чЯйхнРчзСцКА 300802

数据更新至:

添加到对比分析

18.48 +0.22%

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

18.48
+0.22% +0.04
18.4
开盘价
18.78
最高价
18.18
最低价
14,959
成交量
数据更新至: 2025-03-25

技术指标

19.01
MA5 (5日均线)
19.38
MA10 (10日均线)
19.33
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 18.4 18.78 18.18 18.48 +0.22% 14,959 27,670,067
2025-03-24 19.02 19.18 17.93 18.44 -3.05% 36,515 67,431,855
2025-03-21 19.48 19.5 18.95 19.02 -2.61% 36,980 70,877,954
2025-03-20 19.5 19.78 19.42 19.53 -0.2% 26,668 52,342,233
2025-03-19 19.73 19.87 19.45 19.57 -1.41% 31,816 62,430,680
2025-03-18 19.76 19.93 19.63 19.85 +0.56% 29,943 59,265,406
2025-03-17 19.8 19.97 19.6 19.74 -0.2% 32,646 64,443,706
2025-03-14 19.48 19.84 19.2 19.78 +1.44% 43,692 85,568,795
2025-03-13 19.9 19.98 19.11 19.5 -2.11% 56,334 109,331,646
2025-03-12 20.2 20.43 19.86 19.92 -0.9% 59,236 118,459,145
2025-03-11 19.45 20.55 19.44 20.1 +1.62% 91,169 182,823,747
2025-03-10 19.87 19.89 19.46 19.78 +0.36% 66,620 131,257,153
2025-03-07 19.25 19.96 18.9 19.71 +2.23% 93,950 183,100,420
2025-03-06 19.12 19.48 18.91 19.28 +2.28% 53,017 102,160,500
2025-03-05 18.96 19.24 18.58 18.85 +0.05% 39,596 74,507,612
2025-03-04 18.13 18.9 18.13 18.84 +2.61% 37,311 69,764,828
2025-03-03 18.53 18.9 18.23 18.36 -0.49% 46,052 85,643,749
2025-02-28 19.55 19.63 18.4 18.45 -6.06% 51,761 97,851,851
2025-02-27 19.7 19.95 19.19 19.64 -0.71% 57,400 112,373,597
2025-02-26 19.36 20 19.36 19.78 +2.43% 75,195 148,496,193
2025-02-25 19.1 19.66 18.95 19.31 -0.46% 54,089 104,632,870
2025-02-24 19.51 19.57 19.1 19.4 -1.07% 52,518 101,534,010
2025-02-21 19.5 19.83 19.38 19.61 -0.71% 96,887 189,315,283
2025-02-20 18.92 19.97 18.68 19.75 +5% 133,404 260,118,571
2025-02-19 17.95 18.81 17.75 18.81 +5.5% 80,299 149,389,009
2025-02-18 18.16 18.43 17.76 17.83 -2.35% 42,943 77,858,414
2025-02-17 18.11 18.38 17.96 18.26 +1.33% 33,477 60,834,706
2025-02-14 18.02 18.14 17.8 18.02 -0.33% 34,160 61,447,914
2025-02-13 18.56 18.59 18.03 18.08 -2.53% 41,227 75,140,330
2025-02-12 18.39 18.86 18.37 18.55 +0.65% 40,461 75,187,905
2025-02-11 18.59 18.69 18.39 18.43 -1.39% 32,683 60,465,134
2025-02-10 18.39 18.97 18.24 18.69 +1.41% 59,492 110,505,175
2025-02-07 18.31 18.77 18 18.43 +0.55% 65,364 120,701,792
2025-02-06 17.51 18.33 17.42 18.33 +4.27% 49,498 89,464,328
2025-02-05 17.51 17.75 17.39 17.58 +2.09% 33,376 58,662,698
2025-01-27 17.78 17.9 17.2 17.22 -2.93% 30,698 53,674,899
2025-01-24 17.13 17.8 17.05 17.74 +3.38% 40,266 70,278,464
2025-01-23 17.22 17.77 17.15 17.16 +0.23% 40,983 71,602,348
2025-01-22 17.16 17.48 17 17.12 -1.04% 32,450 55,804,659
2025-01-21 17.07 17.3 16.68 17.3 +2.19% 40,409 68,892,991
2025-01-20 17.02 17.08 16.75 16.93 +1.14% 29,277 49,502,990
2025-01-17 16.52 16.98 16.43 16.74 +0.72% 29,709 49,636,437
2025-01-16 16.88 17.08 16.41 16.62 -1.19% 39,490 66,023,157
2025-01-15 17.11 17.19 16.73 16.82 -1.41% 29,396 49,637,336
2025-01-14 16.12 17.06 16.12 17.06 +5.83% 57,039 95,524,117
2025-01-13 15.83 16.29 15.47 16.12 0% 28,522 45,481,273
2025-01-10 16.56 16.98 16.12 16.12 -3.36% 34,441 57,255,222
2025-01-09 16.21 16.96 16.21 16.68 +1.58% 40,934 68,578,294
2025-01-08 16.65 16.71 15.72 16.42 -1.79% 42,200 68,438,225
2025-01-07 16.4 16.78 16.19 16.72 +1.7% 33,578 55,528,334
2025-01-06 16.29 16.66 15.82 16.44 +0.8% 33,726 55,041,198
2025-01-03 17.71 17.94 16.28 16.31 -7.8% 51,066 86,660,088
2025-01-02 18.1 18.56 17.46 17.69 -3.17% 38,943 70,043,782
2024-12-31 18.96 19.28 18.26 18.27 -3.64% 37,921 70,802,880
2024-12-30 19.3 19.54 18.62 18.96 -2.17% 40,189 76,650,864
2024-12-27 18.95 19.89 18.9 19.38 +2.49% 71,201 139,143,805
2024-12-26 18.35 19.22 18.18 18.91 +2.94% 40,699 76,658,478
2024-12-25 18.5 19.08 18.07 18.37 -1.82% 37,085 68,286,963
2024-12-24 18.44 18.78 18.08 18.71 +2.41% 40,247 74,385,227
2024-12-23 19.4 19.49 18.21 18.27 -6.4% 54,784 102,424,819
2024-12-20 18.69 19.88 18.4 19.52 +5.4% 76,342 147,059,047
2024-12-19 18.15 18.66 18.06 18.52 +0.16% 40,206 74,060,410
2024-12-18 18.38 18.77 17.93 18.49 +0.93% 42,825 79,000,011
2024-12-17 19.07 19.15 18.28 18.32 -4.08% 60,567 112,445,524
2024-12-16 19.81 19.83 18.96 19.1 -3.73% 70,258 135,535,101
2024-12-13 20.3 20.8 19.6 19.84 -3.6% 73,325 148,189,539
2024-12-12 20.91 20.91 20.14 20.58 -2.74% 94,297 193,038,158
2024-12-11 21.01 21.39 20.4 21.16 0% 133,317 277,973,088
2024-12-10 19.99 21.19 19.66 21.16 +8.68% 181,957 374,094,614
2024-12-09 19.41 19.87 19.15 19.47 -0.51% 67,762 131,576,580
2024-12-06 20.25 20.25 19.37 19.57 -4.07% 108,370 212,680,377
2024-12-05 19.97 20.7 19.61 20.4 +2.98% 129,000 260,810,613
2024-12-04 19.7 20.98 19.45 19.81 -1.1% 179,234 361,964,568
2024-12-03 18.66 21.88 18.66 20.03 +6.88% 212,285 423,215,872
2024-12-02 18.55 19.06 18.5 18.74 +1.02% 86,360 162,101,883
2024-11-29 17.8 18.67 17.6 18.55 +4.21% 89,577 164,217,169
2024-11-28 18.16 18.23 17.72 17.8 -1.98% 39,815 71,615,348
2024-11-27 17.4 18.21 16.81 18.16 +5.03% 55,307 96,987,659
2024-11-26 17.7 17.96 17.19 17.29 -3.25% 35,792 62,663,239
2024-11-25 17.6 18.12 17.28 17.87 +0.62% 42,961 75,755,278
2024-11-22 18.8 19 17.69 17.76 -3.9% 73,690 135,713,139
2024-11-21 18.35 18.6 18.01 18.48 +0.49% 59,897 110,099,018
2024-11-20 17.68 18.52 17.52 18.39 +4.02% 67,613 123,380,816
2024-11-19 16.79 17.68 16.76 17.68 +5.87% 36,763 63,283,165
2024-11-18 17.5 17.77 16.5 16.7 -4.63% 44,538 75,128,828
2024-11-15 17.5 18.43 17.4 17.51 -0.23% 55,751 99,916,518
2024-11-14 18.25 18.36 17.54 17.55 -4.41% 36,602 65,575,539
2024-11-13 18.2 18.39 17.68 18.36 +0.82% 36,589 66,055,083
2024-11-12 18.85 18.88 17.96 18.21 -2.31% 54,671 100,438,234
2024-11-11 18 18.64 17.86 18.64 +4.19% 64,377 118,405,922
2024-11-08 18.09 18.24 17.8 17.89 -0.17% 50,656 91,375,060
2024-11-07 17.66 17.95 17.51 17.92 +0.79% 47,730 85,041,679
2024-11-06 18.01 18.12 17.66 17.78 -0.67% 46,020 82,393,577
2024-11-05 17.37 18 17.3 17.9 +3.65% 50,487 89,467,184
2024-11-04 16.4 17.39 16.38 17.27 +5.05% 35,928 61,506,510
2024-11-01 17.45 17.56 16.41 16.44 -6.48% 45,663 76,988,336
2024-10-31 17.47 17.75 17.2 17.58 +0.57% 44,015 77,162,140
2024-10-30 17.5 17.81 17.14 17.48 -1.52% 34,467 60,115,442
2024-10-29 18.1 18.19 17.7 17.75 -2.37% 42,250 75,771,749
2024-10-28 17.71 18.21 17.6 18.18 +3.3% 50,462 90,584,271
2024-10-25 17.42 17.68 17.28 17.6 +1.03% 35,844 62,661,125
2024-10-24 17.74 17.82 17.3 17.42 -2.9% 52,289 91,409,468
2024-10-23 17.73 18.65 17.4 17.94 +1.82% 74,350 134,878,898
2024-10-22 17.61 17.9 17.42 17.62 +0.06% 39,276 69,250,661
2024-10-21 17.2 18.01 17.18 17.61 +2.62% 59,535 104,912,696
2024-10-18 16.49 17.58 16.49 17.16 +3.81% 48,832 83,184,667
2024-10-17 16.44 16.83 16.43 16.53 +0.55% 30,368 50,634,847
2024-10-16 16.5 16.6 16.13 16.44 -1.26% 31,286 51,217,722
2024-10-15 16.58 17.33 16.33 16.65 0% 52,041 87,832,806
2024-10-14 16.27 16.7 15.86 16.65 +2.34% 33,097 54,149,152
2024-10-11 16.65 16.92 16.04 16.27 -3.15% 45,764 75,540,762
2024-10-10 17.44 17.64 16.55 16.8 -1.75% 51,081 87,069,106
2024-10-09 18.88 18.88 17.02 17.1 -11.54% 73,849 132,211,262
2024-10-08 20.7 20.7 17.73 19.33 +11.28% 119,750 229,504,075
2024-09-30 15.96 17.58 15.7 17.37 +13.6% 81,880 136,802,451
2024-09-27 14.66 15.49 14.57 15.29 +6.11% 39,573 59,340,856
2024-09-26 14 14.42 13.98 14.41 +2.56% 27,770 39,518,126
2024-09-25 14.13 14.35 13.98 14.05 -0.14% 33,018 46,803,375
2024-09-24 13.35 14.09 13.23 14.07 +5.63% 36,128 49,596,029
2024-09-23 13.55 13.64 13.3 13.32 -1.11% 16,498 22,083,391
2024-09-20 13.56 13.69 13.35 13.47 -1.17% 19,720 26,663,283
2024-09-19 13.5 13.78 13.37 13.63 +1.72% 26,543 36,118,690
2024-09-18 13.43 13.5 13.1 13.4 -1.11% 25,531 33,952,398
2024-09-13 13.86 14.09 13.46 13.55 -2.24% 41,402 56,733,952
2024-09-12 13.56 14.69 13.42 13.86 +2.21% 60,611 84,956,718
2024-09-11 13.41 13.79 13.3 13.56 -2.24% 63,248 85,464,714
2024-09-10 14 15.02 13.6 13.87 +8.19% 110,599 158,634,145
2024-09-09 12.89 13.01 12.72 12.82 -0.85% 10,608 13,612,930
2024-09-06 13.26 13.31 12.9 12.93 -2.85% 13,577 17,708,301
2024-09-05 13.37 13.53 13.22 13.31 +0.53% 10,221 13,629,928
2024-09-04 13.34 13.47 13.23 13.24 -1.93% 11,973 15,950,299
2024-09-03 13.27 13.64 13.27 13.5 +1.5% 13,100 17,629,266
2024-09-02 14.03 14.03 13.3 13.3 -4.32% 21,491 28,968,239
2024-08-30 13.66 14.13 13.66 13.9 +1.83% 16,060 22,403,258
2024-08-29 13.28 13.74 13.13 13.65 +2.79% 16,352 22,148,086
2024-08-28 13.16 13.52 12.98 13.28 +0.84% 17,918 23,747,793
2024-08-27 14.03 14.04 13.07 13.17 -7.71% 41,633 55,297,740
2024-08-26 14.18 14.27 14.02 14.27 +0.92% 13,703 19,394,310
2024-08-23 14.09 14.3 13.85 14.14 +0.35% 11,560 16,249,362
2024-08-22 14.33 14.45 14.05 14.09 -1.33% 10,774 15,323,408
2024-08-21 14.13 14.43 14.12 14.28 +0.71% 11,848 16,958,162
2024-08-20 14.3 14.36 14.12 14.18 -0.77% 10,613 15,071,076
2024-08-19 14.53 14.71 14.23 14.29 -2.46% 12,110 17,514,892
2024-08-16 14.49 14.76 14.36 14.65 +1.81% 22,817 33,357,123
2024-08-15 13.9 14.45 13.85 14.39 +3.15% 17,758 25,315,321
2024-08-14 13.83 14.02 13.82 13.95 +0.36% 8,679 12,093,936
2024-08-13 14.07 14.07 13.61 13.9 +1.39% 9,088 12,542,464
2024-08-12 13.88 13.9 13.68 13.71 -1.37% 9,345 12,855,859
2024-08-09 14.08 14.24 13.9 13.9 -0.14% 8,896 12,453,359
2024-08-08 14.1 14.1 13.7 13.92 -1.63% 11,659 16,196,136
2024-08-07 14.14 14.31 14.04 14.15 +0.5% 13,253 18,797,388
2024-08-06 14.33 14.56 13.83 14.08 +1.96% 11,449 15,992,208
2024-08-05 14.3 14.52 13.8 13.81 -4.1% 20,450 28,860,525
2024-08-02 14.8 15.01 14.4 14.4 -3.68% 11,645 17,098,795
2024-08-01 14.94 15.08 14.8 14.95 +0.07% 12,254 18,329,998
2024-07-31 14.17 14.97 14.16 14.94 +4.99% 14,662 21,537,451
2024-07-30 14.17 14.32 13.9 14.23 0% 9,934 14,049,667
2024-07-29 14.38 14.39 14.12 14.23 -1.04% 12,202 17,343,138
2024-07-26 14.05 14.4 13.9 14.38 +4.2% 14,741 20,989,439
2024-07-25 13.7 14.06 13.63 13.8 -0.5% 10,109 13,984,708
2024-07-24 14.12 14.27 13.86 13.87 -1.77% 15,257 21,348,056
2024-07-23 14.82 14.82 14.08 14.12 -4.08% 13,416 19,268,650
2024-07-22 14.5 14.81 14.5 14.72 +0.68% 9,812 14,418,805
2024-07-19 14.02 14.81 14.02 14.62 +2.74% 16,826 24,477,479
2024-07-18 14.52 14.54 13.88 14.23 -2.27% 20,272 28,587,822
2024-07-17 14.93 14.99 14.5 14.56 -3.26% 12,876 18,912,616
2024-07-16 14.88 15.17 14.73 15.05 +1.21% 15,513 23,218,648
2024-07-15 15.14 15.22 14.81 14.87 -1.98% 8,865 13,233,433
2024-07-12 15.29 15.33 15 15.17 -0.72% 10,424 15,803,624
2024-07-11 15.04 15.31 14.88 15.28 +3.59% 14,048 21,294,306
2024-07-10 14.83 14.98 14.6 14.75 -0.47% 11,774 17,409,531
2024-07-09 14.19 14.83 13.99 14.82 +5.03% 18,434 26,726,404
2024-07-08 14.56 14.65 14.06 14.11 -3.49% 10,595 15,102,505
2024-07-05 14.51 14.78 14.25 14.62 +0.76% 11,786 17,007,071
2024-07-04 15.09 15.22 14.5 14.51 -3.65% 14,545 21,492,792
2024-07-03 15.18 15.4 14.86 15.06 -1.5% 13,975 21,080,855
2024-07-02 15.59 15.59 15.19 15.29 -0.2% 13,586 20,883,461
2024-07-01 15.76 15.76 14.98 15.32 -2.85% 19,942 30,349,727
2024-06-28 15.61 16.1 15.34 15.77 +2.14% 19,321 30,586,033
2024-06-27 15.66 15.8 15.35 15.44 -1.47% 16,271 25,342,388
2024-06-26 14.77 15.67 14.66 15.67 +6.02% 21,063 32,015,259
2024-06-25 15 15.15 14.7 14.78 -0.81% 18,384 27,402,051
2024-06-24 15.55 15.76 14.82 14.9 -5.1% 18,701 28,476,134
2024-06-21 15.66 15.85 15.31 15.7 -0.88% 14,452 22,546,313
2024-06-20 16.22 16.37 15.79 15.84 -1.8% 21,339 34,329,947
2024-06-19 16.61 16.67 15.98 16.13 -0.49% 20,406 33,073,149
2024-06-18 16.01 16.29 16.01 16.21 +1.12% 16,574 26,796,519
2024-06-17 16 16.12 15.84 16.03 +0.12% 12,750 20,376,475
2024-06-14 15.91 16.1 15.78 16.01 -0.37% 15,640 24,898,591
2024-06-13 15.88 16.27 15.71 16.07 +1.26% 18,369 29,462,668
2024-06-12 15.47 15.98 15.31 15.87 +2.52% 19,468 30,753,650
2024-06-11 14.99 15.48 14.48 15.48 +4.17% 19,684 29,707,306
2024-06-07 14.7 15.17 14.6 14.86 +0.95% 11,717 17,403,489
2024-06-06 15.36 15.63 14.53 14.72 -4.48% 22,435 33,372,527
2024-06-05 15.49 15.73 15.4 15.41 -1.03% 10,733 16,682,139
2024-06-04 16.24 16.24 15.3 15.57 -4.83% 23,700 37,011,133
2024-06-03 16.7 16.88 16.12 16.36 -0.73% 25,143 41,536,775
2024-05-31 16.23 16.5 16.1 16.48 +2.04% 13,436 22,009,722
2024-05-30 16.03 16.31 15.67 16.15 +0.69% 12,783 20,532,732
2024-05-29 15.95 16.23 15.9 16.04 +0.63% 9,016 14,517,484
2024-05-28 16.1 16.26 15.81 15.94 -0.62% 10,960 17,616,084
2024-05-27 15.91 16.13 15.54 16.04 +0.56% 13,413 21,138,264
2024-05-24 16.17 16.4 15.92 15.95 -2.03% 11,252 18,131,866
2024-05-23 16.53 16.6 16.25 16.28 -1.39% 10,669 17,462,148
2024-05-22 16.25 16.52 16.23 16.51 +1.23% 10,012 16,403,321
2024-05-21 16.45 16.45 16.13 16.31 -0.55% 9,611 15,632,645
2024-05-20 16.39 16.6 16.3 16.4 +0.06% 12,975 21,325,057
2024-05-17 16.14 16.42 16.01 16.39 +1.8% 11,475 18,695,118
2024-05-16 15.89 16.31 15.89 16.1 +1.32% 14,299 23,135,835
2024-05-15 16.3 16.34 15.85 15.89 -2.22% 13,635 21,885,098
2024-05-14 16.48 16.56 16.15 16.25 +0.37% 10,206 16,623,195
2024-05-13 16.51 16.7 15.97 16.19 -3% 23,997 39,152,900
2024-05-10 17.05 17.05 13.69 16.69 -1.71% 16,151 27,111,961
2024-05-09 16.79 17.07 16.73 16.98 +1.01% 14,143 24,013,649
2024-05-08 17.18 17.25 16.68 16.81 -2.78% 18,457 31,201,218
2024-05-07 17.06 17.3 16.95 17.29 +2.01% 19,087 32,736,167
2024-05-06 17.12 17.3 16.83 16.95 -0.47% 16,267 27,619,366
2024-04-30 16.88 17.05 16.73 17.03 +0.24% 18,581 31,452,512
2024-04-29 16.65 17.15 16.65 16.99 +1.92% 25,536 43,280,296
2024-04-26 16.29 16.96 16.08 16.67 +5.51% 36,153 60,043,543
2024-04-25 15.58 16.04 15.43 15.8 +1.41% 18,822 29,684,552
2024-04-24 15.15 15.67 14.96 15.58 +3.66% 16,516 25,488,689
2024-04-23 14.67 15.2 14.52 15.03 +3.66% 17,831 26,603,471
2024-04-22 14.29 14.55 13.73 14.5 -0.68% 19,029 27,043,327
2024-04-19 15 15.09 14.46 14.6 -2.67% 13,223 19,462,609
2024-04-18 14.99 15.34 14.62 15 +0.13% 20,484 30,757,946
2024-04-17 13.99 15 13.99 14.98 +9.26% 22,501 32,888,268
2024-04-16 15.01 15.04 13.7 13.71 -8.29% 22,887 32,239,864
2024-04-15 15.46 15.6 14.66 14.95 -3.24% 17,932 27,007,743
2024-04-12 15.56 15.77 15.41 15.45 0% 14,130 21,992,532
2024-04-11 15.43 15.78 15.3 15.45 +0.13% 12,559 19,539,716
2024-04-10 15.98 16 15.15 15.43 -3.2% 16,860 26,093,788
2024-04-09 15.76 15.99 15.73 15.94 +0.63% 11,382 18,059,644
2024-04-08 16.27 16.28 15.8 15.84 -2.7% 15,560 24,861,938
2024-04-03 16.6 16.66 16.06 16.28 -2.1% 17,121 27,846,055
2024-04-02 16.96 17.02 16.53 16.63 -2.75% 25,688 42,905,724
2024-04-01 16.79 17.35 16.39 17.1 +3.64% 29,355 49,628,543
2024-03-29 16.3 16.85 16.17 16.5 +1.04% 20,111 33,124,811
2024-03-28 15.77 16.53 15.77 16.33 +4.15% 26,097 42,256,793
2024-03-27 16.54 16.69 15.64 15.68 -5.08% 27,898 45,038,097
2024-03-26 16.89 17.22 16.2 16.52 -2.19% 34,603 57,593,192
2024-03-25 17.54 17.65 16.81 16.89 -3.71% 36,447 63,024,500
2024-03-22 18.02 18.18 17.39 17.54 -4.21% 52,940 93,715,376
2024-03-21 18.09 19.08 17.94 18.31 +2.29% 77,913 144,284,635
2024-03-20 17.68 17.91 17.53 17.9 +1.07% 28,133 49,929,632
2024-03-19 17.71 18.06 17.66 17.71 -0.78% 29,662 52,764,176
2024-03-18 17.46 17.92 17.32 17.85 +2.23% 41,577 73,451,309
2024-03-15 17.06 17.58 16.88 17.46 +2.4% 36,154 62,492,956
2024-03-14 17.21 17.39 16.88 17.05 -1.5% 30,775 52,733,853
2024-03-13 17.29 17.57 16.98 17.31 +0.7% 30,231 52,226,354
2024-03-12 17.21 17.54 17.04 17.19 +0.06% 26,554 45,749,844
2024-03-11 17 17.19 16.76 17.18 -0.23% 28,210 47,808,434
2024-03-08 16.77 17.32 16.77 17.22 +1.95% 22,603 38,507,909
2024-03-07 17.38 17.59 16.85 16.89 -1.92% 29,393 50,619,022
2024-03-06 16.7 17.42 16.7 17.22 +1.53% 27,051 46,445,798
2024-03-05 17.15 17.52 16.83 16.96 -3.09% 33,755 57,831,653
2024-03-04 17.28 18.28 16.86 17.5 +1.16% 43,966 77,106,455
2024-03-01 16.9 17.57 16.76 17.3 +1.29% 44,151 76,020,699
2024-02-29 16.01 17.08 15.81 17.08 +3.96% 44,178 74,165,530
2024-02-28 18.14 18.58 16.43 16.43 -7.33% 80,022 141,535,941
2024-02-27 16.36 17.98 16.22 17.73 +6.17% 73,163 124,349,702
2024-02-26 16.32 16.91 16.2 16.7 +3.21% 56,379 93,633,041
2024-02-23 15.78 16.19 15.68 16.18 +2.6% 26,856 42,781,923
2024-02-22 15.25 15.8 15.23 15.77 +3.07% 23,812 37,192,538
2024-02-21 15.32 15.95 15.21 15.3 -2.05% 26,347 40,942,453
2024-02-20 14.82 16.18 14.5 15.62 +4.2% 33,366 51,453,163
2024-02-19 14.97 15.28 14.71 14.99 +2.67% 29,684 44,512,439
2024-02-08 13.11 14.65 13 14.6 +11.37% 34,672 48,188,663
2024-02-07 13.56 13.97 12.97 13.11 -3.32% 28,629 38,577,859
2024-02-06 13.07 14.15 12.41 13.56 +2.42% 34,091 44,558,119
2024-02-05 14.49 14.65 12.93 13.24 -10.6% 27,952 37,867,998
2024-02-02 15.19 15.32 14.5 14.81 -1.27% 31,951 47,137,720
2024-02-01 15.02 15.42 14.78 15 0% 15,322 23,044,355
2024-01-31 15.68 15.75 14.99 15 -4.88% 25,865 39,646,376
2024-01-30 16.2 16.2 15.72 15.77 -2.83% 18,070 28,667,382
2024-01-29 16.18 16.41 16.01 16.23 +0.19% 17,668 28,439,302
2024-01-26 16.5 16.64 16.16 16.2 -1.94% 18,920 30,826,523
2024-01-25 16.26 16.73 16.07 16.52 +1.98% 30,189 49,705,299
2024-01-24 15.6 16.22 15.46 16.2 +5.54% 34,235 54,055,591
2024-01-23 15.2 15.48 14.81 15.35 +2.61% 24,361 37,032,956
2024-01-22 16 16.13 14.8 14.96 -6.73% 27,571 42,590,689
2024-01-19 16.56 16.65 16 16.04 -3.14% 17,386 28,226,972
2024-01-18 16.79 16.85 16 16.56 -0.72% 22,029 36,059,121
2024-01-17 17.22 17.25 16.67 16.68 -3.08% 11,120 18,816,426
2024-01-16 17.35 17.45 16.91 17.21 -0.75% 15,351 26,274,335
2024-01-15 17.4 17.53 17.09 17.34 -0.29% 9,236 16,001,987
2024-01-12 17.82 17.86 17.39 17.39 -2.19% 12,058 21,250,766
2024-01-11 17.36 17.84 17.23 17.78 +2.6% 13,581 23,952,552
2024-01-10 17.51 17.71 17.13 17.33 -1.03% 14,256 24,823,385
2024-01-09 17.33 17.81 17.3 17.51 +1.21% 14,304 25,199,064
2024-01-08 17.95 17.95 17.3 17.3 -2.7% 16,423 28,699,499
2024-01-05 18.34 18.45 17.69 17.78 -2.41% 15,296 27,510,302
2024-01-04 18.36 18.42 18.13 18.22 -0.98% 12,123 22,121,887
2024-01-03 18.95 18.95 18.2 18.4 -3% 19,813 36,624,213
2024-01-02 19.22 19.3 18.95 18.97 -0.78% 17,103 32,671,919

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

ц╖│ф╕нчзСцКА 603516

2022-2023两年

чжПчФ░ц▒╜ш╜ж 600166

2022-2023两年

хНОф╕╜хо╢цЧП 600503

2024年至今

STч╛Ош░╖ 000615

近期数据

цЩ╢хУБчЙ╣шгЕ 688084

2024年至今

хдЪф╝жчзСцКА 603528

2024年一季度

ш╡ЫшЕ╛шВбф╗╜ 603283

2023年全年

хЗпш┐кшВбф╗╜ 605288

2023年全年

чСЮшМВщАЪ 600180

2023年全年

цЛУцЦпш╛╛ 300607

近半年

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
光伏产业
储能电池
新能源汽车
军工

ф╕ншИкщлШчзС (600862)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

近三个月

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