шЛПцЦЗчФ╡шГ╜ 300982

数据更新至:

添加到对比分析

17.92 -0.06%

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

17.92
-0.06% -0.01
17.89
开盘价
18.16
最高价
17.73
最低价
17,033
成交量
数据更新至: 2025-03-25

技术指标

18.26
MA5 (5日均线)
18.35
MA10 (10日均线)
18.06
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 17.89 18.16 17.73 17.92 -0.06% 17,033 30,614,520
2025-03-24 18.2 18.58 17.5 17.93 -1.97% 37,589 67,387,761
2025-03-21 18.38 18.61 18.15 18.29 -0.76% 26,866 49,312,352
2025-03-20 18.7 18.7 18.41 18.43 -1.65% 33,732 62,509,092
2025-03-19 18.68 18.99 18.45 18.74 +0.37% 53,728 100,700,578
2025-03-18 18.65 18.85 18.42 18.67 +0.05% 46,005 85,635,805
2025-03-17 18.18 18.95 18.09 18.66 +2.87% 62,840 116,325,437
2025-03-14 18.45 18.45 17.93 18.14 -0.87% 42,347 76,761,682
2025-03-13 18.37 18.59 18.05 18.3 -0.87% 52,290 95,422,263
2025-03-12 17.71 18.7 17.62 18.46 +4.23% 80,541 147,459,126
2025-03-11 17.65 17.8 17.5 17.71 -0.78% 21,312 37,556,841
2025-03-10 17.6 17.93 17.56 17.85 +1.25% 23,030 40,946,390
2025-03-07 17.85 17.85 17.52 17.63 -1.67% 28,551 50,401,655
2025-03-06 17.55 18.02 17.55 17.93 +2.4% 34,720 61,958,953
2025-03-05 17.74 17.85 17.34 17.51 -1.52% 21,674 37,883,256
2025-03-04 17.38 17.78 17.32 17.78 +1.43% 21,276 37,408,536
2025-03-03 17.54 18.04 17.41 17.53 -0.62% 27,560 48,850,321
2025-02-28 17.89 18.14 17.56 17.64 -1.67% 28,285 50,357,112
2025-02-27 18.12 18.26 17.6 17.94 -1.16% 33,008 58,977,981
2025-02-26 18.08 18.23 17.94 18.15 +0.39% 31,766 57,449,342
2025-02-25 18.07 18.34 17.95 18.08 -1.63% 31,115 56,426,195
2025-02-24 18.48 18.65 18.13 18.38 -0.38% 42,796 78,900,131
2025-02-21 17.8 18.54 17.62 18.45 +3.59% 52,359 94,763,500
2025-02-20 17.93 18.02 17.66 17.81 -0.72% 30,053 53,521,653
2025-02-19 17 18.15 17 17.94 +4.36% 58,358 103,173,504
2025-02-18 18 18.18 17.14 17.19 -2.33% 46,025 81,408,928
2025-02-17 17.37 17.79 17.36 17.6 +1.32% 28,926 50,769,470
2025-02-14 17.35 17.55 17.23 17.37 -0.29% 24,460 42,535,236
2025-02-13 17.56 17.66 17.37 17.42 -0.97% 32,296 56,587,173
2025-02-12 17.21 17.63 17.21 17.59 +1.68% 27,874 48,723,773
2025-02-11 17.54 17.6 17.24 17.3 -1.59% 23,819 41,231,446
2025-02-10 17.26 17.62 17.24 17.58 +2.15% 32,288 56,356,186
2025-02-07 16.93 17.53 16.93 17.21 +1.59% 40,141 69,047,160
2025-02-06 16.77 16.95 16.58 16.94 +1.01% 28,131 47,162,828
2025-02-05 16.92 17.1 16.62 16.77 -0.89% 41,930 70,216,843
2025-01-27 17.26 17.43 16.92 16.92 -2.08% 26,031 44,640,304
2025-01-24 17.32 17.49 17.05 17.28 -0.4% 41,008 70,678,293
2025-01-23 17.88 18.19 17.33 17.35 -1.48% 62,899 112,054,670
2025-01-22 17.37 18.52 17.37 17.61 +1.27% 83,712 150,332,758
2025-01-21 16.62 17.78 16.2 17.39 +4.89% 78,438 134,517,926
2025-01-20 16.29 16.73 16.29 16.58 +1.84% 24,032 39,817,938
2025-01-17 16.23 16.47 16.23 16.28 -0.67% 14,169 23,151,072
2025-01-16 16.48 16.64 16.22 16.39 -0.06% 18,018 29,633,526
2025-01-15 16.33 16.77 16.22 16.4 +0.31% 19,902 32,716,468
2025-01-14 15.87 16.39 15.84 16.35 +3.48% 24,847 40,269,428
2025-01-13 15.69 15.96 15.43 15.8 +0.38% 13,115 20,659,832
2025-01-10 16.48 16.5 15.6 15.74 -4.14% 21,367 34,320,800
2025-01-09 16.31 16.62 16.28 16.42 0% 18,771 30,921,259
2025-01-08 16.57 16.69 15.95 16.42 -1.74% 25,660 41,971,103
2025-01-07 16.6 16.78 16.29 16.71 +1.21% 23,649 39,124,469
2025-01-06 16.84 16.98 16.15 16.51 -2.42% 33,309 55,321,507
2025-01-03 18.44 18.49 16.9 16.92 -8.54% 59,299 104,574,066
2025-01-02 18.8 19.64 18.43 18.5 -3.19% 71,073 134,841,930
2024-12-31 19.15 19.88 18.81 19.11 -0.68% 65,459 126,036,624
2024-12-30 18.99 19.3 18.62 19.24 +1.32% 37,031 70,175,147
2024-12-27 18.53 19.18 18.48 18.99 +1.93% 39,384 74,208,399
2024-12-26 18.99 19 18.5 18.63 +0.7% 37,683 70,707,175
2024-12-25 19.12 19.16 18.1 18.5 -2.17% 48,915 90,949,819
2024-12-24 18.55 18.98 18.4 18.91 +1.89% 32,156 59,982,765
2024-12-23 18.9 19.17 18.21 18.56 -2.32% 34,559 64,316,498
2024-12-20 18.83 19.24 18.78 19 +0.96% 34,546 65,636,328
2024-12-19 19.14 19.25 18.75 18.82 -2.74% 40,403 76,494,526
2024-12-18 19.25 20.12 19.16 19.35 -1.93% 61,612 120,988,356
2024-12-17 20.15 20.28 19.4 19.73 -1.25% 71,144 140,634,694
2024-12-16 19.73 20.32 19.58 19.98 +0.71% 59,414 118,320,459
2024-12-13 19.88 20.15 19.61 19.84 -1.15% 60,685 120,350,137
2024-12-12 19.19 20.18 19.1 20.07 +4.48% 80,694 158,278,110
2024-12-11 19.29 19.38 19.1 19.21 -0.77% 31,656 60,883,258
2024-12-10 19.85 19.98 19.33 19.36 +0.1% 43,574 85,209,593
2024-12-09 19.24 19.34 19 19.34 +0.52% 30,579 58,737,091
2024-12-06 19.16 19.35 19.05 19.24 -0.05% 43,494 83,524,047
2024-12-05 19.31 19.8 19.1 19.25 -0.67% 61,440 118,772,763
2024-12-04 19.24 19.86 19.03 19.38 +0.36% 58,513 113,088,300
2024-12-03 19.09 19.31 19 19.31 +0.84% 35,120 67,340,230
2024-12-02 18.69 19.22 18.56 19.15 +2.74% 43,492 82,055,498
2024-11-29 18.39 18.7 18.28 18.64 +2.14% 29,632 54,954,205
2024-11-28 18.38 18.49 18.24 18.25 -0.65% 25,149 46,177,040
2024-11-27 18.13 18.41 17.58 18.37 +1.05% 32,605 58,631,131
2024-11-26 18.74 18.85 18.18 18.18 -3.09% 23,383 43,240,490
2024-11-25 18.35 18.76 18 18.76 +2.51% 29,583 54,401,929
2024-11-22 19.01 19.2 18.28 18.3 -4.24% 43,442 81,051,408
2024-11-21 19.02 19.45 18.81 19.11 -0.26% 33,763 64,644,826
2024-11-20 19.1 19.25 18.84 19.16 +0.26% 35,153 66,967,917
2024-11-19 18.66 19.15 18.5 19.11 +2.41% 31,286 58,967,119
2024-11-18 19.12 19.33 18.47 18.66 -1.89% 39,581 74,395,540
2024-11-15 19.2 19.69 19.01 19.02 -1.91% 51,718 100,169,508
2024-11-14 20.15 20.44 19.31 19.39 -3.77% 57,047 113,093,226
2024-11-13 19.5 20.55 19.35 20.15 +2.75% 72,385 144,048,859
2024-11-12 19.99 20.2 19.42 19.61 -1.9% 55,877 111,178,625
2024-11-11 19.25 19.99 19.2 19.99 +3.41% 52,473 103,380,402
2024-11-08 19.99 20.06 19.3 19.33 -1.78% 61,860 120,973,246
2024-11-07 18.9 19.69 18.71 19.68 +3.2% 60,726 118,122,704
2024-11-06 19.23 19.54 18.95 19.07 -0.94% 56,023 107,958,431
2024-11-05 18.91 19.29 18.74 19.25 +1.69% 50,422 96,217,007
2024-11-04 18.43 19.05 18.13 18.93 +3.84% 38,174 71,262,552
2024-11-01 18.86 19.05 18.01 18.23 -4.15% 61,202 112,744,374
2024-10-31 18.92 19.37 18.88 19.02 +0.74% 59,755 114,093,287
2024-10-30 18.99 19.21 18.63 18.88 -4.69% 78,130 147,867,439
2024-10-29 20.67 20.96 19.76 19.81 -4.99% 72,833 147,696,411
2024-10-28 20.29 20.97 19.87 20.85 +2.76% 87,102 176,998,522
2024-10-25 19.65 20.38 19.57 20.29 +2.58% 85,620 172,032,056
2024-10-24 19.22 20.5 19.17 19.78 +0.97% 88,117 173,906,439
2024-10-23 19.43 20.04 18.95 19.59 +2.03% 88,869 173,787,522
2024-10-22 18.9 19.36 18.62 19.2 +1.75% 51,650 98,207,154
2024-10-21 18.77 19.18 18.67 18.87 +0.91% 61,040 115,311,825
2024-10-18 17.88 19.15 17.8 18.7 +3.89% 62,043 114,036,477
2024-10-17 18.38 18.58 17.99 18 -1.53% 42,096 76,932,031
2024-10-16 18.28 18.6 18.13 18.28 -1.03% 35,122 64,411,457
2024-10-15 18.75 19 18.44 18.47 -2.48% 44,668 83,582,272
2024-10-14 18.7 19.06 18.2 18.94 +1.61% 49,303 92,408,805
2024-10-11 19.55 19.59 18.31 18.64 -5.14% 50,378 95,157,676
2024-10-10 19.62 20.59 19.18 19.65 +1.13% 68,187 135,778,743
2024-10-09 21.3 21.6 19.38 19.43 -13.61% 98,715 202,377,801
2024-10-08 24.02 24.06 20.98 22.49 +10.19% 155,986 347,613,065
2024-09-30 18.5 20.62 18.23 20.41 +15.12% 111,988 217,509,861
2024-09-27 17.2 17.98 16.9 17.73 +4.85% 63,873 111,368,981
2024-09-26 16.28 16.92 16.18 16.91 +3.87% 33,861 56,101,722
2024-09-25 16.07 16.65 16.01 16.28 +1.81% 36,196 59,378,702
2024-09-24 15.5 15.99 15.35 15.99 +3.76% 32,049 50,473,581
2024-09-23 15.53 15.63 15.4 15.41 -0.9% 11,090 17,168,318
2024-09-20 15.75 15.75 15.39 15.55 -1.33% 15,600 24,216,194
2024-09-19 15.2 15.81 15.2 15.76 +3.68% 23,716 37,031,343
2024-09-18 15.37 15.51 15 15.2 -1.23% 16,271 24,706,973
2024-09-13 16.11 16.2 15.33 15.39 -4.65% 30,561 47,902,009
2024-09-12 15.72 16.78 15.72 16.14 +2.02% 47,300 77,267,786
2024-09-11 15.58 16.03 15.56 15.82 +0.96% 13,633 21,599,824
2024-09-10 15.5 15.76 15.31 15.67 +1.16% 13,919 21,597,178
2024-09-09 15.42 15.68 15.4 15.49 -0.71% 11,671 18,122,250
2024-09-06 15.99 16.05 15.6 15.6 -2.62% 13,893 21,939,853
2024-09-05 16 16.18 15.92 16.02 +0.13% 11,522 18,504,728
2024-09-04 15.93 16.25 15.89 16 -0.37% 15,337 24,632,805
2024-09-03 15.94 16.19 15.85 16.06 +1.07% 13,639 21,880,646
2024-09-02 16 16.25 15.87 15.89 -0.69% 18,557 29,750,565
2024-08-30 15.6 16.28 15.6 16 +1.65% 27,271 43,684,897
2024-08-29 15.26 15.8 15.23 15.74 +2.61% 19,612 30,642,880
2024-08-28 15.18 15.59 15.15 15.34 -0.52% 14,459 22,205,677
2024-08-27 15.86 15.86 15.21 15.42 +0.19% 20,027 30,829,443
2024-08-26 15.18 15.63 15.16 15.39 +1.65% 18,728 28,893,381
2024-08-23 15.3 15.33 15.05 15.14 -1.05% 15,756 23,889,924
2024-08-22 15.61 15.76 15.25 15.3 -1.92% 17,792 27,519,255
2024-08-21 15.78 15.78 15.58 15.6 -0.64% 13,280 20,803,934
2024-08-20 16.28 16.35 15.67 15.7 -3.98% 27,198 43,119,489
2024-08-19 16.55 16.59 16.3 16.35 -0.91% 16,103 26,419,501
2024-08-16 16.62 16.7 16.47 16.5 -1.02% 15,354 25,414,722
2024-08-15 16.64 16.77 16.31 16.67 +0.24% 22,064 36,491,093
2024-08-14 16.96 17.1 16.61 16.63 -1.83% 17,546 29,463,557
2024-08-13 16.41 16.98 16.38 16.94 +1.99% 22,939 38,333,785
2024-08-12 16.71 17.29 16.53 16.61 -0.24% 19,493 32,733,232
2024-08-09 16.68 17.08 16.65 16.65 -1.01% 17,292 29,089,542
2024-08-08 17.18 17.27 16.65 16.82 -2.66% 32,212 54,346,715
2024-08-07 17.65 17.85 17.26 17.28 +1.95% 52,450 91,811,327
2024-08-06 16.55 17.07 16.55 16.95 +3.54% 30,333 51,115,755
2024-08-05 16.96 17.3 16.37 16.37 -4.6% 32,909 55,133,402
2024-08-02 17.5 17.68 17.1 17.16 -2.78% 28,450 49,427,648
2024-08-01 17.85 17.9 17.61 17.65 -0.9% 24,698 43,802,664
2024-07-31 17.36 17.85 17.25 17.81 +2.42% 32,187 56,949,161
2024-07-30 17.2 17.62 17.06 17.39 +0.64% 20,557 35,594,788
2024-07-29 17.6 17.63 17.17 17.28 -1.09% 18,798 32,565,795
2024-07-26 16.91 17.64 16.8 17.47 +3.37% 30,064 52,058,652
2024-07-25 16.5 17.13 16.41 16.9 +1.38% 21,640 36,500,026
2024-07-24 16.75 16.98 16.56 16.67 -0.66% 22,477 37,714,473
2024-07-23 17.21 17.24 16.77 16.78 -2.5% 18,700 31,777,411
2024-07-22 17.25 17.41 16.95 17.21 +0.47% 20,929 35,972,525
2024-07-19 16.65 17.24 16.5 17.13 +2.57% 26,345 44,767,005
2024-07-18 16.65 16.8 16.25 16.7 -0.6% 25,269 41,726,701
2024-07-17 16.56 16.99 16.45 16.8 +0.36% 25,284 42,330,561
2024-07-16 16.93 17 16.6 16.74 -1.06% 23,362 39,123,501
2024-07-15 17.35 17.39 16.84 16.92 -3.09% 21,352 36,401,966
2024-07-12 17.62 17.79 17.43 17.46 -0.8% 22,206 39,047,291
2024-07-11 17.39 17.78 16.98 17.6 +4.45% 34,057 59,540,621
2024-07-10 16.91 17.46 16.76 16.85 -1.63% 29,257 49,883,090
2024-07-09 16.8 17.27 16.42 17.13 +0.76% 35,839 60,328,805
2024-07-08 17.3 17.31 16.86 17 -2.8% 23,989 40,797,971
2024-07-05 17.39 17.5 16.82 17.49 +0.63% 36,715 62,819,871
2024-07-04 17.81 17.99 17.35 17.38 -2.91% 27,187 47,850,212
2024-07-03 18.51 18.69 17.85 17.9 -3.87% 37,488 67,885,560
2024-07-02 18.9 19.05 18.5 18.62 -2.21% 36,885 68,981,504
2024-07-01 18.75 19.19 18.75 19.04 +0.95% 33,172 62,886,093
2024-06-28 18.56 19.21 18.45 18.86 +1.89% 43,929 82,896,498
2024-06-27 18.44 18.79 18.2 18.51 -0.43% 36,872 68,196,794
2024-06-26 17.85 18.59 17.83 18.59 +3.45% 30,341 55,543,104
2024-06-25 18.03 18.25 17.75 17.97 -0.55% 27,457 49,294,288
2024-06-24 18.66 18.85 18 18.07 -4.59% 36,507 67,083,776
2024-06-21 19.33 19.55 18.8 18.94 -2.02% 38,182 72,992,356
2024-06-20 19.89 20.12 19.31 19.33 -3.83% 42,987 84,364,456
2024-06-19 20.62 20.82 19.99 20.1 -2.8% 44,605 90,122,841
2024-06-18 20.51 20.94 20.18 20.68 +0.98% 42,540 87,743,573
2024-06-17 20.35 21.11 20.32 20.48 -1.77% 42,577 88,120,687
2024-06-14 20.35 21.08 20.11 20.85 +2.56% 63,613 132,241,619
2024-06-13 19.78 20.63 19.68 20.33 +2.42% 57,276 116,271,223
2024-06-12 19.37 20.1 19.2 19.85 +1.85% 36,192 71,772,213
2024-06-11 19.51 19.55 18.92 19.49 -1.27% 39,602 76,382,155
2024-06-07 19.68 19.92 19.26 19.74 +1.75% 48,395 94,894,374
2024-06-06 21.02 21.24 19.23 19.4 -7.62% 93,571 186,953,891
2024-06-05 22.1 22.15 20.95 21 -5.66% 68,002 145,497,372
2024-06-04 21.25 22.31 20.71 22.26 +5% 90,379 195,616,870
2024-06-03 22.29 22.69 21 21.2 -6.98% 111,292 239,915,986
2024-05-31 22.9 23.55 22.57 22.79 -1.47% 87,754 201,395,827
2024-05-30 23.38 23.66 22.61 23.13 -0.94% 98,315 225,664,004
2024-05-29 23.88 24.42 23.18 23.35 -5.04% 168,713 401,209,274
2024-05-28 22.15 24.87 22.11 24.59 +7.9% 230,477 548,637,424
2024-05-27 22.43 23 21.4 22.79 +3.83% 158,856 357,021,059
2024-05-24 20.99 23.55 20.99 21.95 +6.14% 171,773 382,213,178
2024-05-23 21.41 21.41 20.58 20.68 -3.18% 58,359 121,279,426
2024-05-22 21 21.46 20.95 21.36 +1.18% 54,952 116,816,543
2024-05-21 21.08 21.36 20.89 21.11 -1.45% 52,573 110,875,774
2024-05-20 20.84 21.61 20.44 21.42 +2.59% 91,293 192,836,152
2024-05-17 20.49 21.05 20.34 20.88 +1.61% 68,264 141,819,122
2024-05-16 20.44 21.17 20.44 20.55 -0.77% 77,877 161,482,434
2024-05-15 21.75 21.78 20.57 20.71 -5.04% 130,689 273,950,140
2024-05-14 22.8 23.37 21.81 21.81 -6.07% 151,376 339,781,771
2024-05-13 22.1 23.39 21.71 23.22 +4.36% 199,030 452,462,295
2024-05-10 20.85 22.68 20.64 22.25 +5.15% 163,729 355,978,772
2024-05-09 19.62 21.5 19.62 21.16 +6.28% 124,394 257,964,984
2024-05-08 18.9 20.53 18.76 19.91 +4.68% 110,350 218,872,723
2024-05-07 18.64 19.16 18.55 19.02 +1.98% 41,744 79,129,918
2024-05-06 18.3 18.82 18.3 18.65 +3.15% 44,809 83,479,826
2024-04-30 18.41 18.53 17.91 18.08 -2.22% 40,078 72,686,377
2024-04-29 17.4 18.6 17.37 18.49 +6.26% 52,753 96,009,222
2024-04-26 17.09 17.55 17.02 17.4 +0.46% 37,505 64,948,427
2024-04-25 16.98 17.56 16.74 17.32 +0.35% 36,688 63,345,506
2024-04-24 17.21 17.38 16.95 17.26 -0.06% 29,952 51,495,940
2024-04-23 16.8 17.35 16.8 17.27 +2.07% 27,871 47,957,861
2024-04-22 17.01 17.21 16.47 16.92 -0.35% 28,664 48,453,849
2024-04-19 17.05 17.4 16.82 16.98 -2.41% 37,226 63,441,616
2024-04-18 17.99 18 17.27 17.4 -1.69% 43,815 76,866,601
2024-04-17 16.93 17.9 16.7 17.7 +7.27% 56,882 99,753,055
2024-04-16 17.99 17.99 16.45 16.5 -8.33% 51,885 87,459,551
2024-04-15 18.6 19 17.65 18 -3.85% 46,267 84,340,343
2024-04-12 19.28 19.44 18.68 18.72 -3.26% 36,529 69,204,812
2024-04-11 18.9 19.64 18.52 19.35 +2.27% 42,025 80,623,521
2024-04-10 19.38 19.5 18.65 18.92 -3.42% 37,593 71,340,269
2024-04-09 18.5 19.88 18.43 19.59 +6.12% 56,319 108,594,987
2024-04-08 19.1 19.22 18.42 18.46 -4% 32,640 61,070,300
2024-04-03 19.7 19.77 19.11 19.23 -2.39% 31,268 60,404,856
2024-04-02 20.01 20.08 19.48 19.7 -1.01% 36,647 72,175,302
2024-04-01 19.2 20.08 19.15 19.9 +4.96% 55,093 108,379,738
2024-03-29 18.73 19.39 18.61 18.96 +0.74% 36,330 68,776,020
2024-03-28 18.52 19.05 18.52 18.82 +1.24% 49,220 92,542,586
2024-03-27 19.65 19.74 18.59 18.59 -5.39% 50,986 97,106,258
2024-03-26 20.45 20.62 19.3 19.65 -3.2% 60,268 119,323,032
2024-03-25 21.22 21.36 20.26 20.3 -4.47% 40,140 83,307,607
2024-03-22 22.15 22.29 21.2 21.25 -4.24% 44,790 96,338,856
2024-03-21 22.78 22.85 21.94 22.19 -2.59% 44,307 98,677,818
2024-03-20 22.53 22.88 22.45 22.78 +0.62% 28,656 64,920,338
2024-03-19 22.94 23.02 22.63 22.64 -1.35% 33,993 77,408,936
2024-03-18 22.69 22.96 22.42 22.95 +1.77% 48,137 109,196,908
2024-03-15 22.55 22.59 22.16 22.55 -0.35% 33,397 74,699,473
2024-03-14 22.85 22.93 22.22 22.63 -0.66% 39,796 89,906,009
2024-03-13 23.47 23.55 22.64 22.78 -3.06% 69,037 158,885,128
2024-03-12 24.01 24.45 23.33 23.5 +0.13% 86,307 205,439,746
2024-03-11 22.33 23.95 22.2 23.47 +6.78% 95,588 222,544,237
2024-03-08 21.44 22.08 21.31 21.98 +2.52% 31,655 68,978,095
2024-03-07 22.56 22.68 21.36 21.44 -4.29% 42,285 92,468,161
2024-03-06 21.34 22.7 21.22 22.4 +4.82% 52,297 115,559,183
2024-03-05 22.09 22.09 21.29 21.37 -3.17% 33,067 71,328,574
2024-03-04 22.62 22.88 21.61 22.07 -1.03% 37,682 83,383,105
2024-03-01 21.89 22.75 21.45 22.3 +2.67% 46,305 102,189,122
2024-02-29 20.52 21.75 20.5 21.72 +4.02% 42,549 90,958,298
2024-02-28 23 23.85 20.88 20.88 -8.1% 72,239 162,521,656
2024-02-27 21.82 22.73 21.5 22.72 +3.74% 35,641 79,439,528
2024-02-26 21.91 22.27 21.5 21.9 +0.14% 38,289 83,829,120
2024-02-23 21.16 21.97 20.98 21.87 +4.19% 42,833 91,945,782
2024-02-22 20.48 21.08 20.3 20.99 +2.09% 38,257 79,588,382
2024-02-21 19.65 21.16 19.65 20.56 +3.06% 55,309 114,308,732
2024-02-20 20.21 20.21 19.53 19.95 -0.89% 35,528 70,482,392
2024-02-19 19.35 20.32 19.35 20.13 +4.14% 51,685 102,997,764
2024-02-08 17.95 19.4 17.65 19.33 +8.9% 61,680 114,567,337
2024-02-07 18.32 18.68 17.41 17.75 -0.28% 55,024 99,754,758
2024-02-06 16.79 18.3 16.32 17.8 +4.09% 56,619 97,341,157
2024-02-05 18.9 18.97 16.5 17.1 -10.42% 67,962 119,229,462
2024-02-02 20.56 20.72 18.4 19.09 -6.47% 60,428 118,405,730
2024-02-01 20.82 21.13 20.2 20.41 -1.64% 38,411 79,178,735
2024-01-31 21.65 22.39 20.68 20.75 -4.55% 56,515 121,624,970
2024-01-30 21.29 22.56 21.01 21.74 -3.76% 61,253 134,420,459
2024-01-29 23.91 24.05 22.46 22.59 -5.8% 77,733 178,830,413
2024-01-26 25.54 25.76 23.91 23.98 -6.8% 114,925 284,214,146
2024-01-25 25.35 26.08 24.6 25.73 -2.17% 98,295 250,523,359
2024-01-24 28.6 28.88 25.32 26.3 -10.42% 129,836 342,826,966
2024-01-23 28.81 29.49 27.3 29.36 +0.55% 73,513 207,456,116
2024-01-22 29.63 30.81 28.79 29.2 -2.11% 59,294 176,195,301
2024-01-19 30.99 31.78 29.7 29.83 -4.67% 38,249 116,794,647
2024-01-18 30.9 31.45 29.91 31.29 +1.13% 41,729 127,321,320
2024-01-17 31.72 31.77 30.82 30.94 -2.95% 31,470 98,431,022
2024-01-16 32.4 32.52 31.2 31.88 -2.21% 45,207 144,045,796
2024-01-15 32.12 33.49 31.81 32.6 +2.03% 77,497 253,086,045
2024-01-12 30.2 32.93 30.13 31.95 +5.38% 78,484 248,499,661
2024-01-11 29.78 30.65 29.67 30.32 +1.24% 32,164 96,981,649
2024-01-10 29.85 30.8 29.18 29.95 -0.17% 31,518 94,793,064
2024-01-09 29.5 30.65 28.84 30 +1.32% 39,305 117,028,745
2024-01-08 29.83 30.49 29.52 29.61 -0.77% 26,462 79,377,523
2024-01-05 31.3 31.8 29.61 29.84 -4.57% 37,821 115,358,301
2024-01-04 32.16 32.27 31.11 31.27 -3.22% 29,496 92,847,546
2024-01-03 32.49 32.6 31.98 32.31 -0.52% 27,510 88,706,596
2024-01-02 32.84 32.99 32.1 32.48 -1.1% 45,179 146,485,905

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

STцЬЧц║Р 300175

2023年全年

х▓нхНЧцОзшВб 000524

2024年一季度

ф╕Кц╡╖чФ╡ц░Ф 601727

2024年至今

цШУхНОх╜Х 300212

2023年全年

цБТхоЮчзСцКА 300513

2022-2023两年

ф╕нц░┤ц╕Фф╕Ъ 000798

2024年一季度

ф╕Кц╡╖чАЪшоп 300762

近三个月

хНЧхНОцЬЯш┤з 603093

2024年至今

ф╛Эч▒│х║╖ 300249

2023年全年

чжПхЕЙшВбф╗╜ 688010

2022-2023两年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
智能制造
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
虚拟现实
半导体
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
区块链
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度

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