хЫ╜ч╜Сф┐бщАЪ 600131

数据更新至:

添加到对比分析

19.42 +2.05%

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

19.42
+2.05% +0.39
19.04
开盘价
19.48
最高价
18.91
最低价
85,897
成交量
数据更新至: 2025-03-25

技术指标

19.50
MA5 (5日均线)
20.05
MA10 (10日均线)
19.92
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 19.04 19.48 18.91 19.42 +2.05% 85,897 166,018,124
2025-03-24 19.47 19.49 18.74 19.03 -2.26% 127,003 242,242,139
2025-03-21 19.62 19.7 19.23 19.47 -1.12% 118,399 230,230,995
2025-03-20 19.78 19.98 19.6 19.69 -0.96% 103,074 203,908,502
2025-03-19 20.42 20.42 19.8 19.88 -2.64% 142,789 284,904,531
2025-03-18 20.45 20.7 20.28 20.42 +0.2% 132,401 271,051,360
2025-03-17 20.84 20.96 20.25 20.38 -1.97% 150,615 308,158,112
2025-03-14 20.66 20.86 20.19 20.79 +0.48% 165,104 339,900,620
2025-03-13 20.69 21 20.38 20.69 +0.05% 212,108 438,469,292
2025-03-12 20.34 21.15 20.11 20.68 +1.92% 267,414 551,988,695
2025-03-11 19 20.32 18.93 20.29 +5.24% 238,525 473,405,704
2025-03-10 19.84 19.89 19.09 19.28 -3.12% 203,400 392,797,046
2025-03-07 20.16 20.55 19.75 19.9 -1.63% 142,295 286,353,401
2025-03-06 19.73 20.35 19.73 20.23 +2.79% 196,264 395,135,367
2025-03-05 19.61 19.7 19.27 19.68 +0.97% 96,926 188,903,710
2025-03-04 19 19.55 18.92 19.49 +1.72% 106,326 205,784,820
2025-03-03 19.2 19.42 18.8 19.16 0% 136,399 261,094,874
2025-02-28 19.79 19.79 19.07 19.16 -3.72% 179,676 348,741,040
2025-02-27 20.84 20.9 19.7 19.9 -4.83% 292,568 588,143,618
2025-02-26 20.97 21.33 20.61 20.91 -0.14% 201,368 421,748,680
2025-02-25 20.7 21.55 20.27 20.94 -0.9% 295,826 618,651,578
2025-02-24 20.95 21.62 20.74 21.13 +2.92% 367,278 779,990,993
2025-02-21 19.47 20.65 19.47 20.53 +5.99% 314,867 633,991,337
2025-02-20 19.69 19.69 19.1 19.37 -1.42% 161,623 312,086,795
2025-02-19 19.47 19.71 19.3 19.65 +1.18% 137,660 268,731,803
2025-02-18 19.89 20.18 19.38 19.42 -3.14% 156,663 309,019,798
2025-02-17 21.06 21.11 19.81 20.05 -2.58% 271,781 550,489,846
2025-02-14 18.86 20.65 18.86 20.58 +7.81% 318,503 638,229,252
2025-02-13 19.65 19.69 19.08 19.09 -2.85% 123,873 238,229,592
2025-02-12 19.19 19.73 19.17 19.65 +2.24% 121,995 238,035,328
2025-02-11 19.6 19.6 19.13 19.22 -2.58% 123,411 237,542,633
2025-02-10 19.49 19.98 19.25 19.73 +4.28% 228,358 450,455,490
2025-02-07 18.85 19.19 18.6 18.92 +0.42% 132,379 250,735,781
2025-02-06 18.26 18.9 18.03 18.84 +3.23% 120,610 224,201,291
2025-02-05 18.12 18.3 17.93 18.25 +2.53% 80,317 145,831,969
2025-01-27 18.2 18.3 17.8 17.8 -1.93% 55,643 100,264,619
2025-01-24 17.58 18.2 17.58 18.15 +2.77% 88,616 159,690,160
2025-01-23 18.15 18.3 17.6 17.66 -1.89% 118,461 212,482,617
2025-01-22 17.95 18.08 17.7 18 -0.94% 67,147 119,999,963
2025-01-21 18.3 18.34 18.01 18.17 -0.22% 56,278 102,108,995
2025-01-20 18.39 18.58 18.11 18.21 -0.16% 61,905 113,277,426
2025-01-17 18.02 18.39 17.85 18.24 +0.55% 71,318 129,847,867
2025-01-16 18.15 18.47 17.9 18.14 +0.44% 88,229 160,392,322
2025-01-15 18.13 18.2 17.91 18.06 -0.66% 86,141 155,484,254
2025-01-14 17.59 18.26 17.45 18.18 +3.95% 117,547 211,563,621
2025-01-13 17.5 17.73 17.27 17.49 -0.46% 73,871 128,899,765
2025-01-10 17.65 18.02 17.56 17.57 -0.23% 84,338 150,131,042
2025-01-09 17.42 17.88 17.4 17.61 +0.28% 88,081 155,096,247
2025-01-08 17.72 17.88 17.17 17.56 -1.35% 93,599 163,811,540
2025-01-07 17.68 18 17.56 17.8 +0.28% 74,419 132,168,011
2025-01-06 17.87 17.94 17.51 17.75 -0.67% 67,683 120,013,373
2025-01-03 18.53 18.65 17.78 17.87 -3.3% 122,403 221,984,084
2025-01-02 18.9 19.01 18.31 18.48 -2.27% 129,420 242,018,257
2024-12-31 19.55 19.58 18.91 18.91 -3.22% 140,332 268,174,013
2024-12-30 19.78 20.06 19.5 19.54 -0.86% 106,848 210,687,015
2024-12-27 19.71 20.08 19.55 19.71 -0.2% 101,323 200,477,125
2024-12-26 19.6 19.97 19.35 19.75 +1.28% 95,037 187,807,750
2024-12-25 20.13 20.21 19.33 19.5 -2.94% 130,419 255,713,221
2024-12-24 19.9 20.21 19.77 20.09 +1.98% 122,874 246,136,374
2024-12-23 20.3 20.65 19.63 19.7 -3.19% 158,945 317,591,008
2024-12-20 20.48 20.58 20.01 20.35 -0.63% 113,839 231,042,608
2024-12-19 20.01 20.6 19.71 20.48 +1.59% 124,745 252,856,441
2024-12-18 20.2 20.76 20.06 20.16 +0.55% 109,937 223,167,177
2024-12-17 20.03 20.68 20 20.05 -0.4% 124,151 251,715,676
2024-12-16 20.62 20.75 20.01 20.13 -2.28% 131,682 267,461,584
2024-12-13 21.5 21.5 20.55 20.6 -4.36% 265,093 552,365,565
2024-12-12 21.13 21.88 21.02 21.54 +1.51% 225,458 486,325,030
2024-12-11 22.39 22.39 20.98 21.22 -5.6% 389,161 834,937,521
2024-12-10 22.5 23.45 21.53 22.48 +4.8% 448,868 1,017,102,234
2024-12-09 21.78 21.78 19.88 21.45 -2.9% 461,357 963,052,848
2024-12-06 22.02 22.35 21.78 22.09 +0.32% 128,892 283,745,323
2024-12-05 22.01 22.4 21.83 22.02 -0.45% 145,094 319,557,055
2024-12-04 22.28 22.95 21.5 22.12 -0.81% 195,692 432,007,891
2024-12-03 22.02 22.39 21.59 22.3 +0.68% 188,119 414,245,548
2024-12-02 22.03 22.36 21.84 22.15 -0.32% 136,979 303,028,087
2024-11-29 20.8 22.58 20.8 22.22 +7.19% 273,162 595,821,492
2024-11-28 20.78 21.17 20.46 20.73 -0.34% 189,465 395,464,890
2024-11-27 20.4 20.83 20.11 20.8 +1.76% 106,763 219,002,136
2024-11-26 20.89 21.19 20.4 20.44 -2.2% 89,097 184,048,799
2024-11-25 20.8 21.09 20.3 20.9 +0.38% 139,860 289,351,922
2024-11-22 21.52 21.58 20.78 20.82 -3.03% 125,270 264,948,535
2024-11-21 21.85 21.85 21.27 21.47 -2.1% 159,881 343,105,237
2024-11-20 21.74 22.44 21.6 21.93 +0.46% 170,384 373,846,619
2024-11-19 21.89 22.13 21.14 21.83 +0.23% 226,103 489,141,337
2024-11-18 22.72 22.83 21.55 21.78 -4.14% 202,584 445,249,758
2024-11-15 23.32 23.63 22.5 22.72 -2.86% 241,793 552,487,059
2024-11-14 24.18 24.5 23.24 23.39 -3.15% 180,620 428,062,497
2024-11-13 23.68 24.45 23.51 24.15 +2.55% 192,164 460,632,434
2024-11-12 24.91 25.06 23.29 23.55 -5.38% 280,750 671,265,744
2024-11-11 23.47 25.46 23.2 24.89 +4.62% 334,170 819,903,526
2024-11-08 23.08 24.13 23.08 23.79 +3.21% 318,121 752,326,404
2024-11-07 23.01 23.76 22.69 23.05 -3.39% 301,010 693,868,064
2024-11-06 23.11 24.91 22.91 23.86 +4.42% 587,368 1,401,646,800
2024-11-05 21.01 22.85 21.01 22.85 +10.01% 421,200 944,723,353
2024-11-04 19.56 21 19.56 20.77 +6.19% 343,295 705,918,160
2024-11-01 20.25 20.25 19.41 19.56 -4.12% 175,405 346,986,353
2024-10-31 20.08 20.78 19.6 20.4 +2.51% 227,200 459,890,249
2024-10-30 19.55 20.15 19.45 19.9 +0.71% 232,153 461,541,528
2024-10-29 19.3 20 19.21 19.76 +2.12% 231,624 455,488,421
2024-10-28 18.74 19.42 18.42 19.35 +3.81% 216,577 413,343,433
2024-10-25 18.68 18.83 18.42 18.64 -0.69% 122,338 227,591,662
2024-10-24 18.77 19.27 18.57 18.77 +0.05% 165,645 312,813,470
2024-10-23 19.05 19.17 18.62 18.76 -2.04% 195,578 367,490,184
2024-10-22 19 19.25 18.45 19.15 +0.52% 191,435 361,739,233
2024-10-21 18.19 19.3 18.04 19.05 +4.73% 270,060 508,676,689
2024-10-18 17.73 18.58 17.54 18.19 +1.79% 225,738 407,446,618
2024-10-17 18.07 18.28 17.77 17.87 -0.89% 156,930 282,324,994
2024-10-16 17.51 18.15 17.38 18.03 +1.29% 176,317 314,670,605
2024-10-15 17.89 18.38 17.57 17.8 -1.98% 240,995 430,934,442
2024-10-14 18.38 18.5 17.39 18.16 -2.58% 428,132 762,148,366
2024-10-11 18.87 19.12 18.33 18.64 -1.22% 152,266 285,948,207
2024-10-10 18.18 19.5 18.16 18.87 +4.83% 275,534 519,498,081
2024-10-09 19.08 19.5 17.95 18 -8.81% 302,888 566,770,090
2024-10-08 21.4 21.48 18.99 19.74 +0.2% 455,767 910,837,058
2024-09-30 19 19.7 18.6 19.7 +7.36% 313,785 605,903,582
2024-09-27 18 18.5 17.7 18.35 +3.09% 104,585 190,251,544
2024-09-26 17.63 17.8 17.2 17.8 +0.06% 123,687 217,091,071
2024-09-25 17.19 18.17 17.19 17.79 +4.52% 132,891 236,802,743
2024-09-24 16.5 17.03 16.28 17.02 +3.84% 101,301 169,360,037
2024-09-23 16.65 16.95 16.33 16.39 -2.56% 66,012 109,352,688
2024-09-20 16.75 16.95 16.5 16.82 +0.42% 50,760 85,283,774
2024-09-19 17.05 17.09 16.58 16.75 -1.47% 61,563 103,219,935
2024-09-18 16.79 17.08 16.66 17 +1.8% 46,369 78,437,459
2024-09-13 16.97 17.05 16.67 16.7 -1.71% 33,935 57,100,575
2024-09-12 16.8 17.3 16.79 16.99 +0.59% 40,971 69,978,018
2024-09-11 16.85 17.13 16.79 16.89 -0.41% 36,717 62,094,197
2024-09-10 16.61 16.98 16.41 16.96 +2.48% 42,572 71,061,093
2024-09-09 16.8 16.8 16.3 16.55 -1.61% 57,837 95,446,281
2024-09-06 16.83 17.19 16.75 16.82 +0.06% 37,340 63,303,541
2024-09-05 17 17.04 16.67 16.81 -0.71% 38,891 65,433,586
2024-09-04 16.66 17.19 16.27 16.93 +0.77% 83,265 140,504,826
2024-09-03 16.3 16.88 16.26 16.8 +3.13% 64,833 108,281,882
2024-09-02 16.45 16.54 16.24 16.29 -1.15% 57,258 93,921,479
2024-08-30 15.88 16.84 15.88 16.48 +3.06% 120,775 199,053,866
2024-08-29 15.99 16.4 15.95 15.99 -0.62% 91,095 147,204,545
2024-08-28 16.54 16.68 15.74 16.09 -2.72% 133,140 213,385,423
2024-08-27 17.27 17.28 16.47 16.54 -3.73% 85,446 144,362,559
2024-08-26 17.1 17.28 16.51 17.18 -0.06% 62,253 105,831,438
2024-08-23 16.88 17.22 16.75 17.19 +1.6% 77,306 132,283,353
2024-08-22 16.55 17.03 16.4 16.92 +2.11% 89,130 150,144,407
2024-08-21 16.33 16.76 16.27 16.57 +1.16% 62,368 103,557,406
2024-08-20 16.7 16.78 16.22 16.38 -2.09% 65,943 108,188,601
2024-08-19 16.74 17 16.61 16.73 -0.12% 56,159 94,202,328
2024-08-16 16.77 16.81 16.33 16.75 -0.12% 93,907 155,759,127
2024-08-15 17.05 17.25 16.65 16.77 -1.47% 76,011 128,507,568
2024-08-14 17.3 17.43 16.98 17.02 -1.05% 49,370 84,757,855
2024-08-13 16.94 17.35 16.92 17.2 +1.42% 49,997 85,872,851
2024-08-12 17.1 17.25 16.83 16.96 -0.64% 46,271 78,559,745
2024-08-09 16.99 17.27 16.93 17.07 +0.65% 48,830 83,382,142
2024-08-08 17.21 17.29 16.87 16.96 -1.74% 71,548 121,875,822
2024-08-07 17.63 17.64 16.91 17.26 -0.46% 90,175 155,899,101
2024-08-06 16.8 17.38 16.8 17.34 +4.14% 110,198 189,054,344
2024-08-05 16.98 17.27 16.52 16.65 -2.63% 105,202 177,308,936
2024-08-02 17.18 17.36 17.01 17.1 -1.1% 54,621 93,999,070
2024-08-01 17.5 17.65 17.18 17.29 -0.75% 75,328 130,925,170
2024-07-31 17.07 17.58 16.9 17.42 +1.93% 109,003 187,726,160
2024-07-30 17.55 17.6 17.02 17.09 -2.84% 122,520 210,898,114
2024-07-29 17.48 17.81 17.23 17.59 +3.11% 132,970 234,012,779
2024-07-26 16.74 17.29 16.46 17.06 +1.85% 131,874 223,976,064
2024-07-25 16.58 17.08 16.5 16.75 +0.48% 116,315 195,554,428
2024-07-24 16.29 16.95 16.16 16.67 +2.27% 195,263 326,604,617
2024-07-23 16.37 16.99 16.14 16.3 +4.49% 290,990 478,908,450
2024-07-22 15.46 15.98 15.44 15.6 +1.83% 100,335 157,568,862
2024-07-19 15.42 15.48 15.2 15.32 -1.35% 79,032 120,910,997
2024-07-18 15.04 15.57 14.81 15.53 +3.12% 95,108 144,868,446
2024-07-17 15.51 15.61 15.01 15.06 -3.21% 95,207 144,022,349
2024-07-16 15.66 15.79 15.28 15.56 -0.58% 84,982 131,443,338
2024-07-15 16.08 16.08 15.55 15.65 -2.67% 81,695 128,397,081
2024-07-12 15.99 16.16 15.71 16.08 +0.94% 74,678 119,292,929
2024-07-11 16.15 16.2 15.55 15.93 +0.5% 114,896 182,255,282
2024-07-10 16.34 16.37 15.8 15.85 -3.06% 100,915 162,086,779
2024-07-09 15.49 16.46 15.42 16.35 +5.21% 140,147 225,418,931
2024-07-08 15.7 16.01 15.49 15.54 -1.89% 102,346 160,556,033
2024-07-05 15.91 16.09 15.59 15.84 -1% 82,901 130,963,572
2024-07-04 15.66 16.37 15.66 16 +2.17% 146,024 234,660,429
2024-07-03 16.1 16.1 15.62 15.66 -2.73% 131,471 206,934,537
2024-07-02 16.58 16.61 15.95 16.1 -3.07% 175,693 284,096,260
2024-07-01 16.87 16.98 16.09 16.61 -1.54% 154,061 253,619,871
2024-06-28 16.48 17.18 16.42 16.87 +1.38% 166,253 280,235,766
2024-06-27 16.67 16.75 16.35 16.64 -1.36% 109,226 181,078,390
2024-06-26 17.3 17.34 16.31 16.87 -2.15% 199,066 333,040,582
2024-06-25 17.69 17.81 17.07 17.24 -2.1% 120,078 209,078,375
2024-06-24 17.9 18.14 17.52 17.61 -2.49% 169,051 299,792,269
2024-06-21 18.25 18.25 17.83 18.06 -2.06% 166,647 300,317,126
2024-06-20 19.99 19.99 18.17 18.44 -8.03% 382,918 723,144,458
2024-06-19 20.29 20.65 19.96 20.05 -1.33% 118,422 239,663,059
2024-06-18 20.11 20.52 19.82 20.32 +1.25% 161,410 325,793,198
2024-06-17 19.46 20.41 19.21 20.07 +2.98% 224,502 449,558,808
2024-06-14 19.71 20.47 19.4 19.49 -1.57% 258,885 513,871,187
2024-06-13 19.2 19.96 19.04 19.8 +2.7% 210,829 414,010,011
2024-06-12 18.97 19.45 18.74 19.28 +1.15% 188,430 360,639,247
2024-06-11 18.88 19.18 18.58 19.06 +1.06% 146,812 277,997,911
2024-06-07 19.35 19.4 18.7 18.86 -1.15% 161,216 306,129,748
2024-06-06 19.14 19.42 18.87 19.08 -0.26% 208,783 399,784,992
2024-06-05 19.59 19.88 19.07 19.13 -2.25% 297,968 579,280,507
2024-06-04 17.7 19.57 17.7 19.57 +10.01% 434,233 825,265,274
2024-06-03 17.72 17.92 17.5 17.79 +0.4% 118,727 209,870,094
2024-05-31 18.39 18.4 17.56 17.72 -3.7% 190,026 338,167,534
2024-05-30 18.64 18.91 18.3 18.4 -1.29% 150,494 279,577,960
2024-05-29 18.25 18.98 17.92 18.64 +2.31% 212,806 396,116,221
2024-05-28 18.3 18.55 17.88 18.22 -0.98% 165,759 301,597,836
2024-05-27 17.8 18.78 17.32 18.4 +5.14% 342,338 624,354,187
2024-05-24 17.12 18.14 17.12 17.5 +2.22% 191,037 338,544,634
2024-05-23 17.76 17.76 16.97 17.12 -3.77% 161,915 278,241,804
2024-05-22 17.51 17.88 17.26 17.79 +1.66% 115,542 203,654,319
2024-05-21 18.04 18.04 17.45 17.5 -2.99% 98,062 172,962,748
2024-05-20 17.72 18.13 17.46 18.04 +1.23% 118,794 212,146,393
2024-05-17 17.9 18.07 17.53 17.82 -1.44% 171,362 303,768,657
2024-05-16 18.66 18.69 17.98 18.08 -3.62% 177,264 322,865,604
2024-05-15 18.5 18.81 18.11 18.76 +1.46% 153,489 283,519,220
2024-05-14 18.45 18.91 18.26 18.49 -0.64% 181,852 336,862,407
2024-05-13 19.18 19.38 18.09 18.61 -3.02% 233,272 433,738,423
2024-05-10 19.5 20 19.07 19.19 -1.59% 257,956 504,999,634
2024-05-09 19.16 19.8 18.48 19.5 +2.58% 233,517 449,185,517
2024-05-08 18.55 20.12 18.01 19.01 +3.88% 360,178 682,423,598
2024-05-07 18.77 18.88 18 18.3 +0.38% 248,664 456,711,262
2024-05-06 17.53 18.76 17.3 18.23 +6.36% 248,066 451,281,633
2024-04-30 17.42 17.53 16.95 17.14 -1.61% 135,662 233,118,999
2024-04-29 16.96 17.5 16.8 17.42 +3.38% 167,517 288,665,151
2024-04-26 16.1 17.01 16.03 16.85 -0.59% 306,074 506,006,117
2024-04-25 17.2 17.25 16.6 16.95 -1.8% 95,182 160,477,718
2024-04-24 16.81 17.29 16.81 17.26 +2.74% 93,927 160,712,191
2024-04-23 17.44 17.59 16.76 16.8 -3.39% 117,278 199,066,674
2024-04-22 17.91 17.96 17.36 17.39 -2.08% 79,153 139,326,612
2024-04-19 17.73 18.04 17.5 17.76 -0.89% 81,941 145,554,555
2024-04-18 18.01 18.2 17.51 17.92 -0.99% 147,556 264,350,290
2024-04-17 18.23 18.45 17.9 18.1 +0.17% 182,542 330,865,508
2024-04-16 18.33 18.89 18.03 18.07 -2.64% 117,848 216,186,961
2024-04-15 18.15 18.82 17.85 18.56 +3.57% 179,869 333,271,391
2024-04-12 17.71 18.55 17.68 17.92 +0.9% 115,376 208,967,993
2024-04-11 16.93 18.07 16.9 17.76 +4.23% 129,026 228,393,057
2024-04-10 17.31 17.38 16.9 17.04 -1.56% 79,905 136,222,685
2024-04-09 17.68 17.68 17.1 17.31 -1.48% 78,273 135,571,665
2024-04-08 17.9 18.01 17.54 17.57 -1.79% 125,848 223,273,067
2024-04-03 18.7 18.7 17.73 17.89 -4.54% 154,718 277,954,586
2024-04-02 19.21 19.25 18.5 18.74 -2.45% 100,105 188,141,120
2024-04-01 19 19.3 18.75 19.21 +1.91% 74,410 142,080,808
2024-03-29 18.51 18.86 18.25 18.85 +1.89% 56,252 104,341,732
2024-03-28 18.46 18.98 18.31 18.5 +0.16% 72,341 134,911,711
2024-03-27 19.06 19.19 18.3 18.47 -3.1% 111,985 208,026,382
2024-03-26 19.32 19.4 18.98 19.06 -0.73% 102,875 197,316,787
2024-03-25 19.68 19.83 19.04 19.2 -3.52% 158,351 307,326,131
2024-03-22 19.88 20.12 19.48 19.9 +0.05% 97,186 192,002,523
2024-03-21 19.6 20.5 19.6 19.89 +2.42% 184,440 371,862,303
2024-03-20 19.05 19.55 18.86 19.42 +1.94% 127,242 245,236,130
2024-03-19 19.27 19.56 19.05 19.05 -2.31% 108,733 209,346,357
2024-03-18 18.93 19.52 18.82 19.5 +2.25% 178,929 342,735,242
2024-03-15 19.49 19.49 18.64 19.07 -1.6% 160,033 303,338,322
2024-03-14 19.02 19.7 18.95 19.38 +0.26% 144,688 280,020,370
2024-03-13 18.87 19.87 18.82 19.33 +1.95% 273,384 531,708,977
2024-03-12 20.08 20.08 18.88 18.96 -4.05% 208,057 400,402,160
2024-03-11 18.79 20.14 18.79 19.76 +5.56% 252,847 494,543,516
2024-03-08 18.69 18.78 18.15 18.72 +0.11% 170,988 315,852,694
2024-03-07 18.48 19.07 18.3 18.7 +0.11% 213,501 398,483,448
2024-03-06 17.6 18.88 17.57 18.68 +5.54% 259,075 477,527,724
2024-03-05 17.69 18.29 17.51 17.7 -0.34% 169,888 303,660,184
2024-03-04 18.08 18.2 17.4 17.76 +0.17% 247,545 438,820,812
2024-03-01 16.72 17.76 16.7 17.73 +7.13% 329,705 572,391,874
2024-02-29 15.6 16.55 15.53 16.55 +4.61% 170,213 276,695,651
2024-02-28 16.56 17.02 15.82 15.82 -4.47% 235,699 386,870,908
2024-02-27 16.01 16.57 15.88 16.56 +2.79% 154,868 252,225,362
2024-02-26 16.21 16.6 15.94 16.11 -0.92% 167,959 272,897,188
2024-02-23 16.36 16.36 15.91 16.26 -0.25% 175,226 282,798,197
2024-02-22 15.71 16.3 15.51 16.3 +4.89% 245,308 393,462,641
2024-02-21 15.5 16.05 15.4 15.54 -1.02% 140,755 220,819,974
2024-02-20 15.71 15.78 15.37 15.7 -0.82% 119,683 186,208,980
2024-02-19 16.1 16.33 15.59 15.83 -1.12% 157,844 249,825,686
2024-02-08 16.28 17.07 15.92 16.01 -1.66% 172,319 285,789,228
2024-02-07 15.08 16.47 14.93 16.28 +7.25% 206,660 331,399,770
2024-02-06 13.5 15.3 13.41 15.18 +8.74% 147,177 215,022,672
2024-02-05 13.81 14.34 12.79 13.96 +0.58% 152,121 204,519,448
2024-02-02 14.37 14.64 13.26 13.88 -3.34% 124,439 173,247,119
2024-02-01 14.76 15 14 14.36 -2.78% 104,547 151,083,182
2024-01-31 15.27 15.38 14.77 14.77 -3.84% 77,737 117,301,546
2024-01-30 15.15 15.6 14.86 15.36 +0.92% 97,134 149,684,434
2024-01-29 15.55 15.66 15.2 15.22 -2% 76,463 117,667,591
2024-01-26 15.5 15.78 15.34 15.53 -0.32% 73,175 113,894,987
2024-01-25 14.98 15.83 14.74 15.58 +4.92% 142,665 220,932,896
2024-01-24 14.37 14.95 14.23 14.85 +2.98% 78,211 113,799,865
2024-01-23 13.67 14.51 13.62 14.42 +5.56% 99,591 140,516,313
2024-01-22 14.2 14.38 13.62 13.66 -4.48% 98,928 138,672,006
2024-01-19 14.92 14.92 14.3 14.3 -4.09% 109,240 158,526,855
2024-01-18 14.71 15.29 14.38 14.91 +2.9% 126,032 185,896,132
2024-01-17 14.62 15.18 14.49 14.49 -1.29% 73,528 108,949,026
2024-01-16 14.48 14.81 14.26 14.68 +1.38% 74,659 107,902,503
2024-01-15 14.58 14.9 14.44 14.48 -0.69% 51,242 75,094,205
2024-01-12 14.67 14.67 14.3 14.58 +0.55% 54,683 79,370,078
2024-01-11 13.97 14.59 13.93 14.5 +3.79% 77,055 110,317,797
2024-01-10 14.37 14.55 13.94 13.97 -3.39% 63,114 89,559,857
2024-01-09 14.46 14.81 14.35 14.46 -0.62% 65,312 95,153,129
2024-01-08 14.74 14.81 14.43 14.55 -1.62% 99,284 144,672,910
2024-01-05 15.11 15.25 14.6 14.79 -2.05% 74,201 110,575,749
2024-01-04 15.42 15.43 15.06 15.1 -2.14% 60,280 91,712,883
2024-01-03 14.99 15.49 14.95 15.43 +2.39% 80,792 123,850,237
2024-01-02 15.29 15.29 15.01 15.07 -0.53% 55,170 83,441,827

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

цШещгОхКихКЫ 603129

近三个月

щЗСщ╛Щщ▒╝ 300999

2024年至今

хпМцШешВбф╗╜ 300299

近半年

хРЙшзЖф╝ахкТ 601929

2024年至今

хНОх╡ШцОзшВб 600421

近三个月

щЗСцЩ╢чзСцКА 600586

2024年至今

цБТф┐бф╕ЬцЦ╣ 300081

近期数据

щ╛Щш╜пчзСцКА 688078

2022-2023两年

хдйш┐ИчзСцКА 300807

近半年

ф╕нцЭРшКВшГ╜ 603126

2024年一季度

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

近期数据
数字经济
军工

шИкхПСхКихКЫ (600893)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年

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