цШЖшНпщЫЖхЫв 600422

数据更新至:

添加到对比分析

17.09 -0.81%

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

17.09
-0.81% -0.14
17.21
开盘价
17.22
最高价
16.97
最低价
55,312
成交量
数据更新至: 2025-03-25

技术指标

17.26
MA5 (5日均线)
17.35
MA10 (10日均线)
17.37
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 17.21 17.22 16.97 17.09 -0.81% 55,312 94,361,470
2025-03-24 17 17.3 16.88 17.23 +0.64% 133,654 228,865,815
2025-03-21 17.85 17.9 17.02 17.12 -1.55% 167,279 291,478,287
2025-03-20 17.45 17.6 17.32 17.39 -0.34% 80,279 140,086,166
2025-03-19 17.6 17.78 17.42 17.45 -0.91% 84,034 147,435,448
2025-03-18 17.75 17.93 17.55 17.61 -0.68% 100,051 177,383,692
2025-03-17 17.42 18.03 17.33 17.73 +3.08% 207,230 369,279,041
2025-03-14 17.16 17.22 16.94 17.2 +0.29% 120,736 206,512,692
2025-03-13 17.58 17.66 17 17.15 -2.33% 132,748 227,341,875
2025-03-12 17.76 17.92 17.53 17.56 -1.18% 113,289 200,154,556
2025-03-11 17.3 17.84 17.23 17.77 +2.24% 110,296 193,889,668
2025-03-10 17.24 17.46 17.16 17.38 +0.81% 85,157 147,562,533
2025-03-07 17.29 17.45 17.16 17.24 -0.52% 70,492 121,961,105
2025-03-06 17.31 17.42 17.17 17.33 -0.06% 99,800 172,586,170
2025-03-05 17.6 17.64 17.2 17.34 -1.48% 96,797 167,691,451
2025-03-04 17.52 17.79 17.38 17.6 -0.11% 97,511 171,689,456
2025-03-03 17.36 17.99 17.31 17.62 +2.03% 192,138 339,364,373
2025-02-28 17.2 17.59 17.15 17.27 +0.12% 190,648 331,446,173
2025-02-27 17.05 17.26 16.92 17.25 +1.11% 140,680 240,603,548
2025-02-26 16.93 17.22 16.91 17.06 +0.71% 109,935 187,265,898
2025-02-25 17.05 17.11 16.9 16.94 -1.17% 91,566 155,704,718
2025-02-24 17.16 17.36 17.01 17.14 -0.17% 114,736 196,935,843
2025-02-21 17.36 17.38 17.01 17.17 -0.29% 131,646 225,375,741
2025-02-20 17.3 17.64 17.2 17.22 -0.98% 131,673 228,507,597
2025-02-19 17.27 17.44 16.98 17.39 +0.23% 112,088 193,528,872
2025-02-18 17.41 17.78 17.3 17.35 -0.57% 119,791 209,766,841
2025-02-17 18.25 18.29 17.33 17.45 -3.59% 238,581 419,598,471
2025-02-14 18.18 18.35 17.94 18.1 -0.93% 147,606 267,485,739
2025-02-13 17.78 18.4 17.78 18.27 +3.22% 257,138 467,992,651
2025-02-12 17.81 18.13 17.57 17.7 -0.84% 241,533 428,267,068
2025-02-11 16.89 17.85 16.85 17.85 +9.98% 384,332 669,128,488
2025-02-10 16.32 16.5 16.15 16.23 -0.49% 104,690 169,980,819
2025-02-07 16.4 16.44 16.16 16.31 -0.55% 133,237 217,036,332
2025-02-06 16.36 16.48 16.19 16.4 +0.37% 76,618 125,064,966
2025-02-05 16.33 16.66 16.13 16.34 +0.74% 92,726 152,056,064
2025-01-27 16.25 16.44 16.17 16.22 +0.31% 78,228 127,355,309
2025-01-24 16.13 16.34 16.03 16.17 -0.19% 71,456 115,255,079
2025-01-23 15.97 16.47 15.83 16.2 +2.4% 117,104 190,049,776
2025-01-22 15.94 15.99 15.68 15.82 -1.06% 53,956 85,268,941
2025-01-21 16.13 16.19 15.8 15.99 -0.81% 61,629 98,437,789
2025-01-20 16.05 16.43 16 16.12 -0.56% 86,246 139,296,642
2025-01-17 15.59 16.38 15.45 16.21 +3.58% 131,600 210,601,554
2025-01-16 15.58 16 15.55 15.65 +0.97% 97,248 153,556,967
2025-01-15 15.85 16 15.48 15.5 -2.33% 93,903 147,135,046
2025-01-14 15.63 15.87 15.35 15.87 +1.67% 126,470 197,255,114
2025-01-13 15.5 15.93 15.5 15.61 +0.06% 73,975 115,808,718
2025-01-10 16.04 16.07 15.55 15.6 -3.11% 96,743 152,400,534
2025-01-09 16.24 16.49 15.98 16.1 -2.72% 130,399 211,689,566
2025-01-08 16.16 16.61 16 16.55 +2.8% 178,463 292,138,409
2025-01-07 16.02 16.21 15.71 16.1 -0.43% 125,004 199,576,632
2025-01-06 15.8 16.68 15.65 16.17 +3.45% 175,331 284,482,878
2025-01-03 15.85 16.25 15.58 15.63 -0.89% 126,199 200,217,119
2025-01-02 15.86 16.18 15.6 15.77 -0.5% 101,405 161,972,544
2024-12-31 16.32 16.38 15.75 15.85 -2.76% 116,208 186,097,923
2024-12-30 16.59 16.82 16.2 16.3 -1.39% 92,153 151,904,701
2024-12-27 16.36 16.7 16.25 16.53 +1.1% 82,967 137,127,316
2024-12-26 16.56 16.72 16.22 16.35 -1.68% 94,171 154,737,814
2024-12-25 16.55 16.7 16.25 16.63 +0.79% 92,551 153,071,529
2024-12-24 16.86 16.99 16.42 16.5 -2.14% 112,286 186,360,865
2024-12-23 17.36 17.63 16.76 16.86 -2.71% 154,842 264,518,099
2024-12-20 16.57 17.63 16.45 17.33 +4.46% 245,051 422,133,651
2024-12-19 16.4 16.68 16.16 16.59 +0.12% 104,521 171,795,797
2024-12-18 16.2 16.79 16.14 16.57 +2.28% 136,959 225,926,863
2024-12-17 16.22 16.51 15.91 16.2 +0.5% 124,059 201,449,615
2024-12-16 16.6 17.01 16.06 16.12 -3.07% 149,046 244,469,552
2024-12-13 16.7 17.02 16.55 16.63 -0.95% 196,078 329,314,614
2024-12-12 15.79 17.28 15.79 16.79 +6% 368,964 615,681,760
2024-12-11 15.3 15.95 15.3 15.84 +3.13% 161,178 254,189,823
2024-12-10 15.47 15.65 15.28 15.36 +1.79% 137,578 212,548,060
2024-12-09 15.13 15.38 15.05 15.09 -0.26% 102,668 156,040,845
2024-12-06 15 15.25 14.92 15.13 +1.14% 74,841 112,844,709
2024-12-05 15.21 15.24 14.88 14.96 -1.9% 106,478 159,950,896
2024-12-04 14.96 15.45 14.8 15.25 +1.8% 150,472 228,714,217
2024-12-03 15.1 15.12 14.85 14.98 -0.93% 70,037 104,814,535
2024-12-02 14.97 15.17 14.92 15.12 +0.6% 77,398 116,564,359
2024-11-29 14.65 15.2 14.59 15.03 +2.66% 119,015 177,780,091
2024-11-28 14.85 14.94 14.61 14.64 -1.74% 65,031 95,806,892
2024-11-27 14.51 14.91 14.3 14.9 +2.12% 79,500 116,105,582
2024-11-26 14.62 14.88 14.56 14.59 -0.75% 79,089 116,535,213
2024-11-25 14.5 14.74 14.38 14.7 +1.66% 97,307 141,752,308
2024-11-22 15.21 15.48 14.45 14.46 -4.11% 149,871 223,643,210
2024-11-21 15.19 15.28 14.93 15.08 -0.79% 73,045 110,097,231
2024-11-20 14.73 15.34 14.7 15.2 +2.77% 121,084 182,760,091
2024-11-19 14.59 14.82 14.44 14.79 +1.65% 102,293 149,718,819
2024-11-18 14.95 15.04 14.41 14.55 -2.68% 118,221 174,353,899
2024-11-15 15.24 15.29 14.93 14.95 -1.97% 92,546 140,067,166
2024-11-14 15.6 15.71 15.23 15.25 -2.49% 96,540 149,287,689
2024-11-13 15.6 15.8 15.36 15.64 -0.7% 121,728 189,524,804
2024-11-12 15.82 16.22 15.61 15.75 -0.38% 208,135 332,021,864
2024-11-11 15.65 15.89 15.5 15.81 +0.38% 150,185 235,931,093
2024-11-08 15.85 15.94 15.57 15.75 0% 179,825 283,278,970
2024-11-07 15.09 15.8 15.02 15.75 +3.55% 265,668 413,454,421
2024-11-06 15.33 15.56 15.16 15.21 -1.17% 179,400 275,047,471
2024-11-05 15.19 15.4 15.05 15.39 +1.05% 172,406 263,038,008
2024-11-04 15.06 15.26 14.98 15.23 +1.2% 104,479 158,083,424
2024-11-01 15.05 15.33 14.83 15.05 -0.99% 165,847 249,803,865
2024-10-31 14.98 15.69 14.71 15.2 +1.4% 211,790 320,901,782
2024-10-30 14.96 15.29 14.8 14.99 -0.46% 111,005 166,393,348
2024-10-29 15.46 15.58 14.97 15.06 -2.52% 198,695 301,293,560
2024-10-28 14.62 15.6 14.55 15.45 +6.48% 276,426 420,704,736
2024-10-25 14.34 14.59 14.21 14.51 +1.19% 153,059 220,829,122
2024-10-24 14.21 14.5 14.2 14.34 +0.21% 127,122 182,890,889
2024-10-23 14.37 14.45 14.13 14.31 -0.42% 134,559 192,449,239
2024-10-22 14.14 14.55 14.04 14.37 +1.41% 165,933 237,073,026
2024-10-21 14.02 14.35 13.92 14.17 +1.36% 158,182 223,653,558
2024-10-18 13.6 14.3 13.48 13.98 +2.79% 174,646 241,952,770
2024-10-17 13.9 14.04 13.6 13.6 -1.59% 135,566 186,188,394
2024-10-16 13.74 14.03 13.66 13.82 -0.58% 107,185 148,264,445
2024-10-15 14.31 14.38 13.89 13.9 -3.47% 128,058 181,027,424
2024-10-14 14.06 14.4 13.77 14.4 +1.91% 132,964 188,033,221
2024-10-11 14.76 14.81 13.95 14.13 -4.27% 156,625 224,077,210
2024-10-10 14.6 15.35 14.59 14.76 +0.34% 180,698 270,999,088
2024-10-09 15.71 15.78 14.7 14.71 -9.92% 272,434 414,623,875
2024-10-08 17.42 17.42 15.13 16.33 +3.09% 465,195 762,529,535
2024-09-30 15.4 16.03 14.88 15.84 +7.9% 429,966 667,339,792
2024-09-27 13.9 14.69 13.89 14.68 +7.78% 140,956 200,079,672
2024-09-26 12.88 13.63 12.81 13.62 +5.58% 149,806 197,924,554
2024-09-25 13 13.35 12.86 12.9 +1.18% 165,015 216,203,039
2024-09-24 12.15 12.75 12.14 12.75 +5.37% 167,983 209,135,392
2024-09-23 12.28 12.46 12.03 12.1 -1.31% 100,249 122,177,383
2024-09-20 12.3 12.35 12.07 12.26 -0.33% 89,580 109,158,884
2024-09-19 12.08 12.45 11.94 12.3 +2.16% 98,858 120,889,376
2024-09-18 12.06 12.18 11.92 12.04 -0.17% 94,290 113,460,604
2024-09-13 12.37 12.44 12.05 12.06 -2.66% 111,182 135,887,047
2024-09-12 12.61 12.69 12.35 12.39 -1.82% 100,490 125,401,614
2024-09-11 12.7 12.82 12.24 12.62 -1.1% 202,483 253,136,494
2024-09-10 13.4 13.43 12.66 12.76 -4.63% 162,942 210,098,228
2024-09-09 13.55 13.62 13.19 13.38 -1.69% 96,017 128,260,199
2024-09-06 14.11 14.29 13.5 13.61 -3.41% 104,979 145,468,473
2024-09-05 13.84 14.12 13.78 14.09 +2.1% 69,511 97,409,755
2024-09-04 13.72 14.08 13.66 13.8 +0.58% 87,779 122,055,435
2024-09-03 13.63 14.11 13.58 13.72 +0.59% 104,658 144,629,818
2024-09-02 14.33 14.48 13.62 13.64 -5.08% 112,036 155,708,027
2024-08-30 14.28 14.65 14.05 14.37 +0.63% 80,947 116,274,951
2024-08-29 13.72 14.37 13.61 14.28 +4.16% 91,998 130,025,858
2024-08-28 13.86 13.93 13.61 13.71 -1.44% 63,876 87,920,204
2024-08-27 13.88 14.01 13.76 13.91 +0.58% 65,611 91,149,351
2024-08-26 14.17 14.17 13.69 13.83 -2.47% 104,672 144,942,368
2024-08-23 14.72 14.75 13.99 14.18 -3.86% 117,268 167,245,060
2024-08-22 14.68 14.92 14.6 14.75 +0.61% 61,413 90,666,858
2024-08-21 14.6 14.84 14.53 14.66 +0.07% 57,269 84,085,832
2024-08-20 15.1 15.17 14.62 14.65 -3.36% 88,269 130,640,240
2024-08-19 15.33 15.57 15.12 15.16 -1.62% 62,859 96,021,198
2024-08-16 15.25 15.51 15.13 15.41 +0.46% 68,591 105,374,259
2024-08-15 15.12 15.53 15.02 15.34 +1.05% 77,758 118,922,448
2024-08-14 15.32 15.43 15.05 15.18 -1.3% 79,738 121,184,783
2024-08-13 15.32 15.52 15.08 15.38 -0.39% 86,829 132,375,313
2024-08-12 14.96 15.57 14.96 15.44 +2.66% 134,525 206,627,210
2024-08-09 15.39 15.4 15.03 15.04 -1.31% 63,608 96,559,188
2024-08-08 15.22 15.5 15.17 15.24 -0.33% 93,020 142,392,909
2024-08-07 15.13 15.44 14.98 15.29 +0.99% 107,900 164,603,028
2024-08-06 14.81 15.15 14.73 15.14 +2.23% 87,213 130,672,684
2024-08-05 14.85 15.38 14.74 14.81 -0.54% 116,969 175,643,002
2024-08-02 14.55 15.26 14.54 14.89 +1.09% 121,450 182,500,586
2024-08-01 14.91 15.36 14.66 14.73 -0.87% 109,228 162,878,244
2024-07-31 14.39 15.03 14.15 14.86 +2.41% 174,322 257,399,466
2024-07-30 14.69 14.73 14.34 14.51 -1.43% 164,938 239,627,813
2024-07-29 16 16 14.48 14.72 -8.06% 320,207 477,925,389
2024-07-26 16.16 16.38 15.89 16.01 -0.93% 87,442 140,351,532
2024-07-25 16.27 16.53 16.1 16.16 -0.8% 68,149 110,827,867
2024-07-24 16.5 16.74 16.2 16.29 -1.93% 65,806 108,058,750
2024-07-23 17.57 17.57 16.6 16.61 -5.25% 108,304 183,597,848
2024-07-22 17.08 17.61 16.79 17.53 +2.34% 94,336 163,246,234
2024-07-19 16.76 17.38 16.76 17.13 +1.18% 92,061 157,748,940
2024-07-18 16.4 17.04 16.31 16.93 +2.42% 91,240 152,752,068
2024-07-17 16.61 16.61 16.23 16.53 -0.48% 89,156 146,281,602
2024-07-16 17 17.03 16.57 16.61 -2.24% 74,620 124,761,394
2024-07-15 16.91 17.2 16.68 16.99 -0.18% 59,010 100,199,588
2024-07-12 16.86 17.21 16.8 17.02 +1.19% 76,612 130,490,502
2024-07-11 17.02 17.1 16.56 16.82 -0.41% 91,790 154,383,178
2024-07-10 17.3 17.38 16.81 16.89 -2.26% 74,114 126,139,981
2024-07-09 17.34 17.48 17 17.28 -0.29% 83,063 143,211,413
2024-07-08 17.87 17.88 17.2 17.33 -3.18% 59,361 103,505,027
2024-07-05 17.41 17.92 17.3 17.9 +2.34% 74,887 132,213,631
2024-07-04 17.81 17.94 17.39 17.49 -1.8% 57,298 100,802,952
2024-07-03 18.25 18.28 17.71 17.81 -2.2% 60,757 108,574,933
2024-07-02 18.64 18.8 18.11 18.21 -2.1% 70,437 129,550,805
2024-07-01 17.81 18.81 17.74 18.6 +4.32% 100,293 184,270,605
2024-06-28 17.8 18.09 17.7 17.83 +0.11% 63,663 114,008,882
2024-06-27 18.32 18.39 17.73 17.81 -3.63% 89,979 161,017,235
2024-06-26 18.08 18.52 17.96 18.48 +2.21% 65,811 119,862,821
2024-06-25 18.4 18.5 17.97 18.08 -1.47% 79,627 144,740,350
2024-06-24 18.78 18.86 18.35 18.35 -2.81% 73,377 136,639,485
2024-06-21 18.63 19.04 18.51 18.88 +0.96% 74,395 140,182,794
2024-06-20 19.26 19.5 18.62 18.7 -3.21% 130,278 245,897,328
2024-06-19 19.65 19.98 19.28 19.32 -1.33% 81,819 160,372,086
2024-06-18 19.22 19.65 18.97 19.58 +1.71% 103,915 202,117,835
2024-06-17 19.2 19.7 18.95 19.25 -0.21% 128,892 248,536,952
2024-06-14 18.95 19.4 18.71 19.29 +1.31% 121,356 232,724,187
2024-06-13 19.91 19.97 18.78 19.04 -4.8% 219,243 421,516,136
2024-06-12 21.07 21.07 19.63 20 -5.35% 211,469 426,940,656
2024-06-11 20.99 21.44 20.61 21.13 +3.48% 117,017 245,723,830
2024-06-07 20.6 20.88 20.15 20.42 -0.39% 72,747 148,615,950
2024-06-06 20.95 21.13 20.46 20.5 -2.01% 71,261 147,794,949
2024-06-05 21.35 21.52 20.84 20.92 -2.11% 50,829 107,521,503
2024-06-04 20.66 21.38 20.56 21.37 +3.29% 81,908 173,384,798
2024-06-03 20.2 20.81 20.14 20.69 +2.58% 101,001 207,918,290
2024-05-31 20.55 20.78 20.09 20.17 -1.85% 92,635 188,083,306
2024-05-30 21.36 21.54 20.18 20.55 -5.08% 234,923 484,891,804
2024-05-29 22.56 22.72 21.39 21.65 -4.67% 154,534 335,891,045
2024-05-28 23.06 23.16 22.54 22.71 -1.65% 50,109 114,041,395
2024-05-27 22.55 23.36 22.5 23.09 +2.12% 70,994 163,380,956
2024-05-24 22.58 23.16 22.49 22.61 0% 51,284 117,187,229
2024-05-23 22.2 22.75 22.15 22.61 +1.53% 62,326 139,991,736
2024-05-22 22.56 22.66 22.2 22.27 -1.29% 51,233 114,625,361
2024-05-21 22.4 22.69 22.18 22.56 +0.62% 83,960 187,924,494
2024-05-20 22.56 22.71 22.25 22.42 -0.97% 73,931 165,794,598
2024-05-17 22.81 22.95 22.27 22.64 -0.7% 74,122 166,991,469
2024-05-16 23.25 23.48 22.67 22.8 -2.06% 74,971 172,251,285
2024-05-15 23.4 24.02 23.2 23.28 -0.47% 86,869 205,328,566
2024-05-14 23 23.94 22.61 23.39 +2.99% 116,301 271,960,658
2024-05-13 22.87 23.29 22.51 22.71 -0.35% 104,492 238,596,932
2024-05-10 23.2 23.23 22.7 22.79 -1% 82,546 189,333,438
2024-05-09 23.2 23.41 22.94 23.02 -0.56% 66,410 153,619,550
2024-05-08 23.92 23.92 23.09 23.15 -2.65% 64,735 150,904,348
2024-05-07 23.74 23.88 23.53 23.78 +0.42% 82,549 195,680,526
2024-05-06 22.91 24.11 22.4 23.68 +4.23% 101,593 237,433,691
2024-04-30 22.71 23.3 22.67 22.72 -0.66% 73,325 167,946,942
2024-04-29 22.48 22.96 22.37 22.87 +1.51% 79,313 180,576,298
2024-04-26 21.72 22.73 21.72 22.53 +2.41% 95,205 214,095,511
2024-04-25 21.76 22.31 21.53 22 +1.85% 76,357 167,920,418
2024-04-24 21.6 21.65 21.03 21.6 +0.05% 60,778 129,966,638
2024-04-23 20.92 21.91 20.91 21.59 +3.35% 123,662 265,265,140
2024-04-22 20.63 21.5 19.45 20.89 -2.34% 178,041 367,916,786
2024-04-19 21 21.63 21 21.39 +0.75% 87,003 185,826,027
2024-04-18 21.7 22.05 21.06 21.23 -3.02% 122,088 262,502,740
2024-04-17 21.83 22.16 21.2 21.89 +0.32% 100,733 219,257,055
2024-04-16 22 22.38 21.78 21.82 -2.15% 102,892 226,584,189
2024-04-15 21.93 22.35 21.66 22.3 +2.29% 144,892 319,690,348
2024-04-12 21.2 21.97 21.15 21.8 +2.73% 94,771 205,365,982
2024-04-11 21.03 21.58 21.03 21.22 +0.62% 48,958 104,204,053
2024-04-10 21.46 21.6 21.01 21.09 -1.86% 54,608 116,227,732
2024-04-09 21.07 21.55 20.84 21.49 +2.04% 64,507 137,331,414
2024-04-08 21.31 21.49 21.02 21.06 -2.09% 57,816 122,546,822
2024-04-03 20.9 21.78 20.9 21.51 +2.09% 77,567 166,714,614
2024-04-02 20.95 21.17 20.6 21.07 +0.33% 60,955 127,553,965
2024-04-01 21.42 21.58 20.9 21 -2.37% 86,072 181,340,029
2024-03-29 21.23 21.58 21.12 21.51 +1.75% 60,420 129,242,527
2024-03-28 21.04 21.38 20.85 21.14 -0.05% 74,124 156,509,061
2024-03-27 21.5 21.84 21.15 21.15 -1.54% 92,769 199,561,715
2024-03-26 21.37 21.85 21.24 21.48 -0.23% 88,823 191,153,852
2024-03-25 21.29 22.2 21.16 21.53 +1.13% 179,960 393,362,849
2024-03-22 20.65 21.72 20.3 21.29 +3.1% 200,077 421,329,970
2024-03-21 20.73 20.85 20.49 20.65 -0.39% 44,134 91,064,152
2024-03-20 20.83 20.89 20.58 20.73 -0.05% 59,008 122,234,468
2024-03-19 21.21 21.56 20.51 20.74 -2.67% 121,934 254,400,104
2024-03-18 20.4 21.34 20.21 21.31 +4% 107,316 224,438,514
2024-03-15 20 20.56 19.98 20.49 +1.94% 79,373 161,725,143
2024-03-14 20.75 20.87 19.91 20.1 -2.43% 85,987 173,782,410
2024-03-13 19.7 20.77 19.65 20.6 +4.09% 137,465 279,035,801
2024-03-12 19.67 20.28 19.61 19.79 +2.43% 126,985 253,254,843
2024-03-11 18.92 19.47 18.86 19.32 +2.22% 72,159 138,794,567
2024-03-08 18.92 19.2 18.73 18.9 -0.37% 62,401 117,883,360
2024-03-07 19.31 19.56 18.93 18.97 -1.91% 54,396 104,465,841
2024-03-06 19.69 19.72 19.2 19.34 -1.12% 61,821 119,848,941
2024-03-05 19.95 20.03 19.41 19.56 -2.59% 115,942 228,319,277
2024-03-04 19.77 20.25 19.67 20.08 +1.06% 111,282 221,473,455
2024-03-01 20.03 20.14 19.59 19.87 -0.95% 99,238 196,254,486
2024-02-29 19.55 20.08 19.55 20.06 +0.8% 88,670 175,823,419
2024-02-28 20.55 20.93 19.9 19.9 -3.21% 78,659 160,255,602
2024-02-27 20.39 20.65 20.33 20.56 +0.19% 48,378 99,158,662
2024-02-26 20.05 20.8 19.93 20.52 +1.33% 85,494 174,733,744
2024-02-23 20.15 20.37 19.82 20.25 -0.25% 76,650 153,932,718
2024-02-22 20.08 20.3 19.86 20.3 +2.37% 89,795 180,541,034
2024-02-21 19.99 20.37 19.68 19.83 -1.34% 107,832 215,607,486
2024-02-20 20.08 20.3 19.72 20.1 +0.25% 96,360 193,083,307
2024-02-19 20.34 20.57 19.9 20.05 -0.94% 83,639 168,737,126
2024-02-08 20.7 21.29 20 20.24 -1.17% 122,916 253,500,435
2024-02-07 19.73 20.6 19.73 20.48 +3.96% 113,806 231,362,758
2024-02-06 17.9 19.88 17.82 19.7 +9.02% 138,787 265,865,758
2024-02-05 17.7 18.31 17.38 18.07 +1.52% 93,554 167,558,575
2024-02-02 18.48 18.66 17.26 17.8 -4.2% 82,910 149,917,348
2024-02-01 18.24 19.33 17.96 18.58 +1.2% 88,928 166,201,524
2024-01-31 19 19.1 18.06 18.36 -4.57% 83,572 155,042,375
2024-01-30 19.01 19.79 18.83 19.24 -0.88% 105,777 204,549,539
2024-01-29 18.34 19.72 18.2 19.41 +5.83% 183,636 350,765,387
2024-01-26 18.18 18.75 17.86 18.34 0% 93,615 171,698,145
2024-01-25 18.25 18.45 17.66 18.34 +0.11% 139,056 250,702,663
2024-01-24 18.47 18.66 17.9 18.32 +0.05% 56,611 102,940,927
2024-01-23 18.12 18.54 17.72 18.31 +0.6% 87,356 159,042,805
2024-01-22 18.81 19.04 17.8 18.2 -4.01% 120,929 220,492,423
2024-01-19 18.99 19.12 18.66 18.96 -0.37% 65,913 124,613,495
2024-01-18 18.97 19.16 18.2 19.03 -1.4% 122,285 227,359,641
2024-01-17 19.6 20.11 19.3 19.3 -2.03% 56,087 110,154,545
2024-01-16 19.76 20.04 19.41 19.7 +0.51% 71,603 140,694,248
2024-01-15 19.33 20.25 19.29 19.6 +0.98% 95,023 188,251,734
2024-01-12 19.3 19.71 19.3 19.41 -0.82% 71,171 138,684,546
2024-01-11 19.63 19.88 18.6 19.57 -0.31% 140,096 271,716,463
2024-01-10 20 20.1 19.4 19.63 -2.63% 109,939 216,433,051
2024-01-09 20.13 20.33 19.57 20.16 +0.15% 94,049 187,774,677
2024-01-08 20.71 20.87 19.9 20.13 -3.45% 87,599 176,994,163
2024-01-05 21.71 21.71 20.66 20.85 -1.74% 64,366 134,516,510
2024-01-04 21.57 21.62 21.08 21.22 -2.03% 74,951 159,553,583
2024-01-03 21.35 22.55 21.04 21.66 +1.59% 172,873 376,763,821
2024-01-02 20.86 21.78 20.35 21.32 +2.21% 119,851 253,578,471

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

хЫаш╡ЫщЫЖхЫв 300781

近期数据

чЫЫц┤ЛчзСцКА 603703

2024年一季度

чЪЗхП░щЕТф╕Ъ 000995

近期数据

хНОхдПх╣╕чжП 600340

2022-2023两年

цЩ╢хУБчЙ╣шгЕ 688084

2022-2023两年

хНЧф║ЪцЦ░цЭР 688519

2024年一季度

STш╡╖цне 603557

近期数据

ф╕Зх╣┤щЭТ 000789

近三个月

х▒▒ше┐чДжчЕд 000983

2024年一季度

ф╕ЙхПЛшБФф╝Ч 300932

近三个月

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
5G通信
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今

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