х║╖ч╝ШшНпф╕Ъ 600557

数据更新至:

添加到对比分析

14.33 -0.42%

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

14.33
-0.42% -0.06
14.32
开盘价
14.41
最高价
14.15
最低价
62,025
成交量
数据更新至: 2025-03-25

技术指标

14.49
MA5 (5日均线)
14.43
MA10 (10日均线)
14.38
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 14.32 14.41 14.15 14.33 -0.42% 62,025 88,307,959
2025-03-24 14.61 14.73 14.18 14.39 -2.18% 131,732 190,679,587
2025-03-21 15 15.15 14.6 14.71 +1.24% 194,610 288,249,533
2025-03-20 14.48 15.05 14.46 14.53 +0.21% 134,417 197,235,102
2025-03-19 14.52 14.67 14.45 14.5 -0.21% 68,472 99,704,389
2025-03-18 14.41 14.58 14.36 14.53 +0.83% 68,817 99,781,353
2025-03-17 14.45 14.48 14.33 14.41 +0.14% 59,416 85,577,090
2025-03-14 14.23 14.4 14.2 14.39 +1.12% 71,332 102,271,086
2025-03-13 14.3 14.3 14.06 14.23 -0.56% 62,012 87,849,365
2025-03-12 14.45 14.51 14.3 14.31 -0.9% 61,375 88,103,111
2025-03-11 14.41 14.46 14.3 14.44 -0.69% 61,322 88,179,288
2025-03-10 14.37 14.59 14.29 14.54 +1.47% 97,032 140,318,993
2025-03-07 14.49 14.59 14.25 14.33 -0.35% 68,658 98,721,093
2025-03-06 14.31 14.38 14.18 14.38 +0.63% 77,191 110,374,362
2025-03-05 14.3 14.4 14.2 14.29 -0.21% 61,520 87,914,803
2025-03-04 14.01 14.46 13.97 14.32 +1.78% 122,166 174,407,195
2025-03-03 14.25 14.42 14.02 14.07 -0.78% 92,991 132,282,194
2025-02-28 14.25 14.52 14.1 14.18 -1.18% 106,503 152,398,122
2025-02-27 14.33 14.54 14.19 14.35 +0.14% 127,299 182,704,318
2025-02-26 13.6 14.47 13.57 14.33 +5.68% 250,580 352,868,101
2025-02-25 13.54 13.64 13.43 13.56 +0.44% 86,237 116,884,254
2025-02-24 13.43 13.64 13.36 13.5 +0.52% 80,213 108,359,273
2025-02-21 13.5 13.56 13.31 13.43 +0.07% 68,216 91,500,861
2025-02-20 13.31 13.55 13.3 13.42 +0.6% 69,483 93,405,881
2025-02-19 13.31 13.37 13.22 13.34 +0.23% 61,940 82,331,415
2025-02-18 13.58 13.58 13.04 13.31 -1.99% 66,573 89,212,348
2025-02-17 13.79 13.86 13.51 13.58 -1.45% 94,150 128,610,274
2025-02-14 13.6 13.83 13.58 13.78 +1.32% 88,291 121,491,167
2025-02-13 13.51 13.72 13.44 13.6 +0.52% 99,567 135,326,016
2025-02-12 13.53 13.58 13.45 13.53 -0.29% 48,779 65,892,476
2025-02-11 13.66 13.68 13.41 13.57 -0.73% 60,435 81,747,997
2025-02-10 13.52 13.73 13.5 13.67 +1.26% 92,421 125,968,841
2025-02-07 13.35 13.57 13.28 13.5 +1.12% 90,088 121,242,808
2025-02-06 13.19 13.35 13.09 13.35 +1.14% 60,087 79,499,045
2025-02-05 13.2 13.3 13.11 13.2 +0.23% 52,611 69,520,330
2025-01-27 13.12 13.29 13.12 13.17 +0.38% 54,820 72,383,007
2025-01-24 13.25 13.32 13.04 13.12 -1.28% 80,907 106,516,821
2025-01-23 13.39 13.53 13.28 13.29 -0.37% 64,776 86,821,180
2025-01-22 13.22 13.36 13.17 13.34 +0.53% 63,227 83,797,963
2025-01-21 13.21 13.35 13.04 13.27 +0.45% 78,193 103,390,263
2025-01-20 13.14 13.3 13.13 13.21 +0.99% 69,879 92,236,981
2025-01-17 13.05 13.15 12.97 13.08 +0.08% 45,940 60,016,378
2025-01-16 13 13.22 12.99 13.07 +0.46% 52,525 68,846,375
2025-01-15 13.12 13.12 12.91 13.01 -1.06% 53,235 69,139,917
2025-01-14 12.83 13.15 12.76 13.15 +2.73% 83,141 107,955,601
2025-01-13 12.72 12.87 12.65 12.8 +0.31% 48,736 62,297,824
2025-01-10 13.09 13.13 12.76 12.76 -2.67% 67,593 87,328,031
2025-01-09 13.11 13.18 12.92 13.11 -0.15% 58,219 76,215,284
2025-01-08 13.24 13.28 12.91 13.13 -1.13% 87,232 114,223,402
2025-01-07 13.55 13.56 13.1 13.28 -2.35% 100,132 132,680,826
2025-01-06 13.27 13.77 13.27 13.6 +3.58% 142,009 192,364,164
2025-01-03 13.17 13.39 13.03 13.13 -0.3% 84,340 111,562,157
2025-01-02 13.59 13.68 13.11 13.17 -3.3% 97,907 131,292,633
2024-12-31 14.02 14.09 13.62 13.62 -3.06% 87,871 121,244,907
2024-12-30 14.18 14.18 13.98 14.05 -0.5% 70,061 98,553,442
2024-12-27 14.11 14.28 13.97 14.12 +0.07% 74,521 105,373,743
2024-12-26 14.06 14.17 14.01 14.11 +0.07% 41,570 58,662,627
2024-12-25 14.14 14.22 13.94 14.1 -0.21% 65,082 91,271,496
2024-12-24 14.03 14.17 14.02 14.13 +0.71% 56,745 79,954,032
2024-12-23 14.35 14.36 14.01 14.03 -2.09% 69,878 98,877,556
2024-12-20 14.2 14.39 14.19 14.33 +0.42% 60,005 85,840,409
2024-12-19 14.11 14.29 13.95 14.27 +0.35% 81,356 114,943,411
2024-12-18 14.23 14.37 14.17 14.22 +0.35% 64,587 92,070,153
2024-12-17 14.45 14.47 14.08 14.17 -1.94% 103,441 147,172,396
2024-12-16 14.83 14.95 14.41 14.45 -2.36% 115,498 168,931,071
2024-12-13 15.23 15.24 14.78 14.8 -3.14% 126,600 189,851,609
2024-12-12 15.19 15.4 15.03 15.28 +0.59% 127,575 194,406,032
2024-12-11 15.15 15.3 15.1 15.19 +0.07% 84,735 128,813,748
2024-12-10 15.35 15.56 15.13 15.18 +0.4% 183,363 281,620,204
2024-12-09 15.14 15.35 14.98 15.12 +0.33% 109,344 165,920,486
2024-12-06 14.61 15.08 14.51 15.07 +2.73% 122,261 181,933,843
2024-12-05 14.63 14.77 14.53 14.67 -0.07% 55,164 80,736,833
2024-12-04 14.93 14.93 14.58 14.68 -1.87% 87,019 128,313,094
2024-12-03 15.1 15.25 14.89 14.96 -0.6% 113,538 170,829,931
2024-12-02 14.5 15.16 14.46 15.05 +3.79% 132,026 196,349,315
2024-11-29 14.29 14.58 14.18 14.5 +1.54% 95,017 137,059,613
2024-11-28 14.41 14.45 14.26 14.28 -0.56% 67,234 96,539,744
2024-11-27 14.11 14.36 13.9 14.36 +1.13% 81,496 115,299,649
2024-11-26 14.31 14.53 14.17 14.2 -0.77% 69,196 99,297,353
2024-11-25 14.42 14.48 14.16 14.31 +0.14% 80,125 114,933,933
2024-11-22 14.86 14.94 14.28 14.29 -3.9% 103,387 150,873,774
2024-11-21 14.89 15.08 14.73 14.87 -0.73% 87,247 129,662,694
2024-11-20 14.65 15.02 14.6 14.98 +2.25% 113,651 168,695,451
2024-11-19 14.5 14.73 14.34 14.65 +0.96% 93,750 136,586,799
2024-11-18 14.93 15.06 14.39 14.51 -2.68% 138,630 203,575,838
2024-11-15 15.28 15.38 14.9 14.91 -2.29% 110,177 167,365,635
2024-11-14 15.6 15.7 15.24 15.26 -2.49% 113,343 175,083,610
2024-11-13 15.77 16.02 15.36 15.65 -1.7% 175,058 274,329,694
2024-11-12 15.75 16.55 15.75 15.92 +0.13% 337,006 545,770,042
2024-11-11 16.28 16.28 15.56 15.9 -2.51% 320,009 504,582,759
2024-11-08 16.17 16.68 15.53 16.31 +7.51% 499,768 806,115,774
2024-11-07 14.48 15.29 14.41 15.17 +4.12% 215,692 324,034,733
2024-11-06 14.62 14.72 14.45 14.57 -0.34% 161,478 235,588,374
2024-11-05 14.44 14.64 14.29 14.62 +0.97% 154,672 224,592,972
2024-11-04 14.3 14.54 14.25 14.48 +2.19% 111,232 160,416,608
2024-11-01 14.23 14.51 13.96 14.17 -0.98% 116,024 164,957,019
2024-10-31 14.23 14.68 14.22 14.31 +1.71% 143,729 207,420,212
2024-10-30 14.2 14.3 13.84 14.07 -0.99% 117,943 165,397,539
2024-10-29 14.7 14.75 14.14 14.21 -3% 128,100 183,993,039
2024-10-28 14.41 14.66 14.27 14.65 +1.74% 103,536 150,662,975
2024-10-25 14.15 14.46 14.11 14.4 +1.27% 105,583 151,309,355
2024-10-24 14.21 14.45 14.17 14.22 -0.42% 92,198 131,762,475
2024-10-23 14.37 14.44 14.2 14.28 -0.7% 110,177 157,582,844
2024-10-22 14.26 14.49 14.12 14.38 +0.91% 122,553 175,579,551
2024-10-21 14.01 14.4 13.85 14.25 +1.93% 150,948 213,454,506
2024-10-18 13.49 14.28 13.4 13.98 +3.86% 154,797 214,020,087
2024-10-17 13.71 13.84 13.46 13.46 -1.32% 86,287 117,546,487
2024-10-16 13.43 13.83 13.42 13.64 +0.29% 92,617 126,236,599
2024-10-15 13.88 14.03 13.6 13.6 -3% 115,088 159,106,710
2024-10-14 13.93 14.07 13.51 14.02 +0.65% 118,372 163,485,130
2024-10-11 14.35 14.35 13.77 13.93 -3.26% 151,447 212,132,324
2024-10-10 14.34 14.91 14.13 14.4 +0.42% 181,120 263,095,309
2024-10-09 15.51 15.51 14.34 14.34 -9.98% 280,923 417,321,384
2024-10-08 16.99 17 15.15 15.93 +3.04% 388,742 626,211,252
2024-09-30 14.88 15.5 14.5 15.46 +8.19% 340,492 513,221,514
2024-09-27 13.6 14.38 13.58 14.29 +6.48% 133,093 185,175,778
2024-09-26 12.89 13.42 12.79 13.42 +4.11% 126,045 165,500,353
2024-09-25 12.85 13.23 12.81 12.89 +1.58% 130,890 170,633,867
2024-09-24 12.17 12.69 12.15 12.69 +4.44% 120,967 150,616,477
2024-09-23 12.17 12.35 12.11 12.15 -0.16% 50,391 61,563,515
2024-09-20 12.27 12.27 12.05 12.17 -0.25% 50,063 60,747,771
2024-09-19 12 12.37 11.9 12.2 +2.09% 81,643 99,317,726
2024-09-18 11.98 12.05 11.77 11.95 -0.25% 61,725 73,474,147
2024-09-13 12.22 12.3 11.95 11.98 -1.72% 82,818 99,920,368
2024-09-12 12.44 12.57 12.18 12.19 -2.25% 101,375 124,907,938
2024-09-11 12.44 12.58 12.33 12.47 -0.64% 58,928 73,346,683
2024-09-10 12.76 12.82 12.37 12.55 -1.57% 85,197 106,465,951
2024-09-09 12.8 13.03 12.73 12.75 -1.01% 61,775 79,290,254
2024-09-06 13.22 13.23 12.87 12.88 -1.68% 65,045 84,172,136
2024-09-05 12.85 13.18 12.85 13.1 +1.95% 76,136 99,409,111
2024-09-04 12.8 13.02 12.75 12.85 -0.16% 57,182 73,772,339
2024-09-03 12.72 13.03 12.62 12.87 +0.7% 71,004 91,429,170
2024-09-02 13.23 13.23 12.75 12.78 -3.4% 99,694 128,861,409
2024-08-30 13.12 13.45 13.01 13.23 +0.61% 97,081 128,935,842
2024-08-29 12.72 13.16 12.68 13.15 +3.06% 104,383 135,828,980
2024-08-28 12.75 12.85 12.67 12.76 +0.08% 67,341 85,950,002
2024-08-27 12.68 12.8 12.61 12.75 +0.31% 65,501 83,275,136
2024-08-26 12.75 12.79 12.53 12.71 -0.31% 58,219 73,878,236
2024-08-23 12.8 12.99 12.65 12.75 -0.47% 76,728 98,036,700
2024-08-22 13 13.15 12.75 12.81 -1.23% 84,363 108,628,915
2024-08-21 13.16 13.24 12.94 12.97 -1.74% 104,091 135,515,782
2024-08-20 13.62 13.65 13.12 13.2 -3.01% 149,808 199,294,235
2024-08-19 13.79 14.14 13.6 13.61 -2.23% 177,604 245,231,389
2024-08-16 13.61 14.25 13.45 13.92 +1.75% 187,584 259,853,534
2024-08-15 13.69 13.99 13.45 13.68 0% 140,540 192,786,368
2024-08-14 13.91 13.95 13.59 13.68 -2.22% 110,519 151,456,657
2024-08-13 14.4 14.4 13.84 13.99 -3.18% 147,309 206,297,076
2024-08-12 13.81 14.68 13.73 14.45 +4.71% 223,469 319,657,172
2024-08-09 14.22 14.47 13.8 13.8 -2.82% 131,725 184,308,416
2024-08-08 14.05 14.26 13.9 14.2 +0.92% 109,026 153,884,029
2024-08-07 14.23 14.31 14.04 14.07 -1.81% 85,888 121,536,904
2024-08-06 14.08 14.38 14.01 14.33 +2.07% 90,234 128,332,110
2024-08-05 14.15 14.61 14.03 14.04 -1.27% 110,552 157,749,690
2024-08-02 14.2 14.61 14.11 14.22 -0.21% 113,196 162,899,010
2024-08-01 14.51 14.88 14.17 14.25 -1.66% 122,323 176,303,561
2024-07-31 13.83 14.6 13.8 14.49 +4.62% 144,608 206,943,608
2024-07-30 13.98 14.05 13.66 13.85 -2.19% 128,397 178,092,275
2024-07-29 14.51 14.51 13.65 14.16 -6.6% 314,935 437,562,773
2024-07-26 15.12 15.33 15.06 15.16 +0.2% 54,776 83,156,351
2024-07-25 14.94 15.34 14.79 15.13 +0.87% 50,888 76,924,073
2024-07-24 15.41 15.53 14.98 15 -2.79% 93,412 141,599,885
2024-07-23 16.18 16.2 15.4 15.43 -4.99% 107,114 168,359,437
2024-07-22 15.92 16.32 15.78 16.24 +1.44% 78,441 126,343,181
2024-07-19 15.96 16.28 15.83 16.01 -0.06% 88,336 141,658,240
2024-07-18 15.36 16.03 15.31 16.02 +3.42% 118,150 186,957,227
2024-07-17 15.29 15.6 15.14 15.49 +1.11% 57,400 88,409,015
2024-07-16 15.36 15.43 15.22 15.32 -0.91% 56,643 86,649,769
2024-07-15 15.6 15.62 15.38 15.46 -1.34% 49,492 76,585,476
2024-07-12 15.79 15.92 15.57 15.67 -0.82% 54,706 85,923,000
2024-07-11 15.7 15.94 15.57 15.8 +2.33% 76,876 121,244,392
2024-07-10 15.4 15.73 15.21 15.44 +0.13% 50,663 78,537,131
2024-07-09 15.21 15.49 14.99 15.42 +1.11% 76,518 116,877,562
2024-07-08 15.87 15.92 15.2 15.25 -3.97% 80,333 124,044,034
2024-07-05 15.29 15.94 15.11 15.88 +3.93% 78,886 123,030,506
2024-07-04 15.55 15.6 15.19 15.28 -2.11% 48,377 74,313,798
2024-07-03 15.74 15.84 15.58 15.61 -0.83% 43,802 68,713,514
2024-07-02 15.85 15.97 15.64 15.74 -1.19% 56,450 89,173,276
2024-07-01 15.6 15.95 15.35 15.93 +1.46% 86,753 135,927,914
2024-06-28 15.56 15.85 15.49 15.7 +1.29% 64,374 101,184,334
2024-06-27 15.9 15.91 15.5 15.5 -2.88% 49,919 78,041,528
2024-06-26 15.7 15.96 15.49 15.96 +2.44% 56,457 88,601,838
2024-06-25 15.7 15.87 15.45 15.58 -0.76% 65,968 103,068,600
2024-06-24 16.19 16.19 15.68 15.7 -2.48% 64,387 102,037,113
2024-06-21 16.1 16.37 16 16.1 +0.19% 49,500 79,967,694
2024-06-20 16.36 16.52 15.96 16.07 -2.19% 67,270 108,833,147
2024-06-19 16.75 16.81 16.42 16.43 -2.09% 56,963 94,143,535
2024-06-18 16.77 16.87 16.67 16.78 -0.12% 53,765 90,231,783
2024-06-17 16.9 17.13 16.63 16.8 -0.71% 63,277 106,507,238
2024-06-14 16.89 16.98 16.7 16.92 +0.18% 52,006 87,626,095
2024-06-13 17.25 17.29 16.77 16.89 -2.31% 92,759 157,282,811
2024-06-12 17.36 17.44 17.13 17.29 -0.52% 52,043 89,821,108
2024-06-11 17.2 17.42 16.94 17.38 +0.93% 56,285 96,703,160
2024-06-07 17.13 17.32 17.08 17.22 +1.41% 68,627 117,951,805
2024-06-06 17.53 17.57 16.91 16.98 -3.14% 114,605 196,636,674
2024-06-05 17.48 17.85 17.46 17.53 -0.23% 71,839 126,984,318
2024-06-04 17.19 17.57 17.1 17.57 +2.15% 75,067 130,460,841
2024-06-03 17.35 17.57 17.08 17.2 -0.86% 73,659 127,175,854
2024-05-31 17.3 17.52 17.22 17.35 -1.2% 67,837 118,078,837
2024-05-30 17.74 17.82 17.41 17.56 -0.57% 60,055 105,585,703
2024-05-29 17.77 17.77 17.51 17.66 -0.9% 72,182 127,283,828
2024-05-28 18.35 18.44 17.78 17.82 -3.36% 105,565 189,396,665
2024-05-27 17.95 18.49 17.58 18.44 +3.54% 124,552 225,941,195
2024-05-24 17.97 18.28 17.76 17.81 -1.11% 73,765 132,384,835
2024-05-23 18.25 18.4 17.77 18.01 -1.91% 112,900 203,481,255
2024-05-22 18.8 18.86 18.11 18.36 -2.08% 145,717 267,280,218
2024-05-21 19.25 19.28 18.71 18.75 -2.45% 103,403 194,707,273
2024-05-20 19.07 19.41 18.91 19.22 +0.79% 81,272 155,855,167
2024-05-17 19.59 19.76 18.78 19.07 -2.65% 137,508 261,540,636
2024-05-16 19.92 20.05 19.54 19.59 -1.31% 73,820 145,271,075
2024-05-15 20.68 20.68 19.85 19.85 -3.97% 76,835 155,287,111
2024-05-14 20.16 20.88 20.12 20.67 +2.12% 98,587 202,906,895
2024-05-13 20 20.56 19.81 20.24 +0.95% 71,525 144,192,600
2024-05-10 20.3 20.33 19.93 20.05 -1.33% 60,714 121,899,714
2024-05-09 19.93 20.52 19.69 20.32 +2.37% 84,756 171,621,427
2024-05-08 20.16 20.16 19.8 19.85 -1.29% 58,424 116,483,365
2024-05-07 20.22 20.38 20 20.11 -0.45% 66,280 133,435,859
2024-05-06 19.84 20.46 19.73 20.2 +2.96% 116,175 234,065,037
2024-04-30 19.63 19.88 19.45 19.62 +0.26% 84,367 165,932,729
2024-04-29 19.8 19.88 19.2 19.57 -1.16% 107,128 208,560,592
2024-04-26 19.33 19.85 19.22 19.8 +2.48% 87,447 171,946,411
2024-04-25 18.87 19.5 18.8 19.32 +2.38% 103,692 199,622,623
2024-04-24 18.56 18.9 18.36 18.87 +1.89% 70,569 131,583,977
2024-04-23 18.62 18.74 18.11 18.52 -0.48% 87,793 161,381,891
2024-04-22 18.89 19.13 18.57 18.61 -1.64% 107,964 203,595,798
2024-04-19 18.55 18.98 18.54 18.92 +1.39% 79,446 149,125,103
2024-04-18 18.72 19.1 18.6 18.66 -0.85% 107,404 202,639,511
2024-04-17 18.62 19 18.51 18.82 +1.84% 178,836 335,156,284
2024-04-16 18.6 19.1 18.03 18.48 -3.35% 336,424 623,520,514
2024-04-15 19.71 19.71 19.12 19.12 -9.98% 101,107 193,901,933
2024-04-12 20.93 21.33 20.75 21.24 +1.53% 105,413 222,028,593
2024-04-11 20.84 21.58 20.68 20.92 -0.19% 82,238 173,132,001
2024-04-10 20.68 21.42 20.63 20.96 +0.53% 95,672 201,207,580
2024-04-09 20.14 20.85 20 20.85 +3.22% 81,601 167,139,582
2024-04-08 20.85 20.86 20.18 20.2 -3.67% 114,504 233,901,483
2024-04-03 21.1 21.39 20.68 20.97 -0.66% 80,608 168,963,678
2024-04-02 21.3 21.63 20.93 21.11 -2.18% 81,899 173,294,362
2024-04-01 20.78 21.59 20.72 21.58 +4.05% 119,986 253,319,258
2024-03-29 21.12 21.22 20.65 20.74 -1.8% 83,727 174,295,507
2024-03-28 21.32 21.63 21.01 21.12 -0.85% 84,504 179,636,782
2024-03-27 21.32 21.81 21.02 21.3 -0.14% 88,365 190,157,633
2024-03-26 21.15 21.45 20.98 21.33 +0.66% 76,487 162,220,414
2024-03-25 21.66 21.96 21.11 21.19 -2.8% 96,197 207,230,444
2024-03-22 22.39 22.39 21.5 21.8 -2.29% 95,472 208,608,928
2024-03-21 22.68 22.75 22.26 22.31 -1.93% 70,602 158,911,010
2024-03-20 22.63 22.99 22.43 22.75 -0.18% 73,375 166,419,396
2024-03-19 23.99 23.99 22.36 22.79 -4.28% 161,000 367,943,048
2024-03-18 22.47 24.09 22.13 23.81 +7.79% 152,921 356,000,354
2024-03-15 21.66 22.17 21.6 22.09 +1.19% 91,488 200,929,001
2024-03-14 22.25 22.5 21.4 21.83 +2.78% 146,934 321,368,082
2024-03-13 21.2 21.49 21.01 21.24 -0.79% 114,179 243,054,443
2024-03-12 20.94 21.65 20.78 21.41 +3.58% 254,961 543,434,952
2024-03-11 19.49 20.67 19.49 20.67 +10.01% 237,057 482,429,747
2024-03-08 17.9 18.96 17.9 18.79 +3.36% 77,936 144,593,164
2024-03-07 18.67 18.68 18.14 18.18 -1.99% 57,522 105,888,487
2024-03-06 18.7 18.94 18.35 18.55 -1.38% 67,965 126,419,707
2024-03-05 19.22 19.26 18.69 18.81 -3.59% 102,858 194,698,932
2024-03-04 18.04 19.51 17.93 19.51 +8.81% 191,536 361,986,681
2024-03-01 17.7 18 17.41 17.93 +1.19% 89,547 158,323,928
2024-02-29 17.5 17.84 17.34 17.72 +1.26% 85,028 149,645,538
2024-02-28 17.95 18.68 17.5 17.5 -2.99% 95,222 172,990,806
2024-02-27 17.83 18.05 17.7 18.04 +1.18% 67,388 120,061,465
2024-02-26 17.8 18.11 17.53 17.83 -0.22% 61,837 110,258,105
2024-02-23 17.62 17.91 17.47 17.87 +1.19% 68,396 120,941,432
2024-02-22 17.67 17.77 17.4 17.66 +1.03% 56,089 98,561,494
2024-02-21 17.34 18 17.27 17.48 -0.17% 90,726 159,825,774
2024-02-20 17.09 17.69 16.9 17.51 +1.68% 100,891 176,317,361
2024-02-19 17.71 17.83 16.86 17.22 -2.71% 138,963 238,794,481
2024-02-08 16.67 18.08 16.34 17.7 +6.18% 210,123 367,976,105
2024-02-07 15.68 16.85 15.68 16.67 +8.81% 205,422 339,660,830
2024-02-06 13.88 15.32 13.5 15.32 +9.98% 155,750 229,480,645
2024-02-05 14.4 14.49 13.36 13.93 -4.2% 123,033 171,476,918
2024-02-02 15.36 15.56 14 14.54 -5.34% 143,557 212,333,350
2024-02-01 15.56 15.81 15.08 15.36 -1.6% 88,459 136,513,633
2024-01-31 16.19 16.38 15.47 15.61 -5.39% 106,338 168,821,395
2024-01-30 17.5 17.51 16.45 16.5 -6.78% 106,712 179,649,236
2024-01-29 17.42 18 17.35 17.7 +1.61% 119,027 210,772,793
2024-01-26 17.55 18.09 17.28 17.42 -1.36% 121,662 215,106,692
2024-01-25 17.83 17.86 17.13 17.66 -0.95% 139,297 244,262,959
2024-01-24 18.2 18.36 17.22 17.83 -0.94% 74,615 131,845,390
2024-01-23 17.74 18.3 17.6 18 +1.12% 57,114 102,697,858
2024-01-22 18.9 19.13 17.68 17.8 -7.1% 96,596 176,682,486
2024-01-19 19.5 19.58 19.15 19.16 -2.69% 50,560 97,619,832
2024-01-18 19.66 19.91 18.8 19.69 -0.61% 88,388 169,383,866
2024-01-17 19.55 20.4 19.5 19.81 +0.56% 111,019 222,721,361
2024-01-16 19.82 20.08 19.42 19.7 -0.61% 62,858 123,662,761
2024-01-15 19.09 20.09 19.02 19.82 +3.99% 101,000 198,836,333
2024-01-12 19.25 19.97 19.02 19.06 -1.7% 98,929 192,086,539
2024-01-11 19.79 19.99 19.22 19.39 -2.76% 119,668 232,793,733
2024-01-10 20.74 20.98 19.4 19.94 -3.86% 113,335 227,128,416
2024-01-09 20.53 20.85 20.14 20.74 +0.44% 69,589 142,228,398
2024-01-08 21.24 21.36 20.54 20.65 -3.46% 82,424 171,818,623
2024-01-05 21.72 22.1 21.21 21.39 -1.52% 70,688 152,859,212
2024-01-04 21.6 22.02 21.3 21.72 -0.59% 97,530 211,768,838
2024-01-03 20.93 22.1 20.88 21.85 +3.9% 163,856 354,274,250
2024-01-02 20.52 21.5 20.36 21.03 +2.49% 134,834 282,584,661

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

члЛцЦ░шГ╜ц║Р 001258

2023年全年

ф╕ЬцЦ╣чФЯчЙй 688298

近半年

цЭ░цБйшо╛шоб 300668

2023年全年

ф╕ншЙ▓шВбф╗╜ 000758

2022-2023两年

щлШшГ╜чОпхвГ 603588

近期数据

хдйхС│щгЯхУБ 603317

2023年全年

хе╜ф╕Кхе╜ 001298

近三个月

щЫЖхПЛшВбф╗╜ 603429

近三个月

ц╡ЩшГ╜чФ╡хКЫ 600023

2024年一季度

ф╕нхИЫчЙйц╡Б 603967

2023年全年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2024年至今
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

2024年一季度
光伏产业
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
虚拟现实

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