щЗСхдкщШ│ 300606

数据更新至:

添加到对比分析

18.98 -1.15%

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

18.98
-1.15% -0.22
19.15
开盘价
19.15
最高价
18.73
最低价
18,636
成交量
数据更新至: 2025-03-25

技术指标

20.12
MA5 (5日均线)
20.64
MA10 (10日均线)
20.79
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 19.15 19.15 18.73 18.98 -1.15% 18,636 35,346,170
2025-03-24 20.07 20.2 18.5 19.2 -4.24% 57,700 110,917,441
2025-03-21 20.9 21.03 20.05 20.05 -6.04% 67,358 137,162,509
2025-03-20 21.1 21.58 20.71 21.34 +1.47% 60,943 129,819,023
2025-03-19 21.08 21.3 20.83 21.03 -0.76% 42,047 88,339,175
2025-03-18 21.12 21.45 21.11 21.19 -0.52% 38,904 82,589,414
2025-03-17 20.94 21.49 20.91 21.3 +1.33% 51,003 108,420,904
2025-03-14 20.81 21.15 20.52 21.02 +0.72% 50,969 106,468,987
2025-03-13 21.41 21.49 20.3 20.87 -2.52% 67,125 139,714,082
2025-03-12 21.3 21.7 21.01 21.41 +1.04% 74,059 158,770,613
2025-03-11 20.7 21.3 20.5 21.19 +0.47% 85,625 179,779,226
2025-03-10 21.55 21.75 20.95 21.09 -2.09% 72,834 153,819,864
2025-03-07 22 22.85 21.43 21.54 -3.8% 131,279 291,699,021
2025-03-06 21.33 22.96 21.04 22.39 +3.8% 181,921 401,614,322
2025-03-05 20.26 21.69 20.09 21.57 +6.47% 134,272 283,375,510
2025-03-04 20 20.3 19.9 20.26 +0.3% 37,224 74,982,038
2025-03-03 19.89 20.45 19.56 20.2 +1.25% 57,224 114,879,431
2025-02-28 20.21 20.95 19.94 19.95 -1.92% 77,464 158,144,112
2025-02-27 20.83 20.83 19.96 20.34 -2.45% 67,413 137,166,466
2025-02-26 20.94 21.38 20.6 20.85 -1.42% 103,774 216,261,502
2025-02-25 19.51 21.69 19.39 21.15 +6.93% 159,898 332,179,061
2025-02-24 19.15 20.2 18.9 19.78 +2.75% 78,705 154,848,713
2025-02-21 19.1 19.3 18.85 19.25 +0.68% 38,055 72,628,105
2025-02-20 19.06 19.21 18.86 19.12 +1.22% 30,882 58,740,453
2025-02-19 18.28 18.98 18.25 18.89 +3.11% 34,305 64,344,639
2025-02-18 19.11 19.2 18.31 18.32 -4.08% 30,962 58,066,172
2025-02-17 19.16 19.3 18.91 19.1 -0.31% 29,163 55,559,190
2025-02-14 19.07 19.44 18.77 19.16 +0.37% 42,556 80,991,069
2025-02-13 19.24 19.6 19.06 19.09 -0.83% 39,023 75,129,211
2025-02-12 18.72 19.65 18.65 19.25 +2.61% 54,330 104,323,078
2025-02-11 18.95 19.04 18.61 18.76 -0.79% 31,432 58,913,802
2025-02-10 18.96 19.1 18.72 18.91 +0.11% 33,659 63,612,628
2025-02-07 18.59 19.08 18.58 18.89 +0.75% 34,347 64,877,572
2025-02-06 18.23 18.78 18.15 18.75 +2.4% 25,933 48,249,327
2025-02-05 17.91 18.6 17.91 18.31 +2.87% 29,634 54,212,921
2025-01-27 18.46 18.7 17.66 17.8 -4.56% 32,330 58,415,468
2025-01-24 18.38 18.7 18.37 18.65 +0.54% 26,863 49,730,963
2025-01-23 19.28 19.28 18.5 18.55 -1.7% 33,527 63,467,968
2025-01-22 18.79 19.39 18.76 18.87 -0.47% 31,440 59,990,806
2025-01-21 18.95 19.26 18.7 18.96 +0.64% 27,140 51,509,681
2025-01-20 18.98 19.48 18.77 18.84 -0.74% 45,546 86,554,641
2025-01-17 18.1 18.98 18.1 18.98 +3.94% 53,652 100,256,526
2025-01-16 18.36 18.63 18.01 18.26 -0.38% 21,996 40,307,779
2025-01-15 18.56 18.67 18.23 18.33 -0.38% 20,649 38,013,317
2025-01-14 17.99 18.4 17.62 18.4 +4.66% 29,461 53,541,600
2025-01-13 17.36 17.64 16.92 17.58 +0.74% 17,180 29,819,362
2025-01-10 18 18.17 17.45 17.45 -3.22% 24,043 43,067,880
2025-01-09 17.85 18.16 17.8 18.03 +1.07% 19,118 34,476,416
2025-01-08 18.06 18.17 17.22 17.84 -1.76% 24,859 44,223,162
2025-01-07 17.96 18.17 17.68 18.16 +2.6% 21,472 38,508,264
2025-01-06 17.63 18.05 17.15 17.7 -0.17% 19,941 35,248,759
2025-01-03 18.7 18.92 17.71 17.73 -5.59% 29,246 53,394,069
2025-01-02 19.18 19.43 18.43 18.78 -2.14% 25,188 47,725,445
2024-12-31 20.01 20.2 19.15 19.19 -4.05% 27,139 53,099,093
2024-12-30 20.49 20.5 19.98 20 -1.72% 22,600 45,654,540
2024-12-27 19.95 20.8 19.92 20.35 +1.85% 30,950 63,135,934
2024-12-26 19.68 20.21 19.63 19.98 +1.37% 21,861 43,759,703
2024-12-25 20.34 20.4 19.63 19.71 -3.05% 28,710 57,123,326
2024-12-24 20.4 20.67 20 20.33 -0.34% 27,928 56,584,638
2024-12-23 21.24 21.3 20.33 20.4 -3.91% 30,275 62,823,868
2024-12-20 20.96 21.46 20.74 21.23 +1.58% 34,392 73,074,387
2024-12-19 20.44 20.97 20.39 20.9 +0.58% 26,412 55,051,884
2024-12-18 20.42 20.99 20 20.78 +1.02% 31,024 63,852,091
2024-12-17 20.82 21.14 20.45 20.57 -1.91% 33,396 69,390,048
2024-12-16 21.46 21.48 20.93 20.97 -2.24% 35,422 74,889,070
2024-12-13 22.16 22.17 21.44 21.45 -3.29% 51,645 112,249,462
2024-12-12 22.43 22.48 21.92 22.18 -1.03% 45,556 101,114,995
2024-12-11 22.22 22.5 22.15 22.41 -0.62% 50,724 113,345,217
2024-12-10 22.31 22.8 22 22.55 +3.35% 87,842 196,385,349
2024-12-09 22.08 22.2 21.5 21.82 -1.13% 42,252 92,284,026
2024-12-06 22.21 22.31 21.86 22.07 -1.52% 54,702 120,807,007
2024-12-05 21.8 22.69 21.8 22.41 +1.27% 63,492 140,569,335
2024-12-04 23.92 24.25 22.09 22.13 -1.91% 95,294 219,917,098
2024-12-03 22.65 23.13 22.42 22.56 -0.79% 76,709 174,567,208
2024-12-02 22 23.08 21.78 22.74 +3.04% 93,703 210,874,982
2024-11-29 21.25 22.45 20.76 22.07 +3.66% 85,716 185,929,534
2024-11-28 21.61 21.75 21.28 21.29 -1.16% 39,398 84,582,488
2024-11-27 20.62 21.55 20.05 21.54 +3.36% 62,704 131,874,357
2024-11-26 21.19 21.41 20.7 20.84 -2.71% 37,080 77,862,662
2024-11-25 21.37 21.65 20.5 21.42 +1.42% 47,557 100,738,540
2024-11-22 22.22 22.27 21.03 21.12 -4.95% 53,724 116,107,699
2024-11-21 22.44 22.47 21.85 22.22 -1.59% 56,149 124,458,431
2024-11-20 22.46 22.69 22.28 22.58 +0.49% 52,929 119,031,169
2024-11-19 21.7 22.47 21.51 22.47 +3.6% 46,596 102,700,455
2024-11-18 23.42 23.53 21.54 21.69 -6.59% 68,196 150,778,023
2024-11-15 23.2 24.05 22.97 23.22 0% 60,661 142,100,490
2024-11-14 24.1 24.25 23.19 23.22 -4.41% 73,051 173,467,411
2024-11-13 23.6 24.48 23.2 24.29 +2.23% 121,487 291,691,094
2024-11-12 23.81 23.89 23.18 23.76 -0.71% 96,677 227,592,412
2024-11-11 23.5 23.98 23.3 23.93 +2% 103,397 245,295,036
2024-11-08 22.97 23.57 22.69 23.46 +3.44% 123,932 287,675,481
2024-11-07 21.72 22.68 21.65 22.68 +2.62% 78,988 176,391,923
2024-11-06 22.54 22.85 21.94 22.1 -1.91% 87,543 195,789,436
2024-11-05 22.29 22.78 21.95 22.53 +1.81% 77,753 174,392,129
2024-11-04 21.1 22.25 21.1 22.13 +2.88% 55,833 122,460,529
2024-11-01 23.6 23.66 21.23 21.51 -9.81% 124,456 277,649,404
2024-10-31 24.3 24.31 23.53 23.85 -2.25% 115,834 276,571,651
2024-10-30 24.01 24.5 23.4 24.4 -3.17% 153,111 368,894,941
2024-10-29 24.2 25.85 23.64 25.2 +4.18% 234,964 582,922,218
2024-10-28 23.27 24.45 22.85 24.19 +4.54% 130,947 310,199,893
2024-10-25 23.15 23.47 22.7 23.14 -0.04% 74,271 171,358,613
2024-10-24 22.72 23.39 22.46 23.15 +0.74% 74,690 171,324,373
2024-10-23 23.94 23.94 22.89 22.98 -3.24% 97,791 228,611,747
2024-10-22 24 24.38 23.13 23.75 -2.34% 135,342 321,520,110
2024-10-21 23.99 25.07 23.5 24.32 +3.49% 218,698 530,122,932
2024-10-18 22.36 23.99 21.97 23.5 +6.92% 204,507 473,329,498
2024-10-17 21.91 22.5 21.78 21.98 +0.83% 93,688 207,258,659
2024-10-16 21.95 22.57 21.33 21.8 -2.68% 99,456 217,694,324
2024-10-15 22.8 23.75 22.35 22.4 -1.15% 144,644 334,562,821
2024-10-14 21.05 22.76 20.73 22.66 +7.8% 115,724 254,894,596
2024-10-11 22.15 22.52 20.7 21.02 -6.7% 88,321 189,951,069
2024-10-10 22.91 23.6 22 22.53 0% 103,418 235,937,104
2024-10-09 24.1 25.15 22.5 22.53 -15.43% 175,125 420,519,018
2024-10-08 27 27 23.49 26.64 +17.51% 255,973 647,635,679
2024-09-30 20.26 23 19.81 22.67 +14.49% 224,920 479,658,673
2024-09-27 18.81 20.28 18.62 19.8 +6.22% 172,331 333,355,564
2024-09-26 17.93 18.74 17.89 18.64 +2.98% 94,721 174,840,507
2024-09-25 18.35 18.82 18 18.1 -1.09% 105,179 193,803,567
2024-09-24 17.96 18.3 17.27 18.3 +1.95% 92,836 165,941,875
2024-09-23 17.6 18 17.22 17.95 +2.69% 77,737 138,429,064
2024-09-20 17.4 17.63 17.31 17.48 +0.4% 43,297 75,548,416
2024-09-19 17.5 17.58 17.19 17.41 +1.16% 42,084 73,233,825
2024-09-18 17.43 17.7 16.97 17.21 -1.32% 31,795 54,821,497
2024-09-13 17.7 17.71 17.42 17.44 -0.68% 32,312 56,618,416
2024-09-12 18.16 18.37 17.53 17.56 -3.3% 56,555 101,016,258
2024-09-11 18.5 18.56 18.01 18.16 -2.16% 47,583 86,527,990
2024-09-10 18.18 18.64 17.72 18.56 +2.09% 68,636 125,523,643
2024-09-09 18.9 18.9 17.91 18.18 -1.78% 57,000 103,690,612
2024-09-06 19.1 19.17 18.33 18.51 -3.79% 83,338 155,657,714
2024-09-05 19.37 19.43 18.99 19.24 -0.67% 71,205 136,464,525
2024-09-04 19.66 19.8 18.93 19.37 -3.49% 102,696 198,711,557
2024-09-03 19.9 20.13 19.48 20.07 +0.6% 123,404 244,896,473
2024-09-02 20.4 20.77 19.82 19.95 -5.23% 202,206 407,862,442
2024-08-30 20.88 22.45 20.7 21.05 0% 289,769 622,577,721
2024-08-29 20.13 22.88 20.13 21.05 +3.64% 308,289 655,865,391
2024-08-28 19.26 20.68 19.26 20.31 +3.31% 220,635 444,697,107
2024-08-27 20 20.8 19 19.66 -1.31% 240,604 479,311,504
2024-08-26 16.4 19.92 16.33 19.92 +20% 117,358 226,638,106
2024-08-23 16.4 16.69 16.11 16.6 +1.22% 31,064 51,100,355
2024-08-22 17.08 17.19 16.32 16.4 -3.98% 41,151 68,319,113
2024-08-21 16.9 17.34 16.53 17.08 +0.83% 33,653 57,437,500
2024-08-20 17.29 17.87 16.9 16.94 -2.92% 47,307 81,583,318
2024-08-19 18.35 18.38 17.39 17.45 -3.91% 63,789 113,137,272
2024-08-16 17.5 18.26 17.5 18.16 +3.59% 83,584 150,669,459
2024-08-15 17.5 17.97 17.34 17.53 +0.06% 52,399 92,292,849
2024-08-14 17.35 17.77 17.26 17.52 +0.69% 40,426 70,682,970
2024-08-13 17.06 17.52 16.98 17.4 +0.75% 36,140 62,403,746
2024-08-12 17.59 17.94 17.13 17.27 -3.25% 52,712 91,877,806
2024-08-09 17.21 18 17.09 17.85 +4.57% 69,674 122,863,084
2024-08-08 17.17 17.21 16.67 17.07 -0.64% 28,695 48,547,159
2024-08-07 17.3 17.5 17.15 17.18 -0.64% 29,185 50,563,216
2024-08-06 17.3 17.6 17.09 17.29 +1.71% 32,445 56,003,794
2024-08-05 17.6 17.96 17 17 -5.66% 54,104 94,456,670
2024-08-02 18.15 18.66 17.95 18.02 -3.38% 50,352 91,843,387
2024-08-01 18.49 18.87 18.27 18.65 +0.7% 64,155 118,790,999
2024-07-31 17.73 18.58 17.6 18.52 +4.57% 73,274 133,760,023
2024-07-30 18.19 18.2 17.63 17.71 -2.69% 55,719 99,051,837
2024-07-29 17.6 18.32 17.6 18.2 +2.88% 67,790 122,121,961
2024-07-26 16.81 17.97 16.7 17.69 +5.17% 82,039 143,394,464
2024-07-25 16.75 17.3 16.44 16.82 +0.36% 56,813 95,856,165
2024-07-24 17.28 17.84 16.7 16.76 -3.62% 61,792 105,834,321
2024-07-23 18.08 18.1 17.33 17.39 -4.87% 67,718 119,852,881
2024-07-22 18.27 18.48 17.8 18.28 +0.83% 61,618 111,791,725
2024-07-19 18.15 18.6 17.94 18.13 -0.11% 72,980 133,387,050
2024-07-18 18.5 18.66 17.6 18.15 -4.97% 99,874 180,826,330
2024-07-17 20.53 20.55 19.01 19.1 -7.68% 106,862 210,674,058
2024-07-16 19.9 20.99 18.76 20.69 +2.48% 125,429 248,651,236
2024-07-15 19.67 20.45 19.37 20.19 +1.56% 98,797 197,804,359
2024-07-12 20.84 20.96 19.77 19.88 -7.28% 138,471 279,442,523
2024-07-11 20.92 21.55 20.44 21.44 +3.38% 178,252 375,670,108
2024-07-10 20.5 21.27 20.2 20.74 -3.62% 180,415 372,855,383
2024-07-09 19.56 22.89 19.1 21.52 +10.02% 256,777 538,156,176
2024-07-08 18.96 20.93 18.95 19.56 +1.4% 222,897 443,761,482
2024-07-05 18.04 19.45 17.81 19.29 +7.47% 189,006 355,273,673
2024-07-04 17.89 18.68 17.75 17.95 -3.96% 106,967 194,596,031
2024-07-03 17.81 19.15 17.36 18.69 +5.06% 184,937 340,944,605
2024-07-02 18.25 18.39 17.55 17.79 -2.52% 83,391 148,610,720
2024-07-01 18.77 18.86 17.85 18.25 -1.67% 92,504 168,283,559
2024-06-28 18.03 19.2 17.75 18.56 +1.03% 165,306 306,229,267
2024-06-27 18.47 19.99 18.2 18.37 -2.18% 204,212 387,261,570
2024-06-26 15.51 18.78 15.39 18.78 +20% 115,256 197,064,124
2024-06-25 15.46 16.27 15.46 15.65 +1.29% 35,954 56,918,169
2024-06-24 16.28 16.28 15.44 15.45 -5.1% 28,029 44,078,336
2024-06-21 16.4 16.44 15.95 16.28 -0.55% 20,818 33,777,345
2024-06-20 16.82 16.95 16.34 16.37 -3.88% 34,716 57,498,054
2024-06-19 17.13 17.21 16.76 17.03 -0.41% 37,431 63,663,922
2024-06-18 17.35 17.8 17.06 17.1 -2.12% 60,881 104,835,804
2024-06-17 16.65 18.55 16.4 17.47 +4.55% 78,332 136,286,017
2024-06-14 16.75 17 16.25 16.71 +0.78% 42,342 70,876,947
2024-06-13 16.65 17.36 16.51 16.58 +0.97% 72,032 122,114,892
2024-06-12 16 16.76 16 16.42 +5.19% 71,264 117,344,319
2024-06-11 15.26 15.65 14.68 15.61 +2.29% 34,119 51,795,761
2024-06-07 14.85 15.31 14.75 15.26 +5.1% 47,316 71,324,820
2024-06-06 15.58 15.75 14.32 14.52 -6.26% 56,872 84,370,984
2024-06-05 15.78 15.9 15.4 15.49 -2.88% 41,102 64,056,095
2024-06-04 16.1 16.5 15.5 15.95 -5.96% 59,867 95,919,922
2024-06-03 17.1 17.77 16.74 16.96 -0.88% 57,198 98,700,969
2024-05-31 16.5 17.24 16.49 17.11 +2.33% 38,416 65,528,567
2024-05-30 16.6 17.15 16.5 16.72 +0.12% 43,196 72,925,540
2024-05-29 17.36 17.42 16.58 16.7 -3.8% 61,947 104,374,840
2024-05-28 17.46 17.84 17.1 17.36 -1.08% 37,425 65,547,794
2024-05-27 17.6 17.69 16.52 17.55 -4.15% 63,153 108,610,294
2024-05-24 18.62 18.76 18.3 18.31 -2.03% 28,035 51,732,733
2024-05-23 18.72 19.07 18.59 18.69 -1.22% 38,954 73,444,232
2024-05-22 18.58 19.18 18.55 18.92 +1.83% 43,112 81,698,818
2024-05-21 19.05 19.05 18.51 18.58 -2.77% 45,552 85,069,231
2024-05-20 19.58 19.69 18.9 19.11 -2.8% 71,206 136,300,138
2024-05-17 19.85 20.12 19.54 19.66 -5.84% 98,645 194,644,406
2024-05-16 22.12 23.68 20.5 20.88 -0.57% 152,135 327,773,301
2024-05-15 20.19 21.05 19.64 21 +4.37% 58,303 119,065,830
2024-05-14 19.65 20.12 19.65 20.12 +2.44% 35,660 71,160,347
2024-05-13 19.59 19.95 18.9 19.64 -0.86% 47,284 91,818,202
2024-05-10 20.28 20.38 19.8 19.81 -2.51% 30,930 61,648,803
2024-05-09 20 20.53 20 20.32 +0.74% 23,674 48,219,564
2024-05-08 20.55 20.59 20.1 20.17 -2.32% 26,649 54,121,404
2024-05-07 20.41 20.73 20.1 20.65 +1.77% 38,903 79,818,252
2024-05-06 20.5 20.65 20.15 20.29 +0.55% 41,416 84,193,215
2024-04-30 20.73 20.91 20.01 20.18 -2.46% 43,566 88,553,205
2024-04-29 20.88 20.93 20.33 20.69 -0.91% 60,009 123,881,720
2024-04-26 20.51 21.1 20.23 20.88 +1.75% 51,754 107,223,555
2024-04-25 19.4 20.88 19.3 20.52 +5.72% 50,871 103,111,043
2024-04-24 18.49 19.42 18.49 19.41 +4.98% 40,892 78,295,342
2024-04-23 18.5 18.6 18.17 18.49 +1.32% 24,481 45,079,294
2024-04-22 18 18.55 17.58 18.25 -0.54% 30,250 55,045,070
2024-04-19 18.63 18.63 18.16 18.35 -1.87% 29,498 54,065,035
2024-04-18 19.2 19.45 18.5 18.7 -3.86% 53,152 100,121,210
2024-04-17 18.8 19.45 18.19 19.45 +11.27% 70,412 134,277,365
2024-04-16 19.15 19.17 17 17.48 -9.99% 67,622 120,942,167
2024-04-15 20.43 20.59 18.6 19.42 -4.94% 58,153 113,284,659
2024-04-12 20.73 21.1 20.41 20.43 -0.92% 31,707 65,735,329
2024-04-11 20.81 21.19 20.31 20.62 -1.9% 38,425 79,883,392
2024-04-10 21.83 22.47 20.75 21.02 -3.75% 62,511 133,478,405
2024-04-09 20.7 21.88 20.7 21.84 +5.97% 56,212 120,085,567
2024-04-08 21.28 21.28 20.5 20.61 -3.69% 39,672 82,447,951
2024-04-03 21.71 21.79 21.03 21.4 -1.83% 36,540 78,122,386
2024-04-02 22.28 22.39 21.46 21.8 -2.98% 62,116 135,341,040
2024-04-01 22.8 22.8 22.2 22.47 -1.79% 76,635 171,852,669
2024-03-29 22 23.31 21.8 22.88 +3.11% 62,111 139,631,285
2024-03-28 21.04 22.31 21.01 22.19 +5.62% 55,301 120,939,800
2024-03-27 22.5 22.68 20.92 21.01 -7.08% 54,721 118,751,115
2024-03-26 22.4 23.08 22 22.61 +0.36% 52,905 119,155,309
2024-03-25 23.65 23.68 22.52 22.53 -5.22% 67,549 156,111,078
2024-03-22 23.89 24.3 23.6 23.77 -1.86% 75,606 180,696,886
2024-03-21 24.59 25.25 24.11 24.22 +0.92% 103,511 254,132,570
2024-03-20 23.63 24.38 23.57 24 +0.21% 92,263 221,172,761
2024-03-19 24.69 25.62 23.88 23.95 +0.63% 160,289 395,241,947
2024-03-18 23.45 23.8 23.12 23.8 +2.37% 58,026 136,402,795
2024-03-15 22.77 23.27 22.49 23.25 +2.06% 60,877 140,094,973
2024-03-14 23.1 23.58 22.31 22.78 -2.02% 60,244 137,932,233
2024-03-13 23.03 23.66 22.68 23.25 +0.04% 86,926 201,118,574
2024-03-12 22.48 23.38 22.27 23.24 +3.43% 90,881 207,686,678
2024-03-11 21.8 22.55 21.6 22.47 +2.18% 55,612 123,468,112
2024-03-08 21.55 22.1 21.26 21.99 +1.95% 61,904 134,894,855
2024-03-07 22.38 23.11 21.5 21.57 -3.66% 89,301 198,179,658
2024-03-06 21.73 22.7 21.69 22.39 +2.71% 67,012 149,554,070
2024-03-05 21.98 22.35 21.68 21.8 -2.46% 52,151 114,850,685
2024-03-04 22.67 22.93 21.78 22.35 -2.53% 72,259 161,084,134
2024-03-01 23.03 23.33 22.48 22.93 -0.43% 77,277 176,522,526
2024-02-29 21.2 23.58 21.2 23.03 +8.12% 108,192 244,533,116
2024-02-28 23.99 24.15 21.3 21.3 -11.25% 141,016 323,332,539
2024-02-27 23.25 24.04 22.77 24 +0.84% 121,014 283,299,282
2024-02-26 22.95 24.98 22.77 23.8 +4.71% 123,576 292,919,532
2024-02-23 21.95 22.88 21.7 22.73 +3.55% 104,068 231,190,956
2024-02-22 21.13 22.1 21.02 21.95 +3.68% 80,694 174,804,274
2024-02-21 20.87 22.28 20.32 21.17 -0.19% 107,791 231,041,352
2024-02-20 20.15 21.4 19.56 21.21 +4.23% 101,132 208,462,959
2024-02-19 20.1 20.99 19.75 20.35 +4.73% 108,374 219,983,392
2024-02-08 16.44 19.43 15.57 19.43 +20.01% 128,485 229,719,476
2024-02-07 17.5 18.05 15.87 16.19 -7.22% 94,373 158,417,973
2024-02-06 16.23 18.74 14.73 17.45 +7.25% 110,975 181,994,306
2024-02-05 18.55 18.84 16.27 16.27 -13.92% 86,439 146,897,175
2024-02-02 20.02 20.44 18.07 18.9 -6.06% 65,312 125,527,480
2024-02-01 20.58 20.7 19.89 20.12 -1.47% 51,807 104,782,945
2024-01-31 21.52 21.81 20.24 20.42 -5.16% 61,776 129,163,627
2024-01-30 21.71 22.25 21.42 21.53 -1.28% 48,820 106,362,291
2024-01-29 22.6 22.91 21.81 21.81 -3.07% 69,372 154,313,933
2024-01-26 22.85 23.07 22.22 22.5 -2.51% 113,603 257,292,814
2024-01-25 26.17 26.3 22.4 23.08 -12.84% 200,407 465,652,342
2024-01-24 27 27.2 25.6 26.48 -0.68% 30,412 80,222,398
2024-01-23 26.6 27.2 26.35 26.66 +0.23% 28,801 76,836,157
2024-01-22 29.47 29.52 26.13 26.6 -8.94% 54,553 150,137,425
2024-01-19 30.11 30.28 29.07 29.21 -3.21% 27,638 81,442,389
2024-01-18 30.27 30.79 29.03 30.18 -1.11% 41,915 124,205,849
2024-01-17 31.54 31.61 30.52 30.52 -3.2% 15,810 48,957,166
2024-01-16 32 32.82 31 31.53 -1.38% 28,059 89,159,705
2024-01-15 31.94 32.17 30.92 31.97 +0.09% 21,267 67,224,923
2024-01-12 33 33.3 31.8 31.94 -2.92% 30,040 97,108,425
2024-01-11 31.62 33.33 31.31 32.9 +2.91% 31,865 104,114,587
2024-01-10 32.19 32.45 30.86 31.97 -1.42% 27,241 86,491,384
2024-01-09 31.4 32.49 30.85 32.43 +4.71% 29,641 94,063,023
2024-01-08 32.02 32.1 30.85 30.97 -3.58% 19,601 61,314,285
2024-01-05 32.83 33.48 31.78 32.12 -2.87% 30,350 98,595,410
2024-01-04 34.3 35.5 32.39 33.07 -3.59% 37,866 126,105,776
2024-01-03 34.44 35.78 33.78 34.3 +0.09% 52,584 182,596,583
2024-01-02 35 35.2 33.95 34.27 +0.32% 38,859 133,787,367

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

цЫ╝хНбщ╛Щ 300945

2024年至今

щФощВжшВбф╗╜ 603285

近期数据

ц╕ЭхЖЬхХЖшбМ 601077

2024年至今

щ╛ЩчгБчзСцКА 300835

2022-2023两年

ф╜│хНОчзСцКА 688051

2024年一季度

х╣┐хоЙчИ▒ф╝Ч 600979

2024年至今

цЕХцАЭшВбф╗╜ 001323

近期数据

ц┤ЫхЗпшВбф╗╜ 603829

2024年至今

щФжхпМцКАцЬп 300128

近半年

ш┤ЭчСЮхЯ║хЫа 000710

近三个月

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
区块链
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
数字经济
AI人工智能
光伏产业

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