члЛхНОшВбф╗╜ 300761

数据更新至:

添加到对比分析

18.51 +1.65%

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

18.51
+1.65% +0.3
18.18
开盘价
18.58
最高价
18.06
最低价
49,990
成交量
数据更新至: 2025-03-25

技术指标

18.46
MA5 (5日均线)
18.54
MA10 (10日均线)
18.37
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 18.18 18.58 18.06 18.51 +1.65% 49,990 91,520,791
2025-03-24 18.28 18.34 18.02 18.21 -0.55% 60,269 109,546,053
2025-03-21 18.4 18.61 18.26 18.31 -1.19% 76,173 140,106,044
2025-03-20 18.75 18.96 18.51 18.53 -1.01% 87,926 164,467,126
2025-03-19 18.8 18.87 18.63 18.72 -0.79% 69,871 130,782,595
2025-03-18 18.94 18.98 18.72 18.87 -0.42% 92,660 174,447,159
2025-03-17 18.7 19.26 18.66 18.95 +1.99% 145,699 275,720,109
2025-03-14 18.38 18.61 18.35 18.58 +1.09% 101,716 188,297,026
2025-03-13 18.35 18.75 18.3 18.38 +0.38% 105,223 194,624,268
2025-03-12 18.48 18.55 18.28 18.31 -0.97% 80,739 148,256,429
2025-03-11 18.01 18.49 17.93 18.49 +1.59% 111,959 204,693,818
2025-03-10 18.3 18.5 18.12 18.2 +0.39% 90,147 164,788,943
2025-03-07 18.16 18.28 18.01 18.13 -0.6% 74,892 135,823,132
2025-03-06 18.25 18.36 18.09 18.24 -0.38% 102,050 185,732,413
2025-03-05 19.1 19.27 18.27 18.31 -1.51% 128,558 239,355,027
2025-03-04 18.17 18.62 18.09 18.59 +2.31% 112,716 207,421,431
2025-03-03 17.94 18.43 17.94 18.17 +1.28% 101,109 184,386,207
2025-02-28 17.86 18.3 17.79 17.94 +0.17% 115,631 208,914,356
2025-02-27 17.96 18.02 17.8 17.91 -0.22% 70,274 125,750,150
2025-02-26 17.69 18.05 17.64 17.95 +1.36% 78,535 140,214,551
2025-02-25 18.14 18.14 17.65 17.71 -2.69% 102,372 182,355,811
2025-02-24 18.11 18.54 18.06 18.2 +1.85% 126,461 231,609,407
2025-02-21 17.76 18.1 17.73 17.87 +0.39% 69,558 124,420,570
2025-02-20 17.84 17.97 17.71 17.8 -0.78% 59,997 106,894,881
2025-02-19 17.78 17.95 17.6 17.94 +0.39% 83,452 148,294,943
2025-02-18 18.26 18.26 17.73 17.87 -1.54% 74,681 134,128,418
2025-02-17 18.33 18.33 18.05 18.15 -0.98% 84,662 153,696,120
2025-02-14 18.69 18.69 18.23 18.33 -1.4% 106,728 196,254,918
2025-02-13 18.23 18.76 18.18 18.59 +1.75% 116,500 216,473,255
2025-02-12 18.31 18.32 18.08 18.27 -0.16% 53,097 96,543,790
2025-02-11 18.73 18.81 18.26 18.3 -2.24% 74,018 136,114,818
2025-02-10 18.74 18.85 18.54 18.72 -0.27% 68,523 128,016,430
2025-02-07 18.46 19.03 18.28 18.77 +1.46% 103,677 193,213,348
2025-02-06 18.56 18.56 18.15 18.5 -0.32% 56,955 104,573,039
2025-02-05 18.96 18.96 18.43 18.56 -1.59% 56,109 104,481,007
2025-01-27 18.63 19.06 18.63 18.86 +1.34% 60,284 113,848,467
2025-01-24 18.53 18.66 18.36 18.61 +0.27% 43,383 80,623,489
2025-01-23 18.69 18.85 18.53 18.56 -0.05% 49,804 93,154,979
2025-01-22 18.79 18.82 18.39 18.57 -1.38% 51,592 95,649,869
2025-01-21 19.02 19.11 18.68 18.83 -0.79% 45,653 85,962,045
2025-01-20 19.07 19.14 18.77 18.98 -1.15% 79,917 151,527,349
2025-01-17 18.53 19.22 18.45 19.2 +3.17% 67,955 128,426,022
2025-01-16 18.68 18.99 18.5 18.61 -0.05% 50,550 94,719,846
2025-01-15 18.5 18.81 18.43 18.62 +0.65% 54,616 101,746,779
2025-01-14 18.13 18.58 18.06 18.5 +2.32% 62,315 114,439,951
2025-01-13 17.81 18.15 17.54 18.08 +0.89% 55,748 100,033,793
2025-01-10 18.26 18.35 17.89 17.92 -1.92% 51,039 92,106,803
2025-01-09 18.58 18.65 18.25 18.27 -1.4% 44,319 81,782,737
2025-01-08 18.83 18.83 18.22 18.53 -1.59% 42,748 79,134,889
2025-01-07 18.77 19.01 18.62 18.83 +0.59% 43,024 80,892,165
2025-01-06 18.58 18.87 18.4 18.72 +0.7% 52,764 98,691,320
2025-01-03 19.04 19.25 18.51 18.59 -2.41% 58,783 110,820,344
2025-01-02 19.37 19.84 18.93 19.05 -2.11% 76,497 148,537,978
2024-12-31 19.9 19.92 19.44 19.46 -1.92% 50,554 99,303,708
2024-12-30 20 20.13 19.77 19.84 -1.34% 64,609 128,803,408
2024-12-27 19.73 20.29 19.56 20.11 +2.03% 73,579 146,978,982
2024-12-26 19.79 19.99 19.64 19.71 -0.81% 44,211 87,386,397
2024-12-25 19.75 19.87 19.44 19.87 +0.51% 59,597 117,253,849
2024-12-24 19.2 19.88 19.19 19.77 +2.86% 73,813 144,268,578
2024-12-23 19.58 19.66 19.22 19.22 -1.84% 55,571 107,879,342
2024-12-20 19.58 19.85 19.35 19.58 -0.31% 72,233 141,362,886
2024-12-19 19.6 19.65 19.32 19.64 -0.61% 57,218 111,578,417
2024-12-18 20.15 20.25 19.71 19.76 -1.64% 64,527 128,397,954
2024-12-17 20.34 20.49 20.01 20.09 -1.9% 64,979 131,236,018
2024-12-16 21.21 21.32 20.37 20.48 -3.4% 106,813 222,335,229
2024-12-13 21.79 21.8 21 21.2 -3.33% 222,381 474,376,491
2024-12-12 21.32 21.95 21.09 21.93 +2.76% 129,347 279,951,077
2024-12-11 21 21.51 21 21.34 +0.95% 94,864 202,409,605
2024-12-10 21.75 21.78 21.06 21.14 +0.43% 105,675 226,695,843
2024-12-09 20.93 21.4 20.78 21.05 +0.14% 88,159 186,132,207
2024-12-06 20.98 21.04 20.53 21.02 +0.05% 74,790 155,800,409
2024-12-05 21.06 21.15 20.7 21.01 -0.99% 70,312 146,847,644
2024-12-04 21.48 21.62 21.05 21.22 -2.26% 93,562 199,502,264
2024-12-03 20.95 21.93 20.8 21.71 +3.88% 150,232 323,779,562
2024-12-02 20.59 21.1 20.43 20.9 +0.92% 89,223 185,291,502
2024-11-29 20.27 20.81 20.26 20.71 +1.92% 60,016 123,653,593
2024-11-28 20.41 20.5 20.19 20.32 -0.44% 37,536 76,422,017
2024-11-27 20.19 20.43 19.63 20.41 +1.04% 49,258 98,803,407
2024-11-26 20.17 20.45 20.15 20.2 +0.25% 39,615 80,374,320
2024-11-25 19.88 20.33 19.79 20.15 +1.51% 65,207 130,891,422
2024-11-22 20.8 20.83 19.85 19.85 -4.8% 78,272 159,440,070
2024-11-21 20.98 21.35 20.69 20.85 -1% 71,035 148,538,918
2024-11-20 20.85 21.27 20.62 21.06 0% 73,690 154,234,387
2024-11-19 20.7 21.06 20.42 21.06 +2.08% 83,539 173,809,830
2024-11-18 20.56 21.09 20.32 20.63 +0.34% 89,913 186,168,399
2024-11-15 20.7 20.87 20.41 20.56 -1.01% 81,814 168,938,867
2024-11-14 21.38 21.45 20.66 20.77 -3.53% 106,126 223,712,209
2024-11-13 21.61 21.82 21.34 21.53 -0.32% 84,585 182,258,758
2024-11-12 21.48 22.09 21.34 21.6 +0.56% 137,804 298,544,354
2024-11-11 21.56 21.56 21.09 21.48 -4.41% 175,624 374,497,108
2024-11-08 23 23.2 22.37 22.47 -1.88% 143,805 326,343,010
2024-11-07 21.86 23.07 21.85 22.9 +3.62% 180,238 409,249,005
2024-11-06 21.75 22.22 21.3 22.1 +1.42% 133,021 290,501,572
2024-11-05 21.38 21.85 21.03 21.79 +1.77% 139,520 298,875,558
2024-11-04 21.21 21.61 21.1 21.41 +0.28% 96,878 206,498,438
2024-11-01 21.45 21.78 21.15 21.35 -0.33% 108,691 234,057,945
2024-10-31 21.91 21.92 21.2 21.42 -2.24% 112,621 241,973,652
2024-10-30 21.8 22.23 21.52 21.91 +1.2% 108,960 238,419,703
2024-10-29 22.5 22.5 21.56 21.65 -3.09% 102,664 224,551,640
2024-10-28 22 22.5 21.72 22.34 +2.01% 120,006 265,990,956
2024-10-25 21.58 22.15 21.51 21.9 +0.55% 108,864 238,014,145
2024-10-24 21.95 22.59 21.67 21.78 -1.71% 128,387 283,431,494
2024-10-23 21.98 22.5 21.62 22.16 +2.69% 183,552 404,472,817
2024-10-22 21.66 21.89 20.71 21.58 -0.37% 174,692 371,306,177
2024-10-21 20.99 21.94 20.91 21.66 +3.34% 141,061 302,974,271
2024-10-18 20.25 21.52 20.03 20.96 +4.38% 110,046 227,912,877
2024-10-17 20.46 20.58 20.06 20.08 -1.38% 54,283 109,906,211
2024-10-16 20.15 20.79 20.03 20.36 +0.05% 61,342 125,022,980
2024-10-15 20.56 21.08 20.15 20.35 -1.36% 88,880 183,277,925
2024-10-14 20.09 20.97 19.83 20.63 +2.64% 117,538 239,603,868
2024-10-11 21.5 21.61 19.84 20.1 -8.76% 183,726 374,843,483
2024-10-10 22.45 24.35 21.82 22.03 +4.11% 245,983 569,708,615
2024-10-09 23.27 23.4 21.13 21.16 -13.31% 113,066 252,370,370
2024-10-08 26.8 26.8 22.98 24.41 +6.22% 145,849 358,688,590
2024-09-30 20.76 22.99 20.41 22.98 +14.61% 101,182 219,833,746
2024-09-27 19.51 20.46 19.22 20.05 +4.48% 82,649 164,177,452
2024-09-26 17.99 19.22 17.73 19.19 +6.67% 66,544 123,598,795
2024-09-25 18.34 18.74 17.96 17.99 -1.59% 49,346 90,555,364
2024-09-24 17.53 18.42 17.53 18.28 +4.58% 58,202 104,763,479
2024-09-23 17.08 17.64 16.97 17.48 +1.22% 51,965 90,239,412
2024-09-20 17.43 17.43 16.84 17.27 -1.09% 46,972 80,204,370
2024-09-19 17.43 17.83 17.3 17.46 +0.4% 39,483 69,196,965
2024-09-18 17.63 17.68 17.27 17.39 -1.02% 30,443 53,309,837
2024-09-13 18.03 18.15 17.5 17.57 -2.55% 42,674 75,643,984
2024-09-12 18.27 18.42 18.01 18.03 -0.93% 20,417 37,174,216
2024-09-11 18.36 18.4 18 18.2 -0.87% 22,024 40,053,508
2024-09-10 18.57 18.63 18 18.36 -1.18% 29,769 54,326,668
2024-09-09 18.47 18.63 18.26 18.58 +0.16% 32,858 60,726,650
2024-09-06 18.89 19.03 18.42 18.55 -2.27% 25,364 47,265,810
2024-09-05 18.86 19.07 18.7 18.98 +1.33% 21,851 41,321,177
2024-09-04 19 19.07 18.68 18.73 -1.47% 21,029 39,603,131
2024-09-03 19.07 19.41 18.95 19.01 -0.63% 31,992 61,206,229
2024-09-02 19.29 19.32 18.89 19.13 -1.24% 58,435 111,802,625
2024-08-30 19.23 19.68 19 19.37 +0.21% 70,463 136,089,404
2024-08-29 19.51 19.81 19.21 19.33 -2.03% 36,601 71,263,440
2024-08-28 19.93 20.14 19.68 19.73 -1.94% 38,972 77,254,180
2024-08-27 20.51 20.51 19.99 20.12 -2.33% 27,471 55,460,175
2024-08-26 20.18 20.7 20.18 20.6 +1.68% 25,869 52,859,352
2024-08-23 20.31 20.71 20.21 20.26 -0.83% 16,563 33,711,253
2024-08-22 20.6 20.68 20.24 20.43 -0.49% 20,812 42,480,816
2024-08-21 20.8 20.96 20.45 20.53 -1.16% 20,617 42,603,736
2024-08-20 21.17 21.24 20.61 20.77 -1.75% 25,793 53,759,724
2024-08-19 21.19 21.3 20.88 21.14 -0.05% 30,017 63,248,359
2024-08-16 21.69 21.69 21.04 21.15 -2.17% 32,304 68,537,344
2024-08-15 21.34 22 21.2 21.62 +1.22% 27,558 59,750,681
2024-08-14 21.7 21.83 21.31 21.36 -2.2% 18,685 40,069,289
2024-08-13 21.99 22.56 21.64 21.84 -0.14% 34,094 74,920,362
2024-08-12 21.89 22.18 21.67 21.87 +0.23% 28,225 61,867,718
2024-08-09 22.39 22.48 21.77 21.82 -2.59% 29,083 63,970,099
2024-08-08 22.09 22.54 21.91 22.4 +1.08% 30,461 67,771,659
2024-08-07 22.65 22.74 22.1 22.16 -2.25% 30,324 67,637,203
2024-08-06 22.69 22.95 22.24 22.67 +0.27% 33,607 76,059,388
2024-08-05 23 23.37 22.44 22.61 -2.12% 56,147 128,089,214
2024-08-02 22.75 23.67 22.61 23.1 +1.67% 53,186 123,396,608
2024-08-01 23.2 23.68 22.53 22.72 -3.11% 52,178 120,319,326
2024-07-31 22.81 23.55 22.31 23.45 +1.87% 50,752 116,718,781
2024-07-30 22.74 23.12 22.53 23.02 +1.23% 26,714 61,299,966
2024-07-29 23.62 23.79 22.56 22.74 -3.23% 38,000 86,918,147
2024-07-26 23.46 23.75 23.23 23.5 +0.21% 27,579 64,715,844
2024-07-25 23.1 23.84 23.01 23.45 +1.52% 43,091 101,021,058
2024-07-24 23.82 24.13 23.08 23.1 -3.35% 51,282 120,226,105
2024-07-23 24.48 24.9 23.72 23.9 +0.21% 68,486 165,743,024
2024-07-22 23.97 23.97 23.45 23.85 -0.63% 32,095 76,079,317
2024-07-19 23.93 24.32 23.7 24 -0.83% 41,726 99,997,464
2024-07-18 23.4 24.37 22.83 24.2 +1.77% 61,406 144,741,397
2024-07-17 22.64 23.87 22.25 23.78 +4.44% 53,492 123,859,235
2024-07-16 22.5 23.2 22.22 22.77 -0.22% 44,176 100,375,433
2024-07-15 22.23 23 22.07 22.82 +2.89% 37,969 86,018,366
2024-07-12 22.19 22.45 22 22.18 -0.31% 24,222 53,840,525
2024-07-11 22.7 22.93 22 22.25 -2.03% 38,427 85,806,140
2024-07-10 22.32 22.8 22.13 22.71 +1.47% 30,075 67,787,421
2024-07-09 22.6 22.75 22.1 22.38 -1.02% 33,864 75,808,422
2024-07-08 22.3 22.87 22.07 22.61 +2.22% 36,467 82,354,627
2024-07-05 21.81 22.17 21.68 22.12 +0.77% 22,544 49,428,527
2024-07-04 22.42 22.69 21.76 21.95 -2.01% 24,802 54,850,611
2024-07-03 22.75 22.95 22.36 22.4 -1.75% 16,834 37,974,605
2024-07-02 23 23.15 22.65 22.8 -1.26% 22,807 52,095,769
2024-07-01 22.64 23.41 22.57 23.09 +1.99% 32,486 74,737,714
2024-06-28 22.43 23.08 22.3 22.64 -0.13% 30,731 69,953,483
2024-06-27 22.83 23.04 22.41 22.67 -1% 18,251 41,326,684
2024-06-26 22.86 23.02 22.36 22.9 +0.84% 22,035 50,001,665
2024-06-25 22.81 23.2 22.5 22.71 -0.48% 21,934 49,968,109
2024-06-24 23.34 23.46 22.82 22.82 -2.23% 20,558 47,324,400
2024-06-21 23.28 23.92 23.1 23.34 +0.3% 20,716 48,592,394
2024-06-20 23.2 23.56 23.16 23.27 -0.43% 17,758 41,452,765
2024-06-19 23.5 23.9 23.3 23.37 -1.64% 22,413 52,590,001
2024-06-18 24.28 24.38 23.62 23.76 -1.12% 22,170 52,932,391
2024-06-17 23.61 24.38 23.5 24.03 +0.8% 30,862 74,391,997
2024-06-14 23.92 24.4 23.41 23.84 -0.08% 76,810 183,203,176
2024-06-13 24.2 24.37 23.6 23.86 -1.36% 49,597 118,650,842
2024-06-12 24.81 25.1 24.18 24.19 -2.42% 43,671 107,106,580
2024-06-11 24.6 24.82 24.14 24.79 +0.45% 36,277 88,720,768
2024-06-07 24.69 25.1 24.3 24.68 -0.6% 43,768 107,736,403
2024-06-06 24.6 24.93 24.1 24.83 +0.32% 56,223 137,983,821
2024-06-05 25.31 25.75 24.57 24.75 -3.96% 74,340 184,963,517
2024-06-04 25.29 25.87 25.01 25.77 +1.82% 45,508 116,400,404
2024-06-03 24.99 25.83 24.75 25.31 +2.68% 60,836 153,862,087
2024-05-31 24.2 24.8 24.12 24.65 +1.27% 39,111 95,876,023
2024-05-30 25.01 25.37 24.33 24.34 -3.79% 51,722 127,230,131
2024-05-29 24.44 25.33 24.33 25.3 +2.8% 66,697 166,228,711
2024-05-28 24.44 24.81 24.07 24.61 +1.07% 46,365 113,477,268
2024-05-27 24.3 24.64 23.61 24.35 -0.41% 69,525 167,867,439
2024-05-24 24 24.85 23.63 24.45 +1.37% 80,253 196,025,056
2024-05-23 24.52 24.98 23.58 24.12 -1.47% 52,010 125,741,356
2024-05-22 24.67 24.88 23.98 24.48 -0.89% 60,158 146,301,030
2024-05-21 24.72 25.54 24.41 24.7 -1.16% 99,772 248,084,601
2024-05-20 23.25 25.2 23.25 24.99 +7.48% 121,164 296,221,093
2024-05-17 22.72 23.5 22.62 23.25 +1.97% 59,337 137,219,031
2024-05-16 22.15 23.08 22.15 22.8 +2.7% 56,461 128,706,121
2024-05-15 22.59 22.79 21.95 22.2 -1.73% 40,961 90,916,993
2024-05-14 22.66 23.3 22.57 22.59 -1.18% 67,809 155,153,031
2024-05-13 21.9 23.06 21.9 22.86 +2.97% 72,607 164,466,530
2024-05-10 22.24 22.7 21.9 22.2 -0.58% 70,533 156,668,597
2024-05-09 22.71 22.77 21.92 22.33 -3.67% 91,251 203,452,563
2024-05-08 22.29 23.35 22.04 23.18 +4.79% 99,345 225,772,602
2024-05-07 22.59 22.83 22.01 22.12 -3.07% 57,370 128,462,633
2024-05-06 21.68 23 21.19 22.82 +4.49% 74,812 167,028,832
2024-04-30 21.39 22.31 21.31 21.84 +2.06% 62,975 137,896,350
2024-04-29 21.42 21.7 21.05 21.4 -0.7% 48,810 104,367,108
2024-04-26 21.8 22.45 21.4 21.55 -2.66% 56,610 122,704,487
2024-04-25 21.74 22.25 21.68 22.14 -0.58% 42,318 92,948,609
2024-04-24 21.94 22.31 21.71 22.27 +0.5% 53,419 117,599,986
2024-04-23 22.7 22.76 21.72 22.16 -3.69% 73,074 161,679,490
2024-04-22 22 23.5 21.5 23.01 +11.81% 99,379 224,887,223
2024-04-19 20.45 20.78 20.25 20.58 -0.34% 15,946 32,747,508
2024-04-18 20.21 21.13 19.94 20.65 +1.67% 23,421 48,446,628
2024-04-17 20.43 20.78 20.01 20.31 -0.64% 22,849 46,557,506
2024-04-16 20.66 20.94 20.3 20.44 -2.01% 24,234 49,930,875
2024-04-15 20.75 21.12 20.4 20.86 +1.07% 18,429 38,326,355
2024-04-12 20.85 21.19 20.49 20.64 -1.71% 18,761 38,941,999
2024-04-11 21.05 21.28 20.92 21 -0.62% 10,822 22,774,589
2024-04-10 21.47 21.86 21.07 21.13 -2.36% 14,841 31,676,743
2024-04-09 21.75 21.8 21.06 21.64 -0.51% 23,588 50,544,251
2024-04-08 21.56 21.97 21.18 21.75 +0.83% 33,946 73,703,310
2024-04-03 21.19 21.67 20.96 21.57 +2.23% 26,652 57,155,380
2024-04-02 21.69 21.69 20.99 21.1 -2.5% 19,359 41,094,171
2024-04-01 21.04 21.9 20.8 21.64 +2.85% 31,168 67,003,419
2024-03-29 19.9 21.17 19.9 21.04 +4.42% 26,559 54,844,036
2024-03-28 20.07 20.31 19.72 20.15 -0.64% 28,953 58,010,711
2024-03-27 20.57 20.94 20.27 20.28 -2.03% 18,317 37,633,945
2024-03-26 20.51 21.04 20.44 20.7 +0.53% 15,670 32,602,564
2024-03-25 21.2 21.2 20.59 20.59 -2.69% 18,609 38,731,566
2024-03-22 20.77 21.34 20.44 21.16 +1.63% 49,036 102,781,585
2024-03-21 20.1 21 19.95 20.82 +3.69% 36,919 76,225,082
2024-03-20 19.92 20.45 19.73 20.08 +0.3% 26,496 53,494,726
2024-03-19 20.5 20.5 19.96 20.02 +0.3% 23,483 47,385,820
2024-03-18 20.01 20.17 19.53 19.96 0% 18,339 36,289,881
2024-03-15 20.19 20.25 19.75 19.96 -0.4% 17,778 35,455,827
2024-03-14 20.39 20.5 19.9 20.04 -1.57% 20,613 41,467,315
2024-03-13 20.29 20.7 20.13 20.36 +0.15% 20,684 42,301,859
2024-03-12 19.73 20.44 19.56 20.33 +2.88% 27,589 55,293,497
2024-03-11 19.41 19.86 19.39 19.76 +1.07% 15,610 30,659,171
2024-03-08 19.22 19.59 19.18 19.55 +1.72% 14,789 28,748,321
2024-03-07 19.6 19.8 19.22 19.22 -1.94% 11,551 22,556,858
2024-03-06 19.38 19.75 18.92 19.6 +1.24% 26,173 50,928,723
2024-03-05 19.29 19.58 19.07 19.36 +0.78% 22,500 43,630,624
2024-03-04 19.34 19.43 18.98 19.21 -0.88% 21,898 41,930,564
2024-03-01 19.4 19.57 19.11 19.38 -0.1% 19,099 36,878,458
2024-02-29 18.5 19.45 18.5 19.4 +2.75% 18,855 36,084,748
2024-02-28 19.06 19.86 18.83 18.88 -1% 38,315 73,733,775
2024-02-27 19.3 19.7 18.7 19.07 +0.37% 29,315 55,712,294
2024-02-26 18.53 19.33 18.29 19 +2.54% 20,387 38,564,239
2024-02-23 18.48 18.59 18.17 18.53 +0.76% 18,804 34,538,114
2024-02-22 18.1 18.48 17.93 18.39 +1.32% 21,626 39,456,673
2024-02-21 17.72 18.64 17.44 18.15 +1.28% 33,256 60,808,293
2024-02-20 17.46 18 17.34 17.92 +2.22% 28,358 50,443,761
2024-02-19 18.25 18.28 17.36 17.53 -2.18% 55,651 98,380,480
2024-02-08 18.07 19.67 17.7 17.92 -2.18% 85,404 159,174,996
2024-02-07 17.58 18.36 17.37 18.32 +4.75% 42,965 77,527,209
2024-02-06 16.35 17.78 15.8 17.49 +6.97% 37,498 63,769,985
2024-02-05 16.85 17.16 15.95 16.35 -3.37% 48,481 80,299,757
2024-02-02 17.75 17.76 16.42 16.92 -3.26% 40,420 69,359,654
2024-02-01 17.41 18.13 17.36 17.49 -0.79% 26,028 45,766,738
2024-01-31 17.8 18.15 17.51 17.63 -1.23% 22,424 39,769,309
2024-01-30 18.23 18.75 17.85 17.85 -3.25% 26,642 48,291,570
2024-01-29 19.06 19.46 18.43 18.45 -3.25% 22,115 41,607,515
2024-01-26 19.07 19.5 18.55 19.07 -0.1% 25,211 48,149,027
2024-01-25 18.78 19.45 18.68 19.09 +1.22% 20,038 38,261,964
2024-01-24 18.8 19.16 18.36 18.86 +0.11% 16,526 30,775,293
2024-01-23 18.83 19.18 18.6 18.84 +0.32% 11,925 22,527,695
2024-01-22 19.71 19.81 18.62 18.78 -5.3% 22,100 42,391,466
2024-01-19 20.25 20.38 19.8 19.83 -3.08% 15,608 31,333,311
2024-01-18 19.65 20.68 19.22 20.46 +3.65% 32,450 64,090,045
2024-01-17 20.02 20.36 19.71 19.74 -2.08% 16,147 32,227,873
2024-01-16 20.03 20.28 19.57 20.16 +0.65% 20,382 40,763,327
2024-01-15 19.93 20.16 19.7 20.03 +0.35% 20,242 40,376,722
2024-01-12 19.72 20.36 19.61 19.96 +0.81% 21,183 42,478,391
2024-01-11 19.37 20.02 19.27 19.8 +2.17% 24,123 47,757,418
2024-01-10 19.02 19.45 18.85 19.38 +1.31% 30,788 59,116,713
2024-01-09 19.3 19.49 18.96 19.13 -1.14% 25,241 48,360,123
2024-01-08 19.62 20.17 19.31 19.35 -1.38% 23,212 45,604,188
2024-01-05 19.78 20 19.45 19.62 -1.36% 25,957 51,064,642
2024-01-04 20.22 20.22 19.8 19.89 -2.02% 17,007 33,911,782
2024-01-03 20.3 20.61 20 20.3 -0.49% 21,867 44,330,794
2024-01-02 20.8 20.9 20.31 20.4 -2.72% 31,298 64,409,732

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

хМЧцЦ╣хЫ╜щЩЕ 000065

近三个月

чзСцЮЧчФ╡ц░Ф 603050

近半年

ц▒ЙщВжщлШчзС 300449

2024年一季度

ф║Сш╡ЫцЩ║шБФ 600602

2024年至今

хдкцЮБхоЮф╕Ъ 600667

2024年一季度

хЕ┤шУЙчОпхвГ 000598

2024年至今

цЦ░хеешВбф╗╜ 600803

近半年

ф╕ншИкше┐щгЮ 000768

2022-2023两年

щАЪхЕЙч║┐ч╝Ж 300265

2024年一季度

цаЗхЗЖшВбф╗╜ 600302

2022-2023两年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
生物医药
储能电池

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