ц╡╖ш╛░шНпф╕Ъ 300584

数据更新至:

添加到对比分析

19.09 -0.16%

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

19.09
-0.16% -0.03
19.09
开盘价
19.11
最高价
18.68
最低价
13,118
成交量
数据更新至: 2025-03-25

技术指标

19.54
MA5 (5日均线)
19.59
MA10 (10日均线)
19.58
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 19.09 19.11 18.68 19.09 -0.16% 13,118 24,801,673
2025-03-24 19.52 19.67 18.8 19.12 -2.05% 26,142 50,141,107
2025-03-21 19.8 20.12 19.46 19.52 -2.01% 19,654 38,728,582
2025-03-20 20.06 20.07 19.86 19.92 -0.75% 15,211 30,339,580
2025-03-19 20.2 20.25 19.97 20.07 -0.2% 19,448 39,100,212
2025-03-18 19.81 20.15 19.72 20.11 +1.51% 24,343 48,602,861
2025-03-17 19.88 19.91 19.54 19.81 +0.66% 19,013 37,512,580
2025-03-14 19.18 19.68 19.07 19.68 +2.82% 29,154 56,704,607
2025-03-13 19.5 19.55 19.01 19.14 -1.59% 21,617 41,549,484
2025-03-12 19.66 19.66 19.36 19.45 -0.61% 17,432 33,910,576
2025-03-11 19.6 19.65 19.4 19.57 -1.31% 18,518 36,080,229
2025-03-10 19.55 19.96 19.54 19.83 +2.32% 26,664 52,764,315
2025-03-07 19.64 19.64 19.31 19.38 -1.07% 14,372 28,002,564
2025-03-06 19.36 19.65 19.21 19.59 +1.61% 18,914 36,939,036
2025-03-05 19.52 19.63 19.18 19.28 -1.73% 18,740 36,126,764
2025-03-04 19.45 19.68 19.28 19.62 +0.93% 14,495 28,197,789
2025-03-03 19.31 19.72 19.15 19.44 +1.46% 21,159 41,356,752
2025-02-28 19.85 19.88 19.12 19.16 -3.33% 21,509 41,771,792
2025-02-27 19.95 19.99 19.45 19.82 -0.75% 25,862 51,000,223
2025-02-26 20.15 20.15 19.8 19.97 +0.25% 22,067 43,930,515
2025-02-25 20.03 20.27 19.88 19.92 -1.48% 16,491 32,989,262
2025-02-24 20.1 20.35 19.93 20.22 +0.2% 19,464 39,268,990
2025-02-21 20.2 20.44 19.95 20.18 -0.39% 20,359 40,928,660
2025-02-20 20.1 20.66 19.95 20.26 +1.25% 17,967 36,599,363
2025-02-19 19.73 20.07 19.65 20.01 +1.16% 12,622 25,074,673
2025-02-18 20.42 20.6 19.67 19.78 -3.79% 24,307 48,889,825
2025-02-17 20.68 20.87 20.38 20.56 +0.59% 22,250 45,918,000
2025-02-14 20.02 20.7 20.02 20.44 +1.54% 25,535 52,359,153
2025-02-13 20.2 20.35 20.11 20.13 -1.03% 13,759 27,807,683
2025-02-12 20.27 20.5 20.12 20.34 +0.05% 16,413 33,280,940
2025-02-11 20.62 20.7 20.31 20.33 -1.69% 17,865 36,453,814
2025-02-10 20.36 20.68 20.2 20.68 +2.58% 24,579 50,408,132
2025-02-07 19.86 20.41 19.78 20.16 +1.66% 29,513 59,438,724
2025-02-06 19.62 19.88 19.51 19.83 +0.2% 19,718 38,940,468
2025-02-05 19.57 19.83 19.54 19.79 +1.8% 13,182 26,034,799
2025-01-27 19.73 19.9 19.44 19.44 -0.41% 12,393 24,436,517
2025-01-24 19.8 19.8 19.38 19.52 -0.61% 15,747 30,709,889
2025-01-23 19.54 19.98 19.54 19.64 +1.03% 18,319 36,271,661
2025-01-22 19.65 19.65 19.3 19.44 -0.66% 9,028 17,523,137
2025-01-21 19.93 19.93 19.3 19.57 -1.06% 14,179 27,726,401
2025-01-20 19.84 19.93 19.66 19.78 +0.66% 13,329 26,363,246
2025-01-17 19.71 19.79 19.45 19.65 -0.41% 12,275 24,082,965
2025-01-16 19.88 20.08 19.45 19.73 +0.87% 19,955 39,436,033
2025-01-15 19.96 19.97 19.48 19.56 -1.86% 18,128 35,639,779
2025-01-14 19.22 19.96 19.22 19.93 +3.8% 24,527 48,264,462
2025-01-13 19.46 19.59 18.86 19.2 -3.61% 24,753 47,424,473
2025-01-10 20.7 20.82 19.88 19.92 -5.59% 43,475 87,905,188
2025-01-09 20.2 21.77 19.65 21.1 +3.38% 57,495 120,085,157
2025-01-08 19.98 20.86 19.98 20.41 +0.79% 30,568 62,529,041
2025-01-07 21.1 21.1 19.78 20.25 -4.44% 45,499 91,866,957
2025-01-06 20 21.3 19.99 21.19 +7.62% 66,096 138,127,417
2025-01-03 19.52 20.49 19.06 19.69 +1.34% 31,805 63,245,781
2025-01-02 20.06 20.26 19.3 19.43 -3.62% 20,596 40,747,540
2024-12-31 20.59 20.83 20 20.16 -1.75% 18,540 37,820,596
2024-12-30 20.46 20.63 20.3 20.52 -0.77% 14,131 28,913,564
2024-12-27 20.37 20.85 20.36 20.68 +1.32% 14,274 29,505,403
2024-12-26 20.35 20.65 20.24 20.41 +0.2% 12,260 25,129,932
2024-12-25 20.8 20.95 20.11 20.37 -1.93% 17,628 35,942,827
2024-12-24 21.52 21.52 20.38 20.77 -2.53% 27,354 57,013,675
2024-12-23 21.71 21.98 21.02 21.31 -1.43% 29,922 63,888,952
2024-12-20 21.3 21.75 21.13 21.62 +1.79% 24,834 53,301,734
2024-12-19 21.39 21.74 21.06 21.24 -1.48% 26,944 57,286,777
2024-12-18 22.04 22.04 21.4 21.56 -1.55% 24,713 53,478,182
2024-12-17 23.24 23.45 21.85 21.9 -4.37% 43,080 96,034,945
2024-12-16 22.92 23.9 22.72 22.9 +0.39% 66,693 155,774,652
2024-12-13 22.55 23.13 22.21 22.81 +0.88% 56,192 127,944,011
2024-12-12 22.21 22.72 22.03 22.61 +1.8% 38,986 87,690,850
2024-12-11 22.21 22.33 22.02 22.21 -0.09% 22,693 50,349,049
2024-12-10 22.8 22.99 22.13 22.23 -0.13% 33,553 75,538,940
2024-12-09 22.42 22.67 22.02 22.26 +0.13% 26,123 58,384,905
2024-12-06 22.01 22.3 21.88 22.23 +0.82% 31,911 70,602,507
2024-12-05 22.2 22.23 21.84 22.05 +1.61% 27,600 60,678,472
2024-12-04 22.12 22.13 21.62 21.7 -1.94% 27,992 61,130,781
2024-12-03 22.5 22.5 21.95 22.13 -1.38% 30,782 68,164,186
2024-12-02 22.08 22.5 22.08 22.44 +1.63% 35,544 79,441,180
2024-11-29 22.08 22.27 21.61 22.08 +0.09% 37,716 83,011,034
2024-11-28 22.1 22.34 21.83 22.06 -0.76% 30,287 66,771,750
2024-11-27 22.38 22.4 21.4 22.23 -0.8% 40,397 88,212,864
2024-11-26 22.55 23.35 22.35 22.41 -1.23% 35,948 81,857,294
2024-11-25 22.6 22.92 22.03 22.69 +1.89% 36,568 82,596,972
2024-11-22 23.9 23.99 22.23 22.27 -6.55% 51,781 119,204,839
2024-11-21 23.78 24.23 23.41 23.83 -0.83% 61,945 147,037,899
2024-11-20 22.9 24.06 22.9 24.03 +4.52% 88,422 208,590,190
2024-11-19 22.51 23.86 22.41 22.99 +5.22% 66,813 153,487,675
2024-11-18 22.55 22.86 21.68 21.85 -3.06% 35,914 79,241,466
2024-11-15 22.91 23.3 22.51 22.54 -2.38% 37,510 85,941,967
2024-11-14 23.98 24.12 22.97 23.09 -3.47% 47,255 110,720,683
2024-11-13 23.9 24.51 23.4 23.92 -1.77% 67,795 162,281,179
2024-11-12 23.8 25.25 23.55 24.35 +3.18% 110,401 270,103,720
2024-11-11 23.04 23.65 22.98 23.6 +2.48% 59,407 138,411,005
2024-11-08 23.37 23.59 22.81 23.03 -0.82% 61,246 141,681,994
2024-11-07 22.4 23.25 22.03 23.22 +4.13% 75,831 173,322,731
2024-11-06 22.45 22.77 22.21 22.3 -0.71% 54,076 121,466,931
2024-11-05 21.92 22.55 21.88 22.46 +1.49% 50,743 112,923,340
2024-11-04 21.75 22.15 21.45 22.13 +2.36% 42,018 92,074,128
2024-11-01 21.8 22.64 21.22 21.62 -1.95% 61,110 133,503,055
2024-10-31 22.22 22.4 21.78 22.05 -0.36% 41,968 92,634,105
2024-10-30 22.37 22.46 21.64 22.13 -1.91% 52,817 116,136,545
2024-10-29 23.45 23.67 22.45 22.56 -3.88% 63,793 146,438,590
2024-10-28 23.27 23.8 22.7 23.47 +1.78% 74,150 172,366,883
2024-10-25 22.5 23.15 22.38 23.06 -1.45% 80,267 182,982,063
2024-10-24 22.9 24.76 22.9 23.4 +3.31% 116,055 277,032,956
2024-10-23 23.32 23.36 22.55 22.65 -2.83% 64,227 146,304,913
2024-10-22 22.64 23.58 22.52 23.31 +2.28% 82,606 191,746,527
2024-10-21 22 22.87 21.89 22.79 +3.17% 79,616 178,773,243
2024-10-18 21.58 22.51 21.23 22.09 +3.08% 66,888 146,017,670
2024-10-17 21.8 22.2 21.4 21.43 -2.68% 63,587 138,255,969
2024-10-16 21.42 22.33 21.11 22.02 +1.8% 63,753 139,199,506
2024-10-15 21.65 22.48 21.32 21.63 -0.64% 61,011 133,442,403
2024-10-14 21.4 21.77 20.53 21.77 +3.77% 57,932 123,125,685
2024-10-11 22.14 22.23 20.67 20.98 -7.41% 80,567 172,109,680
2024-10-10 22.38 24.7 22.06 22.66 +5.3% 133,229 312,434,072
2024-10-09 24.43 24.53 21.49 21.52 -15.34% 105,632 241,898,699
2024-10-08 27.77 27.77 23.6 25.42 +9.52% 146,872 371,519,828
2024-09-30 21.06 23.47 20.51 23.21 +14.9% 127,639 280,364,868
2024-09-27 19.31 20.9 19.2 20.2 +6.2% 100,721 200,056,857
2024-09-26 18.5 19.02 18.26 19.02 +1.39% 69,473 130,364,273
2024-09-25 18.5 19.33 18.38 18.76 +1.9% 84,021 157,895,172
2024-09-24 18 18.47 17.7 18.41 +1.32% 61,322 111,539,446
2024-09-23 18.22 18.32 17.91 18.17 +0.39% 38,070 69,076,061
2024-09-20 18.4 18.4 17.81 18.1 -1.68% 49,752 89,788,774
2024-09-19 18.36 18.53 18.03 18.41 +0.77% 44,870 82,288,281
2024-09-18 18.81 18.81 18.1 18.27 -1.83% 40,468 74,109,256
2024-09-13 19.03 19.31 18.56 18.61 -3.07% 65,012 122,650,899
2024-09-12 19.51 20 19.19 19.2 -0.83% 71,457 140,212,321
2024-09-11 19.75 19.9 19.25 19.36 -1.68% 62,178 121,342,160
2024-09-10 20.2 20.96 19.6 19.69 -0.51% 76,499 153,680,801
2024-09-09 19.34 20.45 19.34 19.79 -0.55% 76,893 153,219,907
2024-09-06 21.11 21.11 19.69 19.9 -8.34% 123,657 250,622,293
2024-09-05 22 23 21.56 21.71 -2.86% 114,669 252,464,157
2024-09-04 21.51 23.58 21.42 22.35 +0.63% 140,570 316,912,183
2024-09-03 21.93 22.96 21.08 22.21 -4.76% 128,308 280,667,359
2024-09-02 23.24 24.66 22.76 23.32 +1.75% 174,569 413,483,283
2024-08-30 22.6 23.74 22.42 22.92 -3.05% 161,297 371,424,288
2024-08-29 22.23 24.95 22.12 23.64 -1.25% 200,397 463,750,321
2024-08-28 22.8 25.96 22 23.94 +2.92% 257,217 611,612,710
2024-08-27 19.5 23.26 19.5 23.26 +20.02% 129,156 286,290,310
2024-08-26 19.1 19.98 18 19.38 -3.34% 142,190 265,730,012
2024-08-23 19.39 21.36 18.72 20.05 +3.62% 145,475 293,272,910
2024-08-22 21.3 21.59 19.1 19.35 -6.02% 140,182 282,088,515
2024-08-21 21.7 21.9 20.39 20.59 -8.61% 164,366 342,763,128
2024-08-20 19.5 25.5 19.5 22.53 -5.73% 204,588 461,086,639
2024-08-19 24.45 27.93 23.5 23.9 +1.53% 269,240 691,843,327
2024-08-16 21.6 23.54 19.63 23.54 +19.98% 237,474 518,105,861
2024-08-15 19.62 19.62 18.98 19.62 +20% 126,107 246,668,872
2024-08-14 16.72 16.75 16.22 16.35 -2.79% 32,617 53,387,442
2024-08-13 17.42 17.42 16.47 16.82 -3.89% 49,816 83,837,014
2024-08-12 16.8 18.4 16.61 17.5 +4.04% 75,818 132,792,135
2024-08-09 16.5 17.1 16.29 16.82 +1.08% 45,738 75,948,891
2024-08-08 16.73 17.5 16.6 16.64 -0.06% 52,418 89,074,118
2024-08-07 16.99 16.99 16.58 16.65 -3.2% 40,294 67,295,266
2024-08-06 16.35 17.2 16.08 17.2 +5.85% 55,536 92,889,725
2024-08-05 16.3 16.85 16.09 16.25 -1.99% 44,156 72,884,383
2024-08-02 15.82 16.8 15.71 16.58 +4.34% 55,147 90,822,813
2024-08-01 15.9 16.16 15.77 15.89 +0.57% 20,293 32,350,946
2024-07-31 15.51 15.88 15.2 15.8 +2.33% 18,251 28,607,468
2024-07-30 15.23 15.54 15.18 15.44 +1.11% 10,312 15,880,064
2024-07-29 15.23 15.32 15.06 15.27 -0.33% 8,088 12,281,810
2024-07-26 15.62 15.77 15.21 15.32 -0.45% 12,240 18,769,881
2024-07-25 15.24 15.53 15 15.39 +0.59% 13,111 20,051,761
2024-07-24 15.64 15.67 15.1 15.3 -2.61% 18,165 27,792,427
2024-07-23 15.96 16.12 15.68 15.71 -1.38% 18,035 28,614,071
2024-07-22 15.57 15.94 15.54 15.93 +0.5% 18,764 29,615,229
2024-07-19 15.98 16.02 15.73 15.85 -1.98% 32,330 51,258,133
2024-07-18 15.25 17.28 14.99 16.17 +6.03% 49,393 80,056,918
2024-07-17 15.28 15.46 15.11 15.25 -0.2% 7,240 11,069,160
2024-07-16 15.34 15.51 15.16 15.28 -0.71% 7,734 11,808,299
2024-07-15 15.71 15.8 15.29 15.39 -2.22% 10,171 15,705,874
2024-07-12 16 16.15 15.73 15.74 -0.69% 12,442 19,829,308
2024-07-11 15.6 15.89 15.57 15.85 +3.12% 18,084 28,478,828
2024-07-10 15.15 15.88 15.05 15.37 +0.92% 15,626 24,161,922
2024-07-09 15.03 15.3 14.61 15.23 -0.59% 17,688 26,480,300
2024-07-08 15.64 16.2 15.12 15.32 -2.05% 18,442 28,800,988
2024-07-05 14.9 15.68 14.69 15.64 +4.55% 15,917 24,367,869
2024-07-04 15.41 15.49 14.95 14.96 -3.55% 12,860 19,416,645
2024-07-03 15.67 15.78 15.5 15.51 -1.02% 8,554 13,338,811
2024-07-02 15.42 15.73 15.25 15.67 +2.08% 12,974 20,233,170
2024-07-01 15.23 15.47 15.03 15.35 +0.79% 10,182 15,549,992
2024-06-28 15.37 15.5 15.19 15.23 -0.13% 10,614 16,304,833
2024-06-27 15.44 15.58 15.14 15.25 -1.61% 11,394 17,531,859
2024-06-26 15.2 15.5 15.1 15.5 +2.51% 13,387 20,498,029
2024-06-25 15.09 15.32 14.97 15.12 +1.07% 10,049 15,216,839
2024-06-24 15.54 15.55 14.75 14.96 -4.35% 15,601 23,447,894
2024-06-21 15.42 15.94 15.01 15.64 +1.43% 14,377 22,438,535
2024-06-20 15.93 16.28 15.39 15.42 -2.22% 20,264 32,098,250
2024-06-19 15.97 15.97 15.58 15.77 +0.06% 9,621 15,187,194
2024-06-18 15.54 15.85 15.4 15.76 +1.09% 11,313 17,784,714
2024-06-17 15.94 16 15.56 15.59 -1.64% 9,873 15,492,144
2024-06-14 16.06 16.06 15.71 15.85 -1.06% 10,336 16,379,517
2024-06-13 16 16.21 15.88 16.02 -0.25% 12,812 20,558,988
2024-06-12 15.6 16.36 15.4 16.06 +2.82% 19,701 31,546,322
2024-06-11 15.38 15.63 15.09 15.62 +1.1% 9,249 14,245,662
2024-06-07 15.3 15.5 15.06 15.45 +2.73% 13,910 21,322,141
2024-06-06 15.82 15.93 14.8 15.04 -4.87% 19,030 28,938,582
2024-06-05 16.21 16.21 15.79 15.81 -2.47% 12,137 19,361,681
2024-06-04 16.38 16.38 16 16.21 -1.04% 11,834 19,108,974
2024-06-03 16.6 16.76 16.21 16.38 -2.38% 14,414 23,680,422
2024-05-31 16.59 16.9 16.5 16.78 +1.76% 14,598 24,394,560
2024-05-30 16.7 16.8 16.35 16.49 -1.32% 15,965 26,362,102
2024-05-29 16.87 16.88 16.54 16.71 -0.06% 11,513 19,294,046
2024-05-28 16.85 16.98 16.61 16.72 -1.76% 11,101 18,637,969
2024-05-27 17.07 17.29 16.74 17.02 -0.35% 13,018 22,028,539
2024-05-24 17.07 17.34 17.04 17.08 -0.35% 13,765 23,658,602
2024-05-23 17.55 17.58 17.03 17.14 -2.56% 21,149 36,374,099
2024-05-22 17.72 17.8 17.46 17.59 -0.06% 13,865 24,446,964
2024-05-21 18.08 18.08 17.5 17.6 -1.62% 16,302 28,774,848
2024-05-20 17.99 18.18 17.73 17.89 +0.62% 20,338 36,267,996
2024-05-17 17.7 17.97 17.53 17.78 -0.45% 24,260 42,977,885
2024-05-16 18.01 18.09 17.69 17.86 -0.5% 27,215 48,570,883
2024-05-15 17.97 18.21 17.76 17.95 -0.61% 30,876 55,494,142
2024-05-14 17.69 18.75 17.69 18.06 -2.59% 50,752 92,577,085
2024-05-13 18.19 20.01 18.19 18.54 +0.27% 73,697 141,943,774
2024-05-10 19.66 19.79 18.44 18.49 -5.9% 76,541 144,698,429
2024-05-09 18.8 20.48 18.55 19.65 +2.29% 95,484 186,248,267
2024-05-08 18.21 20 17.99 19.21 +4.97% 103,205 194,906,949
2024-05-07 18.01 18.39 17.68 18.3 -0.49% 65,565 118,322,724
2024-05-06 17.91 18.99 17.46 18.39 +2.05% 79,196 142,675,337
2024-04-30 16.5 19.31 16.5 18.02 +9.21% 57,528 100,942,419
2024-04-29 16.06 16.65 16.06 16.5 +2.29% 17,364 28,540,672
2024-04-26 15.94 16.17 15.58 16.13 +0.25% 26,391 41,988,621
2024-04-25 15.76 16.43 15.76 16.09 +2.88% 24,585 39,671,367
2024-04-24 15.24 15.65 15.16 15.64 +2.42% 16,199 25,077,209
2024-04-23 14.87 15.46 14.86 15.27 +2.76% 18,470 28,038,308
2024-04-22 14.82 15.35 14.52 14.86 +0.27% 16,288 24,289,916
2024-04-19 15.15 15.46 14.76 14.82 -2.56% 14,246 21,314,374
2024-04-18 15.73 15.76 15.19 15.21 -2.37% 17,348 26,798,101
2024-04-17 14.59 15.7 14.59 15.58 +8.42% 21,326 32,579,362
2024-04-16 15.4 15.57 14.2 14.37 -7.83% 26,339 38,778,254
2024-04-15 16.57 16.83 15.25 15.59 -6.98% 25,250 40,142,996
2024-04-12 16.98 17.28 16.73 16.76 -1.59% 12,072 20,413,558
2024-04-11 17.02 17.39 16.85 17.03 -0.93% 12,359 21,211,340
2024-04-10 17.57 17.57 16.88 17.19 -2.33% 15,038 25,812,771
2024-04-09 16.91 17.66 16.75 17.6 +4.45% 22,021 38,087,791
2024-04-08 17.89 17.89 16.83 16.85 -6.02% 20,922 35,957,261
2024-04-03 17.83 18.05 17.54 17.93 +0.06% 14,637 26,132,470
2024-04-02 18.1 18.17 17.81 17.92 -1.27% 18,621 33,476,973
2024-04-01 17.8 18.18 17.79 18.15 +1.97% 26,580 47,791,377
2024-03-29 17.94 18.04 17.46 17.8 -0.84% 15,803 27,984,532
2024-03-28 17.5 18.14 17.27 17.95 +0.84% 22,740 40,312,570
2024-03-27 17.95 18.42 17.71 17.8 -1% 24,961 45,123,123
2024-03-26 17.9 18.09 17.33 17.98 +1.99% 23,765 42,033,993
2024-03-25 18.38 18.39 17.61 17.63 -2.81% 21,825 39,368,269
2024-03-22 18.89 18.89 18.02 18.14 -3.61% 30,952 56,595,946
2024-03-21 18.95 18.95 18.39 18.82 -0.11% 29,442 55,054,577
2024-03-20 18.66 18.95 18.5 18.84 +0.8% 29,110 54,592,923
2024-03-19 18.79 19.03 18.63 18.69 -0.95% 33,290 62,562,818
2024-03-18 18.56 18.95 18.4 18.87 +1.62% 47,313 88,510,078
2024-03-15 18.44 18.98 18.33 18.57 +0.7% 45,141 83,911,675
2024-03-14 19.49 19.99 18.08 18.44 +0.11% 59,994 113,200,489
2024-03-13 18.05 18.65 18.01 18.42 -1.81% 60,003 109,675,067
2024-03-12 17.52 20.69 17.45 18.76 +7.75% 75,828 145,115,672
2024-03-11 17.04 17.42 16.89 17.41 +2.71% 19,275 33,168,203
2024-03-08 16.72 17.28 16.66 16.95 +1.86% 19,752 33,569,997
2024-03-07 16.8 17.15 16.62 16.64 -2.69% 18,631 31,466,596
2024-03-06 17.1 17.4 16.62 17.1 0% 17,101 29,210,537
2024-03-05 17.52 17.73 17.02 17.1 -4.58% 25,874 44,681,942
2024-03-04 17.27 18.02 17.27 17.92 +4.25% 32,123 56,860,731
2024-03-01 16.99 17.26 16.85 17.19 +1.42% 18,982 32,397,724
2024-02-29 15.92 16.99 15.92 16.95 +3.54% 28,836 48,077,478
2024-02-28 18.21 18.95 16.35 16.37 -10.3% 46,476 82,565,583
2024-02-27 17.83 18.27 17.56 18.25 +1.96% 22,759 40,913,777
2024-02-26 17.27 18.34 17.08 17.9 +3.53% 37,612 66,675,178
2024-02-23 16.69 17.33 16.51 17.29 +3.59% 33,601 56,880,861
2024-02-22 16.28 16.95 16.2 16.69 +2.83% 30,059 49,661,079
2024-02-21 15.91 16.64 15.81 16.23 -0.18% 31,830 51,950,702
2024-02-20 15.55 16.6 15.2 16.26 +4.23% 35,662 57,580,748
2024-02-19 15.5 16 15 15.6 +4.49% 35,695 55,656,834
2024-02-08 13.19 15.18 12.68 14.93 +13.36% 49,599 68,743,489
2024-02-07 14.76 14.78 12.97 13.17 -9.3% 48,546 66,265,691
2024-02-06 13.57 15.31 12.86 14.52 +2.33% 40,959 56,364,942
2024-02-05 16.34 16.34 13.62 14.19 -13.16% 35,913 52,525,455
2024-02-02 17.56 17.95 15.78 16.34 -6.09% 21,966 36,909,636
2024-02-01 17.69 17.82 17.02 17.4 -2.19% 18,849 32,805,504
2024-01-31 19.08 19.12 17.67 17.79 -6.61% 20,432 37,175,402
2024-01-30 19.87 19.91 19.02 19.05 -4.03% 14,342 27,842,766
2024-01-29 20.7 21.18 19.82 19.85 -4.01% 17,666 35,842,669
2024-01-26 20.63 21.27 20.5 20.68 +0.49% 20,722 43,440,687
2024-01-25 19.96 20.64 19.61 20.58 +4.15% 17,585 35,536,786
2024-01-24 19.43 19.97 19 19.76 +1.7% 19,153 37,455,014
2024-01-23 19.81 19.84 19.22 19.43 -1.42% 17,087 33,210,537
2024-01-22 21.35 21.39 19.56 19.71 -6.68% 16,077 32,711,726
2024-01-19 21.43 21.59 21.07 21.12 -1.17% 10,617 22,633,537
2024-01-18 21.58 21.76 20.82 21.37 -1.02% 16,371 34,666,226
2024-01-17 22.38 22.38 21.58 21.59 -2.84% 12,103 26,620,938
2024-01-16 22.32 22.4 21.78 22.22 -0.49% 15,271 33,630,797
2024-01-15 22.4 22.65 22.1 22.33 -0.31% 11,474 25,665,438
2024-01-12 22.71 22.86 22.34 22.4 -1.84% 11,959 27,028,526
2024-01-11 22.5 22.86 22.37 22.82 +2.33% 17,574 39,800,942
2024-01-10 22.52 22.88 22.26 22.3 -1.68% 12,917 29,023,301
2024-01-09 22.52 22.92 22.51 22.68 +0.53% 13,520 30,718,723
2024-01-08 23.16 23.17 22.55 22.56 -1.53% 16,429 37,478,696
2024-01-05 23.35 23.48 22.82 22.91 -2.09% 16,941 39,182,704
2024-01-04 23.33 23.55 23.2 23.4 +0.17% 18,592 43,478,376
2024-01-03 23.25 23.81 23.14 23.36 +0.43% 23,473 55,055,062
2024-01-02 23.36 23.49 23.09 23.26 -0.09% 17,442 40,677,601

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

х╣┐цЧешВбф╗╜ 600894

2024年一季度

ф╕нч▓очзСцКА 000930

2023年全年

хдзш┐ЮчГнчФ╡ 600719

2024年至今

цЫ▓ч╛Охо╢х▒Е 603818

近三个月

х╜йшопшВбф╗╜ 300634

近三个月

хРЙчФ╡шВбф╗╜ 000875

近三个月

ф║дцОзчзСцКА 688015

近期数据

ф║СхНЧчЩ╜шНп 000538

2023年全年

хпМц╖╝чзСцКА 688350

近三个月

х░ПцЦ╣хИ╢шНп 603207

2023年全年

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
储能电池
生物医药
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
元宇宙
军工

шИкхПСхКихКЫ (600893)

2024年至今

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