шИкхдйцЩ║щАа 300446

数据更新至:

添加到对比分析

19.90 +2.58%

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

19.9
+2.58% +0.5
19.3
开盘价
20.79
最高价
19.22
最低价
291,800
成交量
数据更新至: 2025-03-25

技术指标

19.83
MA5 (5日均线)
19.55
MA10 (10日均线)
19.21
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 19.3 20.79 19.22 19.9 +2.58% 291,800 587,394,644
2025-03-24 20 20 18.67 19.4 -3.34% 302,383 582,906,059
2025-03-21 20.01 20.25 19.64 20.07 -1.47% 358,464 715,308,759
2025-03-20 19.21 20.37 19 20.37 +5% 488,394 972,712,300
2025-03-19 19.41 20.04 19.23 19.4 -0.05% 258,378 508,135,387
2025-03-18 19.42 19.62 19.29 19.41 -0.26% 137,905 268,005,029
2025-03-17 19.68 19.78 19.4 19.46 -0.71% 184,756 360,720,357
2025-03-14 18.77 19.86 18.63 19.6 +4.37% 313,169 608,691,454
2025-03-13 19.05 19.28 18.5 18.78 -1.52% 168,387 315,753,481
2025-03-12 19.3 19.45 18.96 19.07 -0.88% 194,072 372,787,336
2025-03-11 19.3 19.5 18.96 19.24 -2.14% 216,351 415,852,236
2025-03-10 19.06 19.73 18.95 19.66 +2.56% 292,021 566,067,753
2025-03-07 19.18 19.54 18.95 19.17 -0.67% 263,140 507,392,121
2025-03-06 19.54 19.54 19.16 19.3 -1.48% 355,490 687,864,677
2025-03-05 18.84 19.87 18.6 19.59 +3.11% 494,419 953,391,929
2025-03-04 18.19 19.12 18.08 19 +4.4% 438,685 826,180,004
2025-03-03 17.59 18.76 17.57 18.2 +4.9% 329,997 601,834,038
2025-02-28 18.18 18.47 17.33 17.35 -5.71% 194,465 345,820,898
2025-02-27 18.81 18.89 17.93 18.4 -2.02% 243,958 447,736,435
2025-02-26 18.08 18.97 18.01 18.78 +3.53% 288,661 536,899,039
2025-02-25 18.1 18.39 18.01 18.14 -1.14% 149,182 271,375,727
2025-02-24 18.48 18.48 18.07 18.35 -0.76% 176,971 322,608,506
2025-02-21 18.3 18.51 18.02 18.49 +0.98% 242,672 443,761,155
2025-02-20 18.26 18.33 17.96 18.31 +0.11% 221,156 402,002,060
2025-02-19 17.05 18.59 16.99 18.29 +7.4% 386,180 696,939,035
2025-02-18 17.26 17.57 16.92 17.03 -1.45% 160,926 278,501,555
2025-02-17 17.05 17.33 17.02 17.28 +0.52% 124,114 213,280,777
2025-02-14 17.33 17.51 17.05 17.19 -0.75% 128,711 221,911,837
2025-02-13 17.82 17.88 17.31 17.32 -2.2% 164,216 288,831,361
2025-02-12 17.51 17.75 17.4 17.71 +0.85% 115,957 204,171,541
2025-02-11 17.77 17.82 17.38 17.56 -1.62% 149,167 261,518,674
2025-02-10 17.93 17.94 17.6 17.85 -0.5% 165,150 293,250,948
2025-02-07 17.43 18.16 17.33 17.94 +2.87% 257,541 459,618,113
2025-02-06 16.82 17.45 16.72 17.44 +3.38% 173,369 298,363,356
2025-02-05 16.92 17.06 16.77 16.87 -0.18% 101,120 170,919,930
2025-01-27 17.21 17.33 16.88 16.9 -1.34% 87,428 148,903,226
2025-01-24 16.79 17.17 16.72 17.13 +2.03% 105,167 179,049,416
2025-01-23 17.15 17.32 16.78 16.79 -0.83% 112,732 192,450,459
2025-01-22 17.08 17.19 16.8 16.93 -1.28% 98,704 167,748,094
2025-01-21 17.29 17.3 16.91 17.15 +0.35% 103,165 176,205,145
2025-01-20 17 17.37 16.96 17.09 +1.73% 117,582 201,412,610
2025-01-17 16.8 17.05 16.62 16.8 +0.06% 105,036 176,467,125
2025-01-16 17 17.12 16.61 16.79 +2.69% 203,941 344,307,808
2025-01-15 16.36 16.48 16.19 16.35 -0.43% 100,949 164,804,866
2025-01-14 15.51 16.45 15.44 16.42 +6.35% 147,511 236,968,403
2025-01-13 15.06 15.57 14.98 15.44 +1.18% 78,940 120,966,083
2025-01-10 15.7 16 15.26 15.26 -3.11% 104,687 164,598,295
2025-01-09 15.42 15.97 15.38 15.75 +0.9% 137,807 217,317,893
2025-01-08 15.76 15.76 14.93 15.61 -1.7% 152,406 233,965,943
2025-01-07 15.77 15.95 15.63 15.88 +1.21% 101,190 159,695,845
2025-01-06 15.69 15.87 15.47 15.69 +0.19% 72,526 113,507,222
2025-01-03 15.92 16.2 15.56 15.66 -1.63% 111,757 177,472,099
2025-01-02 16.43 16.64 15.72 15.92 -3.57% 113,004 183,051,261
2024-12-31 17.3 17.38 16.42 16.51 -4.51% 135,865 227,827,887
2024-12-30 17.3 17.63 16.86 17.29 -0.52% 115,852 200,531,684
2024-12-27 17.28 17.76 17.18 17.38 +1.05% 149,586 261,641,836
2024-12-26 16.76 17.23 16.73 17.2 +2.99% 92,992 158,885,632
2024-12-25 17.01 17.08 16.62 16.7 -2.28% 91,183 153,206,334
2024-12-24 16.94 17.2 16.73 17.09 +2.15% 93,940 159,554,418
2024-12-23 17.6 17.64 16.61 16.73 -5.05% 158,732 269,982,929
2024-12-20 17.17 17.84 17.1 17.62 +2.56% 126,167 221,190,765
2024-12-19 17 17.26 16.82 17.18 -1.15% 118,646 202,318,877
2024-12-18 17.32 17.49 17.18 17.38 +0.99% 95,994 166,640,458
2024-12-17 17.5 17.74 17.11 17.21 -2.16% 133,237 231,748,175
2024-12-16 18.33 18.33 17.53 17.59 -4.19% 162,836 290,700,829
2024-12-13 18.91 19.12 18.3 18.36 -2.86% 212,711 396,456,122
2024-12-12 18.78 19.15 18.52 18.9 +0.8% 243,758 460,356,147
2024-12-11 18.45 18.83 18.09 18.75 +0.37% 252,207 465,974,979
2024-12-10 17.94 19.17 17.68 18.68 +8.23% 426,785 786,138,513
2024-12-09 17.61 17.62 16.98 17.26 -2.21% 133,480 230,678,910
2024-12-06 17.5 17.7 17.1 17.65 +0.57% 137,032 239,195,419
2024-12-05 17.31 17.62 17.2 17.55 +1.33% 104,721 183,022,778
2024-12-04 17.5 17.74 17.22 17.32 -1.7% 117,811 205,655,916
2024-12-03 17.8 18.09 17.43 17.62 -0.11% 164,341 291,558,179
2024-12-02 17.36 17.85 17.27 17.64 +1.79% 154,945 272,793,697
2024-11-29 16.65 17.58 16.61 17.33 +3.71% 182,336 313,453,608
2024-11-28 17 17.15 16.7 16.71 -2.11% 131,464 222,523,447
2024-11-27 16.45 17.08 16.12 17.07 +3.14% 155,469 258,249,032
2024-11-26 16.9 16.95 16.53 16.55 -2.42% 122,536 204,272,941
2024-11-25 16.99 17.15 16.58 16.96 -0.18% 151,054 253,851,877
2024-11-22 18.02 18.07 16.96 16.99 -5.51% 177,876 311,231,510
2024-11-21 18.08 18.28 17.69 17.98 -0.77% 133,662 240,671,875
2024-11-20 18.06 18.3 17.88 18.12 -0.38% 167,010 302,099,672
2024-11-19 17.61 18.21 17.5 18.19 +4% 169,700 303,866,705
2024-11-18 18.19 18.38 17.23 17.49 -3.58% 190,043 335,843,452
2024-11-15 18.29 19 17.78 18.14 -1.47% 269,263 492,118,090
2024-11-14 19.3 19.39 18.3 18.41 -4.81% 194,325 365,212,876
2024-11-13 19.35 19.73 18.8 19.34 -0.92% 200,525 383,920,303
2024-11-12 20.3 20.36 19.18 19.52 -4.22% 300,086 592,639,944
2024-11-11 19.6 20.59 19.06 20.38 +3.45% 369,606 737,638,093
2024-11-08 19.52 20.49 19.39 19.7 +1.03% 378,283 756,017,114
2024-11-07 19.55 19.85 18.94 19.5 -3.37% 403,362 778,178,933
2024-11-06 20.92 21.3 19.99 20.18 -3.26% 447,191 920,130,211
2024-11-05 19.7 21.98 19.7 20.86 +3.99% 527,628 1,109,154,414
2024-11-04 19.93 21.08 19.56 20.06 +0.8% 493,690 999,218,767
2024-11-01 18.36 21.5 17.88 19.9 +8.39% 684,092 1,341,631,747
2024-10-31 17.59 18.66 17.28 18.36 +5.28% 418,959 764,570,298
2024-10-30 17.85 18.13 17.21 17.44 -2.19% 261,010 459,114,016
2024-10-29 17.6 18.4 17.6 17.83 +2.47% 383,365 689,503,232
2024-10-28 17.48 17.48 16.92 17.4 -0.91% 273,903 472,005,899
2024-10-25 17.51 17.87 17.41 17.56 +0.34% 266,526 470,926,501
2024-10-24 17.89 17.94 17.3 17.5 -2.13% 226,928 397,173,249
2024-10-23 18.06 18.54 17.77 17.88 -3.56% 355,852 643,067,615
2024-10-22 19.27 19.43 18.1 18.54 -3.29% 456,405 842,949,050
2024-10-21 17.88 19.37 17.6 19.17 +7.7% 602,789 1,123,156,054
2024-10-18 17.11 18.5 16.71 17.8 +1.25% 610,611 1,064,381,195
2024-10-17 16.33 19 16.33 17.58 +7.52% 632,686 1,125,099,332
2024-10-16 16.29 17.28 16.16 16.35 -2.62% 395,322 657,515,533
2024-10-15 16.3 17.37 16 16.79 +5.2% 554,083 928,028,425
2024-10-14 15.27 16.17 15.16 15.96 +5.35% 338,727 531,313,722
2024-10-11 16.29 16.29 14.91 15.15 -7.06% 338,808 520,992,932
2024-10-10 15.53 16.9 15.33 16.3 +6.82% 468,110 756,794,332
2024-10-09 17 17.05 15.25 15.26 -15.83% 459,361 745,792,397
2024-10-08 18.46 18.46 16.22 18.13 +17.88% 561,866 983,866,969
2024-09-30 13.99 15.44 13.71 15.38 +15.21% 441,455 649,536,018
2024-09-27 12.63 13.54 12.63 13.35 +7.23% 235,845 308,400,770
2024-09-26 12.11 12.46 12.03 12.45 +2.89% 136,024 167,187,727
2024-09-25 11.97 12.46 11.97 12.1 +2.2% 171,082 209,305,918
2024-09-24 11.44 11.85 11.33 11.84 +3.77% 114,695 133,249,437
2024-09-23 11.48 11.58 11.31 11.41 -0.52% 61,407 70,422,449
2024-09-20 11.6 11.64 11.37 11.47 -1.29% 68,361 78,433,011
2024-09-19 11.3 11.65 11.26 11.62 +3.38% 102,160 117,640,708
2024-09-18 11.25 11.4 11.11 11.24 +0.27% 66,729 75,048,614
2024-09-13 11.4 11.46 11.13 11.21 -7.05% 179,025 202,469,833
2024-09-12 12.09 12.3 12.05 12.06 -0.33% 63,441 77,110,462
2024-09-11 12.04 12.17 12 12.1 -0.25% 51,325 62,072,709
2024-09-10 12.08 12.19 11.79 12.13 +0.41% 79,779 95,788,165
2024-09-09 12.05 12.12 11.91 12.08 +0.17% 64,014 76,991,726
2024-09-06 12.31 12.38 12.03 12.06 -2.51% 82,942 100,984,442
2024-09-05 12.29 12.49 12.22 12.37 +0.9% 76,817 94,839,305
2024-09-04 12.19 12.45 12.1 12.26 -0.57% 78,257 95,983,778
2024-09-03 12.18 12.39 12.15 12.33 +1.15% 84,934 104,252,037
2024-09-02 12.68 12.8 12.18 12.19 -4.62% 122,361 152,742,684
2024-08-30 12.29 12.95 12.18 12.78 +3.82% 171,348 217,529,192
2024-08-29 11.99 12.44 11.93 12.31 +2.24% 106,955 130,989,705
2024-08-28 12 12.2 11.91 12.04 +0.17% 87,762 105,992,968
2024-08-27 12.48 12.49 11.99 12.02 -5.21% 153,469 186,274,736
2024-08-26 12.49 12.69 12.44 12.68 +1.93% 93,529 117,482,418
2024-08-23 12.5 12.7 12.17 12.44 -0.96% 116,772 144,657,999
2024-08-22 12.63 12.79 12.46 12.56 -1.02% 88,647 111,746,296
2024-08-21 12.38 12.83 12.32 12.69 +1.93% 124,910 157,191,538
2024-08-20 12.72 12.78 12.38 12.45 -2.12% 113,054 141,291,843
2024-08-19 12.76 12.99 12.65 12.72 -1.17% 106,429 136,325,717
2024-08-16 13.1 13.24 12.85 12.87 -1.61% 122,305 159,636,012
2024-08-15 12.83 13.26 12.73 13.08 +0.62% 132,308 172,431,866
2024-08-14 13.18 13.34 12.99 13 -1.89% 109,984 144,558,253
2024-08-13 13.06 13.27 12.96 13.25 +1.22% 105,468 138,320,914
2024-08-12 12.98 13.33 12.76 13.09 -0.23% 174,001 227,498,829
2024-08-09 13.41 13.58 13.12 13.12 -2.24% 214,321 285,058,058
2024-08-08 14.15 14.16 13.36 13.42 -6.55% 320,079 437,834,573
2024-08-07 13.49 14.36 13.49 14.36 +4.59% 387,242 545,405,944
2024-08-06 13.59 14.02 13.45 13.73 +3.31% 284,871 391,140,366
2024-08-05 13.83 14.13 13.28 13.29 -5.34% 335,292 459,059,607
2024-08-02 14.45 15.17 13.96 14.04 -3.64% 552,987 803,014,418
2024-08-01 13.52 15.38 13.46 14.57 +8.73% 569,060 809,122,589
2024-07-31 12.92 13.48 12.79 13.4 +3.16% 229,687 304,192,629
2024-07-30 12.93 13.09 12.7 12.99 -0.31% 153,334 197,853,009
2024-07-29 12.99 13.18 12.94 13.03 +0.15% 154,300 201,173,046
2024-07-26 12.75 13.04 12.68 13.01 +1.72% 156,503 201,813,847
2024-07-25 12.9 13.08 12.75 12.79 -1.69% 174,347 224,655,137
2024-07-24 12.9 13.46 12.85 13.01 +0.85% 227,899 299,819,603
2024-07-23 13.25 13.43 12.89 12.9 -2.79% 209,683 275,698,706
2024-07-22 13.28 13.48 13.16 13.27 -0.08% 225,946 300,938,412
2024-07-19 13.1 13.7 12.93 13.28 +0.53% 324,718 433,235,801
2024-07-18 12.6 13.6 12.41 13.21 +3.69% 393,821 518,942,488
2024-07-17 13.52 13.64 12.74 12.74 -5.84% 415,430 539,938,430
2024-07-16 13.7 14.2 13.21 13.53 +12.1% 613,203 836,863,944
2024-07-15 12.13 12.34 12.01 12.07 -2.19% 113,103 137,275,623
2024-07-12 12.05 12.4 12.04 12.34 +1.65% 149,290 182,937,698
2024-07-11 11.98 12.21 11.95 12.14 +2.71% 157,965 191,015,000
2024-07-10 11.46 11.94 11.4 11.82 +2.6% 141,707 167,101,202
2024-07-09 10.99 11.54 10.92 11.52 +4.07% 101,953 114,826,209
2024-07-08 11.38 11.49 10.97 11.07 -3.06% 79,906 89,058,318
2024-07-05 11.34 11.49 11.15 11.42 +0.53% 75,444 85,373,861
2024-07-04 11.68 11.8 11.32 11.36 -2.74% 87,697 101,129,575
2024-07-03 11.88 11.89 11.64 11.68 -1.6% 81,075 95,125,343
2024-07-02 12.04 12.13 11.8 11.87 -1.58% 104,485 124,873,509
2024-07-01 11.95 12.09 11.71 12.06 +1.34% 123,685 147,398,555
2024-06-28 11.73 12.09 11.65 11.9 +1.8% 136,074 162,486,956
2024-06-27 11.9 12.01 11.66 11.69 -2.18% 136,985 162,268,200
2024-06-26 11.64 11.96 11.42 11.95 +2.75% 159,332 186,298,457
2024-06-25 11.8 11.92 11.47 11.63 -0.94% 151,983 177,515,364
2024-06-24 12.2 12.36 11.7 11.74 -4.71% 143,489 171,378,816
2024-06-21 12.35 12.47 12.15 12.32 -0.4% 111,107 137,131,234
2024-06-20 12.64 13 12.32 12.37 -3.74% 171,887 216,956,219
2024-06-19 13.5 13.53 12.76 12.85 -5.51% 269,865 352,981,408
2024-06-18 14.12 14.3 13.41 13.6 -3.61% 297,117 408,109,306
2024-06-17 14.63 14.79 14.02 14.11 -4.98% 185,924 267,044,561
2024-06-14 15.03 15.19 14.53 14.85 -1.66% 132,818 196,083,034
2024-06-13 14.45 15.59 14.45 15.1 +6.11% 210,344 318,602,760
2024-06-12 13.86 14.36 13.81 14.23 -0.28% 61,726 87,287,641
2024-06-11 13.62 14.78 13.36 14.27 +3.03% 77,828 109,643,438
2024-06-07 14 14.2 13.77 13.85 +1.02% 46,568 65,104,895
2024-06-06 14.23 14.37 13.58 13.71 -3.99% 78,692 108,789,726
2024-06-05 14.28 14.65 14.28 14.28 -1.59% 52,732 76,191,633
2024-06-04 14.82 14.87 14.23 14.51 -3.07% 79,790 115,428,455
2024-06-03 15.21 15.57 14.8 14.97 -1.58% 117,621 178,664,879
2024-05-31 14.61 15.4 14.59 15.21 +3.82% 130,958 197,774,639
2024-05-30 14.43 14.95 14.28 14.65 +0.62% 61,255 90,177,245
2024-05-29 14.55 14.75 14.43 14.56 +1.04% 43,910 63,961,917
2024-05-28 14.53 14.73 14.38 14.41 -1.77% 40,749 59,076,114
2024-05-27 14.24 14.68 14.08 14.67 +1.95% 55,833 80,277,592
2024-05-24 14.76 14.76 14.32 14.39 -4.39% 92,688 134,455,854
2024-05-23 14.64 15.44 14.55 15.05 +1.76% 119,031 179,126,414
2024-05-22 15.04 15.16 14.66 14.79 -1.99% 77,435 115,111,920
2024-05-21 15.39 15.39 14.93 15.09 -2.77% 81,286 122,480,238
2024-05-20 15.15 15.65 14.93 15.52 +2.44% 126,569 193,812,553
2024-05-17 14.81 15.15 14.75 15.15 +1.95% 52,842 79,201,387
2024-05-16 15.18 15.23 14.82 14.86 -1.26% 60,498 90,873,440
2024-05-15 15.36 15.49 14.94 15.05 -1.63% 69,617 105,879,274
2024-05-14 15.4 15.59 15.23 15.3 +0.2% 55,897 86,018,716
2024-05-13 15.62 15.62 15.02 15.27 -2.37% 70,158 107,060,832
2024-05-10 15.82 15.95 15.58 15.64 -2.01% 72,753 114,210,991
2024-05-09 15.73 16.07 15.73 15.96 +0.19% 83,121 132,359,514
2024-05-08 16.31 16.42 15.86 15.93 -3.69% 126,018 202,305,287
2024-05-07 16.29 16.93 16.2 16.54 +0.43% 149,793 248,655,351
2024-05-06 17 17.17 16.33 16.47 -0.48% 177,807 294,317,519
2024-04-30 15.79 16.55 15.69 16.55 +5.55% 240,698 392,566,388
2024-04-29 15.55 15.82 15.47 15.68 +0.84% 124,891 195,924,455
2024-04-26 15.4 15.7 15.32 15.55 +1.5% 124,232 192,677,660
2024-04-25 15.5 15.65 15.15 15.32 -2.17% 109,361 168,006,899
2024-04-24 15.49 15.8 15.3 15.66 -0.63% 145,318 226,365,764
2024-04-23 15.35 16.19 15.22 15.76 +1.87% 192,006 301,618,148
2024-04-22 16.1 16.49 15.4 15.47 +1.11% 231,034 367,383,344
2024-04-19 14.32 15.3 14.25 15.3 +6.03% 160,998 239,477,648
2024-04-18 14.14 14.6 13.88 14.43 +2.34% 93,942 134,980,765
2024-04-17 13.4 14.15 13.4 14.1 +7.22% 98,176 137,122,474
2024-04-16 14.3 14.3 12.98 13.15 -9.87% 130,566 175,566,600
2024-04-15 14.21 14.97 13.77 14.59 +2.1% 111,866 161,877,353
2024-04-12 14.34 14.66 14.2 14.29 -0.42% 63,271 91,505,686
2024-04-11 14.13 14.54 14.13 14.35 +0.07% 63,248 90,888,333
2024-04-10 14.77 14.77 14.03 14.34 -2.91% 85,914 122,896,675
2024-04-09 14.25 15 14.25 14.77 +3.36% 102,663 150,811,043
2024-04-08 15.09 15.28 14.25 14.29 -5.3% 134,068 195,237,020
2024-04-03 16.25 16.25 15 15.09 -7.76% 165,628 254,495,247
2024-04-02 16.81 16.92 16.1 16.36 -3.76% 187,051 306,309,009
2024-04-01 16.02 17.25 16.01 17 +6.25% 258,308 430,953,008
2024-03-29 16.74 17.29 15.94 16 -0.25% 248,748 411,361,462
2024-03-28 15.25 16.25 15.25 16.04 +3.62% 189,148 302,162,672
2024-03-27 16.5 16.68 15.24 15.48 -9.21% 224,282 355,334,323
2024-03-26 15.88 17.5 15.7 17.05 +6.3% 306,687 515,513,710
2024-03-25 14.97 16.58 14.91 16.04 +5.74% 275,740 439,945,911
2024-03-22 15.73 15.74 15.04 15.17 -3.31% 109,693 167,395,309
2024-03-21 16 16 15.46 15.69 -1.94% 126,113 197,821,755
2024-03-20 15.61 16.04 15.42 16 +3.43% 157,871 249,595,043
2024-03-19 15.86 15.96 15.45 15.47 -4.39% 182,591 286,995,497
2024-03-18 15.19 16.43 14.9 16.18 +6.45% 252,355 392,417,816
2024-03-15 15.18 15.86 14.91 15.2 -0.07% 185,894 284,965,143
2024-03-14 15.68 15.7 14.93 15.21 -4.82% 218,910 334,589,307
2024-03-13 14.55 16.77 14.53 15.98 +5.83% 336,388 528,314,326
2024-03-12 13.37 15.42 13.37 15.1 +14.65% 254,903 365,943,494
2024-03-11 13.02 13.2 12.85 13.17 0% 60,762 79,244,723
2024-03-08 13.19 13.28 12.87 13.17 -0.08% 73,576 95,918,606
2024-03-07 12.98 13.95 12.98 13.18 +1.38% 118,144 158,353,771
2024-03-06 12.9 13.17 12.72 13 -0.23% 51,652 66,994,682
2024-03-05 13.19 13.28 12.96 13.03 -1.59% 57,841 75,853,167
2024-03-04 13.22 13.36 12.93 13.24 +0.46% 59,631 78,482,805
2024-03-01 13.13 13.35 12.92 13.18 +1.23% 72,418 95,007,245
2024-02-29 12.37 13.03 12.23 13.02 +5.51% 81,873 104,480,695
2024-02-28 13.49 13.69 12.34 12.34 -8.52% 126,718 165,048,944
2024-02-27 12.91 13.52 12.81 13.49 +3.85% 93,736 124,366,642
2024-02-26 12.76 13.32 12.73 12.99 +1.8% 105,272 136,941,717
2024-02-23 12.46 12.82 12.23 12.76 +2.99% 86,477 107,922,549
2024-02-22 11.98 12.4 11.92 12.39 +2.06% 79,177 96,877,878
2024-02-21 11.76 12.56 11.57 12.14 +2.88% 105,058 128,303,513
2024-02-20 11.52 11.85 11.28 11.8 +1.55% 69,352 80,734,789
2024-02-19 11.33 12 11.28 11.62 +2.74% 133,676 155,427,164
2024-02-08 10.48 11.38 9.84 11.31 +9.17% 164,508 174,595,756
2024-02-07 10.46 11.51 10.22 10.36 -1.43% 145,544 157,388,043
2024-02-06 10.02 10.69 9.45 10.51 +5% 114,438 114,893,613
2024-02-05 11.18 11.48 9.8 10.01 -12.8% 107,015 110,506,585
2024-02-02 12.14 12.38 11.06 11.48 -5.12% 65,393 76,405,180
2024-02-01 12.3 12.49 11.87 12.1 -1.63% 54,643 66,389,290
2024-01-31 13.15 13.15 12.2 12.3 -6.46% 61,371 77,333,862
2024-01-30 13.45 13.71 13.12 13.15 -2.16% 42,329 56,676,007
2024-01-29 13.86 14 13.4 13.44 -4.41% 47,127 64,055,905
2024-01-26 13.86 14.35 13.84 14.06 +0.5% 62,545 88,395,414
2024-01-25 13.38 14.02 13.2 13.99 +4.95% 61,557 84,607,790
2024-01-24 13.2 13.33 12.81 13.33 +0.98% 47,118 61,866,599
2024-01-23 13.03 13.32 12.97 13.2 +0.92% 43,383 56,961,476
2024-01-22 13.77 13.9 13.02 13.08 -6.24% 48,523 65,479,789
2024-01-19 14.17 14.32 13.9 13.95 -1.55% 28,598 40,204,513
2024-01-18 14.13 14.24 13.71 14.17 -0.14% 51,506 71,843,127
2024-01-17 14.51 14.65 14.16 14.19 -2.34% 34,349 49,488,169
2024-01-16 14.66 14.83 14.37 14.53 -2.55% 37,212 54,025,420
2024-01-15 14.8 15.03 14.64 14.91 +0.74% 26,353 39,183,655
2024-01-12 14.93 15.06 14.8 14.8 -0.87% 24,118 35,988,569
2024-01-11 14.64 14.98 14.6 14.93 +2.26% 27,634 40,931,521
2024-01-10 14.79 14.79 14.46 14.6 -1.08% 27,565 40,328,245
2024-01-09 14.84 14.97 14.6 14.76 +0.07% 31,509 46,574,404
2024-01-08 15.08 15.08 14.73 14.75 -0.94% 36,574 54,411,643
2024-01-05 15.32 15.33 14.79 14.89 -2.04% 39,729 59,706,293
2024-01-04 15.29 15.37 15.1 15.2 -0.91% 34,302 52,196,843
2024-01-03 15.65 15.69 15.15 15.34 -2.42% 62,031 95,194,086
2024-01-02 15.63 15.94 15.6 15.72 +0.32% 65,250 102,870,193

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

ч║вцШЯхПСх▒Х 600367

2024年一季度

щТвчаФщлШч║│ 300034

2022-2023两年

хРИхРИф┐бцБп 688615

近期数据

ф╕ЗщАЪхПСх▒Х 600246

2023年全年

х╝ШшопчзСцКА 603015

2023年全年

щЗСчЯ│ф║ЪшНп 300434

2022-2023两年

хБех╕ЖчФЯчЙй 300529

2022-2023两年

щХ┐ц▒ЯшпБхИ╕ 000783

2022-2023两年

шФЪшУЭчФЯчЙй 603739

2024年一季度

ф╕нхЫ╜чЯ│ц▓╣ 601857

2022-2023两年

热门概念板块

区块链
虚拟现实
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
光伏产业
数字经济

хНОшГЬхдйцИР (600410)

近半年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

2023年全年

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