щАЪхРИчзСцКА 300491

数据更新至:

添加到对比分析

19.27 -1.13%

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

19.27
-1.13% -0.22
19.49
开盘价
19.51
最高价
19.03
最低价
33,620
成交量
数据更新至: 2025-03-25

技术指标

20.22
MA5 (5日均线)
21.33
MA10 (10日均线)
21.31
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 19.49 19.51 19.03 19.27 -1.13% 33,620 64,793,107
2025-03-24 20.35 20.35 18.83 19.49 -4.32% 109,948 214,297,006
2025-03-21 20.62 21.05 20.31 20.37 -1.83% 88,249 182,095,662
2025-03-20 21.2 21.3 20.52 20.75 -2.17% 98,088 205,414,132
2025-03-19 21.97 22.13 21.16 21.21 -5.31% 145,933 313,428,281
2025-03-18 22.79 23.85 22.03 22.4 +1.31% 231,137 533,126,520
2025-03-17 21.56 22.18 21.17 22.11 +1.7% 108,630 235,019,679
2025-03-14 22.22 22.22 20.85 21.74 -2.9% 136,485 293,334,092
2025-03-13 23.2 23.99 22.11 22.39 -4.89% 189,594 434,499,555
2025-03-12 22.55 24.32 22.2 23.54 +5.14% 258,903 602,504,771
2025-03-11 21.8 22.5 21.58 22.39 -0.22% 153,776 337,655,818
2025-03-10 20.71 22.89 20.68 22.44 +8.93% 227,263 497,326,800
2025-03-07 21.35 22.17 20.37 20.6 -4.28% 143,894 305,005,936
2025-03-06 20.95 21.59 20.95 21.52 +2.77% 141,802 303,051,948
2025-03-05 20.3 21.04 20.16 20.94 +2.5% 127,326 262,388,152
2025-03-04 20.04 20.43 19.81 20.43 +1.69% 85,244 172,383,590
2025-03-03 20.63 20.76 19.88 20.09 -1.52% 101,176 205,468,701
2025-02-28 21.2 21.5 20.21 20.4 -4.4% 126,748 262,921,613
2025-02-27 22.76 22.76 21.02 21.34 -6.4% 199,933 431,827,049
2025-02-26 22.4 23.16 22.12 22.8 +1.6% 182,703 414,050,935
2025-02-25 22.16 22.87 21.66 22.44 -4.06% 204,080 452,526,940
2025-02-24 24.19 24.49 23 23.39 -6.55% 255,169 601,275,808
2025-02-21 22.8 26.57 22.5 25.03 +10.95% 434,928 1,060,343,087
2025-02-20 23.42 23.82 22.12 22.56 -5.76% 317,847 720,880,334
2025-02-19 19.69 23.94 19.6 23.94 +20% 384,765 845,378,322
2025-02-18 20.45 21.2 19.7 19.95 -3.62% 216,093 443,309,781
2025-02-17 20.49 21.02 19.93 20.7 0% 243,207 495,814,857
2025-02-14 20.28 21.98 20.28 20.7 -2.45% 351,441 737,115,528
2025-02-13 20.05 22.02 18.9 21.22 +5.99% 497,088 994,876,100
2025-02-12 16.75 20.02 16.75 20.02 +20.02% 229,697 435,948,364
2025-02-11 16.79 16.85 16.43 16.68 -0.42% 68,026 113,274,155
2025-02-10 16.68 16.78 16.32 16.75 +1.03% 76,145 126,137,231
2025-02-07 16.28 17.18 16.16 16.58 +1.78% 122,629 203,997,171
2025-02-06 16.05 16.32 15.6 16.29 +2.71% 131,907 210,379,899
2025-02-05 17.31 17.41 15.49 15.86 -8.85% 150,422 240,358,544
2025-01-27 18.19 18.35 17.34 17.4 -3.6% 60,060 106,226,009
2025-01-24 17.68 18.62 17.46 18.05 +1.98% 89,811 162,696,464
2025-01-23 18.46 18.62 17.65 17.7 -4.17% 77,546 139,355,373
2025-01-22 18.54 18.69 17.84 18.47 0% 134,494 245,523,778
2025-01-21 17.99 19.02 17.95 18.47 +2.67% 149,030 277,069,431
2025-01-20 17.82 18.55 17.2 17.99 +4.96% 170,762 309,374,508
2025-01-17 17 17.53 16.77 17.14 +0.76% 95,938 164,657,684
2025-01-16 16.37 17.72 16.37 17.01 +7.05% 150,197 254,929,385
2025-01-15 15.83 16.3 15.68 15.89 +0.89% 85,056 135,822,303
2025-01-14 14.95 15.75 14.87 15.75 +6.06% 77,198 118,887,182
2025-01-13 14.58 14.86 14.12 14.85 -0.67% 60,323 88,176,109
2025-01-10 15.88 16.17 14.93 14.95 -6.85% 93,202 143,495,455
2025-01-09 16.51 16.6 15.96 16.05 -2.85% 103,415 167,272,796
2025-01-08 16.74 16.95 15.98 16.52 -3.17% 183,520 302,608,358
2025-01-07 15.05 17.83 14.9 17.06 +14.8% 251,353 427,131,359
2025-01-06 14.21 15.06 13.61 14.86 +4.72% 69,068 100,932,790
2025-01-03 15.32 15.32 14.18 14.19 -6.71% 70,740 103,288,371
2025-01-02 15.8 16.03 15.01 15.21 -4.46% 62,291 96,120,719
2024-12-31 16.58 17.08 15.92 15.92 -4.04% 70,179 114,361,197
2024-12-30 16.52 17.19 15.91 16.59 +0.48% 80,413 133,933,601
2024-12-27 16.33 17.59 16.29 16.51 +1.79% 83,057 139,401,417
2024-12-26 15.72 16.6 15.59 16.22 +2.66% 95,201 154,951,057
2024-12-25 17.01 17.35 15.66 15.8 -9.51% 137,039 221,787,299
2024-12-24 17.38 17.99 17.2 17.46 +1.69% 83,510 146,091,243
2024-12-23 17.81 18.31 16.92 17.17 -5.35% 103,769 181,917,189
2024-12-20 18.45 19.09 18.11 18.14 -3.82% 147,784 273,506,954
2024-12-19 18 18.9 17.85 18.86 +3.17% 211,869 391,458,292
2024-12-18 17.1 18.28 16.4 18.28 +5.54% 166,023 291,311,350
2024-12-17 17.56 18.38 17.23 17.32 -2.81% 126,028 223,700,813
2024-12-16 17.17 18.38 17.16 17.82 +3.85% 194,943 349,447,077
2024-12-13 17.1 17.45 16.88 17.16 +0.35% 99,371 171,269,575
2024-12-12 16.78 17.19 16.73 17.1 +1.91% 68,554 116,578,385
2024-12-11 16.66 16.8 16.58 16.78 +0.72% 47,250 78,905,621
2024-12-10 17.3 17.39 16.59 16.66 -0.83% 79,402 134,388,052
2024-12-09 16.74 16.95 16.48 16.8 +0.42% 49,935 83,677,855
2024-12-06 16.81 16.9 16.5 16.73 -0.54% 49,215 82,289,478
2024-12-05 16.6 16.94 16.54 16.82 +0.96% 44,634 74,977,845
2024-12-04 16.8 16.85 16.43 16.66 -1.48% 53,456 89,112,263
2024-12-03 16.67 16.99 16.52 16.91 +1.26% 62,501 104,926,120
2024-12-02 16.5 16.77 16.33 16.7 +1.95% 55,979 93,035,170
2024-11-29 16.13 16.48 15.85 16.38 +1.05% 61,247 99,238,700
2024-11-28 16.31 16.57 16.11 16.21 -1.04% 55,119 90,373,106
2024-11-27 16.06 16.38 15.46 16.38 +1.36% 59,918 95,056,963
2024-11-26 16.63 16.73 16.1 16.16 -3.58% 56,061 91,919,870
2024-11-25 16.44 16.76 16.13 16.76 +1.88% 62,499 102,771,778
2024-11-22 17.1 17.36 16.29 16.45 -5.73% 118,496 200,568,063
2024-11-21 16.44 17.76 16.41 17.45 +5.5% 176,438 305,058,859
2024-11-20 16.22 16.56 16.22 16.54 +1.41% 57,936 94,982,535
2024-11-19 15.78 16.31 15.72 16.31 +3.89% 54,515 87,613,298
2024-11-18 16.16 16.48 15.42 15.7 -2% 58,761 93,391,974
2024-11-15 16.28 16.65 16.01 16.02 -2.32% 57,017 93,197,367
2024-11-14 17.19 17.45 16.37 16.4 -4.21% 75,952 127,749,799
2024-11-13 16.56 17.25 16.51 17.12 +2.58% 85,813 145,469,134
2024-11-12 16.9 17.25 16.6 16.69 -0.65% 109,292 184,747,104
2024-11-11 16.07 16.8 16 16.8 +3.83% 78,332 129,154,616
2024-11-08 16.29 16.49 16.05 16.18 +0.5% 74,367 120,900,979
2024-11-07 15.65 16.1 15.51 16.1 +2.61% 69,383 110,299,822
2024-11-06 15.65 15.88 15.49 15.69 +0.45% 70,560 110,931,283
2024-11-05 15.2 15.68 15.08 15.62 +3.1% 59,571 92,214,208
2024-11-04 14.66 15.17 14.62 15.15 +3.34% 41,375 62,043,400
2024-11-01 15.28 15.35 14.65 14.66 -4.93% 76,587 114,046,214
2024-10-31 15.41 15.56 15.22 15.42 +0.06% 60,823 93,675,547
2024-10-30 15.72 15.82 15.19 15.41 -3.39% 88,954 137,358,261
2024-10-29 16.6 16.66 15.93 15.95 -3.04% 56,080 90,924,688
2024-10-28 16.49 16.6 16.25 16.45 -0.18% 59,639 97,905,173
2024-10-25 15.99 16.57 15.99 16.48 +3.32% 57,561 93,954,318
2024-10-24 16.13 16.27 15.86 15.95 -1.73% 43,975 70,260,541
2024-10-23 16.34 16.58 16.13 16.23 -0.43% 69,073 112,623,783
2024-10-22 16.14 16.35 15.96 16.3 +0.99% 65,193 105,565,531
2024-10-21 15.86 16.45 15.86 16.14 +1.83% 78,194 125,920,542
2024-10-18 15.1 16.16 15.1 15.85 +4.48% 80,489 125,420,977
2024-10-17 15.43 15.55 15.14 15.17 -0.72% 41,537 63,801,623
2024-10-16 15.05 15.56 15.01 15.28 -0.46% 46,838 71,827,066
2024-10-15 15.67 15.98 15.33 15.35 -2.6% 60,474 94,433,861
2024-10-14 15.6 15.83 15.21 15.76 +1.74% 58,157 91,011,278
2024-10-11 16.11 16.21 15.26 15.49 -4.68% 60,477 94,437,691
2024-10-10 16.29 17.17 16.1 16.25 +0.12% 68,106 112,430,842
2024-10-09 18 18 16.23 16.23 -13.72% 125,529 213,323,730
2024-10-08 19.9 19.9 17.19 18.81 +11.9% 170,759 314,582,135
2024-09-30 15.58 17.1 15.21 16.81 +13.73% 130,684 210,497,573
2024-09-27 14.4 15.12 14.15 14.78 +5.5% 88,595 129,241,923
2024-09-26 13.65 14.04 13.47 14.01 +2.71% 49,398 68,157,694
2024-09-25 13.47 14.07 13.44 13.64 +2.17% 60,473 82,944,262
2024-09-24 13.07 13.35 12.73 13.35 +3.01% 47,899 62,757,235
2024-09-23 13.03 13.14 12.9 12.96 -0.61% 21,944 28,483,924
2024-09-20 13.38 13.38 12.94 13.04 -1.66% 28,670 37,484,697
2024-09-19 13.19 13.45 13.04 13.26 +1.45% 26,638 35,298,746
2024-09-18 13.3 13.39 12.84 13.07 -1.36% 28,772 37,468,848
2024-09-13 13.89 13.99 13.22 13.25 -4.33% 49,515 66,741,883
2024-09-12 13.88 14.19 13.77 13.85 -0.86% 60,825 85,115,109
2024-09-11 13.9 14.5 13.81 13.97 -0.57% 83,770 118,127,009
2024-09-10 13.21 14.23 13.05 14.05 +6.76% 100,288 138,983,344
2024-09-09 13.08 13.29 13.01 13.16 -0.6% 14,824 19,475,192
2024-09-06 13.75 13.75 13.2 13.24 -3.07% 28,202 37,780,895
2024-09-05 13.53 13.73 13.51 13.66 +0.74% 20,181 27,495,981
2024-09-04 13.53 13.72 13.43 13.56 -0.73% 24,426 33,207,206
2024-09-03 13.42 13.81 13.42 13.66 +0.74% 24,894 33,982,198
2024-09-02 13.61 13.95 13.43 13.56 -0.37% 41,808 57,460,763
2024-08-30 13.2 13.8 13.2 13.61 +1.64% 43,249 58,920,213
2024-08-29 13.1 13.5 13.09 13.39 +1.52% 25,723 34,420,725
2024-08-28 13.05 13.28 13.01 13.19 +1.07% 21,284 28,026,583
2024-08-27 13.41 13.41 13.01 13.05 -2.76% 21,030 27,652,664
2024-08-26 12.99 13.43 12.99 13.42 +3.79% 27,674 36,787,569
2024-08-23 13.15 13.24 12.81 12.93 -1.3% 24,325 31,508,958
2024-08-22 13.2 13.41 13.03 13.1 -0.53% 20,040 26,460,040
2024-08-21 13.04 13.25 12.95 13.17 +0.92% 17,687 23,240,897
2024-08-20 13.39 13.45 12.97 13.05 -2.68% 24,197 31,813,885
2024-08-19 13.56 13.8 13.35 13.41 -1.9% 24,603 33,260,781
2024-08-16 13.7 13.88 13.58 13.67 0% 23,698 32,602,785
2024-08-15 13.5 13.77 13.3 13.67 +1.11% 26,806 36,394,920
2024-08-14 13.73 13.87 13.5 13.52 -1.53% 18,535 25,233,222
2024-08-13 13.64 13.75 13.43 13.73 +0.37% 20,790 28,263,405
2024-08-12 14 14.11 13.52 13.68 -2.22% 30,158 41,589,776
2024-08-09 13.93 14.61 13.93 13.99 +0.5% 40,957 58,168,337
2024-08-08 13.95 14.05 13.64 13.92 -1.35% 29,910 41,390,962
2024-08-07 14.12 14.27 14 14.11 +1.36% 32,071 45,235,286
2024-08-06 13.78 13.92 13.58 13.92 +3.42% 35,987 49,495,063
2024-08-05 14.08 14.28 13.46 13.46 -5.01% 43,812 60,662,318
2024-08-02 14.6 14.7 14.13 14.17 -4% 48,089 69,403,383
2024-08-01 14.59 14.99 14.52 14.76 +1.03% 62,987 92,740,856
2024-07-31 14.12 14.61 14 14.61 +3.47% 49,891 71,945,498
2024-07-30 14.1 14.26 13.89 14.12 -0.21% 28,952 40,771,385
2024-07-29 14.31 14.33 13.98 14.15 -1.19% 31,014 43,747,155
2024-07-26 14.14 14.54 14.09 14.32 +1.13% 43,043 61,331,217
2024-07-25 13.71 14.41 13.61 14.16 +1.29% 54,491 76,846,715
2024-07-24 14.63 14.67 13.92 13.98 -4.9% 91,236 128,977,860
2024-07-23 15.08 15.58 14.68 14.7 -2.91% 98,599 149,728,469
2024-07-22 15.15 15.56 15.05 15.14 -1.75% 71,653 108,860,422
2024-07-19 15.2 15.95 15.08 15.41 +1.05% 104,242 161,634,661
2024-07-18 15.1 15.63 14.82 15.25 -2.43% 106,186 161,402,469
2024-07-17 15.52 15.72 15.05 15.63 +1.49% 141,192 217,606,438
2024-07-16 15.28 15.62 15.04 15.4 -1.91% 102,000 155,778,063
2024-07-15 15.66 15.99 15.35 15.7 -4.96% 176,088 275,112,163
2024-07-12 14.1 16.8 14.1 16.52 +18% 228,660 358,115,646
2024-07-11 13.57 14.44 13.57 14 +5.66% 52,946 73,960,601
2024-07-10 13.46 13.63 13.21 13.25 -1.49% 19,955 26,764,014
2024-07-09 13.15 13.48 12.85 13.45 +2.91% 31,750 41,988,865
2024-07-08 13.58 13.68 13.02 13.07 -3.9% 24,778 32,758,122
2024-07-05 13.55 13.7 13.33 13.6 0% 20,348 27,509,311
2024-07-04 13.93 13.97 13.51 13.6 -1.73% 25,289 34,727,431
2024-07-03 14.14 14.15 13.78 13.84 -2.05% 26,909 37,435,522
2024-07-02 14.21 14.34 14.05 14.13 -0.21% 22,267 31,582,348
2024-07-01 14.36 14.54 13.97 14.16 -1.39% 26,039 36,879,499
2024-06-28 14 14.64 14 14.36 +2.28% 39,840 57,470,124
2024-06-27 14.4 14.44 14.04 14.04 -2.57% 22,026 31,362,805
2024-06-26 13.88 14.43 13.78 14.41 +3.52% 28,794 40,893,013
2024-06-25 13.97 14.28 13.8 13.92 -1.07% 22,162 31,063,843
2024-06-24 14.58 14.63 13.98 14.07 -4.87% 32,487 46,174,961
2024-06-21 14.88 14.95 14.72 14.79 -0.74% 23,751 35,218,039
2024-06-20 15.44 15.44 14.87 14.9 -3.56% 34,541 52,010,550
2024-06-19 15.7 15.9 15.41 15.45 -1.53% 38,278 59,545,467
2024-06-18 15.36 15.75 15.2 15.69 +2.28% 54,496 84,694,437
2024-06-17 15.03 15.5 14.84 15.34 +0.52% 51,445 78,694,308
2024-06-14 15.02 15.91 14.79 15.26 +1.94% 62,230 95,716,955
2024-06-13 15.07 15.25 14.89 14.97 -0.6% 31,482 47,552,198
2024-06-12 15.05 15.22 14.94 15.06 +0.07% 19,208 29,053,594
2024-06-11 14.7 15.13 14.5 15.05 +1.28% 23,912 35,556,538
2024-06-07 14.8 15.05 14.46 14.86 +2.06% 33,495 49,532,596
2024-06-06 15.42 15.58 14.49 14.56 -5.45% 44,517 66,074,844
2024-06-05 15.86 15.86 15.35 15.4 -3.14% 28,067 43,686,614
2024-06-04 15.8 15.92 15.39 15.9 -1.06% 38,358 59,904,648
2024-06-03 16.58 16.64 15.9 16.07 -4.23% 45,718 74,094,921
2024-05-31 16.36 16.95 16.36 16.78 +1.94% 34,781 57,863,164
2024-05-30 16.74 16.86 16.42 16.46 -1.14% 26,272 43,583,881
2024-05-29 16.59 16.87 16.4 16.65 -0.95% 39,841 66,266,576
2024-05-28 16.37 17.15 16.3 16.81 +2.69% 62,193 104,573,099
2024-05-27 16.3 16.48 15.94 16.37 +1.17% 32,965 53,368,934
2024-05-24 16.1 16.64 16.1 16.18 -0.12% 33,949 55,800,121
2024-05-23 16.61 16.69 16.11 16.2 -2.99% 35,607 58,064,549
2024-05-22 16.58 16.89 16.56 16.7 +0.78% 25,224 42,175,278
2024-05-21 16.92 17.01 16.51 16.57 -3.04% 37,126 61,865,412
2024-05-20 16.93 17.15 16.84 17.09 +0.71% 25,822 43,953,840
2024-05-17 16.81 17.1 16.79 16.97 +0.41% 27,527 46,559,271
2024-05-16 17.08 17.32 16.81 16.9 -1.11% 39,039 66,407,438
2024-05-15 17.59 17.94 17.07 17.09 -2.9% 47,431 82,603,205
2024-05-14 17.17 17.85 17.17 17.6 +2.33% 49,014 86,275,130
2024-05-13 17.38 17.5 16.92 17.2 -2.71% 48,214 82,814,773
2024-05-10 18 18.07 17.3 17.68 -1.17% 63,806 113,073,061
2024-05-09 17.34 18.09 17.3 17.89 +3.47% 64,067 114,515,113
2024-05-08 18.11 18.19 17.29 17.29 -5.21% 67,434 118,743,740
2024-05-07 18.39 18.4 18.08 18.24 -1.46% 57,772 105,118,969
2024-05-06 18.4 18.85 18.12 18.51 +1.98% 74,597 137,491,335
2024-04-30 18.8 18.8 17.86 18.15 -3.56% 87,231 159,390,903
2024-04-29 18.57 19.03 18.5 18.82 -2.94% 117,298 220,187,607
2024-04-26 18.77 19.5 18.61 19.39 +1.36% 124,893 237,612,553
2024-04-25 17.93 19.29 17.63 19.13 +5.11% 126,759 233,978,493
2024-04-24 18.2 18.52 17.79 18.2 -0.33% 90,609 164,816,716
2024-04-23 18.5 18.89 18.02 18.26 -1.03% 122,300 226,254,119
2024-04-22 17.36 18.75 17.08 18.45 +2.5% 113,948 204,858,157
2024-04-19 18.87 19.75 17.5 18 -0.28% 141,093 259,069,926
2024-04-18 17 18.33 16.72 18.05 +5.56% 101,783 180,781,136
2024-04-17 16.67 17.32 16.67 17.1 +6.15% 77,510 132,270,821
2024-04-16 17.74 17.88 15.9 16.11 -10.99% 105,346 173,561,508
2024-04-15 17.57 19.48 16.71 18.1 +4.5% 105,824 191,550,083
2024-04-12 17.5 17.81 17.23 17.32 -0.86% 23,397 40,952,709
2024-04-11 17.33 18 17.05 17.47 +0.69% 31,566 55,549,488
2024-04-10 17.99 18.18 17.05 17.35 -3.56% 37,205 64,748,794
2024-04-09 17.6 18.16 17.57 17.99 +3.15% 38,923 69,806,926
2024-04-08 18.36 18.36 17.42 17.44 -5.06% 35,807 63,655,102
2024-04-03 19 19 18.28 18.37 -3.47% 31,204 57,655,381
2024-04-02 19.1 19.27 18.9 19.03 -0.47% 37,534 71,637,354
2024-04-01 18.7 19.3 18.7 19.12 +1.7% 52,310 99,999,399
2024-03-29 18.5 19.24 18.32 18.8 +2.45% 58,155 109,452,320
2024-03-28 17.99 18.68 17.88 18.35 +2.34% 34,291 63,003,883
2024-03-27 19.05 19.15 17.9 17.93 -6.37% 41,928 77,052,007
2024-03-26 18.75 19.3 18.67 19.15 +2.19% 39,403 74,992,613
2024-03-25 19.45 19.63 18.7 18.74 -4.53% 43,478 83,273,854
2024-03-22 20.01 20.08 19.4 19.63 -1.8% 31,305 61,470,429
2024-03-21 20.41 20.56 19.72 19.99 -1.96% 45,483 90,938,988
2024-03-20 20.18 20.46 20.07 20.39 +0.59% 32,213 65,369,883
2024-03-19 20.8 20.9 20.23 20.27 -1.03% 53,265 109,277,543
2024-03-18 19.65 20.78 19.46 20.48 +5.46% 67,882 136,223,496
2024-03-15 19.49 19.55 19.1 19.42 -1.27% 48,783 94,089,077
2024-03-14 19.56 20.2 19.18 19.67 +0.56% 49,438 97,329,984
2024-03-13 19.65 19.87 19.24 19.56 -0.76% 47,928 93,448,762
2024-03-12 19.72 19.95 19.15 19.71 -0.05% 64,798 126,483,249
2024-03-11 18.95 19.92 18.81 19.72 +4.89% 67,791 131,971,359
2024-03-08 18.49 18.85 18.41 18.8 +1.02% 30,672 57,247,408
2024-03-07 19.21 19.34 18.33 18.61 -2.82% 52,997 99,548,910
2024-03-06 18.41 19.5 18.26 19.15 +3.12% 77,657 147,664,342
2024-03-05 18.99 19.06 18.41 18.57 -3.73% 60,301 112,578,018
2024-03-04 19.2 20 18.62 19.29 -1.38% 102,015 195,503,582
2024-03-01 18.06 20.66 18.06 19.56 +9.21% 119,150 232,769,040
2024-02-29 17.01 17.95 17 17.91 +4.01% 44,152 78,024,023
2024-02-28 18.89 19.58 17.13 17.22 -9.27% 78,011 143,554,873
2024-02-27 18.59 19.03 18.23 18.98 +2.26% 45,992 86,014,785
2024-02-26 17.69 19.18 17.6 18.56 +4.45% 60,745 111,738,244
2024-02-23 17.4 17.83 17.27 17.77 +2.13% 41,205 72,479,270
2024-02-22 16.87 17.52 16.74 17.4 +3.45% 48,798 83,731,018
2024-02-21 16.33 17.36 16 16.82 +2.81% 49,181 83,468,758
2024-02-20 16.54 16.54 15.94 16.36 -1.27% 35,987 58,505,607
2024-02-19 16.13 17.31 16.13 16.57 +2.73% 64,386 108,054,692
2024-02-08 13.9 16.19 13.71 16.13 +16.21% 94,936 143,100,407
2024-02-07 14.14 14.66 13.58 13.88 -1.84% 79,000 111,071,967
2024-02-06 13.36 14.38 12.48 14.14 +5.21% 79,372 105,892,432
2024-02-05 15.6 15.6 13.06 13.44 -13.46% 70,266 97,173,228
2024-02-02 16.68 16.95 14.87 15.53 -6.89% 45,420 72,262,376
2024-02-01 16.94 17.14 16.26 16.68 -1.53% 41,108 68,804,817
2024-01-31 18.11 18.36 16.88 16.94 -6.41% 40,046 69,881,503
2024-01-30 18.4 18.67 18.02 18.1 -2.43% 35,956 65,812,115
2024-01-29 19.5 19.64 18.51 18.55 -4.77% 29,458 55,674,398
2024-01-26 19.97 20.05 19.36 19.48 -2.4% 33,651 66,325,337
2024-01-25 19.75 20.17 18.84 19.96 +3.42% 45,030 88,417,454
2024-01-24 19.47 19.47 18.46 19.3 +0.89% 46,369 87,690,602
2024-01-23 19.17 19.55 18.7 19.13 -0.26% 48,425 92,344,836
2024-01-22 20.48 20.77 19.1 19.18 -6.85% 47,628 94,819,830
2024-01-19 20.45 21.66 20.24 20.59 +0.49% 55,676 116,717,191
2024-01-18 20.47 20.68 19.77 20.49 +0.05% 29,347 59,201,604
2024-01-17 21.12 21.22 20.48 20.48 -3.35% 18,999 39,522,162
2024-01-16 21.25 21.54 20.8 21.19 -0.28% 29,149 61,601,426
2024-01-15 21.55 21.55 21.08 21.25 -1.48% 23,736 50,414,275
2024-01-12 21.49 22.12 21.49 21.57 +0.09% 24,582 53,511,661
2024-01-11 21.13 21.67 21.01 21.55 +1.7% 26,844 57,330,752
2024-01-10 21.39 21.68 20.72 21.19 -0.66% 23,872 50,739,536
2024-01-09 21.15 21.74 20.89 21.33 +1.57% 25,471 54,451,203
2024-01-08 21.8 21.87 20.96 21 -2.55% 26,996 57,463,694
2024-01-05 22 22.32 21.42 21.55 -2.53% 32,941 71,590,408
2024-01-04 22.4 22.55 21.8 22.11 -1.29% 19,811 43,623,403
2024-01-03 22.46 22.59 22 22.4 -0.44% 23,464 52,264,816
2024-01-02 22.3 22.81 22.16 22.5 +0.99% 32,896 74,154,431

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

шпЪш┐ИчзСцКА 300598

2024年一季度

хЯГхдлчЙ╣-U 688165

2023年全年

цЩ╢цЩишВбф╗╜ 688099

近半年

хЕИщФЛч▓╛чзС 688605

近半年

ц╡╖хНЧхНОщУБ 603300

近期数据

хдЪф╝жчзСцКА 603528

2024年至今

ч╛Ош┐кхЗп 688079

2024年一季度

хдйхЗЖчзСцКА 688003

2023年全年

ч╛ОхЕЛхо╢х▒Е 600337

2024年一季度

ф╕ЬщШ│хЕЙ 600673

2024年一季度

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近半年
芯片

хглхЕ░х╛о (600460)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

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