цЭ░цБйшо╛шоб 300668

数据更新至:

添加到对比分析

18.15 -1.63%

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

18.15
-1.63% -0.3
18.45
开盘价
18.45
最高价
17.93
最低价
9,980
成交量
数据更新至: 2025-03-25

技术指标

18.79
MA5 (5日均线)
18.84
MA10 (10日均线)
18.57
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 18.45 18.45 17.93 18.15 -1.63% 9,980 18,040,002
2025-03-24 18.82 18.92 18.13 18.45 -2.02% 16,492 30,523,635
2025-03-21 19.22 19.31 18.81 18.83 -2.69% 18,974 36,085,013
2025-03-20 18.81 19.49 18.81 19.35 +1.04% 28,242 54,257,391
2025-03-19 20.52 20.52 19.01 19.15 -1.79% 45,675 89,773,996
2025-03-18 19.34 19.85 19.32 19.5 +0.83% 23,812 46,436,889
2025-03-17 18.73 19.49 18.67 19.34 +3.15% 32,690 62,679,162
2025-03-14 18.29 18.85 18.15 18.75 +2.52% 15,005 27,879,367
2025-03-13 18.47 18.66 18.15 18.29 -1.83% 15,348 28,145,891
2025-03-12 18.21 18.77 18.15 18.63 +2.31% 21,742 40,351,203
2025-03-11 18.02 18.33 17.74 18.21 +0.77% 15,561 28,070,419
2025-03-10 18.1 18.26 17.86 18.07 +1.23% 10,465 18,884,274
2025-03-07 18.35 18.35 17.75 17.85 -2.57% 16,990 30,559,525
2025-03-06 17.62 18.44 17.61 18.32 +4.33% 31,486 57,018,471
2025-03-05 18 18.06 17.35 17.56 -2.55% 24,922 43,770,487
2025-03-04 18.5 18.71 17.96 18.02 -4.4% 39,306 71,689,178
2025-03-03 18.69 19.6 18.35 18.85 +0.96% 40,955 77,878,650
2025-02-28 18.62 19.1 18.62 18.67 -0.16% 29,006 54,631,026
2025-02-27 18.85 19.2 18.5 18.7 +0.38% 31,676 59,600,493
2025-02-26 18.4 18.66 18.35 18.63 +1.31% 20,144 37,384,238
2025-02-25 18.49 18.63 18.27 18.39 -1.13% 15,200 27,981,012
2025-02-24 18.47 18.69 18.34 18.6 +0.59% 16,219 30,001,094
2025-02-21 18.69 18.78 18.34 18.49 -1.18% 24,523 45,225,789
2025-02-20 18.96 19.07 18.6 18.71 -1.53% 18,420 34,592,328
2025-02-19 19.36 19.36 18.8 19 -0.89% 26,862 51,009,856
2025-02-18 19.3 19.3 18.68 19.17 +1.16% 22,368 42,341,599
2025-02-17 19.16 19.2 18.45 18.95 +0.37% 25,590 48,502,234
2025-02-14 18.75 18.89 18.4 18.88 +1.72% 16,947 31,610,673
2025-02-13 19.24 19.35 18.52 18.56 -2.78% 19,456 36,599,735
2025-02-12 18.6 19.2 18.26 19.09 +2.58% 26,504 49,556,221
2025-02-11 19.33 19.33 18.4 18.61 -3.72% 28,696 53,495,814
2025-02-10 19.45 20 19.13 19.33 -0.51% 24,175 47,003,601
2025-02-07 19.19 19.94 19.02 19.43 +1.52% 19,945 38,937,206
2025-02-06 19.07 19.17 18.7 19.14 +0.37% 16,456 31,190,709
2025-02-05 19.27 19.46 19.01 19.07 -1.35% 9,874 18,994,877
2025-01-27 19.83 19.83 19 19.33 -2.13% 10,111 19,559,580
2025-01-24 19.89 20 19.5 19.75 -0.6% 16,261 32,116,801
2025-01-23 20.1 20.39 19.76 19.87 0% 13,741 27,555,965
2025-01-22 20.18 20.18 19.7 19.87 -1.14% 14,807 29,407,993
2025-01-21 19.29 20.49 18.86 20.1 +3.66% 33,672 66,235,743
2025-01-20 19.39 19.52 18.93 19.39 +0.99% 14,255 27,407,874
2025-01-17 19.35 19.45 18.95 19.2 -0.62% 10,223 19,603,497
2025-01-16 19.9 20.05 18.9 19.32 -2.28% 19,472 37,884,757
2025-01-15 20.3 20.48 19.77 19.77 -2.61% 14,865 29,898,057
2025-01-14 19.94 20.48 19.88 20.3 +1.81% 23,648 47,727,689
2025-01-13 20.01 20.24 19.61 19.94 -1.77% 14,910 29,643,242
2025-01-10 20.6 20.64 19.41 20.3 -0.59% 27,408 54,732,564
2025-01-09 21.35 21.35 20.42 20.42 -3.45% 11,005 22,882,934
2025-01-08 21.1 21.39 20.55 21.15 -0.24% 8,905 18,716,615
2025-01-07 21.39 21.62 21 21.2 +0.05% 8,920 18,954,832
2025-01-06 21.9 21.9 20.79 21.19 -1.44% 9,644 20,582,094
2025-01-03 22.11 22.32 21.41 21.5 -2.71% 15,908 34,559,853
2025-01-02 22.66 22.99 21.84 22.1 -2.47% 17,954 40,311,378
2024-12-31 22.85 23.48 22.51 22.66 -0.96% 13,869 31,639,155
2024-12-30 23.15 23.59 22.66 22.88 -1.17% 12,239 27,966,167
2024-12-27 23.41 23.99 23.1 23.15 +0.22% 28,048 66,103,177
2024-12-26 22.89 23.26 22.64 23.1 -0.04% 11,183 25,646,096
2024-12-25 23.49 23.49 22.6 23.11 -0.73% 18,692 42,732,929
2024-12-24 23.11 23.5 22.63 23.28 +1.22% 19,081 44,119,041
2024-12-23 23.96 24.04 23 23 -2.87% 25,721 59,940,438
2024-12-20 23.45 24 23.22 23.68 +0.85% 25,410 60,018,727
2024-12-19 22.77 23.8 22.33 23.48 +1.95% 27,180 62,653,009
2024-12-18 22.36 23.3 21.93 23.03 +3.74% 32,162 73,628,929
2024-12-17 23.1 23.11 21.84 22.2 -2.67% 27,098 60,554,386
2024-12-16 23.8 24 22.71 22.81 -3.02% 28,206 64,959,841
2024-12-13 22.78 24.2 22.35 23.52 +2.8% 54,837 128,172,377
2024-12-12 22.73 23.28 22.58 22.88 +0.75% 28,945 66,251,868
2024-12-11 22.45 23 22.3 22.71 +0.49% 30,091 68,058,214
2024-12-10 22.16 22.85 21.79 22.6 +4.97% 45,374 100,984,097
2024-12-09 21.95 21.95 21.3 21.53 -1.51% 14,060 30,341,986
2024-12-06 21.99 22.15 21.66 21.86 -0.59% 11,076 24,215,313
2024-12-05 21.49 22.28 21.4 21.99 +2.33% 14,707 32,285,210
2024-12-04 22.09 22.12 21.34 21.49 -2.8% 15,258 33,097,453
2024-12-03 22.48 22.79 22.07 22.11 -1.69% 22,895 51,200,816
2024-12-02 21.72 22.49 21.3 22.49 +3.74% 31,749 70,188,790
2024-11-29 21.92 22.29 21.41 21.68 -1.36% 27,015 58,987,263
2024-11-28 22.3 22.99 21.9 21.98 -0.54% 32,255 72,503,994
2024-11-27 22.03 22.16 21.41 22.1 -0.14% 20,839 45,495,220
2024-11-26 20.93 22.68 20.56 22.13 +5.73% 45,588 99,713,503
2024-11-25 21.49 21.49 20.62 20.93 -0.19% 13,498 28,150,899
2024-11-22 21.59 21.93 20.8 20.97 -3.85% 15,910 33,950,790
2024-11-21 21.75 22.29 21.45 21.81 +0.05% 24,745 53,893,717
2024-11-20 21 22.09 20.83 21.8 +3.46% 30,089 65,141,004
2024-11-19 20.95 21.19 20.32 21.07 +0.72% 17,807 37,034,917
2024-11-18 21.4 21.64 20.57 20.92 -2.15% 23,475 49,584,778
2024-11-15 21.59 21.73 21.12 21.38 -0.65% 22,077 47,304,206
2024-11-14 22.55 22.69 21.43 21.52 -4.57% 27,901 61,648,774
2024-11-13 22 22.78 21.37 22.55 +2.5% 45,094 100,038,339
2024-11-12 21.93 22.6 21.7 22 +0.82% 48,921 108,295,763
2024-11-11 20.38 22.13 20.37 21.82 +7.07% 52,681 113,687,331
2024-11-08 21.39 21.4 20.28 20.38 -3.46% 34,310 70,734,131
2024-11-07 21.26 21.63 20.9 21.11 +0.96% 23,317 49,538,111
2024-11-06 21.58 21.77 20.89 20.91 -2.74% 21,949 46,713,557
2024-11-05 20.9 21.8 20.73 21.5 +2.33% 31,902 68,314,448
2024-11-04 20.6 21.3 20.42 21.01 +1.4% 18,562 38,761,371
2024-11-01 21.7 21.9 20.61 20.72 -5.99% 44,169 93,438,563
2024-10-31 20.04 22.37 19.95 22.04 +9% 83,266 176,616,865
2024-10-30 20.67 20.73 19.81 20.22 -3.25% 27,225 54,906,215
2024-10-29 20.7 21.65 20.31 20.9 -0.57% 51,924 108,922,787
2024-10-28 20 21.24 19.71 21.02 +3.6% 49,751 102,678,893
2024-10-25 19.91 20.42 19.88 20.29 +2.47% 38,392 77,506,149
2024-10-24 19.6 19.8 19.1 19.8 +1.02% 18,732 36,380,600
2024-10-23 20.49 20.55 19.4 19.6 -3.35% 39,546 78,994,642
2024-10-22 18.66 20.55 18.43 20.28 +8.45% 49,842 96,972,797
2024-10-21 18.8 18.93 18.52 18.7 +0.38% 21,685 40,508,034
2024-10-18 18.31 18.9 18.02 18.63 +1.8% 23,223 43,043,293
2024-10-17 18.69 18.99 18.25 18.3 -1.88% 19,284 35,914,563
2024-10-16 18.31 18.91 18.3 18.65 +0.21% 16,701 31,107,332
2024-10-15 19.12 19.17 18.35 18.61 -1.79% 24,604 46,043,957
2024-10-14 18.63 19.2 18.5 18.95 +3.55% 34,679 65,668,996
2024-10-11 19.25 19.25 18.28 18.3 -4.89% 22,664 42,142,535
2024-10-10 20.07 20.3 18.75 19.24 -1.99% 31,970 62,405,211
2024-10-09 22.02 22.05 19.6 19.63 -15.79% 58,926 121,651,794
2024-10-08 21.91 24.25 21.08 23.31 +15.17% 94,692 214,542,946
2024-09-30 18.5 20.7 18.08 20.24 +11.95% 53,088 102,567,349
2024-09-27 17.5 18.15 17.19 18.08 +4.87% 24,588 43,638,527
2024-09-26 16.83 17.48 16.66 17.24 +1.89% 14,616 24,915,943
2024-09-25 16.83 17.28 16.76 16.92 +0.53% 14,649 24,969,821
2024-09-24 16.55 16.9 16.3 16.83 +1.08% 14,121 23,538,960
2024-09-23 16.75 16.78 16.33 16.65 -1.3% 11,362 18,724,759
2024-09-20 17.4 17.5 16.77 16.87 -2.88% 17,730 30,008,128
2024-09-19 17.16 18.02 16.57 17.37 +1.52% 24,448 42,441,726
2024-09-18 17 17.23 16.59 17.11 -3.88% 24,441 41,119,776
2024-09-13 16.53 18.8 16.41 17.8 +8.87% 32,088 56,834,178
2024-09-12 16.48 16.94 16.25 16.35 -2.39% 15,993 26,527,462
2024-09-11 16.23 17.2 16.23 16.75 +4.82% 21,960 37,061,377
2024-09-10 15.7 16.23 15.45 15.98 +2.9% 7,328 11,643,227
2024-09-09 15.5 15.83 15.45 15.53 -0.26% 2,627 4,084,710
2024-09-06 16.15 16.15 15.53 15.57 -2.32% 3,929 6,178,475
2024-09-05 16.45 17.48 15.46 15.94 +2.18% 4,972 7,879,424
2024-09-04 15.65 15.69 15.46 15.6 -0.32% 2,059 3,207,849
2024-09-03 15.68 15.79 15.5 15.65 +0.13% 2,757 4,303,440
2024-09-02 15.99 16.09 15.63 15.63 -2.25% 4,464 7,060,399
2024-08-30 15.81 16.08 15.56 15.99 +2.17% 4,265 6,786,614
2024-08-29 15.58 15.78 15.3 15.65 -0.06% 3,445 5,384,940
2024-08-28 15.6 15.8 15.36 15.66 +0.51% 5,118 7,967,490
2024-08-27 15.82 16.14 15.32 15.58 -1.52% 6,164 9,616,362
2024-08-26 15.55 15.9 15.41 15.82 +2.2% 4,203 6,622,209
2024-08-23 15.6 15.82 15.31 15.48 -1.28% 3,573 5,539,536
2024-08-22 16.35 16.35 15.65 15.68 -2.79% 4,514 7,163,856
2024-08-21 16.26 16.26 15.93 16.13 0% 3,117 5,003,987
2024-08-20 16.6 16.61 15.94 16.13 -1.71% 5,642 9,102,855
2024-08-19 16.46 16.69 16.3 16.41 -0.91% 4,457 7,326,251
2024-08-16 16.7 16.78 16.44 16.56 -0.9% 6,234 10,352,786
2024-08-15 16.82 16.94 16.54 16.71 -1.71% 9,768 16,329,780
2024-08-14 17.32 17.75 16.9 17 -1.85% 16,638 28,804,806
2024-08-13 16.96 17.4 16.8 17.32 +2.12% 13,133 22,551,673
2024-08-12 16.6 17.09 16.6 16.96 +0.47% 10,105 17,071,540
2024-08-09 17.34 17.39 16.61 16.88 +2.12% 11,604 19,606,178
2024-08-08 16.72 16.86 16.31 16.53 -1.84% 9,546 15,738,411
2024-08-07 17.28 17.39 16.54 16.84 +3.95% 17,225 29,191,949
2024-08-06 16.51 16.52 16 16.2 -0.31% 8,382 13,610,293
2024-08-05 16.89 17.15 16.2 16.25 -4.3% 10,851 18,086,928
2024-08-02 16.95 17.33 16.82 16.98 -0.24% 8,356 14,305,109
2024-08-01 16.94 17.47 16.85 17.02 +0.29% 10,178 17,301,643
2024-07-31 16.13 17.57 16.13 16.97 +5.01% 19,857 33,664,031
2024-07-30 16.18 16.21 15.82 16.16 +1% 4,466 7,155,551
2024-07-29 16.36 16.36 15.95 16 -1.72% 4,933 7,945,647
2024-07-26 16.27 16.62 16.1 16.28 -0.37% 5,426 8,837,232
2024-07-25 16.2 16.34 15.8 16.34 +2.13% 6,171 9,957,113
2024-07-24 16.3 16.3 15.83 16 -0.31% 5,439 8,718,197
2024-07-23 16.74 16.74 16.03 16.05 -0.19% 8,239 13,397,074
2024-07-22 16.1 16.29 15.91 16.08 +0.69% 4,486 7,199,261
2024-07-19 15.63 16.09 15.63 15.97 +1.72% 4,511 7,186,383
2024-07-18 15.86 15.9 15.51 15.7 -1.88% 5,409 8,478,464
2024-07-17 16.09 16.2 15.95 16 -0.62% 4,776 7,679,023
2024-07-16 16.5 16.5 16.03 16.1 -1.29% 6,149 9,933,527
2024-07-15 16.46 16.65 16.27 16.31 -0.37% 9,786 16,074,760
2024-07-12 16.12 16.85 16.12 16.37 +0.43% 12,150 20,015,672
2024-07-11 16.15 16.35 15.99 16.3 +0.49% 11,892 19,286,124
2024-07-10 15.68 16.59 15.44 16.22 -0.55% 17,017 27,137,314
2024-07-09 15.46 17.56 15.44 16.31 +8.73% 23,011 38,020,684
2024-07-08 15.76 15.76 14.93 15 -3.41% 5,549 8,373,477
2024-07-05 15.33 15.6 14.93 15.53 +1.64% 5,542 8,516,184
2024-07-04 15.72 15.8 15.23 15.28 -2.8% 7,729 11,911,408
2024-07-03 16.29 16.29 15.7 15.72 -2.9% 8,412 13,321,519
2024-07-02 16.64 16.64 16.1 16.19 -2.82% 12,102 19,701,384
2024-07-01 16.37 16.76 16.2 16.66 +0.6% 12,046 19,875,983
2024-06-28 16.58 16.9 16.48 16.56 -2.93% 20,856 34,772,056
2024-06-27 16 17.48 15.86 17.06 +4.15% 32,383 54,555,996
2024-06-26 15.88 16.99 15.2 16.38 -0.06% 25,659 41,117,811
2024-06-25 16.9 18.25 16.15 16.39 -4.38% 26,456 45,020,451
2024-06-24 15.78 18.24 15.2 17.14 +2.02% 37,586 61,786,579
2024-06-21 16 17.62 16 16.8 +14.29% 34,424 57,931,585
2024-06-20 15.18 15.21 14.7 14.7 -3.35% 4,871 7,229,151
2024-06-19 15.19 15.49 15.19 15.21 +0.2% 5,035 7,720,474
2024-06-18 15.09 15.25 14.89 15.18 +1.34% 2,994 4,534,427
2024-06-17 15.03 15.2 14.87 14.98 -0.13% 2,590 3,885,000
2024-06-14 14.9 15.11 14.8 15 0% 3,564 5,323,849
2024-06-13 15.44 15.52 14.9 15 -1.96% 4,699 7,068,586
2024-06-12 15 15.44 14.73 15.3 +1.12% 3,369 5,159,559
2024-06-11 15 15.23 14.65 15.13 +0.67% 6,880 10,276,943
2024-06-07 14.63 15.1 14.48 15.03 +4.52% 7,258 10,803,971
2024-06-06 15.55 15.97 14.3 14.38 -8.99% 14,492 21,600,397
2024-06-05 16.11 16.11 15.7 15.8 -1.31% 3,618 5,748,454
2024-06-04 16.6 16.6 15.9 16.01 -2.79% 7,735 12,494,981
2024-06-03 17.06 17.12 16.4 16.47 -3.17% 11,599 19,319,947
2024-05-31 17.02 17.18 16.89 17.01 +0.41% 4,322 7,337,459
2024-05-30 17 17.22 16.88 16.94 -1.22% 6,640 11,321,998
2024-05-29 17.2 17.29 17.01 17.15 +0.35% 3,937 6,741,351
2024-05-28 17.26 17.27 17.01 17.09 -0.47% 3,969 6,790,426
2024-05-27 17.51 17.51 17 17.17 -1.89% 6,296 10,792,490
2024-05-24 17.63 17.69 17.27 17.5 +0.23% 5,497 9,584,937
2024-05-23 17.9 17.91 17.43 17.46 -2.24% 8,619 15,132,486
2024-05-22 17.7 18.11 17.54 17.86 +1.42% 8,609 15,419,185
2024-05-21 18.1 18.1 17.58 17.61 -2.11% 6,920 12,254,034
2024-05-20 18.29 18.36 17.81 17.99 -1.37% 9,873 17,828,748
2024-05-17 18.3 18.53 17.83 18.24 -0.27% 11,696 21,156,567
2024-05-16 17.67 18.48 17.67 18.29 +2.87% 12,231 22,328,339
2024-05-15 17.7 18.05 17.33 17.78 +0.45% 6,329 11,246,023
2024-05-14 17.75 17.89 17.52 17.7 +0.91% 4,436 7,827,475
2024-05-13 17.95 17.95 17.5 17.54 -2.5% 8,873 15,633,148
2024-05-10 18.29 18.49 17.83 17.99 -1.42% 8,626 15,536,436
2024-05-09 17.97 18.46 17.69 18.25 +3.05% 8,435 15,367,691
2024-05-08 18.42 18.49 17.68 17.71 -3.8% 8,759 15,670,141
2024-05-07 18.13 18.55 17.87 18.41 +1.49% 9,861 18,085,435
2024-05-06 17.79 18.36 17.79 18.14 +2.72% 13,135 23,788,994
2024-04-30 18.07 18.16 17.4 17.66 -2.32% 11,313 20,013,687
2024-04-29 17.9 18.25 17.71 18.08 -0.5% 16,527 29,789,609
2024-04-26 19.29 19.3 17.7 18.17 -6.63% 33,809 61,149,311
2024-04-25 19.24 19.72 19 19.46 +0.41% 13,454 26,020,818
2024-04-24 18.58 19.45 18.39 19.38 +4.19% 12,920 24,626,218
2024-04-23 17.94 19.5 17.94 18.6 +3.68% 11,961 22,224,995
2024-04-22 18.32 18.46 17.82 17.94 -2.45% 9,848 17,732,569
2024-04-19 18.06 18.5 17.67 18.39 +1.94% 13,646 24,669,783
2024-04-18 18.55 18.64 17.81 18.04 -2.59% 15,023 27,417,571
2024-04-17 17.38 18.78 17.38 18.52 +6.56% 15,813 28,748,349
2024-04-16 18.09 18.28 16.61 17.38 -3.61% 21,031 36,182,155
2024-04-15 19.15 19.4 17.64 18.03 -7.01% 17,755 32,512,777
2024-04-12 19.32 19.67 19.17 19.39 +0.41% 8,349 16,228,730
2024-04-11 19.13 19.63 18.75 19.31 +0.89% 7,400 14,284,551
2024-04-10 19.65 19.74 18.84 19.14 -1.9% 9,645 18,459,568
2024-04-09 19.52 19.71 19.18 19.51 0% 10,028 19,477,355
2024-04-08 20.09 20.32 19.43 19.51 -3.08% 10,887 21,433,697
2024-04-03 21.09 21.18 20.02 20.13 -3.45% 14,498 29,502,775
2024-04-02 20.38 21.5 20.14 20.85 +2.71% 21,777 45,326,324
2024-04-01 20.8 20.96 20 20.3 -1.26% 18,288 37,141,913
2024-03-29 19.37 20.9 19.33 20.56 +6.69% 22,697 45,789,533
2024-03-28 19.17 19.81 19.17 19.27 -0.1% 12,227 23,818,920
2024-03-27 20.03 20.13 19.23 19.29 -3.21% 10,889 21,268,836
2024-03-26 20.33 20.47 19.77 19.93 -1.48% 11,581 23,202,213
2024-03-25 21.25 21.41 20.17 20.23 -4.44% 16,049 33,274,573
2024-03-22 21.52 21.52 20.71 21.17 -0.61% 13,708 28,867,395
2024-03-21 21.61 21.82 21.26 21.3 -0.88% 10,271 22,031,989
2024-03-20 21.28 21.5 21.08 21.49 +1.46% 9,381 20,025,154
2024-03-19 21.38 21.95 21.14 21.18 -0.8% 15,382 32,977,299
2024-03-18 21.65 21.98 21 21.35 -1.16% 22,562 48,098,132
2024-03-15 21.52 21.69 21.33 21.6 +0.37% 8,016 17,250,144
2024-03-14 21.89 22.02 21.31 21.52 -1.56% 10,538 22,846,102
2024-03-13 21.2 22.18 20.8 21.86 +3.11% 17,028 36,423,449
2024-03-12 20.15 21.8 20 21.2 +5.05% 18,969 39,803,066
2024-03-11 20.03 20.32 19.9 20.18 +0.75% 8,585 17,241,383
2024-03-08 20.37 20.65 19.93 20.03 -1.77% 9,033 18,200,680
2024-03-07 20.21 20.95 19.97 20.39 +1.95% 11,738 24,143,154
2024-03-06 20.17 20.41 19.82 20 -0.84% 7,715 15,499,653
2024-03-05 20.96 20.99 20.15 20.17 -3.72% 9,622 19,649,736
2024-03-04 21.09 21.48 20.31 20.95 -0.19% 10,108 21,028,306
2024-03-01 20.89 21.17 20.45 20.99 +1.4% 11,538 24,067,059
2024-02-29 19.4 20.9 19.4 20.7 +4.86% 20,728 42,458,177
2024-02-28 22.2 23.89 19.6 19.74 -11.08% 25,614 55,508,218
2024-02-27 21.76 22.4 21.64 22.2 +0.91% 12,464 27,522,741
2024-02-26 21.76 22.38 21.26 22 +2.85% 13,014 28,388,798
2024-02-23 21.4 21.6 21 21.39 +0.09% 12,192 25,923,923
2024-02-22 21.14 21.68 21.04 21.37 +1.09% 10,322 22,088,198
2024-02-21 20.35 21.8 20.2 21.14 +3.58% 13,732 29,035,446
2024-02-20 20.3 20.75 20.01 20.41 -0.2% 7,004 14,245,534
2024-02-19 19.61 20.54 19.61 20.45 +5.41% 11,317 22,754,996
2024-02-08 18.1 19.57 17.64 19.4 +8.5% 14,471 27,197,520
2024-02-07 17.93 18.88 17.32 17.88 -0.11% 15,252 27,833,068
2024-02-06 16.23 18.93 16 17.9 +4.8% 20,084 34,492,075
2024-02-05 19.18 19.4 16.5 17.08 -11.13% 24,857 43,469,004
2024-02-02 20.71 20.82 18.68 19.22 -7.06% 15,668 30,760,581
2024-02-01 21.26 21.43 20.26 20.68 -3.18% 13,722 28,537,210
2024-01-31 22.86 22.87 21.31 21.36 -6.6% 16,239 35,533,219
2024-01-30 23.41 23.41 22.8 22.87 -2.89% 9,608 22,173,654
2024-01-29 24.32 24.38 23.42 23.55 -3.29% 13,585 32,334,355
2024-01-26 24.79 25 24.24 24.35 -1.77% 14,363 35,361,388
2024-01-25 23.45 24.98 23.17 24.79 +6.08% 26,633 64,665,705
2024-01-24 22.86 23.86 22.41 23.37 +2.05% 14,714 34,044,494
2024-01-23 22.58 23.11 21.91 22.9 +1.42% 18,195 41,215,368
2024-01-22 24.1 24.15 22.25 22.58 -5.56% 18,226 42,334,039
2024-01-19 24.65 24.69 23.83 23.91 -1.69% 9,819 23,643,971
2024-01-18 24.22 24.67 23.62 24.32 -0.08% 19,810 47,833,010
2024-01-17 25.16 25.16 24.3 24.34 -2.17% 16,875 41,653,848
2024-01-16 25.11 25.88 24.5 24.88 -0.92% 20,289 51,021,119
2024-01-15 24.89 25.34 24.23 25.11 +0.64% 18,414 45,763,753
2024-01-12 24.65 25.82 24.59 24.95 +1.59% 19,895 50,469,901
2024-01-11 24.5 24.72 24.28 24.56 +0.24% 12,628 30,948,099
2024-01-10 24.76 24.76 24.07 24.5 -0.08% 15,612 38,185,986
2024-01-09 24.04 25 23.96 24.52 +1.83% 18,304 44,831,998
2024-01-08 24.3 24.56 23.93 24.08 -0.5% 12,510 30,323,087
2024-01-05 24.8 25 24.1 24.2 -1.75% 13,407 32,829,292
2024-01-04 24.88 24.9 24.5 24.63 -0.4% 9,945 24,539,908
2024-01-03 25.08 25.17 24.58 24.73 -1.08% 12,370 30,672,709
2024-01-02 24.9 25.35 24.23 25 +1.63% 19,453 48,537,108

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

цШОх╛очФ╡хнР 688699

近期数据

цбГцЭОщЭвхМЕ 603866

近三个月

чеЮх╖Юц│░х▓│ 300002

近半年

хдйщ╣ЕшВбф╗╜ 603029

近半年

щФМф╕ЪшВбф╗╜ 000751

2024年一季度

хЗдчл╣ч║║ч╗З 600493

近三个月

ш╡ЫцБйцЦп 688480

2023年全年

ц╖▒хЬ│чЗГц░Ф 601139

近期数据

чЛохд┤шВбф╗╜ 600539

2024年至今

щЗСцбеф┐бцБп 603918

2024年一季度

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
AI人工智能
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
半导体
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
新能源汽车
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年

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