чО▓чПСш╜ошГО 601966

数据更新至:

添加到对比分析

18.02 -0.17%

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

18.02
-0.17% -0.03
18.03
开盘价
18.08
最高价
17.93
最低价
48,253
成交量
数据更新至: 2025-03-25

技术指标

18.05
MA5 (5日均线)
18.05
MA10 (10日均线)
17.83
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 18.03 18.08 17.93 18.02 -0.17% 48,253 86,816,339
2025-03-24 17.92 18.14 17.86 18.05 +0.73% 104,612 188,137,711
2025-03-21 18.08 18.28 17.84 17.92 -0.99% 114,643 206,910,300
2025-03-20 18.17 18.28 18.09 18.1 -0.44% 89,316 162,346,802
2025-03-19 18.15 18.21 18.08 18.18 +0.06% 85,375 154,983,601
2025-03-18 18.23 18.35 18.12 18.17 -0.33% 106,002 192,849,468
2025-03-17 18.17 18.27 18.14 18.23 +0.5% 123,304 224,629,736
2025-03-14 17.82 18.14 17.81 18.14 +1.68% 172,389 311,278,194
2025-03-13 17.88 17.97 17.72 17.84 -0.17% 99,165 176,770,756
2025-03-12 17.97 18.02 17.82 17.87 -0.56% 90,517 162,105,726
2025-03-11 17.61 17.97 17.49 17.97 +1.35% 158,599 281,806,757
2025-03-10 17.74 17.77 17.61 17.73 +0.11% 93,151 164,587,104
2025-03-07 17.38 17.93 17.28 17.71 +1.78% 236,926 417,747,388
2025-03-06 17.38 17.45 17.28 17.4 +0.35% 129,894 225,537,717
2025-03-05 17.53 17.59 17.23 17.34 -1.14% 121,945 211,545,014
2025-03-04 17.43 17.62 17.42 17.54 +0.23% 75,184 131,740,034
2025-03-03 17.45 17.75 17.44 17.5 +0.23% 154,515 272,133,243
2025-02-28 17.62 17.86 17.43 17.46 -1.36% 142,903 251,821,294
2025-02-27 17.79 17.85 17.51 17.7 -0.28% 110,164 194,501,711
2025-02-26 17.5 17.78 17.48 17.75 +1.43% 118,531 209,768,600
2025-02-25 17.57 17.76 17.47 17.5 -0.79% 103,490 181,997,249
2025-02-24 17.68 17.83 17.56 17.64 +0.17% 134,677 238,453,488
2025-02-21 17.54 17.74 17.5 17.61 +0.51% 106,618 187,611,758
2025-02-20 17.72 17.72 17.47 17.52 -1.18% 112,939 198,123,136
2025-02-19 17.6 17.83 17.58 17.73 +0.74% 90,213 159,824,291
2025-02-18 17.88 17.9 17.56 17.6 -1.57% 100,140 177,572,804
2025-02-17 18.01 18.06 17.79 17.88 -1.05% 113,511 203,170,508
2025-02-14 17.94 18.14 17.94 18.07 +0.44% 75,576 136,332,193
2025-02-13 18.21 18.25 17.97 17.99 -1.37% 105,500 190,738,105
2025-02-12 18.1 18.3 18.05 18.24 +0.33% 105,317 191,580,308
2025-02-11 18.02 18.46 17.78 18.18 +0.94% 167,635 303,433,990
2025-02-10 18.01 18.1 17.87 18.01 +0.22% 118,531 213,396,940
2025-02-07 17.84 18.06 17.61 17.97 +0.79% 155,651 278,824,639
2025-02-06 17.72 17.84 17.58 17.83 +0.34% 122,255 216,685,642
2025-02-05 18.18 18.18 17.71 17.77 -1.82% 129,877 231,874,094
2025-01-27 18.12 18.29 18.02 18.1 -0.44% 89,570 162,264,342
2025-01-24 18 18.25 17.98 18.18 +0.83% 94,337 171,165,959
2025-01-23 18.49 18.55 18.02 18.03 -1.21% 117,183 214,242,489
2025-01-22 18.02 18.5 18 18.25 +0.77% 168,734 308,864,581
2025-01-21 18.08 18.18 17.92 18.11 +0.33% 88,347 159,331,987
2025-01-20 17.9 18.18 17.88 18.05 +1.12% 107,090 193,702,154
2025-01-17 17.51 17.94 17.49 17.85 +1.42% 125,603 223,508,016
2025-01-16 17.52 17.77 17.48 17.6 +0.46% 102,088 179,908,851
2025-01-15 17.55 17.62 17.4 17.52 -0.57% 99,302 173,725,540
2025-01-14 17.34 17.7 17.05 17.62 +2.38% 142,759 249,126,825
2025-01-13 17.13 17.36 17.07 17.21 -0.23% 83,864 144,280,219
2025-01-10 17.43 17.61 17.24 17.25 -1.48% 97,640 169,760,838
2025-01-09 17.71 17.75 17.45 17.51 -1.13% 106,810 187,659,986
2025-01-08 17.86 17.93 17.46 17.71 -1.34% 139,254 246,143,938
2025-01-07 17.86 18.23 17.66 17.95 +0.56% 135,671 244,575,985
2025-01-06 17.51 18.1 17.46 17.85 +1.94% 142,917 254,810,424
2025-01-03 17.71 18 17.42 17.51 -0.74% 143,749 254,664,732
2025-01-02 18.11 18.11 17.52 17.64 -2.22% 161,788 288,275,907
2024-12-31 18.52 18.54 17.99 18.04 -2.49% 152,264 277,422,857
2024-12-30 18.6 18.73 18.47 18.5 -0.91% 125,656 233,407,112
2024-12-27 18.88 18.89 18.62 18.67 -0.64% 124,905 233,546,884
2024-12-26 18.57 18.86 18.5 18.79 +1.24% 110,042 205,868,734
2024-12-25 18.68 18.76 18.39 18.56 -0.75% 85,850 159,390,960
2024-12-24 18.38 18.72 18.37 18.7 +1.19% 120,058 222,637,579
2024-12-23 18.77 18.92 18.47 18.48 -1.28% 133,258 248,892,591
2024-12-20 18.89 18.91 18.68 18.72 -0.53% 102,993 193,405,764
2024-12-19 18.81 18.92 18.58 18.82 -0.63% 121,282 227,327,929
2024-12-18 18.95 19.25 18.89 18.94 -0.47% 112,421 214,495,866
2024-12-17 18.81 19.23 18.76 19.03 +1.44% 150,905 287,377,801
2024-12-16 18.97 19.06 18.72 18.76 -1.11% 98,653 185,895,317
2024-12-13 19.22 19.22 18.88 18.97 -1.35% 147,718 280,558,882
2024-12-12 19.2 19.3 19.03 19.23 +0.42% 126,194 242,018,932
2024-12-11 19.06 19.2 19 19.15 +0.42% 102,902 196,823,689
2024-12-10 19.3 19.5 19.02 19.07 +1.06% 185,453 356,287,748
2024-12-09 18.96 19.05 18.78 18.87 -0.74% 114,264 216,086,938
2024-12-06 18.92 19.14 18.82 19.01 +0.58% 140,981 267,520,973
2024-12-05 18.88 19 18.7 18.9 0% 97,072 182,672,193
2024-12-04 19.11 19.15 18.84 18.9 -1.51% 103,751 196,817,955
2024-12-03 19.21 19.27 19 19.19 -0.1% 105,125 200,911,301
2024-12-02 19.14 19.26 18.91 19.21 +0.58% 126,670 242,326,595
2024-11-29 18.77 19.2 18.7 19.1 +1.6% 124,871 238,064,663
2024-11-28 18.98 19 18.79 18.8 -1.05% 94,943 179,316,344
2024-11-27 18.6 19 18.39 19 +1.82% 128,602 239,954,437
2024-11-26 18.81 18.86 18.6 18.66 -0.8% 108,755 203,547,028
2024-11-25 18.8 19.02 18.66 18.81 +0.16% 122,289 230,593,062
2024-11-22 19.69 19.69 18.78 18.78 -4.67% 243,864 468,476,946
2024-11-21 19.82 19.87 19.63 19.7 -0.96% 126,843 250,194,806
2024-11-20 19.84 19.96 19.67 19.89 -0.45% 145,772 288,829,086
2024-11-19 19.7 20.07 19.64 19.98 +1.52% 152,274 302,794,163
2024-11-18 19.87 20.25 19.58 19.68 -1.01% 186,705 373,663,668
2024-11-15 19.88 20.18 19.81 19.88 -0.6% 141,378 283,279,046
2024-11-14 20.45 20.45 19.93 20 -2.2% 161,784 326,289,220
2024-11-13 20.5 20.69 20.17 20.45 -0.87% 185,261 377,624,935
2024-11-12 20.65 21.32 20.36 20.63 +0.83% 366,706 765,276,658
2024-11-11 20.1 20.46 19.9 20.46 +1.79% 216,818 439,819,555
2024-11-08 20.3 20.61 19.91 20.1 +0.2% 293,085 592,384,555
2024-11-07 19.57 20.08 19.46 20.06 +1.83% 263,483 521,116,150
2024-11-06 19.87 20.06 19.57 19.7 -0.81% 287,274 569,698,287
2024-11-05 19.6 19.9 19.44 19.86 +1.22% 255,157 504,010,319
2024-11-04 19.28 19.64 19.27 19.62 +1.61% 166,950 326,130,826
2024-11-01 19.45 19.6 19.17 19.31 -0.87% 194,530 377,634,876
2024-10-31 19.73 19.83 19.34 19.48 -1.22% 227,134 442,323,678
2024-10-30 19.65 20.08 19.56 19.72 +1.39% 292,442 577,725,757
2024-10-29 19.68 19.78 19.29 19.45 -0.71% 183,685 357,897,494
2024-10-28 19.25 19.63 19.06 19.59 +1.66% 196,712 381,971,718
2024-10-25 19.11 19.38 19.1 19.27 +0.42% 139,942 269,454,506
2024-10-24 19.49 19.62 19.11 19.19 -1.99% 166,707 321,186,347
2024-10-23 19.59 19.64 19.38 19.58 +0.31% 220,859 431,020,110
2024-10-22 19.49 19.74 19.33 19.52 +0.1% 253,278 494,441,959
2024-10-21 19.6 19.68 19.18 19.5 +2.96% 350,390 681,858,212
2024-10-18 18.68 19.25 18.6 18.94 +1.34% 265,661 503,877,293
2024-10-17 18.87 19.16 18.68 18.69 -0.95% 156,901 296,173,844
2024-10-16 18.5 19 18.4 18.87 +0.48% 163,361 306,007,339
2024-10-15 19.29 19.5 18.78 18.78 -2.8% 226,619 433,283,194
2024-10-14 18.82 19.46 18.7 19.32 +1.9% 254,442 485,757,880
2024-10-11 19.5 19.85 18.74 18.96 -3.36% 254,422 489,278,419
2024-10-10 19.63 20.46 19.45 19.62 +3.26% 422,905 840,012,082
2024-10-09 19.78 19.92 18.8 19 -7.05% 401,820 779,217,447
2024-10-08 22.08 22.1 19.5 20.44 +1.49% 613,203 1,276,545,276
2024-09-30 19.22 20.25 18.7 20.14 +8.57% 466,723 910,893,279
2024-09-27 18.04 18.62 17.86 18.55 +3.86% 182,391 333,025,904
2024-09-26 17.02 17.88 17.01 17.86 +4.14% 256,272 449,523,235
2024-09-25 17.29 17.7 17.13 17.15 +0.41% 260,437 452,142,799
2024-09-24 16.5 17.15 16.05 17.08 +4.85% 300,537 499,528,897
2024-09-23 16.38 16.51 16.21 16.29 -0.67% 98,749 161,429,807
2024-09-20 16.64 16.78 16.28 16.4 -1.5% 108,543 178,633,855
2024-09-19 16.55 16.72 16.31 16.65 +1.09% 138,937 230,042,335
2024-09-18 16.21 16.53 16.13 16.47 +1.79% 107,872 176,868,574
2024-09-13 16.68 16.7 16.14 16.18 -2.18% 105,090 171,423,803
2024-09-12 16.33 16.74 16.33 16.54 +1.04% 121,101 200,434,626
2024-09-11 15.69 16.72 15.6 16.37 +3.74% 207,212 338,180,605
2024-09-10 16.06 16.12 15.67 15.78 -1.8% 131,083 207,421,901
2024-09-09 16.32 16.39 15.96 16.07 -2.01% 130,733 210,537,334
2024-09-06 16.62 16.77 16.35 16.4 -1.5% 76,127 126,051,939
2024-09-05 16.48 16.8 16.48 16.65 +0.73% 87,898 146,027,335
2024-09-04 16.4 16.74 16.35 16.53 -0.24% 87,329 144,852,918
2024-09-03 16.5 16.7 16.45 16.57 +0.24% 109,160 181,080,151
2024-09-02 16.8 16.92 16.53 16.53 -1.61% 132,941 222,093,340
2024-08-30 16.33 16.98 16.14 16.8 +3% 214,176 357,570,709
2024-08-29 16 16.44 15.93 16.31 +1.75% 145,864 237,270,449
2024-08-28 15.66 16.12 15.6 16.03 +2.04% 137,257 218,885,376
2024-08-27 15.58 15.8 15.38 15.71 +1.42% 146,151 229,008,918
2024-08-26 15.47 15.59 15.25 15.49 -0.06% 89,846 138,501,935
2024-08-23 15.4 15.59 15.31 15.5 +0.45% 80,416 124,480,191
2024-08-22 15.55 15.61 15.31 15.43 -0.77% 86,659 133,805,811
2024-08-21 15.82 15.93 15.53 15.55 -2.26% 98,428 154,271,842
2024-08-20 16.3 16.33 15.83 15.91 -2.39% 131,337 210,035,828
2024-08-19 16.21 16.55 16.21 16.3 +0.25% 80,409 131,782,377
2024-08-16 16.37 16.38 16.24 16.26 -0.67% 68,013 110,733,933
2024-08-15 16.14 16.53 16.09 16.37 +1.24% 101,064 164,960,514
2024-08-14 16.45 16.45 16.17 16.17 -1.7% 76,430 124,261,667
2024-08-13 16.55 16.58 16.25 16.45 0% 68,622 112,271,034
2024-08-12 16.6 16.68 16.4 16.45 -1.56% 99,186 163,718,848
2024-08-09 16.86 17.21 16.66 16.71 +1.15% 212,034 359,494,927
2024-08-08 16.21 16.57 16.16 16.52 +1.29% 106,064 174,105,812
2024-08-07 16.3 16.41 16.14 16.31 0% 76,893 125,172,994
2024-08-06 16.23 16.35 16.09 16.31 +1.49% 90,306 146,550,560
2024-08-05 16.12 16.59 16.05 16.07 -1.41% 133,437 217,253,578
2024-08-02 16.42 16.6 16.29 16.3 -1.69% 115,611 189,531,115
2024-08-01 16.85 17.04 16.57 16.58 -1.95% 147,634 246,586,445
2024-07-31 16.01 16.96 15.93 16.91 +5.03% 233,760 389,549,008
2024-07-30 16.32 16.33 15.98 16.1 -1.53% 126,747 203,998,421
2024-07-29 16.88 16.88 16.33 16.35 -3.08% 152,970 251,755,914
2024-07-26 16.6 16.98 16.6 16.87 +1.75% 130,575 219,949,791
2024-07-25 16.35 16.76 16.13 16.58 +0.42% 115,951 191,401,115
2024-07-24 16.85 17.05 16.43 16.51 -0.12% 184,432 308,348,234
2024-07-23 17.14 17.2 16.52 16.53 -3.5% 247,527 413,627,852
2024-07-22 17.19 17.26 16.99 17.13 -0.46% 125,135 214,053,113
2024-07-19 17.4 17.43 17.14 17.21 -1.66% 168,635 291,228,443
2024-07-18 17.38 17.51 17.17 17.5 -0.06% 151,817 263,182,582
2024-07-17 17.71 17.82 17.4 17.51 -1.52% 124,209 217,721,442
2024-07-16 18 18.1 17.55 17.78 -1.98% 167,853 298,441,008
2024-07-15 18.26 18.33 18 18.14 -1.36% 100,124 181,586,772
2024-07-12 18.32 18.47 18.12 18.39 -0.05% 105,130 192,603,813
2024-07-11 18.45 18.51 18.18 18.4 +1.27% 178,613 327,556,938
2024-07-10 18.05 18.55 18.05 18.17 -0.27% 175,416 321,078,047
2024-07-09 17.34 18.3 17.17 18.22 +6.3% 249,760 444,134,200
2024-07-08 17.36 17.42 17.05 17.14 -1.49% 88,643 152,376,711
2024-07-05 17.4 17.47 16.97 17.4 -0.11% 120,777 207,623,403
2024-07-04 17.71 17.96 17.38 17.42 -1.8% 109,919 193,144,661
2024-07-03 17.84 17.97 17.68 17.74 -1% 102,074 181,388,368
2024-07-02 18.58 18.67 17.83 17.92 -3.66% 192,230 347,733,937
2024-07-01 18.38 18.68 18.2 18.6 +1.25% 102,179 188,608,453
2024-06-28 18.28 18.73 18.25 18.37 -0.27% 122,337 226,249,541
2024-06-27 18.94 18.94 18.26 18.42 -2.8% 139,287 257,313,476
2024-06-26 18.9 19 18.5 18.95 +0.21% 118,587 222,311,244
2024-06-25 18.65 19.15 18.61 18.91 +1.07% 115,617 218,960,235
2024-06-24 19 19.03 18.6 18.71 -1.73% 116,811 219,533,463
2024-06-21 18.78 19.11 18.7 19.04 +1.44% 101,926 193,451,947
2024-06-20 19.06 19.17 18.72 18.77 -1.73% 121,276 228,757,259
2024-06-19 19.31 19.4 18.9 19.1 -1.29% 143,665 274,814,261
2024-06-18 18.88 19.41 18.88 19.35 +2.54% 151,235 290,422,985
2024-06-17 18.36 19.05 18.3 18.87 +2.22% 195,764 367,340,603
2024-06-14 18.41 18.48 18.16 18.46 -1.18% 132,919 243,496,388
2024-06-13 18.89 18.94 18.61 18.68 -1.11% 161,096 301,559,125
2024-06-12 19.6 19.61 18.7 18.89 -3.72% 344,046 653,563,222
2024-06-11 19.85 19.85 19.49 19.62 -1.26% 106,400 208,650,597
2024-06-07 20.05 20.12 19.61 19.87 -0.3% 106,919 211,923,094
2024-06-06 20.23 20.23 19.8 19.93 -0.85% 135,876 271,157,208
2024-06-05 20.66 20.67 20.08 20.1 -2.43% 105,260 213,721,737
2024-06-04 20.28 20.65 20.12 20.6 +1.58% 108,541 221,463,048
2024-06-03 20.74 20.76 20.15 20.28 -2.22% 163,410 333,008,457
2024-05-31 21.08 21.16 20.68 20.74 -1.57% 145,906 304,095,911
2024-05-30 21.18 21.18 20.94 21.07 +0.14% 77,901 163,881,538
2024-05-29 21.08 21.2 20.9 21.04 -0.24% 83,394 175,611,919
2024-05-28 21.38 21.49 21.03 21.09 -1.22% 104,017 221,218,156
2024-05-27 21.42 21.42 20.98 21.35 +0.23% 97,516 206,482,113
2024-05-24 21.35 21.58 21.28 21.3 -0.47% 77,891 166,877,559
2024-05-23 21.5 21.59 21.29 21.4 -0.56% 93,384 199,955,519
2024-05-22 22.2 22.2 21.5 21.52 -2.76% 155,344 336,312,531
2024-05-21 22.16 22.2 21.95 22.13 -0.05% 103,620 228,771,173
2024-05-20 22 22.28 21.86 22.14 +0.32% 103,304 228,505,684
2024-05-17 22.21 22.35 21.68 22.07 -1.3% 166,449 365,311,062
2024-05-16 23.03 23.5 22.26 22.36 -2.57% 208,542 471,092,030
2024-05-15 22.66 23.23 22.51 22.95 +0.79% 162,782 374,370,435
2024-05-14 22.92 23.11 22.71 22.77 -0.65% 143,576 328,666,943
2024-05-13 22.57 23.04 22.15 22.92 +0.39% 207,417 471,168,446
2024-05-10 22.71 23 22.54 22.83 +0.62% 173,942 396,768,403
2024-05-09 22 22.71 22 22.69 +2.72% 195,395 439,685,692
2024-05-08 22.68 22.68 22.04 22.09 -2.69% 155,315 345,539,747
2024-05-07 22.73 22.78 22.42 22.7 -0.48% 154,690 349,556,216
2024-05-06 22.67 23.05 22.5 22.81 +1.83% 227,840 518,733,350
2024-04-30 22.29 22.73 22.26 22.4 +0.09% 247,224 557,218,929
2024-04-29 22.4 22.45 22.16 22.38 -0.62% 299,258 666,861,065
2024-04-26 22.35 22.57 22.13 22.52 +0.72% 301,698 673,137,724
2024-04-25 23.59 23.59 22.26 22.36 -5.85% 258,136 585,691,963
2024-04-24 23.45 23.8 23.25 23.75 +2.68% 160,865 379,477,658
2024-04-23 24.18 24.29 23.09 23.13 -4.74% 254,968 596,566,102
2024-04-22 24.3 24.75 23.85 24.28 -0.04% 245,666 595,733,961
2024-04-19 24.16 24.71 24 24.29 +1.72% 221,995 540,497,795
2024-04-18 22.5 24.31 22.5 23.88 +5.57% 310,314 734,214,121
2024-04-17 21.96 22.64 21.7 22.62 +3.24% 179,589 398,225,922
2024-04-16 21.91 22.45 21.9 21.91 -0.86% 193,853 429,207,733
2024-04-15 21.46 22.42 21.46 22.1 +2.17% 197,428 436,428,330
2024-04-12 21.04 21.79 21.04 21.63 +2.41% 168,428 362,159,835
2024-04-11 20.71 21.48 20.68 21.12 +0.96% 111,068 235,388,042
2024-04-10 20.85 21.04 20.67 20.92 -0.14% 77,509 161,702,219
2024-04-09 21.13 21.15 20.69 20.95 -0.48% 86,171 180,018,270
2024-04-08 21.16 21.33 20.92 21.05 -0.66% 84,792 178,979,067
2024-04-03 21.09 21.3 20.84 21.19 +0.14% 96,475 203,857,198
2024-04-02 21.17 21.55 20.91 21.16 +0.19% 101,585 214,752,304
2024-04-01 20.71 21.13 20.71 21.12 +2.08% 119,824 251,699,093
2024-03-29 20.82 20.95 20.35 20.69 -0.81% 87,725 180,305,143
2024-03-28 20.68 21.15 20.63 20.86 +1.02% 93,303 195,182,371
2024-03-27 21.13 21.16 20.64 20.65 -1.71% 82,325 172,268,093
2024-03-26 20.68 21.12 20.62 21.01 +1.45% 106,392 222,620,687
2024-03-25 20.69 21.15 20.42 20.71 +0.05% 114,536 238,552,312
2024-03-22 20.95 21.1 20.68 20.7 -0.62% 92,645 192,940,005
2024-03-21 21.3 21.32 20.61 20.83 -1.28% 145,819 304,038,707
2024-03-20 20.96 21.16 20.83 21.1 +0.48% 90,014 189,086,189
2024-03-19 21.45 21.46 20.96 21 -2.51% 165,967 350,476,435
2024-03-18 22.07 22.39 21.28 21.54 -1.6% 200,190 432,884,001
2024-03-15 21.67 21.96 21.56 21.89 +0.97% 68,355 148,753,768
2024-03-14 22.01 22.03 21.49 21.68 -1.63% 99,128 215,084,009
2024-03-13 21.96 22.25 21.87 22.04 +0.18% 112,914 249,236,569
2024-03-12 22.91 22.97 21.9 22 -3.97% 182,426 404,537,666
2024-03-11 22.13 22.95 22.03 22.91 +3.67% 122,360 275,960,547
2024-03-08 21.98 22.28 21.96 22.1 +0.41% 94,363 208,534,688
2024-03-07 22.23 22.34 22.01 22.01 -0.81% 89,000 197,651,848
2024-03-06 22.09 22.58 21.96 22.19 -0.18% 93,660 208,187,818
2024-03-05 22.19 22.44 22.01 22.23 +0.18% 92,644 205,835,490
2024-03-04 22.17 22.3 21.9 22.19 -0.05% 91,053 201,019,302
2024-03-01 22 22.62 21.96 22.2 +0.18% 150,809 336,439,660
2024-02-29 21.11 22.18 21.1 22.16 +4.18% 125,088 272,529,340
2024-02-28 21.9 21.98 21.12 21.27 -3.54% 170,739 367,913,638
2024-02-27 21.56 22.05 21.48 22.05 +1.8% 117,756 257,552,598
2024-02-26 21.59 22.16 21.4 21.66 +0.32% 176,631 384,745,508
2024-02-23 21.51 21.66 20.95 21.59 +0.42% 130,712 278,797,534
2024-02-22 21.28 21.74 21.2 21.5 +0.23% 115,964 249,032,890
2024-02-21 20.76 21.97 20.43 21.45 +3.17% 225,816 483,466,640
2024-02-20 20.93 21.23 20.39 20.79 -1.89% 134,286 278,365,493
2024-02-19 21.56 21.73 20.73 21.19 -0.7% 142,145 302,099,909
2024-02-08 21.3 22.52 21.28 21.34 -0.19% 198,270 437,035,874
2024-02-07 20.41 21.41 20.23 21.38 +5.48% 198,214 415,739,252
2024-02-06 18.92 20.47 18.56 20.27 +5.24% 122,991 241,895,101
2024-02-05 19.34 19.7 17.85 19.26 -0.47% 168,064 317,040,849
2024-02-02 19.87 20.13 18.71 19.35 -2.22% 112,867 220,499,048
2024-02-01 19.74 20.36 19.56 19.79 +0.87% 81,451 162,440,392
2024-01-31 19.9 20.18 19.5 19.62 -2.78% 90,590 179,486,533
2024-01-30 20.05 20.64 19.95 20.18 +0.35% 102,247 208,135,131
2024-01-29 20.24 20.6 20.07 20.11 -0.64% 88,218 178,781,144
2024-01-26 20.67 20.67 20.21 20.24 -2.03% 92,617 188,789,668
2024-01-25 19.84 20.66 19.58 20.66 +3.82% 154,012 311,063,274
2024-01-24 20.13 20.3 19.27 19.9 -1.09% 98,078 193,596,159
2024-01-23 19.7 20.27 19.48 20.12 +1.56% 102,305 204,135,406
2024-01-22 20.48 20.48 19.6 19.81 -2.94% 83,192 167,239,200
2024-01-19 20.53 20.66 20.35 20.41 -0.58% 56,935 116,518,392
2024-01-18 20.54 20.64 19.99 20.53 -0.15% 133,244 270,353,503
2024-01-17 20.77 20.98 20.56 20.56 -0.72% 118,798 246,845,501
2024-01-16 21.01 21.04 20.15 20.71 +3.09% 187,755 384,809,812
2024-01-15 20.2 20.22 19.83 20.09 -0.35% 69,549 139,671,707
2024-01-12 19.63 20.4 19.57 20.16 +2.13% 153,076 309,019,901
2024-01-11 18.81 19.75 18.71 19.74 +5% 125,160 243,051,839
2024-01-10 18.52 19 18.31 18.8 +1.13% 61,119 114,693,490
2024-01-09 18.53 18.75 18.26 18.59 +0.32% 68,804 127,496,650
2024-01-08 18.8 18.83 18.43 18.53 -1.7% 71,565 133,081,649
2024-01-05 18.84 19.11 18.7 18.85 -0.26% 68,283 129,246,587
2024-01-04 19.04 19.06 18.71 18.9 -1.15% 68,965 130,350,218
2024-01-03 19.09 19.36 18.98 19.12 -0.16% 50,633 96,963,873
2024-01-02 19.27 19.48 19.08 19.15 -0.42% 78,537 151,723,575

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

ч╗┐чФ░цЬ║цв░ 605259

2024年至今

ф╕ЬхМЧшпБхИ╕ 000686

2024年至今

чжПш╛╛шВбф╗╜ 603166

2024年一季度

хНОх║╖шВбф╗╜ 605077

近三个月

ф╕нцБТщЫЖхЫв 600252

近半年

члЛщЬ╕шВбф╗╜ 603519

近期数据

цЩпцЧ║чФ╡хнР 603228

2022-2023两年

щШ│хЕЙчЕзцШО 600261

近期数据

хНОхЗпцШУф╜░ 300592

2024年一季度

ф╣РщСлчзСцКА 688018

近半年

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
储能电池

цМпхНОчзСцКА (000733)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
半导体

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