хЗпф╝ЧшВбф╗╜ 603037

数据更新至:

添加到对比分析

16.67 -0.83%

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

16.67
-0.83% -0.14
16.68
开盘价
17.24
最高价
16.5
最低价
50,818
成交量
数据更新至: 2025-03-25

技术指标

17.27
MA5 (5日均线)
17.14
MA10 (10日均线)
17.30
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 16.68 17.24 16.5 16.67 -0.83% 50,818 85,703,571
2025-03-24 16.98 17.2 16.39 16.81 -1% 75,974 127,185,034
2025-03-21 17.5 17.6 16.93 16.98 -4.01% 96,439 165,153,578
2025-03-20 17.96 18.01 17.44 17.69 -2.8% 147,146 260,314,371
2025-03-19 18.14 19.19 17.78 18.2 +2.36% 278,377 509,198,701
2025-03-18 17.22 17.88 17.12 17.78 +3.43% 106,921 187,315,268
2025-03-17 16.96 17.33 16.61 17.19 +1.66% 80,749 137,677,001
2025-03-14 16.22 16.95 16.21 16.91 +4.19% 91,608 152,260,483
2025-03-13 16.89 16.89 16.02 16.23 -4.25% 99,951 163,264,802
2025-03-12 16.95 17.19 16.89 16.95 0% 97,202 165,771,326
2025-03-11 17 17.25 16.55 16.95 -1.97% 124,014 209,119,841
2025-03-10 17.74 17.95 17.28 17.29 -2.48% 142,619 250,725,138
2025-03-07 16.8 18.25 16.66 17.73 +5.41% 242,916 424,839,680
2025-03-06 16.45 17.07 16.45 16.82 +1.08% 172,108 289,656,697
2025-03-05 16.87 16.94 16.23 16.64 -5.24% 264,764 438,152,400
2025-03-04 17.27 18.8 17.27 17.56 +0.34% 339,917 612,024,147
2025-03-03 19.38 19.85 17.45 17.5 -9.7% 386,539 724,277,592
2025-02-28 19.38 19.38 19 19.38 +9.99% 298,209 577,524,231
2025-02-27 17.2 18.5 17.01 17.62 +3.65% 230,775 405,746,354
2025-02-26 16.79 17.27 16.59 17 +1.98% 135,867 229,155,774
2025-02-25 16.68 17.05 16.53 16.67 -1.77% 101,201 169,607,844
2025-02-24 16.37 17.2 16.28 16.97 +3.67% 144,177 242,331,328
2025-02-21 16.33 16.57 16.12 16.37 -0.06% 96,330 157,314,841
2025-02-20 16.28 16.43 16.08 16.38 -1.56% 105,821 172,069,856
2025-02-19 15.88 16.65 15.82 16.64 +5.45% 196,619 320,781,056
2025-02-18 15.59 15.98 15.37 15.78 +1.28% 94,431 148,322,982
2025-02-17 15.64 15.8 15.41 15.58 -0.19% 55,897 87,032,712
2025-02-14 15.56 16.09 15.51 15.61 +0.71% 86,623 136,752,919
2025-02-13 15.73 16.28 15.49 15.5 -1.84% 92,858 147,047,178
2025-02-12 15.66 15.85 15.5 15.79 +0.64% 67,460 105,839,309
2025-02-11 15.7 15.96 15.62 15.69 -0.7% 89,458 140,665,763
2025-02-10 15.96 16.2 15.6 15.8 -1.99% 177,096 279,107,626
2025-02-07 15.66 16.89 15.44 16.12 +5.02% 230,682 377,990,703
2025-02-06 14.81 15.42 14.73 15.35 +2.95% 57,454 87,023,489
2025-02-05 14.68 15.08 14.62 14.91 +1.77% 44,892 66,700,420
2025-01-27 14.65 14.98 14.56 14.65 +0.62% 41,738 61,658,975
2025-01-24 14.19 14.68 14.17 14.56 +2.18% 37,701 54,631,578
2025-01-23 14.53 14.56 14.21 14.25 -0.77% 35,353 50,889,880
2025-01-22 14.48 14.51 14.3 14.36 -1.03% 23,251 33,483,214
2025-01-21 14.5 14.53 14.28 14.51 +1.11% 38,588 55,692,261
2025-01-20 13.98 14.58 13.97 14.35 +3.09% 50,570 72,319,653
2025-01-17 13.88 13.98 13.77 13.92 +0.51% 25,425 35,284,693
2025-01-16 13.84 14.07 13.7 13.85 0% 28,150 39,120,656
2025-01-15 13.84 14.01 13.68 13.85 +0.07% 28,188 39,078,813
2025-01-14 13.2 13.84 13.2 13.84 +5.17% 44,216 60,081,097
2025-01-13 12.9 13.33 12.75 13.16 +0.46% 26,117 34,252,023
2025-01-10 13.37 13.55 13.09 13.1 -1.65% 35,537 47,469,438
2025-01-09 13.17 13.43 13.17 13.32 0% 22,864 30,527,125
2025-01-08 13.46 13.51 12.94 13.32 -1.62% 35,147 46,531,927
2025-01-07 13.23 13.55 13.14 13.54 +2.11% 31,609 42,193,571
2025-01-06 13.28 13.55 12.93 13.26 -1.19% 39,061 51,748,104
2025-01-03 13.5 14.35 13.1 13.42 -0.15% 55,568 75,738,643
2025-01-02 14.04 14.05 13.28 13.44 -3.17% 41,100 55,928,876
2024-12-31 14.35 14.35 13.87 13.88 -2.73% 39,916 56,119,422
2024-12-30 14.41 14.53 14.1 14.27 -1.86% 29,951 42,855,096
2024-12-27 14.62 14.74 14.44 14.54 -0.48% 41,594 60,757,445
2024-12-26 14.29 14.89 14.21 14.61 +2.38% 51,325 75,086,049
2024-12-25 14.6 14.68 14.06 14.27 -2.26% 37,820 54,061,226
2024-12-24 14.49 14.75 14.33 14.6 +1.39% 33,517 48,695,514
2024-12-23 14.78 14.99 14.28 14.4 -3.23% 54,702 79,952,138
2024-12-20 14.26 15.09 14.2 14.88 +4.35% 72,007 106,187,013
2024-12-19 14.06 14.36 14.06 14.26 -0.28% 41,957 59,622,177
2024-12-18 14.56 14.56 14.2 14.3 -1.24% 57,857 83,034,698
2024-12-17 15.43 15.48 14.44 14.48 -6.16% 91,585 135,864,617
2024-12-16 15.83 16.1 15.35 15.43 -2.77% 80,263 125,724,748
2024-12-13 15.84 16.4 15.6 15.87 -0.31% 111,707 179,237,854
2024-12-12 16.05 16.15 15.67 15.92 -0.81% 77,128 122,362,220
2024-12-11 16.06 16.17 15.72 16.05 -0.43% 91,850 146,464,528
2024-12-10 17.09 17.15 16.06 16.12 -1.71% 151,172 248,136,886
2024-12-09 16.25 17.39 16.17 16.4 +2.89% 169,159 282,672,256
2024-12-06 15.68 15.98 15.3 15.94 +1.66% 87,256 137,310,660
2024-12-05 15.58 15.9 15.55 15.68 -0.19% 57,029 89,543,501
2024-12-04 15.88 16.09 15.52 15.71 -1.5% 72,227 114,344,682
2024-12-03 15.9 16.12 15.75 15.95 +0.31% 66,498 105,861,554
2024-12-02 15.79 16.19 15.79 15.9 +0.7% 136,278 217,966,424
2024-11-29 14.95 15.89 14.95 15.79 +5.27% 136,262 211,479,009
2024-11-28 15.18 15.35 14.95 15 -2.66% 88,271 133,411,364
2024-11-27 15 15.42 14.68 15.41 +0.78% 107,829 161,685,935
2024-11-26 15.98 16.17 15.22 15.29 -5.33% 128,798 201,824,496
2024-11-25 15.75 16.28 15.42 16.15 +3.53% 170,506 270,155,149
2024-11-22 16.37 17.2 15.59 15.6 -4.76% 245,945 399,836,356
2024-11-21 16.48 17.4 16.03 16.38 -0.85% 348,506 581,931,083
2024-11-20 14.8 16.52 14.7 16.52 +9.99% 310,619 486,386,582
2024-11-19 14.42 15.04 14.27 15.02 +5.33% 153,010 223,698,618
2024-11-18 15.19 15.24 14 14.26 -5.81% 185,861 267,737,149
2024-11-15 14.43 15.26 14.31 15.14 +4.2% 271,336 405,436,220
2024-11-14 14.4 15.25 14.22 14.53 +1.4% 222,364 327,821,051
2024-11-13 14.25 14.38 13.86 14.33 -0.56% 69,183 97,897,253
2024-11-12 14.69 14.77 14.21 14.41 -1.3% 97,936 142,015,244
2024-11-11 14.16 14.68 14.12 14.6 +2.96% 107,872 155,777,502
2024-11-08 14.35 14.55 14.06 14.18 +0.57% 126,085 180,616,834
2024-11-07 13.78 14.12 13.61 14.1 +2.25% 99,805 139,169,964
2024-11-06 13.75 13.94 13.57 13.79 +0.36% 85,087 117,493,355
2024-11-05 13.58 13.78 13.4 13.74 +0.88% 78,667 107,304,311
2024-11-04 13.11 13.86 13.05 13.62 +3.89% 99,757 135,481,498
2024-11-01 13.73 13.79 13.04 13.11 -5.14% 94,937 125,969,444
2024-10-31 13.71 13.87 13.53 13.82 -0.36% 93,905 128,899,336
2024-10-30 14.11 14.11 13.6 13.87 -4.34% 148,379 205,486,943
2024-10-29 14.9 14.95 14.28 14.5 0% 153,819 224,500,066
2024-10-28 13.9 14.5 13.85 14.5 +4.32% 114,805 163,479,825
2024-10-25 13.89 14.16 13.86 13.9 +0.72% 97,741 136,420,557
2024-10-24 13.95 14.13 13.71 13.8 +0.58% 98,228 136,218,097
2024-10-23 13.63 14.08 13.35 13.72 +0.66% 106,131 145,436,414
2024-10-22 13.19 13.68 13.12 13.63 +3.34% 91,420 123,477,930
2024-10-21 13.03 13.3 12.95 13.19 +1.46% 69,690 91,468,702
2024-10-18 12.55 13.16 12.55 13 +2.77% 76,362 98,961,863
2024-10-17 12.68 12.93 12.63 12.65 -0.08% 44,182 56,436,312
2024-10-16 12.6 12.86 12.51 12.66 -1.09% 47,844 60,649,815
2024-10-15 13.02 13.15 12.78 12.8 -1.77% 56,561 73,232,514
2024-10-14 12.77 13.07 12.59 13.03 +2.04% 59,529 76,742,197
2024-10-11 13.21 13.27 12.64 12.77 -3.77% 72,851 94,201,613
2024-10-10 13.18 13.65 12.98 13.27 -0.3% 84,342 112,455,477
2024-10-09 14.31 14.31 13.31 13.31 -9.95% 142,593 196,176,832
2024-10-08 15.5 15.5 13.75 14.78 +4.82% 188,986 277,468,105
2024-09-30 13.4 14.18 13 14.1 +8.96% 177,910 243,251,519
2024-09-27 12.66 12.94 12.5 12.94 +4.02% 52,303 66,512,827
2024-09-26 12.2 12.45 12.09 12.44 +2.3% 56,712 69,858,450
2024-09-25 12.2 12.44 12.1 12.16 +0.25% 74,919 91,833,252
2024-09-24 12.08 12.44 11.75 12.13 +4.21% 79,983 96,447,489
2024-09-23 11.42 11.7 11.32 11.64 +1.93% 28,320 32,814,266
2024-09-20 11.58 11.62 11.38 11.42 -1.21% 25,370 29,102,080
2024-09-19 11.48 11.63 11.32 11.56 +1.67% 22,803 26,286,138
2024-09-18 11.32 11.46 11.1 11.37 -0.18% 23,860 26,876,597
2024-09-13 11.71 11.78 11.34 11.39 -2.65% 36,045 41,393,597
2024-09-12 11.76 11.91 11.7 11.7 -0.76% 20,025 23,619,735
2024-09-11 11.91 11.91 11.75 11.79 -1.09% 19,185 22,673,752
2024-09-10 11.9 12 11.68 11.92 +0.76% 24,804 29,321,674
2024-09-09 11.79 11.91 11.64 11.83 -0.42% 26,549 31,306,599
2024-09-06 12.08 12.22 11.86 11.88 -1.66% 38,785 46,633,061
2024-09-05 11.98 12.16 11.91 12.08 -1.15% 41,200 49,632,041
2024-09-04 12.15 12.3 12.04 12.22 0% 30,343 36,932,940
2024-09-03 11.99 12.23 11.79 12.22 +1.92% 35,745 43,252,294
2024-09-02 12.23 12.37 11.97 11.99 -2.04% 47,133 57,365,662
2024-08-30 11.95 12.46 11.87 12.24 +2.51% 61,326 75,117,026
2024-08-29 11.8 12 11.72 11.94 +1.02% 41,292 49,104,346
2024-08-28 11.87 12.09 11.79 11.82 -0.84% 32,615 38,800,741
2024-08-27 12.16 12.27 11.86 11.92 -3.01% 50,428 60,470,778
2024-08-26 12.25 12.48 11.88 12.29 +0.24% 50,275 61,197,571
2024-08-23 13 13 12.03 12.26 -6.55% 89,171 111,266,622
2024-08-22 13.3 13.39 13.08 13.12 +0.23% 76,563 101,001,911
2024-08-21 12.85 13.16 12.8 13.09 +1% 54,350 70,647,703
2024-08-20 13.5 13.52 12.9 12.96 -2.48% 56,663 74,241,991
2024-08-19 12.82 13.32 12.78 13.29 +3.67% 70,479 92,270,320
2024-08-16 12.81 12.98 12.8 12.82 -0.62% 37,591 48,379,581
2024-08-15 12.7 13.04 12.67 12.9 +0.31% 43,354 56,014,480
2024-08-14 13.25 13.25 12.82 12.86 -3.09% 60,032 77,787,593
2024-08-13 13.43 13.6 13.03 13.27 -1.7% 64,673 85,767,371
2024-08-12 13.08 13.57 13.01 13.5 +2.04% 110,142 147,630,221
2024-08-09 12.77 13.29 12.7 13.23 +4.01% 94,706 123,598,882
2024-08-08 13.05 13.05 12.58 12.72 -3.12% 61,736 78,792,261
2024-08-07 12.94 13.19 12.86 13.13 +1.63% 71,009 92,822,015
2024-08-06 13.09 13.25 12.63 12.92 -0.08% 79,596 102,555,806
2024-08-05 13.63 13.65 12.92 12.93 -6.17% 110,577 146,777,671
2024-08-02 13.82 14.2 13.77 13.78 -1.71% 110,361 153,516,820
2024-08-01 14.18 14.36 14 14.02 -2.37% 198,380 280,953,776
2024-07-31 13.43 14.7 13.34 14.36 +5.28% 253,973 353,695,667
2024-07-30 12.67 14.11 12.56 13.64 +6.31% 211,110 281,652,017
2024-07-29 12.39 13.11 12.25 12.83 +3.63% 106,629 135,949,333
2024-07-26 12.25 12.55 12.22 12.38 +1.14% 56,666 70,091,228
2024-07-25 12.16 12.5 12.06 12.24 -0.57% 52,368 64,471,880
2024-07-24 12.66 12.66 12.12 12.31 -4.28% 91,450 113,047,673
2024-07-23 12.76 13.15 12.57 12.86 +0.63% 138,888 178,867,810
2024-07-22 12.31 12.85 12.2 12.78 +2.4% 85,065 106,931,996
2024-07-19 12.2 12.89 12.03 12.48 +2.3% 80,920 101,205,411
2024-07-18 12.27 12.35 11.98 12.2 -1.77% 63,545 77,116,497
2024-07-17 13.17 13.18 12.4 12.42 -5.84% 101,963 129,179,229
2024-07-16 13.28 13.4 13.01 13.19 -2.22% 97,303 128,270,216
2024-07-15 13.32 13.8 13.25 13.49 +1.97% 152,776 206,514,966
2024-07-12 13.24 13.45 13.09 13.23 -0.08% 90,981 120,530,792
2024-07-11 13.03 13.29 12.9 13.24 +2.32% 129,866 170,991,158
2024-07-10 12.6 13.63 12.55 12.94 +3.11% 157,479 206,264,662
2024-07-09 11.75 12.58 11.74 12.55 +7.73% 100,411 122,020,495
2024-07-08 12.14 12.14 11.58 11.65 -4.04% 51,713 60,758,099
2024-07-05 12.25 12.33 11.74 12.14 -0.41% 57,082 68,663,640
2024-07-04 12.65 12.85 12.16 12.19 -3.86% 76,481 95,001,971
2024-07-03 13.13 13.24 12.62 12.68 -3.43% 90,935 116,903,878
2024-07-02 13.4 13.54 13.11 13.13 -2.74% 101,754 135,271,056
2024-07-01 12.82 13.99 12.76 13.5 +3.93% 168,624 226,617,006
2024-06-28 12.87 13.14 12.55 12.99 -30.16% 113,978 146,873,017
2024-06-27 18.31 18.6 17.92 18.6 +1.42% 95,407 175,265,805
2024-06-26 18.49 18.52 17.63 18.34 -0.22% 98,024 176,800,371
2024-06-25 16.54 18.38 16.53 18.38 +9.99% 63,607 114,240,936
2024-06-24 17.5 17.51 16.7 16.71 -4.51% 42,756 72,547,483
2024-06-21 17.15 18.52 17.06 17.5 +3.24% 62,206 110,128,643
2024-06-20 17.67 17.79 16.94 16.95 -4.02% 33,770 58,076,142
2024-06-19 17.8 18.05 17.6 17.66 -1.12% 31,909 56,792,326
2024-06-18 17.3 17.86 17.21 17.86 +3% 38,011 67,302,783
2024-06-17 17.7 17.81 17.29 17.34 -1.31% 30,206 52,956,730
2024-06-14 17.54 17.67 17.14 17.57 +0.8% 25,661 44,841,032
2024-06-13 17.59 17.75 17.35 17.43 -0.97% 25,270 44,234,856
2024-06-12 17.28 17.68 17.27 17.6 +1.85% 25,923 45,465,229
2024-06-11 17.37 17.46 16.81 17.28 -0.46% 28,130 48,142,738
2024-06-07 17.17 17.57 17 17.36 +3.03% 43,895 75,896,889
2024-06-06 17.66 17.77 16.75 16.85 -4.91% 59,125 101,041,111
2024-06-05 17.96 18.26 17.72 17.72 -1.34% 36,531 65,565,165
2024-06-04 18.31 18.4 17.84 17.96 -1.48% 40,154 72,477,078
2024-06-03 18.9 18.9 18.08 18.23 -2.98% 48,498 89,635,553
2024-05-31 18.13 18.85 18.12 18.79 +3.13% 60,820 113,338,562
2024-05-30 18.3 18.68 18.08 18.22 -0.98% 57,073 105,149,581
2024-05-29 17.69 18.62 17.69 18.4 +3.37% 66,932 122,278,653
2024-05-28 17.88 18.11 17.6 17.8 -0.61% 29,080 52,021,797
2024-05-27 17.7 17.94 17.35 17.91 +1.19% 37,608 66,253,974
2024-05-24 18.38 18.4 17.65 17.7 -3.01% 51,672 92,165,486
2024-05-23 18.76 18.85 18.1 18.25 -2.35% 42,442 78,280,624
2024-05-22 18.73 18.96 18.61 18.69 -0.21% 30,576 57,329,442
2024-05-21 18.78 18.88 18.58 18.73 -1.32% 36,506 68,302,482
2024-05-20 19.13 19.35 18.88 18.98 -0.78% 47,906 91,388,623
2024-05-17 18.65 19.15 18.46 19.13 +2.63% 58,835 111,248,194
2024-05-16 18.5 18.94 18.5 18.64 +0.16% 40,493 75,921,232
2024-05-15 18.75 19.16 18.58 18.61 -2.36% 59,919 112,741,569
2024-05-14 18.55 19.69 18.4 19.06 +3.36% 93,887 178,679,174
2024-05-13 19.25 19.43 18.37 18.44 -4.75% 70,251 131,330,824
2024-05-10 20.24 20.24 19.32 19.36 -4.35% 79,176 155,486,392
2024-05-09 20.21 20.36 20 20.24 +0.45% 53,796 108,686,939
2024-05-08 20.8 20.82 20.13 20.15 -2.61% 57,818 117,443,771
2024-05-07 21 21.15 20.5 20.69 -1.48% 80,072 165,684,173
2024-05-06 20.97 21.28 20.83 21 +1.55% 90,928 191,306,177
2024-04-30 21.59 21.7 20.62 20.68 -2.54% 116,197 244,988,263
2024-04-29 21.58 21.6 20.9 21.22 +2.51% 135,295 286,586,183
2024-04-26 20.42 21.06 20.23 20.7 +0.34% 126,042 261,623,459
2024-04-25 20.8 21.49 20.23 20.63 -0.53% 140,493 291,313,291
2024-04-24 20.17 21.78 20.11 20.74 +3.6% 216,877 453,449,721
2024-04-23 18.35 20.02 18.35 20.02 +10% 122,490 233,854,626
2024-04-22 18.93 19 18 18.2 -5.26% 100,056 183,834,507
2024-04-19 19.19 19.79 18.93 19.21 -0.88% 113,165 217,278,007
2024-04-18 18.78 20.13 18.43 19.38 +5.27% 189,592 367,857,175
2024-04-17 17.29 18.41 17.28 18.41 +9.98% 99,163 178,908,932
2024-04-16 18.66 18.8 16.74 16.74 -10% 141,100 242,597,276
2024-04-15 19.7 20.12 18.23 18.6 -5.97% 137,613 260,673,147
2024-04-12 20.23 20.82 19.75 19.78 -3.37% 114,196 231,046,254
2024-04-11 19.75 20.94 19.43 20.47 +1.14% 159,482 323,241,206
2024-04-10 20.49 20.55 19.4 20.24 -1.22% 168,120 334,870,614
2024-04-09 20.83 21.49 20.22 20.49 -4.07% 170,146 353,262,218
2024-04-08 22.64 22.69 21.36 21.36 -9.99% 229,171 496,778,712
2024-04-03 24.28 25.01 23.73 23.73 -10.01% 210,109 506,470,740
2024-04-02 28.12 28.39 26.37 26.37 -10% 223,633 612,837,310
2024-04-01 26.9 30.7 26.03 29.3 +4.98% 419,703 1,189,282,595
2024-03-29 27.91 27.91 26.9 27.91 +10.01% 294,459 819,242,614
2024-03-28 22.52 26.49 22.52 25.37 +1.4% 273,739 673,328,029
2024-03-27 26.97 26.99 25.02 25.02 -10% 96,887 249,393,932
2024-03-26 24.93 27.8 24.2 27.8 +10.01% 253,166 674,741,718
2024-03-25 23.5 25.27 22.94 25.27 +10.01% 207,170 506,763,096
2024-03-22 21.59 23.68 21.42 22.97 +4.79% 145,422 329,078,456
2024-03-21 21.6 22.22 21.05 21.92 +1.15% 128,101 276,556,702
2024-03-20 20.82 22.26 20.65 21.67 +3.98% 136,742 295,247,045
2024-03-19 20.18 21.08 20.06 20.84 -1.04% 106,728 219,138,844
2024-03-18 20.87 21.56 20.58 21.06 +2.33% 132,375 278,271,210
2024-03-15 20.19 20.6 19.63 20.58 +0.1% 113,593 229,795,657
2024-03-14 20.1 21.55 19.93 20.56 -1.77% 154,764 318,861,650
2024-03-13 20.64 22.14 20.21 20.93 +3.92% 257,778 546,361,072
2024-03-12 18.7 20.14 18.46 20.14 +9.99% 163,072 314,276,332
2024-03-11 17.96 18.68 17.7 18.31 +0.66% 93,595 170,389,077
2024-03-08 18.99 18.99 17.72 18.19 -1.36% 110,895 201,282,411
2024-03-07 17.64 19.29 17.33 18.44 +4.77% 171,276 309,776,344
2024-03-06 17.09 17.6 16.78 17.6 +2.98% 125,899 216,619,453
2024-03-05 16.29 17.33 15.86 17.09 +3.89% 106,771 177,454,609
2024-03-04 16.91 17 16.02 16.45 -3.74% 83,613 137,109,441
2024-03-01 16.19 17.31 16.19 17.09 +3.95% 106,356 179,266,764
2024-02-29 15 16.74 14.98 16.44 +5.86% 88,422 142,213,933
2024-02-28 17.24 17.32 15.53 15.53 -9.97% 84,813 140,170,267
2024-02-27 16.67 17.61 16.63 17.25 +3.79% 81,145 139,725,584
2024-02-26 15.71 16.87 15.65 16.62 +5.52% 80,986 132,402,394
2024-02-23 15.2 15.82 15.06 15.75 +3.89% 55,194 85,044,695
2024-02-22 14.8 15.23 14.72 15.16 +2.16% 53,054 79,690,705
2024-02-21 14.29 15.35 14.15 14.84 +2.42% 63,462 95,050,538
2024-02-20 14.1 14.65 13.82 14.49 +1.83% 49,281 70,574,989
2024-02-19 13.5 14.23 13.5 14.23 +5.96% 59,737 83,245,759
2024-02-08 12.3 13.45 12.05 13.43 +9.81% 72,868 93,049,112
2024-02-07 13 13.25 12.03 12.23 -5.92% 80,010 100,409,553
2024-02-06 12.8 13.46 11.94 13 -1.89% 71,227 89,567,249
2024-02-05 14.4 14.5 13.25 13.25 -9.99% 51,760 69,610,935
2024-02-02 15.37 15.85 14.2 14.72 -5.4% 43,462 64,951,936
2024-02-01 15.89 15.99 15.2 15.56 -1.14% 31,595 49,298,122
2024-01-31 16.37 16.77 15.73 15.74 -4.89% 30,636 49,498,221
2024-01-30 16.75 17.3 16.55 16.55 -2.53% 23,170 39,139,027
2024-01-29 17.72 17.81 16.94 16.98 -2.47% 25,290 43,447,304
2024-01-26 17.49 17.73 17.3 17.41 -0.8% 25,505 44,625,356
2024-01-25 16.88 17.6 16.71 17.55 +3.72% 35,694 61,691,687
2024-01-24 16.8 17.06 16.3 16.92 +0.83% 31,316 52,376,373
2024-01-23 17 17.1 16.6 16.78 -0.59% 26,764 44,892,696
2024-01-22 17.63 17.93 16.72 16.88 -4.9% 43,634 75,430,040
2024-01-19 18.08 18.25 17.68 17.75 -2.15% 24,392 43,672,706
2024-01-18 18.03 18.29 17.6 18.14 -0.44% 47,584 85,140,747
2024-01-17 18.6 18.75 18.21 18.22 -3.03% 29,346 54,178,204
2024-01-16 18.61 18.99 18.56 18.79 +0.21% 29,981 56,238,566
2024-01-15 19.02 19.02 18.56 18.75 -0.58% 28,500 53,481,142
2024-01-12 19.36 19.55 18.86 18.86 -2.88% 49,965 95,568,601
2024-01-11 18.53 19.46 18.53 19.42 +5.14% 70,166 134,222,545
2024-01-10 18.98 18.98 18.47 18.47 -2.48% 35,424 66,103,968
2024-01-09 18.92 19.14 18.76 18.94 -0.11% 35,413 67,076,632
2024-01-08 19 19.31 18.82 18.96 -0.52% 33,234 63,284,192
2024-01-05 19.67 19.77 18.93 19.06 -2.76% 56,247 108,733,253
2024-01-04 19.38 19.68 19.15 19.6 +0.93% 55,638 108,457,312
2024-01-03 19.86 19.92 19.18 19.42 -2.51% 75,785 147,390,282
2024-01-02 20.82 20.95 19.87 19.92 -4.28% 104,199 211,667,468

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

ф╝пчЙ╣хИй 603596

近半年

чРЖщВжф╗кхЩи 300206

2023年全年

ц░╕хТМшВбф╗╜ 605020

近期数据

хоПчЫЫхНОц║Р 601096

2024年一季度

х╣│хоЙщУ╢шбМ 000001

2024年一季度

цЛЫхХЖхНЧц▓╣ 601975

2023年全年

хНОшМВшВбф╗╜ 000850

2024年至今

щЪЖх╣│щлШчзС 000998

近三个月

хОжщЧиц╕пхКб 000905

近期数据

цЬЙцЦ╣чзСцКА 688159

近半年

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
储能电池
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年
生物医药
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
元宇宙

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