чбЕхоЭчзСцКА 300019

数据更新至:

添加到对比分析

17.09 +1.12%

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

17.09
+1.12% +0.19
16.9
开盘价
17.11
最高价
16.51
最低价
62,988
成交量
数据更新至: 2025-03-25

技术指标

17.65
MA5 (5日均线)
17.47
MA10 (10日均线)
17.59
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 16.9 17.11 16.51 17.09 +1.12% 62,988 105,487,777
2025-03-24 17.45 17.63 16.44 16.9 -4.36% 171,699 291,462,705
2025-03-21 18.18 18.62 17.55 17.67 -4.07% 200,939 362,487,146
2025-03-20 17.99 18.68 17.61 18.42 +1.38% 321,728 583,408,433
2025-03-19 17.29 18.45 17.13 18.17 +5.09% 335,535 603,765,187
2025-03-18 17.27 17.43 17.16 17.29 +0.12% 75,364 130,258,797
2025-03-17 17.49 17.5 17.15 17.27 -0.17% 86,628 149,670,416
2025-03-14 16.93 17.34 16.73 17.3 +1.59% 101,805 173,928,951
2025-03-13 17.5 17.63 16.83 17.03 -3.02% 161,611 276,538,697
2025-03-12 17.88 18 17.5 17.56 -1.73% 148,805 263,448,332
2025-03-11 17.3 18.18 17.26 17.87 +0.79% 180,116 320,370,819
2025-03-10 17.91 18.1 17.51 17.73 -1.72% 146,517 259,600,521
2025-03-07 17.61 18.18 17.33 18.04 +1.46% 292,132 521,979,445
2025-03-06 17.43 17.87 17.38 17.78 +1.89% 205,859 363,787,433
2025-03-05 17.7 17.8 17.16 17.45 +0.06% 145,121 252,623,759
2025-03-04 17.38 17.68 17.21 17.44 -0.63% 152,911 266,390,276
2025-03-03 17.27 17.99 17.18 17.55 +3.05% 219,000 386,606,599
2025-02-28 17.8 17.9 16.98 17.03 -4.43% 206,491 358,554,089
2025-02-27 18.05 18.4 17.4 17.82 -2.99% 315,234 563,125,960
2025-02-26 17.98 18.99 17.86 18.37 +3.73% 403,783 744,705,009
2025-02-25 17.91 18.95 17.62 17.71 -4.01% 414,268 753,265,374
2025-02-24 18 19.25 17.86 18.45 -4.9% 540,358 994,017,297
2025-02-21 19.8 20.42 18.9 19.4 +5.9% 928,767 1,812,064,208
2025-02-20 15.24 18.32 15.18 18.32 +19.97% 576,774 1,009,033,869
2025-02-19 15 15.27 14.91 15.27 +1.13% 59,253 89,962,575
2025-02-18 15.2 15.52 15.06 15.1 -0.53% 84,521 129,475,940
2025-02-17 15.24 15.37 15.05 15.18 -0.39% 61,855 93,857,320
2025-02-14 15.23 15.47 15.15 15.24 -0.39% 63,030 96,447,808
2025-02-13 15.7 15.7 15.26 15.3 -1.99% 88,610 137,076,306
2025-02-12 15.23 15.61 15.18 15.61 +1.96% 110,095 170,260,668
2025-02-11 15.02 15.4 14.8 15.31 +1.8% 102,860 155,654,589
2025-02-10 15.15 15.22 14.87 15.04 -0.33% 71,432 107,040,925
2025-02-07 15.02 15.21 14.85 15.09 +1.14% 105,898 159,586,156
2025-02-06 14.54 14.92 14.42 14.92 +2.33% 77,958 115,117,718
2025-02-05 14.6 14.64 14.33 14.58 +3.33% 71,789 104,207,984
2025-01-27 14.34 14.46 14.1 14.11 -1.05% 35,582 50,767,852
2025-01-24 14.24 14.34 14.16 14.26 +0.21% 47,117 67,170,577
2025-01-23 14.39 14.58 14.22 14.23 -0.21% 54,203 78,265,246
2025-01-22 14.4 14.43 14.15 14.26 -1.11% 32,507 46,472,560
2025-01-21 14.63 14.64 14.2 14.42 -0.89% 45,230 64,954,194
2025-01-20 14.44 14.65 14.31 14.55 +1.32% 59,005 85,806,283
2025-01-17 14.25 14.48 14.23 14.36 +0.07% 44,943 64,568,995
2025-01-16 14.47 14.63 14.19 14.35 -0.55% 65,841 94,988,292
2025-01-15 14.22 14.7 14.11 14.43 +1.26% 101,754 147,377,658
2025-01-14 13.69 14.27 13.69 14.25 +4.09% 62,761 88,426,579
2025-01-13 13.51 13.76 13.27 13.69 0% 45,586 61,825,285
2025-01-10 14.11 14.2 13.69 13.69 -3.05% 43,076 60,051,555
2025-01-09 13.73 14.22 13.7 14.12 +2.17% 62,060 87,353,930
2025-01-08 13.91 13.95 13.4 13.82 -1.29% 51,902 71,164,592
2025-01-07 13.76 14 13.6 14 +1.74% 42,868 59,197,100
2025-01-06 13.83 14.05 13.48 13.76 -0.43% 50,153 69,105,075
2025-01-03 14.28 14.37 13.75 13.82 -2.54% 62,065 87,298,527
2025-01-02 14.68 14.73 14.02 14.18 -3.14% 65,481 94,081,516
2024-12-31 15.11 15.19 14.6 14.64 -2.92% 59,592 88,266,591
2024-12-30 15.17 15.25 14.95 15.08 -1.18% 39,947 60,328,528
2024-12-27 15.24 15.47 15.19 15.26 +0.13% 56,800 87,106,484
2024-12-26 15.01 15.48 14.96 15.24 +1.74% 61,414 93,727,276
2024-12-25 15.39 15.39 14.85 14.98 -2.54% 60,157 90,441,537
2024-12-24 15.16 15.44 15.12 15.37 +1.45% 51,051 77,935,472
2024-12-23 15.68 15.74 15.07 15.15 -3.13% 76,590 117,788,938
2024-12-20 15.45 15.77 15.4 15.64 +1.56% 65,698 102,519,517
2024-12-19 15.13 15.49 15.03 15.4 -0.13% 66,423 101,453,825
2024-12-18 15.39 15.49 15.08 15.42 +0.85% 70,415 107,941,463
2024-12-17 15.74 15.82 15.23 15.29 -2.92% 82,607 127,914,169
2024-12-16 15.85 16 15.64 15.75 -1.25% 82,188 129,933,354
2024-12-13 16.47 16.5 15.93 15.95 -4.38% 166,735 269,609,938
2024-12-12 16.63 16.78 16.45 16.68 +0.06% 112,198 186,477,146
2024-12-11 16.79 16.96 16.6 16.67 -1.36% 126,643 211,624,503
2024-12-10 17.5 17.5 16.83 16.9 +0.24% 232,844 399,251,313
2024-12-09 16.69 17.04 16.58 16.86 +0.9% 184,404 309,960,950
2024-12-06 16.5 16.79 16.27 16.71 +0.72% 135,576 224,923,919
2024-12-05 16.41 16.65 16.35 16.59 +1.16% 107,754 177,817,873
2024-12-04 16.75 16.75 16.27 16.4 -2.67% 145,210 239,871,497
2024-12-03 17.06 17.06 16.58 16.85 -1.23% 183,762 309,049,195
2024-12-02 16.8 17.16 16.55 17.06 +1.43% 213,902 361,863,166
2024-11-29 16.43 16.95 16.07 16.82 +2.19% 218,120 361,350,233
2024-11-28 16.94 17.08 16.43 16.46 -3.12% 212,430 355,666,129
2024-11-27 16.6 17 16.22 16.99 +2.1% 243,584 404,426,839
2024-11-26 17.66 17.7 16.59 16.64 -8.82% 395,853 676,034,180
2024-11-25 18.02 19.14 17.72 18.25 +3.69% 487,585 900,345,516
2024-11-22 18.51 19.1 17.55 17.6 -8.09% 538,106 982,809,704
2024-11-21 19.95 20.6 18.9 19.15 -4.06% 610,646 1,199,611,902
2024-11-20 18.88 21.21 18.88 19.96 +1.47% 804,651 1,626,987,184
2024-11-19 17 21.2 16.64 19.67 +9.89% 854,577 1,552,704,579
2024-11-18 17.9 17.9 17.23 17.9 +19.97% 447,455 798,738,759
2024-11-15 15.05 15.45 14.87 14.92 -1.19% 78,347 118,338,742
2024-11-14 15.75 15.77 15.05 15.1 -3.51% 76,593 117,983,098
2024-11-13 15.39 15.99 15.2 15.65 +0.71% 89,261 138,682,441
2024-11-12 15.7 16.13 15.39 15.54 -2.33% 136,326 214,901,733
2024-11-11 14.9 15.97 14.8 15.91 +6.35% 188,519 293,252,207
2024-11-08 15.23 15.45 14.89 14.96 -0.86% 90,547 137,049,291
2024-11-07 15 15.19 14.8 15.09 +1.96% 118,286 177,944,906
2024-11-06 14.6 15.23 14.6 14.8 +1.37% 129,318 193,252,651
2024-11-05 14.3 14.61 14.15 14.6 +2.74% 78,761 114,021,769
2024-11-04 13.93 14.25 13.88 14.21 +1.94% 45,612 64,440,650
2024-11-01 14.39 14.49 13.9 13.94 -3.06% 67,520 95,368,625
2024-10-31 14.36 14.49 14.19 14.38 +0.49% 49,538 71,183,433
2024-10-30 14.25 14.52 14.13 14.31 -0.69% 55,057 78,831,030
2024-10-29 14.9 15.05 14.39 14.41 -3.22% 95,785 140,406,779
2024-10-28 15 15 14.61 14.89 -1.26% 96,998 143,327,468
2024-10-25 14.7 15.16 14.69 15.08 +2.72% 137,692 206,253,291
2024-10-24 14.7 14.92 14.46 14.68 +0.2% 109,526 161,202,593
2024-10-23 14.44 14.88 14.3 14.65 +1.74% 106,443 155,476,682
2024-10-22 14.3 14.57 14.12 14.4 -2.17% 108,438 155,688,329
2024-10-21 14.56 14.92 14.48 14.72 +1.24% 98,687 145,053,080
2024-10-18 14.05 14.89 13.98 14.54 +2.47% 112,552 162,085,601
2024-10-17 14.69 14.74 14.09 14.19 -3.73% 108,130 155,541,149
2024-10-16 13.84 15 13.8 14.74 +5.36% 143,153 209,481,059
2024-10-15 14.38 14.38 13.98 13.99 -2.3% 66,096 93,536,046
2024-10-14 14.1 14.37 13.79 14.32 +2.58% 70,025 98,849,243
2024-10-11 14.58 15.16 13.71 13.96 -5.03% 98,496 141,842,829
2024-10-10 15.38 15.64 14.5 14.7 -4.42% 133,443 199,536,105
2024-10-09 15.49 16.28 14.86 15.38 -2.16% 282,361 446,334,831
2024-10-08 16.81 16.81 14.48 15.72 +10.86% 254,698 395,335,465
2024-09-30 12.99 14.45 12.7 14.18 +14.17% 195,281 263,943,446
2024-09-27 11.9 12.81 11.8 12.42 +6.52% 108,617 132,931,829
2024-09-26 11.29 11.66 11.29 11.66 +2.46% 44,269 50,983,541
2024-09-25 11.3 11.57 11.3 11.38 +0.98% 51,118 58,587,653
2024-09-24 10.9 11.28 10.89 11.27 +3.49% 39,998 44,551,672
2024-09-23 10.84 11.01 10.81 10.89 +0.37% 18,767 20,505,106
2024-09-20 10.88 10.92 10.71 10.85 -0.73% 24,530 26,524,113
2024-09-19 10.76 10.98 10.71 10.93 +1.67% 28,902 31,453,426
2024-09-18 10.7 10.81 10.54 10.75 -0.56% 29,285 31,233,042
2024-09-13 11.26 11.32 10.75 10.81 -3.91% 61,566 67,233,357
2024-09-12 11.43 11.57 11.11 11.25 -2.77% 102,557 115,933,607
2024-09-11 11.8 12.38 11.38 11.57 +2.66% 160,177 191,009,986
2024-09-10 11.07 11.28 10.9 11.27 +1.9% 37,781 41,992,299
2024-09-09 10.8 11.3 10.8 11.06 +1.56% 36,220 40,099,045
2024-09-06 10.98 11.1 10.87 10.89 -1.54% 24,067 26,301,063
2024-09-05 11.11 11.21 10.95 11.06 +0.55% 39,771 44,155,989
2024-09-04 10.82 11.23 10.8 11 +0.46% 40,944 45,023,157
2024-09-03 10.7 11.08 10.61 10.95 +2.82% 40,858 44,609,325
2024-09-02 10.9 10.9 10.64 10.65 -2.56% 24,290 26,153,281
2024-08-30 10.8 11.05 10.75 10.93 +1.2% 35,261 38,653,401
2024-08-29 10.64 10.85 10.57 10.8 +1.5% 23,602 25,369,388
2024-08-28 10.45 10.7 10.45 10.64 +1.04% 20,684 21,909,331
2024-08-27 10.6 10.62 10.4 10.53 -0.94% 25,081 26,354,243
2024-08-26 10.16 10.88 10.16 10.63 +4.63% 51,914 55,082,347
2024-08-23 10.35 10.41 10.06 10.16 -2.03% 33,157 33,799,947
2024-08-22 10.83 10.84 10.34 10.37 -3.89% 42,404 44,795,139
2024-08-21 11 11.03 10.72 10.79 -2.35% 34,642 37,624,167
2024-08-20 11.08 11.3 11.02 11.05 -0.45% 26,935 30,043,394
2024-08-19 11.12 11.23 11.07 11.1 -0.45% 13,268 14,776,626
2024-08-16 11.13 11.18 11.07 11.15 +0.09% 15,428 17,173,371
2024-08-15 11.1 11.25 10.98 11.14 +0.09% 25,527 28,401,523
2024-08-14 11.3 11.4 11.1 11.13 -1.5% 18,939 21,180,381
2024-08-13 11.22 11.31 11.1 11.3 +0.71% 16,508 18,501,597
2024-08-12 11.4 11.49 11.2 11.22 -1.84% 18,811 21,327,387
2024-08-09 11.68 11.7 11.43 11.43 -1.3% 18,131 20,959,388
2024-08-08 11.61 11.75 11.42 11.58 0% 26,653 30,959,992
2024-08-07 11.54 11.65 11.48 11.58 +0.09% 15,695 18,172,742
2024-08-06 11.43 11.58 11.32 11.57 +1.94% 30,644 35,158,221
2024-08-05 11.48 11.71 11.26 11.35 -2.24% 26,581 30,450,520
2024-08-02 11.7 11.84 11.6 11.61 -1.53% 23,772 27,863,678
2024-08-01 11.85 11.96 11.76 11.79 -0.51% 25,679 30,426,270
2024-07-31 11.52 11.9 11.46 11.85 +2.69% 34,779 40,920,297
2024-07-30 11.39 11.6 11.18 11.54 +1.32% 23,205 26,475,341
2024-07-29 11.65 11.65 11.35 11.39 -2.15% 24,261 27,783,375
2024-07-26 11.47 11.64 11.45 11.64 +1.48% 18,931 21,945,992
2024-07-25 11.3 11.62 11.3 11.47 -0.35% 21,090 24,284,157
2024-07-24 11.5 11.69 11.45 11.51 -0.52% 20,626 23,808,159
2024-07-23 12.07 12.15 11.56 11.57 -4.22% 48,269 56,792,327
2024-07-22 12.17 12.3 12.03 12.08 -1.31% 23,285 28,179,886
2024-07-19 12.2 12.35 12.03 12.24 0% 21,328 26,099,776
2024-07-18 12.6 12.6 11.91 12.24 -3.32% 46,668 56,815,654
2024-07-17 12.95 12.95 12.66 12.66 -1.78% 31,133 39,669,428
2024-07-16 12.85 13 12.83 12.89 -0.69% 22,939 29,550,402
2024-07-15 12.98 13.17 12.87 12.98 -1.14% 20,631 26,768,218
2024-07-12 13.28 13.34 13.09 13.13 -1.28% 25,759 33,931,330
2024-07-11 13.17 13.31 13.07 13.3 +2.47% 47,680 63,013,118
2024-07-10 13.21 13.39 12.93 12.98 -2.7% 52,057 68,543,045
2024-07-09 12.75 13.36 12.68 13.34 +2.62% 59,493 78,480,403
2024-07-08 12.79 13.29 12.76 13 +0.78% 38,196 49,874,590
2024-07-05 12.72 12.95 12.63 12.9 +0.47% 23,357 29,917,900
2024-07-04 13.28 13.35 12.78 12.84 -2.95% 44,608 57,854,716
2024-07-03 13.18 13.33 13.14 13.23 +0.08% 22,732 30,020,435
2024-07-02 13.47 13.47 13.18 13.22 -1.64% 37,463 49,811,103
2024-07-01 13.18 13.45 13.17 13.44 +1.43% 37,755 50,440,156
2024-06-28 13.15 13.42 13.07 13.25 +0.76% 39,480 52,527,342
2024-06-27 13.48 13.48 13.13 13.15 -3.24% 46,600 61,995,827
2024-06-26 13.3 13.59 12.91 13.59 +1.95% 61,374 81,528,707
2024-06-25 13.25 13.37 13.11 13.33 +0.91% 56,349 74,641,305
2024-06-24 13.53 13.61 13.17 13.21 -4.07% 85,213 113,885,483
2024-06-21 13.9 14.37 13.7 13.77 -1.36% 108,296 151,282,427
2024-06-20 13.45 14.6 13.4 13.96 +3.41% 201,769 285,757,814
2024-06-19 13.77 13.86 13.48 13.5 -2.03% 61,740 84,366,961
2024-06-18 13.66 13.99 13.55 13.78 +0.95% 77,673 106,927,998
2024-06-17 13.48 13.69 13.4 13.65 -0.15% 52,067 70,680,041
2024-06-14 13.22 13.88 13.12 13.67 +3.48% 102,175 138,950,446
2024-06-13 13.75 13.75 13.15 13.21 -2.72% 89,221 120,063,910
2024-06-12 13.6 13.75 13.51 13.58 -0.88% 68,196 92,916,352
2024-06-11 13.32 13.87 13.16 13.7 +1.56% 84,465 113,937,355
2024-06-07 13.11 13.49 13.08 13.49 +3.29% 100,735 134,168,417
2024-06-06 12.93 13.22 12.83 13.06 +0.46% 67,479 87,927,050
2024-06-05 13.04 13.14 12.86 13 -0.61% 54,493 70,946,014
2024-06-04 12.94 13.09 12.75 13.08 +0.62% 75,352 97,712,915
2024-06-03 13.42 13.5 12.91 13 -4.55% 124,357 162,644,911
2024-05-31 13.86 14.01 13.4 13.62 -2.16% 173,536 235,899,279
2024-05-30 13.19 14.87 13.19 13.92 +6.91% 270,561 381,054,831
2024-05-29 12.82 13.12 12.79 13.02 +0.93% 43,483 56,561,878
2024-05-28 12.85 12.99 12.74 12.9 -0.46% 34,629 44,508,396
2024-05-27 13.03 13.13 12.64 12.96 -0.69% 59,924 76,882,137
2024-05-24 13.11 13.42 12.95 13.05 -1.06% 71,899 94,680,204
2024-05-23 13.46 13.51 13.16 13.19 -2.94% 59,875 79,578,599
2024-05-22 13.49 13.72 13.45 13.59 +0.07% 67,376 91,358,430
2024-05-21 13.89 13.96 13.48 13.58 -2.65% 80,213 109,011,522
2024-05-20 13.55 14.6 13.53 13.95 +5.28% 180,146 251,936,581
2024-05-17 13.08 13.25 12.97 13.25 +2.24% 53,583 70,268,533
2024-05-16 12.94 13.09 12.9 12.96 +0.31% 37,242 48,408,713
2024-05-15 13.03 13.18 12.89 12.92 -1.52% 45,195 58,811,879
2024-05-14 13.21 13.32 13.07 13.12 +0.15% 37,410 49,199,614
2024-05-13 13.55 13.6 13.06 13.1 -3.25% 69,099 91,221,393
2024-05-10 13.85 13.93 13.44 13.54 -1.74% 67,385 91,520,949
2024-05-09 13.38 13.99 13.3 13.78 +3.45% 103,374 142,616,997
2024-05-08 13.68 13.68 13.31 13.32 -2.99% 64,395 86,642,239
2024-05-07 13.75 13.86 13.56 13.73 +0.22% 72,129 98,759,276
2024-05-06 13.3 13.74 13.27 13.7 +4.02% 89,996 121,725,909
2024-04-30 13.53 13.56 13.1 13.17 -4.01% 72,881 96,242,873
2024-04-29 13.16 14 13.14 13.72 +3.78% 109,209 148,832,028
2024-04-26 13.08 13.3 12.98 13.22 0% 72,566 95,588,978
2024-04-25 12.92 13.5 12.81 13.22 +1.77% 96,838 127,881,117
2024-04-24 12.67 13.06 12.52 12.99 +2.53% 80,397 103,104,112
2024-04-23 12.78 13.08 12.5 12.67 -2.99% 134,793 171,424,196
2024-04-22 13.94 13.94 13.01 13.06 -14.42% 213,911 284,063,845
2024-04-19 14.96 15.34 14.9 15.26 +1.33% 93,045 140,509,151
2024-04-18 14.71 15.28 14.52 15.06 +0.74% 96,238 144,320,882
2024-04-17 14.49 15.06 14.45 14.95 +6.18% 89,995 133,233,827
2024-04-16 14.9 14.91 13.8 14.08 -5.82% 107,928 154,116,911
2024-04-15 15.51 15.66 14.6 14.95 -3.49% 104,635 157,621,131
2024-04-12 15.75 15.91 15.32 15.49 -3.25% 135,417 210,373,121
2024-04-11 15.95 16.35 15.68 16.01 -0.19% 160,714 257,945,865
2024-04-10 16.63 16.7 15.94 16.04 -7.07% 246,287 401,288,555
2024-04-09 14.93 17.35 14.9 17.26 +17.1% 359,147 596,209,188
2024-04-08 15.22 15.75 14.74 14.74 -3.79% 117,135 178,506,336
2024-04-03 15.6 16.37 15.19 15.32 -2.98% 153,178 237,892,395
2024-04-02 15.25 15.9 14.98 15.79 +4.36% 193,320 299,782,743
2024-04-01 14.36 15.87 14.32 15.13 +7.92% 184,866 282,470,634
2024-03-29 13.7 14.14 13.66 14.02 +2.49% 35,677 49,840,205
2024-03-28 13.56 13.83 13.48 13.68 +1.11% 32,954 45,042,864
2024-03-27 14.01 14.42 13.53 13.53 -4.31% 39,137 54,243,305
2024-03-26 13.85 14.33 13.57 14.14 +2.32% 45,483 63,488,665
2024-03-25 14.14 14.24 13.8 13.82 -2.26% 31,360 43,992,805
2024-03-22 14.57 14.63 14.1 14.14 -3.48% 51,635 73,772,696
2024-03-21 14.62 14.76 14.45 14.65 -0.27% 32,147 46,918,346
2024-03-20 14.67 14.78 14.58 14.69 +0.75% 31,777 46,608,557
2024-03-19 14.91 14.91 14.58 14.58 -2.74% 49,206 72,308,981
2024-03-18 14.87 15.12 14.59 14.99 +1.15% 92,818 137,264,266
2024-03-15 14.14 15.09 14.1 14.82 +4.88% 90,950 133,051,618
2024-03-14 14.28 14.37 14.03 14.13 -1.53% 32,077 45,487,400
2024-03-13 14.35 14.45 14.17 14.35 -1.03% 49,746 71,120,079
2024-03-12 14.02 14.78 13.95 14.5 +2.91% 74,539 107,043,898
2024-03-11 13.76 14.14 13.74 14.09 +2.55% 42,515 59,388,683
2024-03-08 13.61 13.92 13.61 13.74 +1.48% 32,544 44,791,600
2024-03-07 13.62 13.89 13.52 13.54 -0.66% 31,025 42,442,719
2024-03-06 13.4 13.8 13.36 13.63 +1.11% 25,581 34,877,831
2024-03-05 13.84 13.84 13.44 13.48 -2.6% 34,757 47,251,083
2024-03-04 14.02 14.04 13.69 13.84 -1.35% 32,590 45,111,691
2024-03-01 14 14.27 13.9 14.03 +1.52% 43,692 61,406,237
2024-02-29 13 13.85 12.98 13.82 +3.52% 48,564 66,032,574
2024-02-28 14.19 14.47 13.35 13.35 -5.92% 64,992 90,859,145
2024-02-27 14.01 14.2 13.8 14.19 +1.21% 33,228 46,654,730
2024-02-26 13.95 14.2 13.82 14.02 +0.14% 37,398 52,288,365
2024-02-23 13.83 14.01 13.6 14 +1.16% 42,059 58,123,926
2024-02-22 13.47 13.96 13.46 13.84 +0.36% 40,589 55,836,979
2024-02-21 13.9 14.48 13.74 13.79 +1.92% 74,367 104,829,675
2024-02-20 13.44 13.6 13.19 13.53 0% 34,165 45,986,842
2024-02-19 13.38 13.85 13.33 13.53 +3.05% 58,925 79,938,648
2024-02-08 11.98 13.25 11.76 13.13 +10.71% 75,200 93,879,399
2024-02-07 12.11 12.3 11.7 11.86 -0.08% 56,216 67,323,057
2024-02-06 11.35 12.13 10.95 11.87 +3.04% 67,807 78,118,948
2024-02-05 11.9 12.29 10.83 11.52 -3.6% 88,448 100,963,661
2024-02-02 12.51 12.78 11.51 11.95 -4.17% 53,548 65,370,579
2024-02-01 12.72 13.05 12.28 12.47 -3.26% 59,417 74,579,354
2024-01-31 13.88 13.88 12.85 12.89 -6.46% 47,365 62,348,388
2024-01-30 14.18 14.28 13.72 13.78 -2.89% 25,269 35,391,059
2024-01-29 14.73 14.75 14.12 14.19 -2.47% 29,484 42,276,006
2024-01-26 14.68 14.92 14.47 14.55 -1.36% 26,279 38,660,413
2024-01-25 14.2 14.84 14.17 14.75 +3.65% 34,966 51,024,342
2024-01-24 14.15 14.32 13.61 14.23 +0.57% 30,870 43,181,931
2024-01-23 14.13 14.34 13.7 14.15 +0.14% 35,298 49,427,916
2024-01-22 15.08 15.11 13.96 14.13 -6.67% 49,616 72,318,989
2024-01-19 15.21 15.68 15.03 15.14 -0.92% 39,176 59,890,768
2024-01-18 15.39 15.39 14.82 15.28 -3.05% 84,195 126,734,557
2024-01-17 15.7 16.39 15.69 15.76 +0.25% 79,760 127,949,696
2024-01-16 15.71 16.46 15.41 15.72 +0.06% 64,479 102,238,429
2024-01-15 15.75 15.8 15.56 15.71 +0.06% 17,237 27,046,670
2024-01-12 15.83 16.1 15.7 15.7 -0.82% 25,961 41,261,074
2024-01-11 15.62 15.87 15.58 15.83 +1.47% 15,995 25,152,515
2024-01-10 15.73 15.85 15.43 15.6 -0.83% 18,426 28,848,861
2024-01-09 15.86 15.96 15.6 15.73 -0.19% 22,772 35,846,141
2024-01-08 16.05 16.06 15.75 15.76 -1.62% 25,386 40,435,203
2024-01-05 16.35 16.46 15.95 16.02 -2.02% 21,341 34,519,707
2024-01-04 16.52 16.54 16.31 16.35 -1.09% 13,928 22,850,947
2024-01-03 16.48 16.58 16.39 16.53 +0.61% 20,745 34,219,167
2024-01-02 16.59 16.59 16.35 16.43 -0.48% 29,007 47,816,369

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

цЧ╢чй║чзСцКА 605178

2022-2023两年

ф┐ЭщЪЖчзСцКА 603197

2024年一季度

цнгф╕╣шВбф╗╜ 300641

近半年

чеЮщАЪчзСцКА 605228

近三个月

шП▓цЮЧца╝х░Ф 603226

近期数据

цАбчРГш╡Дц║Р 601388

近半年

ц╡╖ц▓╣х╖ечиЛ 600583

近期数据

ш┤ЭчСЮхЯ║хЫа 000710

近半年

чФШцЭОшНпф╕Ъ 603087

近半年

чИ▒цЯпш┐к 600933

2022-2023两年

热门概念板块

区块链
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
军工

ф╕ншИкщлШчзС (600862)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
AI人工智能

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