ф╕Ьш╜пш╜╜ц│в 300183

数据更新至:

添加到对比分析

19.04 -1.24%

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

19.04
-1.24% -0.24
19.2
开盘价
19.3
最高价
18.82
最低价
73,539
成交量
数据更新至: 2025-03-25

技术指标

20.08
MA5 (5日均线)
20.68
MA10 (10日均线)
20.73
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 19.2 19.3 18.82 19.04 -1.24% 73,539 140,237,645
2025-03-24 19.79 20.07 18.64 19.28 -2.72% 202,243 389,238,946
2025-03-21 21.1 21.1 19.71 19.82 -7.12% 289,191 586,147,702
2025-03-20 20.8 21.86 20.71 21.34 +1.91% 317,870 679,123,079
2025-03-19 20.8 21.3 20.75 20.94 -0.43% 167,780 352,253,866
2025-03-18 21.35 21.6 20.88 21.03 -0.85% 196,523 415,799,231
2025-03-17 21.18 21.6 21.01 21.21 +0.05% 221,015 471,509,719
2025-03-14 20.9 21.29 20.66 21.2 +0.76% 220,599 464,301,148
2025-03-13 21.61 21.87 20.55 21.04 -3.84% 357,140 750,979,453
2025-03-12 22.02 22.62 21.86 21.88 -1.26% 385,382 855,867,506
2025-03-11 21.8 22.89 21.75 22.16 -1.73% 357,504 790,131,133
2025-03-10 22.61 23 22.02 22.55 +0.13% 466,484 1,050,491,549
2025-03-07 23.88 24.33 22.26 22.52 -5.62% 708,565 1,655,153,860
2025-03-06 25 25.28 23.62 23.86 -2.25% 921,018 2,226,708,617
2025-03-05 23.46 25.15 22.85 24.41 +16.46% 1,071,919 2,593,769,950
2025-03-04 16.66 20.96 16.51 20.96 +19.98% 555,925 1,078,121,464
2025-03-03 18.22 18.78 17.17 17.47 +0.81% 282,610 508,977,104
2025-02-28 18.8 18.84 17.21 17.33 -6.78% 277,299 493,187,470
2025-02-27 18.2 18.88 17.6 18.59 +3.05% 346,325 632,317,814
2025-02-26 17.7 18.05 17.46 18.04 +2.56% 170,982 304,199,796
2025-02-25 17.29 17.94 17.17 17.59 -0.79% 132,776 232,749,774
2025-02-24 17.75 17.86 17.45 17.73 -1.66% 173,029 305,484,259
2025-02-21 17.27 18.18 17.16 18.03 +4.28% 240,525 427,149,971
2025-02-20 17.38 17.48 17.16 17.29 -0.52% 119,388 206,525,925
2025-02-19 16.86 17.49 16.81 17.38 +3.08% 141,461 243,276,962
2025-02-18 17.38 17.85 16.78 16.86 -3.6% 148,782 257,324,740
2025-02-17 17.5 17.69 17.29 17.49 -0.46% 193,584 339,177,568
2025-02-14 16.6 17.98 16.35 17.57 +5.84% 254,578 440,670,648
2025-02-13 17.06 17.08 16.54 16.6 -2.87% 116,456 194,677,163
2025-02-12 16.89 17.15 16.85 17.09 +0.71% 123,480 209,980,546
2025-02-11 17.3 17.3 16.7 16.97 -3.85% 151,329 256,308,607
2025-02-10 17.42 17.72 17.21 17.65 +2.2% 126,099 220,652,157
2025-02-07 17.36 17.77 17 17.27 -0.46% 177,520 309,301,637
2025-02-06 16.35 17.43 16.16 17.35 +6.25% 153,092 259,104,655
2025-02-05 16.4 16.62 16 16.33 +1.49% 79,699 130,535,859
2025-01-27 16.86 16.86 16.08 16.09 -3.36% 88,938 145,698,623
2025-01-24 16.07 16.69 16.02 16.65 +3.29% 98,992 162,925,957
2025-01-23 16.3 16.75 16.11 16.12 +0.12% 104,257 171,282,051
2025-01-22 16.2 16.36 15.98 16.1 -0.86% 72,217 116,799,509
2025-01-21 16.13 16.34 15.92 16.24 +1.31% 82,734 133,333,023
2025-01-20 16.1 16.25 15.93 16.03 +0.5% 82,900 133,325,828
2025-01-17 15.67 16.15 15.58 15.95 +0.95% 88,303 140,290,237
2025-01-16 15.85 16.28 15.64 15.8 +0.25% 98,223 156,211,574
2025-01-15 15.73 16.15 15.63 15.76 +0.32% 120,875 191,726,518
2025-01-14 14.52 15.75 14.45 15.71 +8.95% 152,541 233,514,760
2025-01-13 14.18 14.49 13.8 14.42 -0.41% 93,396 132,734,215
2025-01-10 15.14 15.58 14.45 14.48 -3.53% 143,648 216,274,673
2025-01-09 14.91 15.39 14.84 15.01 +0.27% 109,837 166,292,642
2025-01-08 15.37 15.44 14.4 14.97 -3.36% 162,379 242,288,671
2025-01-07 15.07 15.51 14.92 15.49 +3.4% 144,218 219,693,373
2025-01-06 15.4 15.5 14.82 14.98 -4.04% 162,623 245,810,446
2025-01-03 17.38 17.5 15.48 15.61 -11.81% 322,323 524,851,706
2025-01-02 19.5 20.59 17.51 17.7 -8.53% 446,721 862,009,321
2024-12-31 18.55 19.47 18.45 19.35 +3.86% 353,883 676,219,381
2024-12-30 18.46 18.96 18.16 18.63 +0.32% 169,973 317,034,543
2024-12-27 18.46 19 18.16 18.57 +0.6% 234,724 438,101,561
2024-12-26 17.64 18.57 17.54 18.46 +4.29% 185,615 338,971,897
2024-12-25 18.15 18.21 17.4 17.7 -2.8% 126,543 224,297,264
2024-12-24 17.88 18.31 17.45 18.21 +2.42% 166,843 299,565,352
2024-12-23 18.5 18.65 17.69 17.78 -3.63% 155,581 281,286,606
2024-12-20 18.4 18.8 18.05 18.45 -0.16% 227,290 419,014,861
2024-12-19 17.49 18.5 17.41 18.48 +4.05% 277,269 504,413,651
2024-12-18 16.78 17.99 16.52 17.76 +5.53% 170,592 298,501,986
2024-12-17 17.28 17.9 16.76 16.83 -3.39% 111,630 192,792,629
2024-12-16 17.8 18 17.24 17.42 +0.29% 101,060 177,866,435
2024-12-13 17.68 17.74 17.22 17.37 -2.58% 108,356 188,971,107
2024-12-12 17.89 18.02 17.52 17.83 -0.34% 99,554 176,717,478
2024-12-11 17.6 18.1 17.6 17.89 +1.07% 93,763 167,719,259
2024-12-10 18.1 18.2 17.66 17.7 -0.06% 134,929 242,296,899
2024-12-09 17.93 18.04 17.44 17.71 -2.42% 123,435 218,903,535
2024-12-06 18.6 18.6 17.84 18.15 -1.94% 163,949 296,793,738
2024-12-05 17.75 18.83 17.61 18.51 +3.12% 253,117 461,726,435
2024-12-04 17.1 18.1 16.71 17.95 +6.21% 242,253 424,381,358
2024-12-03 16.94 17.08 16.64 16.9 -0.47% 74,776 125,884,228
2024-12-02 16.68 17.09 16.64 16.98 +1.98% 84,862 143,662,306
2024-11-29 16.26 16.93 16.11 16.65 +1.65% 82,751 137,221,689
2024-11-28 16.68 16.75 16.31 16.38 -1.74% 64,606 106,819,277
2024-11-27 16.05 16.7 15.74 16.67 +3.16% 88,027 142,356,606
2024-11-26 16.29 16.77 16.13 16.16 -1.22% 60,290 99,082,369
2024-11-25 16.4 16.5 15.94 16.36 +0.31% 71,683 115,866,755
2024-11-22 17.12 17.35 16.2 16.31 -4.9% 105,145 176,737,416
2024-11-21 17.33 17.44 16.88 17.15 -1.66% 92,131 158,427,932
2024-11-20 17.12 17.56 16.95 17.44 +1.99% 110,452 191,153,300
2024-11-19 16.78 17.11 16.56 17.1 +2.83% 94,914 159,884,480
2024-11-18 17.53 17.7 16.35 16.63 -5.13% 150,445 252,426,761
2024-11-15 17.88 18.5 17.53 17.53 -2.99% 157,838 283,627,310
2024-11-14 18.9 19.15 17.8 18.07 -8.37% 280,580 518,561,433
2024-11-13 20.2 21.05 19.5 19.72 +0.56% 364,456 733,724,647
2024-11-12 19.2 21.84 18.28 19.61 +6% 423,101 827,703,485
2024-11-11 18 18.57 17.89 18.5 +2.61% 207,671 379,943,986
2024-11-08 17.58 18.77 17.58 18.03 +3.56% 233,615 424,747,092
2024-11-07 16.83 17.43 16.78 17.41 +3.02% 128,510 221,012,633
2024-11-06 16.9 17.14 16.7 16.9 0% 125,203 212,305,548
2024-11-05 16.27 16.96 16.14 16.9 +4.06% 118,222 196,983,779
2024-11-04 15.82 16.24 15.65 16.24 +3.31% 81,575 131,044,319
2024-11-01 17.2 17.2 15.71 15.72 -8.66% 183,246 297,412,952
2024-10-31 17.13 17.35 16.76 17.21 +0.64% 149,551 255,945,175
2024-10-30 16.97 17.4 16.81 17.1 +0.77% 119,415 204,033,716
2024-10-29 17.05 17.59 16.91 16.97 -0.59% 160,455 277,004,340
2024-10-28 17.07 17.19 16.87 17.07 -0.41% 113,487 193,211,989
2024-10-25 17.34 17.44 16.88 17.14 -1.15% 129,281 221,298,715
2024-10-24 17.03 17.42 16.83 17.34 +1.17% 102,248 175,811,842
2024-10-23 17.35 17.65 17.06 17.14 -1.1% 114,571 199,215,866
2024-10-22 17.7 17.9 17.1 17.33 -3.18% 145,868 254,731,768
2024-10-21 17.59 18.37 17.42 17.9 +2.93% 207,612 372,489,059
2024-10-18 16.4 17.85 16.1 17.39 +5.97% 174,265 298,810,336
2024-10-17 16.5 16.97 16.39 16.41 +0.24% 110,749 184,514,764
2024-10-16 15.88 16.54 15.85 16.37 +0.99% 100,041 162,916,197
2024-10-15 16.42 17.1 16.18 16.21 -2.76% 152,516 254,879,492
2024-10-14 16 16.71 15.65 16.67 +5.11% 134,802 218,891,371
2024-10-11 16.58 17 15.6 15.86 -4.97% 154,413 248,204,074
2024-10-10 17.42 17.66 16.58 16.69 -1.48% 184,009 315,301,659
2024-10-09 19 19 16.83 16.94 -16.1% 289,340 520,397,878
2024-10-08 20.15 20.19 18 20.19 +19.04% 360,139 692,853,465
2024-09-30 15.28 17.27 14.9 16.96 +15.45% 282,547 453,205,072
2024-09-27 14.31 15.08 14.08 14.69 +4.11% 201,992 293,460,808
2024-09-26 13.79 14.12 13.6 14.11 +1.88% 152,655 213,516,253
2024-09-25 13.77 14.35 13.75 13.85 -1.56% 212,042 295,921,117
2024-09-24 13.26 15.29 12.8 14.07 +4.92% 277,363 375,370,706
2024-09-23 12.5 14 12.45 13.41 +7.02% 249,509 332,294,967
2024-09-20 12.53 12.74 12.36 12.53 +0.8% 75,260 94,232,173
2024-09-19 12.52 12.76 12.34 12.43 -0.48% 80,900 101,295,981
2024-09-18 12.22 12.58 12.1 12.49 +1.38% 63,921 79,059,554
2024-09-13 12.34 12.68 12.25 12.32 -0.32% 66,211 82,563,253
2024-09-12 12.42 12.51 12.32 12.36 +0.24% 43,508 54,101,726
2024-09-11 12.5 12.5 12.23 12.33 -1.04% 42,643 52,672,351
2024-09-10 12.32 12.52 12.06 12.46 +1.47% 50,018 61,310,927
2024-09-09 12.3 12.44 12.12 12.28 -1.44% 61,002 74,729,833
2024-09-06 12.52 12.76 12.38 12.46 -0.95% 79,550 99,812,795
2024-09-05 12.34 12.67 12.34 12.58 +1.7% 70,444 88,299,854
2024-09-04 12.32 12.53 12.21 12.37 -1.04% 55,675 68,873,750
2024-09-03 12.31 12.58 12.25 12.5 +1.13% 68,406 85,215,231
2024-09-02 12.62 12.87 12.35 12.36 -1.67% 90,400 113,516,180
2024-08-30 12.36 12.74 12.34 12.57 +1.78% 112,594 141,892,520
2024-08-29 12.09 12.49 12.05 12.35 +1.06% 69,979 86,270,836
2024-08-28 12.09 12.26 11.94 12.22 +1.08% 62,530 75,951,115
2024-08-27 12.48 12.49 12.01 12.09 -3.74% 102,303 124,715,821
2024-08-26 12.66 12.67 12.25 12.56 +0.48% 107,125 133,596,132
2024-08-23 12.34 12.72 12.09 12.5 +0.97% 135,135 168,474,754
2024-08-22 12.38 12.65 12.32 12.38 -0.96% 93,951 116,759,271
2024-08-21 12.36 12.61 12.34 12.5 +0.56% 123,284 153,767,447
2024-08-20 12.38 12.73 12.33 12.43 -0.16% 141,344 176,725,019
2024-08-19 12.43 12.58 12.22 12.45 -2.12% 173,945 215,679,300
2024-08-16 13.3 13.44 12.58 12.72 -3.12% 347,190 446,377,745
2024-08-15 11.46 13.13 11.36 13.13 +20.02% 317,437 395,129,085
2024-08-14 10.84 11.04 10.8 10.94 +0.55% 35,341 38,728,029
2024-08-13 10.75 10.9 10.6 10.88 +2.06% 27,785 29,872,421
2024-08-12 10.7 10.78 10.58 10.66 -0.56% 22,595 24,091,897
2024-08-09 10.74 10.96 10.72 10.72 +0.09% 28,403 30,688,935
2024-08-08 10.87 10.88 10.6 10.71 -2.01% 37,856 40,611,315
2024-08-07 10.66 11.1 10.64 10.93 +2.82% 57,755 62,990,331
2024-08-06 10.65 10.77 10.48 10.63 +1.63% 39,580 41,890,277
2024-08-05 10.95 11.15 10.45 10.46 -5.94% 78,246 84,176,436
2024-08-02 11.37 11.49 11.1 11.12 -3.22% 60,382 68,205,509
2024-08-01 11.4 11.76 11.3 11.49 +1.23% 88,803 102,376,577
2024-07-31 10.99 11.41 10.93 11.35 +2.99% 81,535 91,720,469
2024-07-30 10.88 11.04 10.7 11.02 +0.73% 58,984 64,284,261
2024-07-29 11.1 11.21 10.92 10.94 -2.58% 77,405 85,505,410
2024-07-26 11.3 11.41 11.04 11.23 -2.6% 107,064 120,496,957
2024-07-25 11.24 11.66 10.92 11.53 +0.96% 148,035 166,856,198
2024-07-24 11.6 12 11.2 11.42 -6.09% 186,003 214,369,754
2024-07-23 10.85 12.6 10.66 12.16 +11.97% 206,830 238,548,148
2024-07-22 10.73 10.89 10.66 10.86 +1.5% 25,437 27,524,872
2024-07-19 10.36 10.82 10.21 10.7 +3.28% 37,131 39,472,216
2024-07-18 10.67 10.67 10.15 10.36 -3% 48,327 49,824,628
2024-07-17 10.98 11.03 10.66 10.68 -3% 26,743 28,749,875
2024-07-16 10.89 11.09 10.76 11.01 +0.73% 25,867 28,248,696
2024-07-15 11.18 11.24 10.9 10.93 -2.24% 28,078 30,934,580
2024-07-12 11.25 11.25 11.11 11.18 -0.71% 25,720 28,750,687
2024-07-11 11.25 11.34 11.09 11.26 +1.81% 33,024 37,075,077
2024-07-10 11.12 11.24 11.01 11.06 -0.72% 25,132 27,987,778
2024-07-09 10.66 11.19 10.58 11.14 +4.5% 49,859 54,323,483
2024-07-08 11 11 10.61 10.66 -3.27% 29,125 31,356,929
2024-07-05 11 11.13 10.75 11.02 +0.64% 28,896 31,604,057
2024-07-04 11.4 11.42 10.89 10.95 -3.61% 30,875 34,323,256
2024-07-03 11.58 11.6 11.27 11.36 -1.39% 28,895 32,919,701
2024-07-02 11.6 11.7 11.4 11.52 -0.09% 25,623 29,619,229
2024-07-01 11.6 11.67 11.25 11.53 -0.43% 37,609 43,024,958
2024-06-28 11.31 11.85 11.06 11.58 +2.48% 47,167 54,864,374
2024-06-27 11.55 11.65 11.26 11.3 -2.25% 33,922 38,883,789
2024-06-26 10.93 11.61 10.76 11.56 +5.96% 48,866 54,619,514
2024-06-25 11.35 11.51 10.8 10.91 -3.88% 59,981 66,242,840
2024-06-24 11.8 11.94 11.3 11.35 -5.02% 44,382 51,427,437
2024-06-21 11.9 12.05 11.58 11.95 +0.17% 36,529 43,342,815
2024-06-20 12.21 12.23 11.9 11.93 -2.21% 43,107 51,959,531
2024-06-19 12.4 12.46 12.11 12.2 -0.97% 46,488 56,923,691
2024-06-18 12.12 12.39 12.05 12.32 +1.48% 57,716 70,946,892
2024-06-17 12.01 12.28 11.91 12.14 +0.58% 50,699 61,663,543
2024-06-14 11.95 12.1 11.72 12.07 +1% 51,075 61,098,630
2024-06-13 11.99 12.26 11.9 11.95 +1.19% 75,188 90,858,368
2024-06-12 11.76 11.95 11.72 11.81 +0.6% 46,166 54,689,290
2024-06-11 11.16 11.78 10.93 11.74 +4.08% 54,761 62,567,052
2024-06-07 11.29 11.61 11.13 11.28 +1.26% 49,782 56,357,558
2024-06-06 11.86 12.09 11.11 11.14 -5.11% 72,141 82,700,198
2024-06-05 12 12.22 11.72 11.74 -2.89% 64,456 77,072,565
2024-06-04 12.32 12.44 11.7 12.09 -2.89% 88,454 105,999,633
2024-06-03 12.52 12.74 12.26 12.45 -1.11% 85,044 105,846,310
2024-05-31 12.13 12.74 12.08 12.59 +2.52% 114,081 142,072,480
2024-05-30 12.16 12.54 11.91 12.28 +0.99% 93,168 113,730,785
2024-05-29 12.24 12.39 12.03 12.16 -2.41% 105,198 128,215,825
2024-05-28 11.75 12.55 11.4 12.46 +6.04% 115,527 140,366,468
2024-05-27 11.75 11.79 11.27 11.75 +1.12% 37,795 43,407,496
2024-05-24 11.73 11.97 11.61 11.62 -1.44% 24,898 29,247,088
2024-05-23 12.14 12.16 11.76 11.79 -2.96% 31,312 37,249,539
2024-05-22 12 12.17 11.95 12.15 +1.08% 27,910 33,707,857
2024-05-21 12.01 12.18 11.92 12.02 -0.5% 28,675 34,519,476
2024-05-20 11.99 12.2 11.84 12.08 +1.09% 34,152 41,197,846
2024-05-17 11.76 11.96 11.63 11.95 +2.05% 29,676 35,137,823
2024-05-16 11.65 11.92 11.65 11.71 +0.69% 26,842 31,626,776
2024-05-15 11.73 11.85 11.58 11.63 -0.77% 26,990 31,571,082
2024-05-14 11.81 11.98 11.68 11.72 +0.34% 40,313 47,521,207
2024-05-13 11.71 11.94 11.55 11.68 -1.18% 36,893 43,280,662
2024-05-10 12.14 12.14 11.77 11.82 -2.31% 33,614 39,947,059
2024-05-09 11.95 12.24 11.95 12.1 +0.17% 24,941 30,287,119
2024-05-08 12.22 12.27 12.01 12.08 -1.39% 30,672 37,169,795
2024-05-07 12.23 12.3 12.1 12.25 +0.08% 28,468 34,777,311
2024-05-06 12.23 12.45 12.2 12.24 +0.74% 39,153 48,220,704
2024-04-30 12.23 12.25 12.01 12.15 -0.33% 38,762 47,003,453
2024-04-29 11.94 12.24 11.8 12.19 +2.96% 45,767 55,363,202
2024-04-26 11.57 11.9 11.47 11.84 +2.69% 47,843 56,229,048
2024-04-25 11.58 11.65 11.4 11.53 -0.09% 34,217 39,475,954
2024-04-24 11.12 11.54 11.1 11.54 +4.06% 41,615 47,391,934
2024-04-23 10.94 11.23 10.9 11.09 +1.37% 29,571 32,723,917
2024-04-22 10.8 11.11 10.52 10.94 -0.18% 29,237 31,786,882
2024-04-19 11.01 11.12 10.77 10.96 -0.72% 29,936 32,685,653
2024-04-18 11.24 11.33 10.93 11.04 -1.69% 40,028 44,529,896
2024-04-17 10.5 11.25 10.5 11.23 +8.08% 45,929 50,573,101
2024-04-16 11.06 11.07 10.39 10.39 -5.46% 48,961 51,939,936
2024-04-15 11.55 11.55 10.8 10.99 -4.35% 48,685 54,000,704
2024-04-12 11.51 11.74 11.44 11.49 -0.09% 29,325 33,952,140
2024-04-11 11.46 11.8 11.46 11.5 -0.78% 27,563 32,077,593
2024-04-10 11.79 11.86 11.43 11.59 -2.44% 29,599 34,250,251
2024-04-09 11.7 11.93 11.64 11.88 +1.54% 32,021 37,754,010
2024-04-08 12.1 12.1 11.68 11.7 -2.9% 30,706 36,340,482
2024-04-03 12.3 12.32 11.82 12.05 -2.43% 41,482 49,780,317
2024-04-02 12.5 12.64 12.26 12.35 -1.83% 39,861 49,422,707
2024-04-01 12.41 12.68 12.36 12.58 +1.37% 39,794 50,071,416
2024-03-29 12.2 12.42 11.86 12.41 +2.82% 52,998 64,544,321
2024-03-28 11.62 12.23 11.56 12.07 +4.68% 54,008 64,817,105
2024-03-27 12.21 12.22 11.52 11.53 -6.11% 52,869 62,478,112
2024-03-26 12.47 12.66 12.05 12.28 -2.07% 56,153 69,247,760
2024-03-25 13 13.09 12.5 12.54 -4.71% 52,011 66,901,246
2024-03-22 13.14 13.29 12.81 13.16 +0.15% 74,785 97,484,600
2024-03-21 13.23 13.36 13.08 13.14 -0.76% 60,689 80,169,396
2024-03-20 13.19 13.33 13.03 13.24 -0.23% 77,060 101,729,948
2024-03-19 13.52 13.57 13.27 13.27 -3.14% 102,521 136,965,044
2024-03-18 13.45 13.9 13.3 13.7 +1.86% 176,569 241,167,304
2024-03-15 13.28 13.6 12.5 13.45 +3.78% 201,486 265,324,296
2024-03-14 12.62 13.33 12.33 12.96 +1.81% 139,570 178,718,835
2024-03-13 12.53 12.89 12.51 12.73 +1.43% 62,027 78,749,413
2024-03-12 12.46 12.58 12.33 12.55 +0.72% 45,146 56,263,368
2024-03-11 12.28 12.46 12.08 12.46 +1.47% 52,294 64,239,311
2024-03-08 11.96 12.36 11.92 12.28 +2.68% 39,967 48,459,894
2024-03-07 12.21 12.5 11.96 11.96 -2.05% 41,973 51,222,213
2024-03-06 12.19 12.36 11.9 12.21 +0.16% 39,594 48,096,191
2024-03-05 12.49 12.49 12.11 12.19 -2.4% 44,940 55,279,125
2024-03-04 12.61 12.69 12.21 12.49 -0.72% 58,120 72,243,592
2024-03-01 12.25 12.67 12.25 12.58 +2.36% 65,499 81,713,365
2024-02-29 11.3 12.29 11.3 12.29 +6.31% 75,114 90,688,564
2024-02-28 12.58 12.78 11.54 11.56 -7.96% 105,887 129,582,842
2024-02-27 12.18 12.57 12 12.56 +3.29% 65,582 80,478,787
2024-02-26 11.92 12.43 11.91 12.16 +0.91% 71,163 86,463,870
2024-02-23 11.8 12.06 11.59 12.05 +3.52% 54,011 63,853,798
2024-02-22 11.38 11.76 11.28 11.64 +2.74% 52,012 60,290,841
2024-02-21 11.07 11.75 11.07 11.33 +0.8% 66,865 76,635,773
2024-02-20 11.17 11.28 10.88 11.24 -0.62% 60,524 67,431,692
2024-02-19 11.35 11.69 11.05 11.31 -2.58% 108,804 123,030,971
2024-02-08 10.12 11.84 10.12 11.61 +13.16% 105,769 120,537,568
2024-02-07 10 10.68 9.8 10.26 +5.77% 90,197 92,957,348
2024-02-06 8.71 9.98 8.43 9.7 +10.1% 92,436 84,762,865
2024-02-05 10.07 10.07 8.61 8.81 -13.29% 89,484 81,652,486
2024-02-02 10.8 11.1 9.77 10.16 -6.1% 63,246 65,245,628
2024-02-01 10.86 11.09 10.54 10.82 -1.46% 40,198 43,461,021
2024-01-31 11.9 11.99 10.98 10.98 -7.81% 49,132 55,756,013
2024-01-30 12.2 12.4 11.91 11.91 -2.62% 25,778 31,279,686
2024-01-29 12.75 12.82 12.21 12.23 -3.85% 29,871 37,115,038
2024-01-26 12.85 12.94 12.68 12.72 -0.86% 28,664 36,715,988
2024-01-25 12.27 12.86 12.13 12.83 +4.56% 38,859 49,007,996
2024-01-24 12.23 12.34 11.74 12.27 +0.57% 37,135 44,786,711
2024-01-23 12.09 12.32 11.91 12.2 +0.41% 34,542 41,858,333
2024-01-22 13 13.04 12 12.15 -5.89% 42,165 52,817,792
2024-01-19 13.15 13.22 12.91 12.91 -1.68% 20,576 26,838,257
2024-01-18 13.21 13.25 12.68 13.13 -0.76% 38,781 50,137,454
2024-01-17 13.56 13.58 13.18 13.23 -2.36% 26,269 35,194,633
2024-01-16 13.8 13.84 13.35 13.55 -1.24% 27,873 37,676,507
2024-01-15 13.69 13.84 13.5 13.72 -0.29% 20,586 28,232,268
2024-01-12 13.98 14.08 13.74 13.76 -1.57% 22,687 31,501,260
2024-01-11 13.65 14.13 13.65 13.98 +2.72% 27,533 38,427,564
2024-01-10 13.8 13.91 13.5 13.61 -1.95% 24,184 33,121,048
2024-01-09 13.85 14.13 13.81 13.88 +0.51% 22,645 31,600,892
2024-01-08 14.36 14.36 13.81 13.81 -3.56% 30,227 42,299,340
2024-01-05 14.64 14.79 14.2 14.32 -2.19% 24,896 36,050,285
2024-01-04 14.77 14.8 14.59 14.64 -1.21% 18,693 27,445,215
2024-01-03 15.02 15.06 14.6 14.82 -1.72% 27,934 41,383,788
2024-01-02 15.06 15.24 15.02 15.08 -0.07% 24,186 36,560,863

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

ца╝х░Фш╜пф╗╢ 603232

2022-2023两年

хеЗх╛╖цЦ░цЭР 300995

近期数据

чСЮцЩЯцЩ║шГ╜ 688215

近三个月

ф╕Йх╛╖чзСцКА 300515

近期数据

цЬЧш┐ЫчзСцКА 300594

2024年至今

ф╕Ьх░╝чФ╡хнР 603595

2022-2023两年

ч╗ЯшБФч▓╛хпЖ 688210

2023年全年

хе╜х╜Ухо╢ 600467

2024年至今

хЫЫх╖ЭхПМщйм 000935

2024年一季度

чФЯчЙйшВбф╗╜ 600201

2024年至今

热门概念板块

元宇宙
AI人工智能
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

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