шАБчЩ╜х╣▓щЕТ 600559

数据更新至:

添加到对比分析

18.83 -0.84%

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

18.83
-0.84% -0.16
18.9
开盘价
18.97
最高价
18.69
最低价
101,435
成交量
数据更新至: 2025-03-25

技术指标

18.98
MA5 (5日均线)
19.06
MA10 (10日均线)
18.81
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 18.9 18.97 18.69 18.83 -0.84% 101,435 190,544,481
2025-03-24 18.84 19 18.67 18.99 +0.85% 186,253 350,729,474
2025-03-21 19 19.24 18.75 18.83 -0.89% 191,122 362,208,665
2025-03-20 19.16 19.24 18.96 19 -1.3% 186,583 355,629,695
2025-03-19 19.27 19.4 19.16 19.25 -0.16% 181,846 350,470,166
2025-03-18 19.5 19.57 19.2 19.28 -0.82% 213,501 411,960,925
2025-03-17 19.6 19.88 19.37 19.44 -1.82% 385,257 753,486,773
2025-03-14 18.55 20.06 18.55 19.8 +6.74% 814,708 1,586,702,766
2025-03-13 18.55 18.78 18.47 18.55 -0.48% 145,459 270,615,987
2025-03-12 18.8 18.97 18.61 18.64 -0.32% 180,261 337,345,608
2025-03-11 18.3 18.7 18.28 18.7 +1.3% 230,949 429,034,089
2025-03-10 18.44 18.48 18.28 18.46 +0.11% 123,759 227,187,705
2025-03-07 18.34 18.58 18.26 18.44 +0.16% 184,858 339,860,062
2025-03-06 18.42 18.46 18.25 18.41 +0.33% 160,247 294,528,974
2025-03-05 18.3 18.35 18.15 18.35 +0.16% 118,351 215,875,723
2025-03-04 18.54 18.55 18.14 18.32 -1.61% 225,524 412,742,681
2025-03-03 18.67 19.05 18.5 18.62 -0.32% 233,341 437,375,742
2025-02-28 18.76 19.3 18.64 18.68 -1.11% 343,088 652,932,174
2025-02-27 18.73 18.99 18.6 18.89 +0.91% 261,688 494,081,799
2025-02-26 18.51 18.72 18.45 18.72 +1.08% 158,313 293,831,976
2025-02-25 18.75 18.75 18.5 18.52 -1.75% 165,391 307,648,514
2025-02-24 18.61 19.19 18.54 18.85 +0.96% 258,192 488,128,609
2025-02-21 18.58 18.84 18.47 18.67 +0.7% 198,876 370,990,462
2025-02-20 18.58 18.8 18.53 18.54 -0.75% 142,960 266,108,843
2025-02-19 18.6 18.69 18.4 18.68 -0.53% 186,609 346,639,067
2025-02-18 18.67 19.19 18.41 18.78 +0.64% 288,008 539,770,408
2025-02-17 18.9 19.03 18.56 18.66 -1.48% 229,920 431,582,934
2025-02-14 18.89 19.02 18.73 18.94 -0.68% 217,157 409,961,103
2025-02-13 18.63 19.2 18.63 19.07 +2.03% 426,807 813,398,936
2025-02-12 18.41 18.69 18.25 18.69 +1.69% 184,661 341,063,294
2025-02-11 18.72 18.84 18.34 18.38 -1.76% 185,775 342,922,661
2025-02-10 18.56 18.72 18.43 18.71 -0.05% 216,168 401,827,040
2025-02-07 18.47 18.82 18.37 18.72 +1.57% 229,670 427,393,879
2025-02-06 18.24 18.46 18.15 18.43 +0.99% 158,715 290,983,144
2025-02-05 18.8 18.9 18.19 18.25 -2.82% 215,589 396,384,524
2025-01-27 19 19.15 18.78 18.78 -1% 93,241 176,312,306
2025-01-24 18.8 19.02 18.78 18.97 0% 127,644 241,409,988
2025-01-23 19.2 19.45 18.97 18.97 -0.26% 123,762 237,378,152
2025-01-22 19.3 19.3 18.95 19.02 -1.45% 93,132 177,479,012
2025-01-21 19.6 19.6 19.21 19.3 -0.72% 96,494 186,417,952
2025-01-20 19.47 19.63 19.35 19.44 +0.73% 135,583 264,409,613
2025-01-17 19.09 19.4 19.05 19.3 +0.73% 128,820 248,217,034
2025-01-16 19.21 19.47 18.96 19.16 +0.05% 129,610 248,850,356
2025-01-15 19.2 19.32 19.09 19.15 -0.52% 116,196 222,860,689
2025-01-14 18.64 19.26 18.64 19.25 +3.05% 178,899 341,037,320
2025-01-13 18.35 18.68 18.25 18.68 +0.92% 120,965 224,332,134
2025-01-10 18.8 18.97 18.5 18.51 -2.01% 105,391 197,271,710
2025-01-09 18.74 19.13 18.65 18.89 -0.05% 123,717 234,195,563
2025-01-08 19 19.08 18.4 18.9 -0.94% 179,601 337,573,781
2025-01-07 18.94 19.1 18.85 19.08 +1.01% 116,560 221,221,229
2025-01-06 18.6 19.11 18.18 18.89 -2.12% 193,454 364,070,361
2025-01-03 20.18 20.26 19.23 19.3 -4.36% 238,558 469,937,923
2025-01-02 20.8 20.81 20 20.18 -3.86% 263,005 534,522,782
2024-12-31 21.22 21.54 20.89 20.99 -0.85% 196,362 417,108,165
2024-12-30 21.28 21.42 21.07 21.17 -1.07% 136,692 289,769,451
2024-12-27 21.28 21.53 21.04 21.4 +0.56% 156,928 334,831,387
2024-12-26 21.15 21.42 21.13 21.28 +0.61% 127,062 270,098,135
2024-12-25 21.27 21.39 21 21.15 -0.61% 134,784 285,368,617
2024-12-24 20.8 21.3 20.78 21.28 +2.26% 160,768 338,214,706
2024-12-23 21.4 21.54 20.78 20.81 -2.62% 231,614 489,614,866
2024-12-20 21.35 21.56 21.22 21.37 +0.09% 178,989 383,281,004
2024-12-19 21.5 21.5 21.05 21.35 -1.66% 233,299 495,614,138
2024-12-18 21.94 22.08 21.61 21.71 -0.69% 191,635 417,401,629
2024-12-17 22.08 22.35 21.72 21.86 -0.64% 264,258 581,911,457
2024-12-16 22.43 22.63 21.88 22 -2.44% 275,812 611,758,439
2024-12-13 23.19 23.19 22.51 22.55 -3.63% 426,750 974,142,331
2024-12-12 22.4 23.45 22.26 23.4 +4.05% 629,348 1,447,372,877
2024-12-11 21.7 22.73 21.7 22.49 +2.83% 438,745 985,025,832
2024-12-10 22.3 22.95 21.8 21.87 +2.63% 597,359 1,337,515,987
2024-12-09 21.37 21.59 21.18 21.31 -0.65% 158,806 339,671,851
2024-12-06 21.22 21.5 21.12 21.45 +1.08% 164,521 350,876,892
2024-12-05 21.19 21.27 21.05 21.22 +0.19% 124,383 263,448,545
2024-12-04 21.5 21.63 21.08 21.18 -1.76% 172,943 369,327,233
2024-12-03 21.68 21.72 21.35 21.56 -0.74% 163,825 352,790,909
2024-12-02 21.47 21.73 21.33 21.72 +0.93% 212,814 459,970,256
2024-11-29 21.22 21.75 21.22 21.52 +1.41% 250,890 539,264,069
2024-11-28 21.29 21.5 21.15 21.22 -0.93% 164,691 350,761,219
2024-11-27 20.8 21.5 20.43 21.42 +2.73% 245,983 517,497,227
2024-11-26 20.71 21.19 20.66 20.85 +0.39% 168,845 353,500,451
2024-11-25 20.6 20.96 20.35 20.77 +0.83% 183,643 379,891,028
2024-11-22 21.46 21.58 20.53 20.6 -4.23% 232,404 489,619,879
2024-11-21 21.34 21.55 21.31 21.51 +0.09% 171,440 367,446,354
2024-11-20 21.18 21.59 21.08 21.49 +0.75% 211,418 451,602,227
2024-11-19 21.2 21.35 20.62 21.33 +0.8% 269,739 567,408,285
2024-11-18 21.83 22 21.05 21.16 -3.16% 260,180 559,933,874
2024-11-15 22.3 22.52 21.78 21.85 -2.24% 242,257 537,621,897
2024-11-14 22.88 22.88 22.28 22.35 -2.32% 260,886 589,987,378
2024-11-13 22.71 23.12 22.7 22.88 -1.08% 254,201 581,420,747
2024-11-12 23.05 23.52 22.71 23.13 +0.39% 478,113 1,107,993,432
2024-11-11 22.65 23.05 22.39 23.04 +0.22% 478,775 1,084,288,979
2024-11-08 25 25 22.88 22.99 -4.53% 920,242 2,157,274,593
2024-11-07 21.84 24.08 21.69 24.08 +10% 1,021,639 2,388,790,130
2024-11-06 21.79 22.38 21.51 21.89 +0.05% 499,902 1,091,382,381
2024-11-05 21.36 21.91 21.18 21.88 +1.3% 549,586 1,190,537,570
2024-11-04 21.02 21.67 20.8 21.6 +3.1% 533,325 1,135,632,968
2024-11-01 20.4 21.47 20.36 20.95 +2.2% 566,550 1,194,675,337
2024-10-31 20.6 20.76 20.38 20.5 +0.54% 238,876 490,680,786
2024-10-30 20.5 20.74 20.16 20.39 -1.35% 225,843 460,960,770
2024-10-29 21.29 21.42 20.59 20.67 -2.91% 318,372 666,533,218
2024-10-28 21.05 21.4 20.87 21.29 +1.72% 376,108 798,081,631
2024-10-25 20.6 21.05 20.6 20.93 +1.16% 220,674 460,439,332
2024-10-24 21.1 21.18 20.63 20.69 -2.36% 254,934 531,366,160
2024-10-23 21.14 21.47 20.91 21.19 +0.47% 400,992 849,386,872
2024-10-22 20.8 21.17 20.67 21.09 +1.25% 385,067 808,177,847
2024-10-21 20.6 21.29 20.4 20.83 +0.68% 406,689 844,532,210
2024-10-18 19.77 21.1 19.77 20.69 +4.65% 460,660 944,419,775
2024-10-17 20.02 20.25 19.76 19.77 -0.9% 183,562 366,668,144
2024-10-16 19.7 20.38 19.7 19.95 -0.35% 203,292 406,099,661
2024-10-15 20.35 20.71 20 20.02 -2.58% 247,075 502,236,042
2024-10-14 20.21 20.56 19.61 20.55 +2.14% 292,544 589,596,746
2024-10-11 20.84 20.85 19.86 20.12 -3.73% 331,136 671,625,919
2024-10-10 20.8 21.52 20.12 20.9 -0.95% 468,539 979,920,175
2024-10-09 22.6 22.6 21.1 21.1 -9.98% 603,759 1,293,849,874
2024-10-08 25.51 25.54 21.69 23.44 +0.95% 1,067,746 2,558,369,892
2024-09-30 22.8 23.22 21.69 23.22 +10% 772,355 1,751,457,345
2024-09-27 20.49 21.12 20.18 21.11 +9.95% 616,117 1,274,397,993
2024-09-26 17.27 19.2 17.25 19.2 +10.03% 624,497 1,154,330,144
2024-09-25 18.02 18.16 17.43 17.45 -2.24% 373,297 665,417,849
2024-09-24 17.45 17.88 17.01 17.85 +3.54% 331,810 582,267,940
2024-09-23 17.24 17.61 17.2 17.24 +0.12% 149,095 259,235,702
2024-09-20 17 17.35 16.95 17.22 -0.17% 170,420 292,683,783
2024-09-19 16.54 17.49 16.33 17.25 +5.5% 319,082 543,089,359
2024-09-18 16.26 16.49 15.81 16.35 +0.62% 160,537 259,105,781
2024-09-13 16.56 16.68 16.22 16.25 -2.46% 142,878 234,486,607
2024-09-12 16.89 17.06 16.65 16.66 -1.19% 110,049 185,223,444
2024-09-11 16.8 17.03 16.71 16.86 -0.35% 87,772 148,034,693
2024-09-10 16.83 17.07 16.65 16.92 +0.59% 125,057 210,873,380
2024-09-09 16.84 17.08 16.72 16.82 -1.69% 116,164 196,008,688
2024-09-06 17.53 17.53 17.09 17.11 -2.62% 126,790 218,631,442
2024-09-05 17.32 17.6 17.31 17.57 +1.38% 136,090 237,983,834
2024-09-04 17.34 17.66 17.27 17.33 -0.86% 129,397 225,123,380
2024-09-03 17.35 17.65 17.31 17.48 +0.52% 171,536 299,941,227
2024-09-02 17.8 17.92 17.34 17.39 -3.71% 242,040 425,316,921
2024-08-30 17.93 18.36 17.69 18.06 +0.73% 418,917 756,715,716
2024-08-29 17 17.93 16.91 17.93 +10% 470,058 827,283,023
2024-08-28 16.78 16.78 16.07 16.3 -3.66% 170,348 278,045,244
2024-08-27 16.76 16.94 16.42 16.92 +0.71% 135,495 226,305,706
2024-08-26 16.83 17.06 16.74 16.8 -0.41% 75,960 128,080,157
2024-08-23 16.68 16.96 16.66 16.87 +0.9% 69,942 117,675,908
2024-08-22 17.06 17.15 16.65 16.72 -2.73% 144,875 243,287,030
2024-08-21 17.45 17.71 17.15 17.19 -1.77% 129,836 225,249,248
2024-08-20 17.57 17.7 17.35 17.5 -0.79% 100,664 175,956,532
2024-08-19 17.35 17.84 17.27 17.64 +1.91% 161,696 284,586,818
2024-08-16 17.55 17.57 17.29 17.31 -1.87% 113,489 197,161,208
2024-08-15 17.52 17.84 17.46 17.64 +0.51% 137,424 242,292,835
2024-08-14 17.97 18 17.38 17.55 -2.34% 144,322 253,747,149
2024-08-13 18.2 18.25 17.75 17.97 -1.26% 138,689 248,529,242
2024-08-12 18.28 18.48 18.16 18.2 -1.09% 134,150 245,017,621
2024-08-09 18.8 18.97 18.4 18.4 -2.23% 244,171 454,954,509
2024-08-08 18.1 18.91 18 18.82 +3.58% 346,582 644,375,718
2024-08-07 17.7 18.3 17.63 18.17 +1.79% 260,914 469,924,686
2024-08-06 17.54 18.14 17.38 17.85 +2.88% 270,478 480,468,551
2024-08-05 17.05 17.77 17 17.35 +1.52% 220,529 385,285,730
2024-08-02 17.15 17.41 17.08 17.09 -0.93% 112,144 193,226,628
2024-08-01 17.6 17.66 17.15 17.25 -2.27% 169,985 294,617,892
2024-07-31 16.9 17.68 16.82 17.65 +4.13% 194,309 338,258,040
2024-07-30 16.75 16.95 16.52 16.95 +0.24% 110,712 185,298,237
2024-07-29 17 17.27 16.85 16.91 -0.82% 96,430 164,064,324
2024-07-26 16.75 17.25 16.74 17.05 +1.43% 102,906 174,968,909
2024-07-25 16.83 17.03 16.72 16.81 +0.24% 97,345 163,980,633
2024-07-24 17.01 17.18 16.72 16.77 -1.7% 121,202 204,950,465
2024-07-23 17.66 17.75 17.05 17.06 -3.29% 132,715 229,978,169
2024-07-22 17.86 17.98 17.55 17.64 -1.34% 132,437 234,653,390
2024-07-19 17.63 17.91 17.57 17.88 +0.56% 144,485 257,070,309
2024-07-18 17.75 18.1 17.55 17.78 0% 204,453 362,703,395
2024-07-17 17.44 17.9 17.34 17.78 +2.01% 213,556 377,768,361
2024-07-16 17.45 17.55 17.2 17.43 -0.4% 93,003 161,897,621
2024-07-15 17.57 17.61 17.42 17.5 -0.74% 114,151 199,798,103
2024-07-12 17.72 17.77 17.44 17.63 -0.17% 143,111 251,984,928
2024-07-11 17.4 17.96 17.34 17.66 +3.21% 259,991 458,937,230
2024-07-10 16.98 17.57 16.9 17.11 +0.41% 200,745 346,846,385
2024-07-09 16.59 17.15 16.4 17.04 +2.65% 174,987 293,322,467
2024-07-08 17.04 17.04 16.53 16.6 -2.92% 138,936 231,777,129
2024-07-05 17.29 17.38 16.95 17.1 -1.16% 121,990 208,507,237
2024-07-04 17.86 17.93 17.25 17.3 -3.03% 209,475 365,540,804
2024-07-03 18.19 18.28 17.81 17.84 -2.51% 156,967 282,195,979
2024-07-02 18.3 18.57 18.16 18.3 -0.05% 238,910 438,883,098
2024-07-01 18.18 18.32 17.97 18.31 +0.72% 122,978 222,977,664
2024-06-28 18.45 18.69 18.16 18.18 -1.57% 156,693 288,337,891
2024-06-27 18.82 18.86 18.45 18.47 -2.38% 118,624 220,375,710
2024-06-26 18.73 18.95 18.58 18.92 +0.48% 106,440 200,301,757
2024-06-25 18.79 19.23 18.68 18.83 +0.48% 148,158 280,628,290
2024-06-24 18.74 19.13 18.4 18.74 -1.37% 154,231 290,060,297
2024-06-21 19.4 19.43 18.93 19 -4.04% 134,162 256,299,526
2024-06-20 20.23 20.3 19.77 19.8 -2.13% 135,733 270,904,681
2024-06-19 20.5 20.61 20.21 20.23 -1.37% 145,366 295,732,130
2024-06-18 20.9 21.05 20.37 20.51 -1.82% 183,314 377,898,920
2024-06-17 20.4 20.95 20.24 20.89 +1.36% 179,051 369,819,914
2024-06-14 20.47 20.71 20.2 20.61 +0.68% 180,790 370,185,907
2024-06-13 21.02 21.02 20.37 20.47 -2.62% 189,591 389,316,222
2024-06-12 21.38 21.57 20.92 21.02 -1.73% 148,264 313,506,097
2024-06-11 21.7 21.73 21.2 21.39 -1.66% 152,095 324,481,725
2024-06-07 22.02 22.2 21.63 21.75 -1.41% 102,769 224,303,544
2024-06-06 22.31 22.36 21.77 22.06 -0.9% 159,023 349,633,055
2024-06-05 22.86 23.05 22.24 22.26 -3.47% 167,573 378,804,612
2024-06-04 22.22 23.11 22.22 23.06 +3.78% 205,811 468,630,216
2024-06-03 22.36 22.63 22.03 22.22 -0.63% 145,152 323,068,873
2024-05-31 22.57 22.82 22.24 22.36 -0.27% 110,632 248,777,666
2024-05-30 22.8 22.85 22.36 22.42 -2.44% 133,342 300,604,944
2024-05-29 23.08 23.2 22.7 22.98 -0.39% 126,501 289,628,741
2024-05-28 23.19 23.62 23.06 23.07 -0.56% 104,523 243,658,521
2024-05-27 23.7 23.7 22.98 23.2 -0.85% 135,018 312,431,900
2024-05-24 23.46 23.79 23.25 23.4 -0.76% 120,338 283,146,165
2024-05-23 23.8 23.99 23.32 23.58 -1.13% 161,030 379,342,593
2024-05-22 24.5 24.61 23.53 23.85 -3.09% 292,465 699,233,413
2024-05-21 24.5 24.8 24.32 24.61 -0.53% 183,012 449,561,832
2024-05-20 24.04 25.04 24.04 24.74 +2.91% 349,940 866,458,281
2024-05-17 23.4 24.15 23.23 24.04 +3.49% 368,374 875,740,753
2024-05-16 22.52 23.59 22.35 23.23 +2.65% 325,926 753,390,848
2024-05-15 22.5 22.78 22.38 22.63 +0.13% 121,441 274,350,214
2024-05-14 22.34 23 22.34 22.6 +1.21% 212,510 481,319,002
2024-05-13 21.8 22.46 21.58 22.33 +1.18% 213,344 472,208,131
2024-05-10 22.26 22.34 21.58 22.07 -0.63% 221,370 484,907,315
2024-05-09 22.25 22.55 22.03 22.21 -0.18% 160,268 356,512,164
2024-05-08 22.16 22.73 22 22.25 +0.41% 250,635 559,638,154
2024-05-07 22.36 22.36 21.88 22.16 -1.16% 235,472 521,408,532
2024-05-06 21.99 22.67 21.82 22.42 +3.56% 417,177 928,663,468
2024-04-30 21.44 22.04 21.3 21.65 +0.98% 387,540 844,156,734
2024-04-29 20.55 21.86 20.55 21.44 +7.9% 761,672 1,643,563,852
2024-04-26 19.2 19.89 19.2 19.87 +2.95% 237,486 467,398,640
2024-04-25 19.49 19.6 19.26 19.3 -0.87% 92,387 178,958,266
2024-04-24 19.29 19.6 19 19.47 +0.78% 177,987 343,030,446
2024-04-23 18.7 19.73 18.66 19.32 +2.88% 329,588 638,315,315
2024-04-22 17.85 18.88 17.85 18.78 +4.74% 254,212 472,264,746
2024-04-19 18.03 18.1 17.76 17.93 -1.43% 86,407 154,709,696
2024-04-18 17.99 18.44 17.67 18.19 +1.06% 141,664 256,221,303
2024-04-17 17.81 18.14 17.78 18 +1.07% 131,970 236,965,291
2024-04-16 18.4 18.44 17.8 17.81 -3.57% 143,970 260,128,149
2024-04-15 17.96 18.59 17.96 18.47 +1.76% 161,043 296,124,836
2024-04-12 18.45 18.62 18.1 18.15 -1.31% 105,726 193,073,254
2024-04-11 18.37 18.53 18.25 18.39 -0.92% 100,127 184,207,213
2024-04-10 19 19 18.44 18.56 -2.67% 114,572 213,598,696
2024-04-09 18.69 19.21 18.62 19.07 +1.98% 128,200 243,182,105
2024-04-08 19.28 19.28 18.68 18.7 -3.61% 166,419 314,877,252
2024-04-03 19.61 19.82 19.24 19.4 -1.02% 131,026 255,110,773
2024-04-02 19.56 19.8 19.46 19.6 -0.46% 187,752 368,084,239
2024-04-01 18.47 20 18.47 19.69 +7.24% 462,657 904,716,701
2024-03-29 18.35 18.4 17.92 18.36 +0.33% 102,041 185,276,003
2024-03-28 18.24 18.51 18.12 18.3 +0.27% 101,703 186,152,206
2024-03-27 18.77 18.77 18.24 18.25 -3.23% 113,357 210,095,283
2024-03-26 18.6 18.89 18.58 18.86 +1.34% 113,974 213,681,969
2024-03-25 18.7 19.09 18.6 18.61 -1.95% 109,733 206,486,579
2024-03-22 19.5 19.53 18.86 18.98 -2.87% 163,501 312,058,309
2024-03-21 19.5 19.79 19.37 19.54 +0.21% 123,405 241,402,262
2024-03-20 19.6 19.63 19.41 19.5 -0.86% 117,132 228,402,142
2024-03-19 19.59 19.99 19.45 19.67 +0.36% 199,514 394,219,937
2024-03-18 19.56 19.61 19.28 19.6 +0.2% 148,518 289,132,074
2024-03-15 19.38 19.79 19.35 19.56 +0.46% 136,397 266,684,149
2024-03-14 19.47 19.76 19.34 19.47 -0.15% 162,745 317,806,292
2024-03-13 19.38 19.6 19.24 19.5 -0.51% 228,348 443,441,935
2024-03-12 18.8 19.9 18.78 19.6 +3.59% 443,451 866,631,506
2024-03-11 18.21 19.17 18.2 18.92 +4.42% 313,121 590,045,283
2024-03-08 18.25 18.4 17.9 18.12 -1.09% 147,348 266,493,425
2024-03-07 18.57 18.66 18.29 18.32 -0.87% 105,430 194,822,175
2024-03-06 18.6 18.74 18.29 18.48 -1.23% 129,883 239,971,444
2024-03-05 18.65 18.9 18.6 18.71 -0.21% 139,847 261,915,451
2024-03-04 18.82 18.98 18.61 18.75 -0.85% 128,685 241,152,120
2024-03-01 18.88 18.99 18.72 18.91 +0.21% 147,581 278,515,717
2024-02-29 18.21 18.9 18.16 18.87 +2.67% 219,209 409,910,782
2024-02-28 19 19.48 18.36 18.38 -3.42% 262,219 498,570,139
2024-02-27 18.6 19.03 18.57 19.03 +1.55% 173,826 327,272,414
2024-02-26 18.89 19.09 18.56 18.74 -0.79% 172,727 323,839,919
2024-02-23 18.84 19.22 18.65 18.89 +0.32% 208,035 392,908,554
2024-02-22 18.69 18.94 18.58 18.83 +0.05% 194,308 364,809,943
2024-02-21 17.77 19.27 17.72 18.82 +4.91% 349,863 652,998,641
2024-02-20 17.9 17.99 17.67 17.94 -0.83% 143,500 255,897,668
2024-02-19 18.3 18.5 17.78 18.09 +0.22% 219,787 397,652,605
2024-02-08 17.8 18.74 17.8 18.05 +1.52% 284,434 521,801,789
2024-02-07 16.91 17.86 16.91 17.78 +5.33% 292,134 514,169,605
2024-02-06 15.62 16.99 15.45 16.88 +6.43% 264,615 432,339,945
2024-02-05 16.54 16.65 15.19 15.86 -5.2% 295,756 471,563,941
2024-02-02 17.46 17.75 16.03 16.73 -3.91% 264,770 448,863,012
2024-02-01 17.35 17.91 17.26 17.41 -0.51% 156,208 274,667,140
2024-01-31 18.18 18.53 17.46 17.5 -4.68% 192,670 345,190,623
2024-01-30 19.01 19.02 18.3 18.36 -4.57% 191,254 356,395,393
2024-01-29 19.34 19.75 19.18 19.24 -0.52% 190,982 371,322,373
2024-01-26 19.01 19.72 19.01 19.34 +0.36% 198,288 384,152,512
2024-01-25 18.15 19.46 18.09 19.27 +5.53% 283,946 534,641,882
2024-01-24 18.72 18.89 17.7 18.26 -2.41% 285,250 518,094,426
2024-01-23 18.96 19.09 18.53 18.71 -1.78% 156,149 292,974,045
2024-01-22 19.65 19.81 18.93 19.05 -4.03% 119,301 230,127,826
2024-01-19 19.79 20.13 19.65 19.85 -0.5% 89,259 177,606,959
2024-01-18 19.85 19.99 19.02 19.95 +0.2% 185,097 361,510,537
2024-01-17 20.5 20.53 19.89 19.91 -3.3% 125,009 252,011,583
2024-01-16 20.6 20.93 20.38 20.59 -0.44% 102,581 211,215,422
2024-01-15 20.7 20.95 20.61 20.68 -0.82% 66,939 138,932,345
2024-01-12 20.9 21.15 20.8 20.85 -0.71% 90,284 189,346,528
2024-01-11 20.73 21.05 20.66 21 +0.38% 90,327 188,924,703
2024-01-10 20.72 21.19 20.26 20.92 +0.77% 115,843 240,876,151
2024-01-09 20.67 20.94 20.66 20.76 +0.44% 83,276 173,107,674
2024-01-08 21.25 21.26 20.66 20.67 -2.73% 127,638 266,446,628
2024-01-05 21.4 21.56 21.11 21.25 -0.84% 96,588 206,251,923
2024-01-04 21.72 21.72 21.26 21.43 -1.7% 120,986 258,810,920
2024-01-03 21.88 22.04 21.54 21.8 -0.37% 139,984 304,334,318
2024-01-02 22.56 22.59 21.85 21.88 -2.97% 191,640 422,455,972

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

щЗСхдйщТЫф╕Ъ 688750

近半年

цЦ░чВ╣ш╜пф╗╢ 688232

2024年至今

чжПшО▒цЦ░цЭР 605488

近三个月

щХЗц╡╖шВбф╗╜ 603637

2022-2023两年

ф║ЪцШЯщФЪщУ╛ 601890

近期数据

х░Фх║╖хИ╢шНп 300267

近半年

хоЭщАЪчзСцКА 300031

近期数据

ц╡╖цнгшНпф╕Ъ 600267

近半年

хоЗф┐бчзСцКА 300674

2022-2023两年

х║╖хЖачзСцКА 001308

近半年

热门概念板块

芯片
生物医药
储能电池

цМпхНОчзСцКА (000733)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
AI人工智能
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据

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