37 18.5 17.9 18.21 -0.92% 26,685 48,303,236
2024-05-16 18.1 18.6 18 18.38 +1.55% 26,792 49,230,579
2024-05-15 18.15 18.35 17.96 18.1 -0.55% 23,387 42,458,072
2024-05-14 17.79 18.2 17.73 18.2 +1.9% 25,639 46,263,270
2024-05-13 18.12 18.15 17.77 17.86 -2.3% 28,214 50,496,221
2024-05-10 18.05 18.35 17.87 18.28 +0.94% 27,768 50,322,924
2024-05-09 17.5 18.25 17.49 18.11 +3.49% 35,646 64,219,810
2024-05-08 17.83 18.01 17.46 17.5 -1.85% 28,035 49,779,366
2024-05-07 17.95 18.06 17.65 17.83 -0.67% 30,068 53,538,781
2024-05-06 17.66 18.12 17.58 17.95 +1.76% 43,269 77,226,302
2024-04-30 17.3 17.68 17.01 17.64 +1.5% 55,521 96,406,673
2024-04-29 16.51 17.55 16.42 17.38 +5.59% 72,169 123,078,691
2024-04-26 16.64 16.7 16.36 16.46 -0.6% 44,123 72,779,438
2024-04-25 16.44 16.87 16.41 16.56 -0.78% 58,473 97,118,775
2024-04-24 17 17.61 16.6 16.69 +0.91% 120,683 204,380,632
2024-04-23 16.2 16.54 16.2 16.54 +9.97% 30,176 49,831,641
2024-04-22 15.1 15.43 14.81 15.04 -1.38% 27,284 41,121,319
2024-04-19 14.91 15.36 14.8 15.25 +0.53% 23,890 36,001,925
2024-04-18 15.09 15.47 14.8 15.17 +0.53% 32,790 49,701,937
2024-04-17 14.44 15.09 14.37 15.09 +7.94% 41,438 61,438,611
2024-04-16 14.87 14.88 13.86 13.98 -7.72% 45,887 64,792,006
2024-04-15 16.3 16.3 14.79 15.15 -7.06% 60,857 93,698,951
2024-04-12 15.8 16.7 15.8 16.3 +3.95% 54,823 89,219,798
2024-04-11 15.54 15.87 15.4 15.68 +0.19% 15,415 24,276,403
2024-04-10 16.12 16.14 15.5 15.65 -2.8% 19,840 31,184,079
2024-04-09 15.94 16.15 15.82 16.1 +1.71% 19,444 31,145,109
2024-04-08 16.51 16.53 15.71 15.83 -4.06% 25,273 40,477,643
2024-04-03 16.41 16.55 16.14 16.5 +0.55% 16,809 27,511,120
2024-04-02 16.35 16.58 16.3 16.41 +0.43% 17,980 29,497,037
2024-04-01 16.12 16.34 16 16.34 +2% 17,518 28,357,010
2024-03-29 15.75 16.04 15.68 16.02 +1.71% 17,661 27,995,933
2024-03-28 15.2 15.8 15.2 15.75 +3.01% 17,788 27,733,810
2024-03-27 15.6 15.72 15.28 15.29 -2.3% 18,222 28,171,469
2024-03-26 15.53 15.85 15.33 15.65 +0.45% 21,511 33,532,487
2024-03-25 15.94 16.2 15.54 15.58 -2.32% 23,295 36,970,275
2024-03-22 16.3 16.46 15.87 15.95 -2.51% 22,116 35,594,571
2024-03-21 16.4 16.6 16.16 16.36 0% 19,471 31,897,526
2024-03-20 16.16 16.36 16.08 16.36 +1.24% 17,626 28,561,015
2024-03-19 16.2 16.28 16.02 16.16 -0.12% 17,896 28,899,414
2024-03-18 15.87 16.18 15.8 16.18 +2.41% 21,487 34,310,590
2024-03-15 15.57 15.8 15.43 15.8 +1.09% 23,829 37,336,104
2024-03-14 15.47 15.87 15.3 15.63 +0.84% 24,515 38,151,959
2024-03-13 15.52 15.75 15.37 15.5 0% 22,792 35,369,695
2024-03-12 15.21 15.53 15.15 15.5 +1.84% 23,936 36,740,486
2024-03-11 14.98 15.23 14.85 15.22 +1.4% 18,578 28,022,627
2024-03-08 14.88 15.04 14.78 15.01 +0.47% 14,172 21,177,307
2024-03-07 15 15.25 14.9 14.94 -0.47% 19,668 29,655,258
2024-03-06 14.8 15.18 14.67 15.01 +1.62% 21,047 31,464,650
2024-03-05 15.11 15.11 14.68 14.77 -2.25% 26,528 39,374,368
2024-03-04 15.3 15.48 14.94 15.11 -1.24% 21,124 31,960,096
2024-03-01 15.29 15.64 15.04 15.3 +0.07% 23,202 35,513,376
2024-02-29 14.65 15.3 14.44 15.29 +3.45% 34,951 52,716,139
2024-02-28 16.15 16.43 14.49 14.78 -8.2% 52,172 80,970,995
2024-02-27 15.7 16.18 15.65 16.1 +1.58% 23,872 38,147,636
2024-02-26 15.7 16.44 15.45 15.85 +1.93% 38,307 60,750,630
2024-02-23 15.13 15.72 15.01 15.55 +2.78% 27,027 41,519,363
2024-02-22 14.78 15.14 14.65 15.13 +3.21% 22,554 33,652,591
2024-02-21 14.3 15.29 14.25 14.66 +1.38% 37,894 56,514,600
2024-02-20 14.22 14.58 13.95 14.46 +0.56% 30,514 43,667,649
2024-02-19 14.08 14.6 13.51 14.38 +4.58% 53,369 75,352,877
2024-02-08 12.68 13.75 12.35 13.75 +10% 65,214 85,824,690
2024-02-07 13.16 13.25 11.98 12.5 -5.94% 68,025 84,936,682
2024-02-06 12.82 13.8 12.28 13.29 -1.77% 53,292 68,415,855
2024-02-05 14.7 14.8 13.53 13.53 -9.98% 45,399 62,028,887
2024-02-02 15.8 16.2 14.29 15.03 -5.35% 30,658 46,291,315
2024-02-01 16.06 16.18 15.3 15.88 -1% 23,479 36,994,785
2024-01-31 17.26 17.38 16 16.04 -7.07% 25,384 41,876,657
2024-01-30 17.8 17.95 17.2 17.26 -2.87% 15,850 27,715,833
2024-01-29 18.5 18.55 17.72 17.77 -3.21% 18,390 33,120,847
2024-01-26 18.27 18.71 18.18 18.36 +0.38% 17,188 31,781,402
2024-01-25 17.56 18.29 17.41 18.29 +3.74% 21,316 38,153,513
2024-01-24 17.32 17.79 16.99 17.63 +1.85% 23,716 41,416,691
2024-01-23 17.45 17.61 17 17.31 -2.2% 30,246 52,282,726
2024-01-22 19.1 19.17 17.51 17.7 -6.99% 29,022 53,003,139
2024-01-19 19 19.34 18.74 19.03 -0.1% 24,183 45,982,527
2024-01-18 19.7 19.84 18.71 19.05 -4.03% 27,038 51,631,029
2024-01-17 20.13 20.23 19.8 19.85 -1.39% 11,939 23,927,391
2024-01-16 20.34 20.58 19.9 20.13 -1.13% 13,273 26,753,365
2024-01-15 20.29 20.43 20.08 20.36 +0.59% 12,221 24,798,603
2024-01-12 20.43 20.7 20.22 20.24 -0.83% 14,782 30,279,650
2024-01-11 20.28 20.48 20.21 20.41 +0.2% 12,933 26,355,796
2024-01-10 20.46 20.76 20.33 20.37 -1.5% 15,599 31,940,350
2024-01-09 20.41 20.85 20.38 20.68 +1.37% 15,573 32,122,485
2024-01-08 20.55 20.74 20.38 20.4 -1.4% 17,661 36,349,827
2024-01-05 20.98 21.02 20.55 20.69 -0.19% 16,408 34,091,580
2024-01-04 20.59 20.78 20.51 20.73 +0.58% 12,204 25,209,140
2024-01-03 20.52 20.73 20.4 20.61 +0.24% 16,359 33,642,678
2024-01-02 20.27 20.69 20.27 20.56 +1.48% 21,637 44,406,848

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

хЫ╜цЬ║щЗНшгЕ 601399

2023年全年

щУБц╡БшВбф╗╜ 603926

近半年

хдйшИЯцЦЗхМЦ 300148

近半年

ф╜│хглчзСцКА 300193

2023年全年

чОЙчж╛чФ░ 300815

2023年全年

хдНцЧжх╝ац▒Я 688505

2022-2023两年

STч║вхдкщШ│ 000525

2024年一季度

х╣┐х╝ШцОзшВб 000529

近期数据

хРЙхдзцнгхЕГ 003029

近半年

чЫЫш╛╛ш╡Дц║Р 000603

2023年全年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
储能电池
光伏产业
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
数字经济
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

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