ч┤лчЗХщгЯхУБ 603057

数据更新至:

添加到对比分析

19.92 -1.14%

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

19.92
-1.14% -0.23
20.16
开盘价
20.39
最高价
19.7
最低价
20,778
成交量
数据更新至: 2025-03-25

技术指标

19.99
MA5 (5日均线)
19.89
MA10 (10日均线)
18.83
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 20.16 20.39 19.7 19.92 -1.14% 20,778 41,493,312
2025-03-24 19.91 20.36 19.91 20.15 +1.05% 26,969 54,294,238
2025-03-21 20.33 20.68 19.9 19.94 -0.3% 28,012 56,563,552
2025-03-20 19.92 20.17 19.66 20 +0.4% 32,209 64,038,696
2025-03-19 19.92 20.24 19.78 19.92 -0.2% 20,531 41,155,350
2025-03-18 20.12 20.18 19.61 19.96 -0.8% 33,878 67,109,731
2025-03-17 19.88 20.3 19.88 20.12 +1.67% 35,649 71,628,487
2025-03-14 19.63 20.06 19.62 19.79 +0.82% 48,965 97,168,495
2025-03-13 19.5 19.73 19.29 19.63 +0.67% 32,936 64,180,508
2025-03-12 19.06 19.79 19.06 19.5 +2.31% 51,473 100,339,455
2025-03-11 17.81 19.16 17.79 19.06 +5.95% 78,213 146,253,508
2025-03-10 17.44 18.17 17.44 17.99 +3.27% 37,526 67,043,339
2025-03-07 17.55 17.61 17.36 17.42 -0.91% 20,248 35,349,756
2025-03-06 18.06 18.35 17.54 17.58 -1.9% 34,355 60,959,230
2025-03-05 17.76 17.94 17.31 17.92 +1.13% 20,805 36,538,205
2025-03-04 17.62 17.97 17.53 17.72 +0.11% 22,346 39,705,398
2025-03-03 17.75 18.36 17.62 17.7 +0.34% 41,237 73,835,344
2025-02-28 17.41 17.7 17.33 17.64 +0.74% 33,926 59,672,325
2025-02-27 17.17 17.58 17.14 17.51 +1.98% 32,385 56,454,866
2025-02-26 16.69 17.19 16.69 17.17 +2.2% 19,742 33,572,971
2025-02-25 17 17 16.75 16.8 -1.41% 15,176 25,573,375
2025-02-24 16.92 17.22 16.81 17.04 +1.01% 22,131 37,570,607
2025-02-21 17.1 17.2 16.73 16.87 -1.11% 18,954 31,964,708
2025-02-20 16.88 17.11 16.81 17.06 +1.07% 18,376 31,280,960
2025-02-19 16.85 16.92 16.66 16.88 -0.12% 18,778 31,600,208
2025-02-18 16.95 17.41 16.69 16.9 -0.29% 31,812 54,280,162
2025-02-17 17.15 17.15 16.86 16.95 -0.76% 22,275 37,802,925
2025-02-14 17.17 17.3 17 17.08 -0.47% 15,588 26,678,747
2025-02-13 17.47 17.47 17.13 17.16 -1.21% 23,574 40,610,368
2025-02-12 17.13 17.49 16.99 17.37 +1.4% 27,429 47,407,899
2025-02-11 17.37 17.47 17.04 17.13 -0.98% 21,833 37,470,885
2025-02-10 16.85 17.3 16.8 17.3 +3.28% 33,611 57,259,802
2025-02-07 16.59 16.88 16.39 16.75 +1.21% 26,118 43,623,674
2025-02-06 16.5 16.6 16.34 16.55 -0.06% 20,379 33,597,494
2025-02-05 16.99 17 16.41 16.56 -2.19% 23,236 38,542,854
2025-01-27 16.79 17 16.72 16.93 +1.38% 24,516 41,373,748
2025-01-24 16.64 16.79 16.52 16.7 -0.06% 23,186 38,614,993
2025-01-23 16.82 17.05 16.7 16.71 -0.06% 20,651 34,842,094
2025-01-22 17.03 17.04 16.65 16.72 -2.45% 23,698 39,872,962
2025-01-21 17.42 17.49 16.98 17.14 -1.15% 23,010 39,471,602
2025-01-20 17.4 17.66 17.29 17.34 -0.23% 20,890 36,459,618
2025-01-17 17.35 17.56 17.15 17.38 -0.69% 19,940 34,615,716
2025-01-16 17.5 17.85 17.27 17.5 +0.06% 29,707 52,076,067
2025-01-15 17.64 17.8 17.32 17.49 -0.79% 34,279 60,138,548
2025-01-14 17.08 17.64 17 17.63 +2.86% 43,616 76,086,655
2025-01-13 16.85 17.18 16.44 17.14 +0.23% 28,750 48,430,773
2025-01-10 17.62 17.97 17.1 17.1 -2.4% 48,307 84,782,689
2025-01-09 16.88 17.55 16.83 17.52 +2.52% 55,430 95,520,580
2025-01-08 17.01 17.28 16.41 17.09 -1.5% 54,925 92,682,245
2025-01-07 17.11 17.5 16.55 17.35 +1.64% 73,022 123,524,605
2025-01-06 17.11 17.87 16.91 17.07 -7.28% 84,584 146,513,465
2025-01-03 19.9 20.02 18.41 18.41 -10.02% 108,884 205,255,626
2025-01-02 19.99 21.07 19.5 20.46 +1.84% 157,451 321,199,392
2024-12-31 21.72 22.58 19.84 20.09 -4.83% 168,007 352,077,591
2024-12-30 19.25 21.11 19.11 21.11 +10.01% 184,986 382,437,636
2024-12-27 19.38 19.44 19.04 19.19 -1.94% 68,053 130,621,570
2024-12-26 18.67 19.83 18.52 19.57 +4.1% 79,522 152,954,472
2024-12-25 18.53 18.96 18.23 18.8 +0.59% 52,635 98,222,932
2024-12-24 18.12 18.94 18 18.69 +3.2% 60,595 112,212,668
2024-12-23 18.99 19.3 18 18.11 -4.63% 70,388 130,198,984
2024-12-20 17.51 18.99 17.41 18.99 +10.02% 40,048 75,161,073
2024-12-19 17.47 17.54 16.81 17.26 -1.71% 30,020 51,428,464
2024-12-18 17.9 17.98 17.47 17.56 -1.73% 29,324 51,704,533
2024-12-17 18.91 18.98 17.78 17.87 -5.6% 53,198 96,513,367
2024-12-16 19.05 19.76 18.52 18.93 -1.1% 59,341 113,531,147
2024-12-13 19.5 19.6 19.1 19.14 -2.64% 66,022 127,612,309
2024-12-12 18.4 19.89 18.26 19.66 +6.5% 108,001 206,592,127
2024-12-11 17.68 18.96 17.62 18.46 +4.23% 75,955 140,346,587
2024-12-10 17.82 18.88 17.6 17.71 +1.84% 72,889 132,748,304
2024-12-09 17.02 17.85 17.02 17.39 -2.79% 44,191 76,778,617
2024-12-06 18.18 18.3 17.59 17.89 -2.03% 51,428 91,699,076
2024-12-05 19.25 19.25 18 18.26 -0.76% 61,616 113,559,376
2024-12-04 18.44 19.15 18.23 18.4 -1.45% 42,076 78,529,233
2024-12-03 18.66 18.96 18.43 18.67 -0.37% 35,128 65,539,088
2024-12-02 18.23 18.97 18.08 18.74 +2.91% 54,971 102,016,770
2024-11-29 17.77 18.61 17.76 18.21 +2.02% 59,647 108,681,915
2024-11-28 18.11 18.66 17.61 17.85 -3.3% 72,378 131,176,418
2024-11-27 18.78 19.93 18.1 18.46 -3% 94,818 179,641,741
2024-11-26 18.42 19.12 18.19 19.03 +1.76% 53,427 99,243,267
2024-11-25 17.64 19.08 17.64 18.7 +5.77% 68,807 126,430,574
2024-11-22 17.98 18.11 17.61 17.68 -1.89% 24,031 43,033,809
2024-11-21 17.85 18.13 17.79 18.02 +0.28% 23,208 41,685,521
2024-11-20 17.66 18 17.39 17.97 +2.04% 27,009 47,716,470
2024-11-19 16.97 17.75 16.96 17.61 +3.71% 25,289 44,101,214
2024-11-18 17.6 17.8 16.85 16.98 -3.58% 29,412 50,628,224
2024-11-15 17.17 18 17.17 17.61 +1.44% 39,726 70,424,619
2024-11-14 17.63 18.21 17.31 17.36 -1.25% 33,467 59,210,721
2024-11-13 17.42 17.63 17.18 17.58 +0.69% 20,155 35,079,495
2024-11-12 17.61 17.75 17.29 17.46 -0.11% 26,859 47,129,649
2024-11-11 17.38 17.48 16.97 17.48 +0.06% 30,190 52,008,267
2024-11-08 18.08 18.15 17.29 17.47 -1.96% 40,380 71,165,517
2024-11-07 16.79 17.85 16.79 17.82 +5.07% 52,106 91,276,317
2024-11-06 17.09 17.14 16.77 16.96 -0.82% 29,345 49,714,656
2024-11-05 16.75 17.14 16.63 17.1 +2.33% 39,377 66,813,305
2024-11-04 16.19 16.76 16.1 16.71 +2.7% 32,109 52,923,557
2024-11-01 16.18 16.63 16.01 16.27 +0.49% 27,638 45,025,535
2024-10-31 16.25 16.31 16.06 16.19 -0.49% 13,436 21,731,953
2024-10-30 16.43 16.53 16.1 16.27 -1.27% 16,255 26,479,431
2024-10-29 17 17.03 16.39 16.48 -2.83% 24,561 40,889,433
2024-10-28 16.82 17.09 16.58 16.96 +1.31% 38,245 64,301,410
2024-10-25 16.77 16.98 16.23 16.74 -1.41% 29,311 48,509,917
2024-10-24 17.01 17.26 16.9 16.98 -0.99% 11,492 19,584,246
2024-10-23 17.25 17.41 17.07 17.15 -0.81% 17,129 29,521,128
2024-10-22 16.76 17.3 16.7 17.29 +2.61% 22,453 38,279,250
2024-10-21 17.15 17.17 16.55 16.85 -1.12% 29,172 49,010,145
2024-10-18 16.76 17.3 16.55 17.04 +2.4% 22,239 37,619,835
2024-10-17 17.17 17.17 16.61 16.64 -1.54% 18,971 31,903,927
2024-10-16 16.6 17.3 16.45 16.9 +1.81% 23,011 38,920,088
2024-10-15 17.1 17.12 16.6 16.6 -2.64% 16,957 28,453,749
2024-10-14 16.69 17.14 16.25 17.05 +3.21% 24,134 40,382,348
2024-10-11 17.2 17.26 16.31 16.52 -2.71% 22,289 37,214,614
2024-10-10 16.97 17.59 16.9 16.98 0% 29,946 51,689,005
2024-10-09 18.49 18.49 16.91 16.98 -9.63% 48,125 84,177,375
2024-10-08 20.6 20.82 18.05 18.79 -0.84% 68,993 132,226,705
2024-09-30 17.81 19.09 17.53 18.95 +8.41% 41,401 75,986,147
2024-09-27 16.84 17.7 16.81 17.48 +4.05% 24,708 42,347,376
2024-09-26 15.75 16.85 15.62 16.8 +7.55% 28,962 47,224,978
2024-09-25 15.95 16.14 15.61 15.62 -1.26% 15,627 24,844,042
2024-09-24 15.61 15.86 15.4 15.82 +1.87% 13,418 21,038,747
2024-09-23 15.5 15.83 15.45 15.53 -1.02% 7,762 12,093,307
2024-09-20 15.6 15.72 15.26 15.69 +0.58% 13,644 21,187,098
2024-09-19 15.05 15.75 15.03 15.6 +4.07% 16,885 26,123,350
2024-09-18 14.86 15 14.69 14.99 +0.13% 7,968 11,841,065
2024-09-13 15.11 15.34 14.93 14.97 -0.99% 9,062 13,695,301
2024-09-12 15.47 15.59 15.12 15.12 -1.82% 8,831 13,542,058
2024-09-11 15.26 15.55 15.17 15.4 +0.79% 8,687 13,367,237
2024-09-10 15.18 15.37 15 15.28 +0.59% 12,666 19,217,494
2024-09-09 15.2 15.64 15.15 15.19 -0.52% 13,688 20,982,554
2024-09-06 15.76 15.84 15.23 15.27 -3.6% 16,968 26,341,672
2024-09-05 15.44 16.01 15.41 15.84 +2.59% 19,076 30,066,316
2024-09-04 15.25 15.55 15.12 15.44 +1.25% 17,143 26,386,163
2024-09-03 15.19 15.33 15 15.25 +0.39% 18,365 27,826,039
2024-09-02 14.94 15.36 14.91 15.19 +0.93% 30,320 46,062,806
2024-08-30 14.73 15.26 14.66 15.05 -0.92% 20,612 30,835,213
2024-08-29 15.13 15.2 14.94 15.19 +0.6% 14,092 21,254,215
2024-08-28 14.91 15.33 14.72 15.1 +0.27% 19,831 29,855,914
2024-08-27 14.21 15.06 14.2 15.06 +5.31% 32,029 47,353,542
2024-08-26 14.45 14.45 14.1 14.3 -1.04% 11,755 16,758,096
2024-08-23 14.2 14.45 13.93 14.45 +1.69% 10,999 15,731,463
2024-08-22 14.39 14.53 14.06 14.21 -1.8% 13,894 19,769,540
2024-08-21 14.39 14.48 14.19 14.47 +0.49% 16,787 24,094,130
2024-08-20 14.65 14.98 14.23 14.4 -1.71% 35,502 51,329,563
2024-08-19 14.05 15.1 14.05 14.65 +6.7% 47,944 70,763,948
2024-08-16 14.01 14.01 13.65 13.73 -2.07% 10,578 14,570,007
2024-08-15 13.99 14.34 13.92 14.02 -0.28% 7,989 11,271,909
2024-08-14 14.2 14.27 14 14.06 -1.26% 6,385 8,997,236
2024-08-13 14.27 14.32 14.08 14.24 -0.35% 7,085 10,040,395
2024-08-12 14.32 14.55 14.21 14.29 -0.21% 6,981 10,000,522
2024-08-09 14.57 14.69 14.3 14.32 -1.72% 9,133 13,199,012
2024-08-08 14.31 14.64 14.1 14.57 +1.96% 10,075 14,593,650
2024-08-07 14.56 14.65 14.18 14.29 -1.58% 8,944 12,807,284
2024-08-06 14.19 14.54 14.1 14.52 +3.05% 11,808 16,954,967
2024-08-05 14.2 14.58 14.06 14.09 -0.77% 13,083 18,779,572
2024-08-02 14.08 14.5 14.02 14.2 +0.71% 9,764 13,963,350
2024-08-01 14.28 14.46 14.05 14.1 -1.26% 11,970 17,059,080
2024-07-31 13.6 14.28 13.57 14.28 +4.62% 13,256 18,636,775
2024-07-30 13.53 13.73 13.45 13.65 +1.04% 6,850 9,319,575
2024-07-29 13.65 13.83 13.49 13.51 -1.89% 9,092 12,378,788
2024-07-26 13.8 13.91 13.72 13.77 +0.44% 4,493 6,196,304
2024-07-25 13.44 13.85 13.33 13.71 +2.08% 8,940 12,219,418
2024-07-24 13.58 13.67 13.37 13.43 -1.18% 12,574 16,952,463
2024-07-23 14.19 14.19 13.58 13.59 -3.75% 11,780 16,271,944
2024-07-22 14.14 14.33 14.05 14.12 -0.56% 6,389 9,046,194
2024-07-19 14.09 14.29 13.96 14.2 0% 9,248 13,079,885
2024-07-18 14.1 14.31 13.96 14.2 +0.57% 11,227 15,904,148
2024-07-17 13.86 14.27 13.83 14.12 +1.15% 10,691 15,023,682
2024-07-16 14.22 14.33 13.88 13.96 -2.04% 10,250 14,421,119
2024-07-15 14.54 14.69 14.17 14.25 -2.73% 11,509 16,510,351
2024-07-12 14.88 14.96 14.61 14.65 -1.48% 10,974 16,169,168
2024-07-11 14.55 14.94 14.55 14.87 +3.05% 8,763 12,948,907
2024-07-10 14.39 14.63 14.03 14.43 +0.7% 8,865 12,799,711
2024-07-09 14.19 14.45 13.91 14.33 +0.99% 10,160 14,420,886
2024-07-08 14.8 14.81 14.16 14.19 -4.12% 12,709 18,283,733
2024-07-05 14.72 14.92 14.53 14.8 +0.48% 6,400 9,433,811
2024-07-04 15.31 15.37 14.6 14.73 -3.98% 14,963 22,259,728
2024-07-03 15.4 15.68 15.22 15.34 -0.39% 7,074 10,890,972
2024-07-02 15.54 15.66 15.32 15.4 -0.96% 5,345 8,281,361
2024-07-01 15.4 15.62 15.1 15.55 +1.5% 9,585 14,727,329
2024-06-28 15.51 15.65 15.2 15.32 -0.71% 7,637 11,815,802
2024-06-27 15.89 15.99 15.41 15.43 -3.14% 9,562 14,919,615
2024-06-26 15.46 15.98 15.39 15.93 +3.04% 8,489 13,332,903
2024-06-25 15.07 15.65 15.07 15.46 +2.52% 10,743 16,571,697
2024-06-24 15.58 15.59 15.03 15.08 -4.8% 14,139 21,588,627
2024-06-21 16.04 16.1 15.8 15.84 -1.25% 9,120 14,523,506
2024-06-20 16.34 16.42 15.98 16.04 -1.78% 8,573 13,848,719
2024-06-19 16.67 16.67 16.3 16.33 -1.57% 7,552 12,393,892
2024-06-18 16.67 16.99 16.56 16.59 -0.3% 9,166 15,344,434
2024-06-17 16.5 16.78 16.48 16.64 -0.18% 5,593 9,316,671
2024-06-14 16.68 16.82 16.36 16.67 -0.48% 10,239 16,980,121
2024-06-13 17.22 17.22 16.67 16.75 -1.35% 6,083 10,227,762
2024-06-12 16.97 17.26 16.96 16.98 -0.35% 6,095 10,423,952
2024-06-11 16.51 17.13 16.51 17.04 +0.12% 10,428 17,504,102
2024-06-07 16.77 17.1 16.73 17.02 +1.49% 7,057 11,939,904
2024-06-06 17.42 17.57 16.65 16.77 -3.68% 15,887 26,952,567
2024-06-05 17.99 17.99 17.39 17.41 -3.06% 10,845 19,125,286
2024-06-04 17.79 17.98 17.67 17.96 +1.18% 7,827 13,953,038
2024-06-03 17.68 17.92 17.63 17.75 -0.11% 11,730 20,855,773
2024-05-31 17.74 17.99 17.64 17.77 -0.28% 8,640 15,341,024
2024-05-30 18 18.18 17.75 17.82 -1.55% 12,958 23,223,229
2024-05-29 18.1 18.23 17.98 18.1 0% 7,982 14,455,751
2024-05-28 18.33 18.43 18.04 18.1 -1.42% 8,625 15,674,893
2024-05-27 18.26 18.48 18.11 18.36 +0.55% 7,850 14,318,619
2024-05-24 18.95 18.95 18.21 18.26 -6.79% 15,490 28,505,591
2024-05-23 20.19 20.19 19.43 19.59 -2.54% 15,283 30,023,916
2024-05-22 20.09 20.2 19.86 20.1 +0.5% 12,169 24,366,618
2024-05-21 20.08 20.4 19.81 20 -0.2% 13,501 27,048,380
2024-05-20 19.76 20.12 19.69 20.04 +2.04% 17,948 35,841,566
2024-05-17 19.43 19.84 19.26 19.64 +1.08% 11,684 22,794,823
2024-05-16 19.77 19.79 19.39 19.43 -0.72% 7,459 14,583,969
2024-05-15 20.11 20.11 19.56 19.57 -1.81% 8,845 17,505,151
2024-05-14 19.24 20.06 19.24 19.93 +3.37% 16,375 32,453,272
2024-05-13 19.46 19.5 19.08 19.28 -1.13% 9,206 17,747,899
2024-05-10 19.9 19.9 19.44 19.5 -1.22% 13,552 26,557,761
2024-05-09 19.61 19.93 19.49 19.74 +0.82% 8,479 16,766,980
2024-05-08 19.6 19.75 19.53 19.58 -0.86% 10,029 19,680,615
2024-05-07 20 20.05 19.69 19.75 -1.05% 13,301 26,316,517
2024-05-06 19.85 20 19.7 19.96 +1.78% 14,730 29,261,052
2024-04-30 19.6 19.8 19.55 19.61 -0.15% 12,412 24,401,994
2024-04-29 19.34 19.75 19.26 19.64 +2.03% 17,064 33,427,515
2024-04-26 19.23 19.34 19 19.25 +0.31% 11,602 22,269,554
2024-04-25 19.02 19.4 18.87 19.19 +0.84% 14,302 27,473,839
2024-04-24 18.94 19.04 18.6 19.03 +0.9% 13,684 25,782,809
2024-04-23 19.16 19.27 18.85 18.86 -1.77% 14,444 27,435,996
2024-04-22 19.38 19.6 18.31 19.2 -2.09% 40,916 77,432,806
2024-04-19 19.49 19.79 19.02 19.61 -1.16% 38,040 73,660,593
2024-04-18 18.66 20.48 18.54 19.84 +6.1% 44,736 88,976,881
2024-04-17 18.24 18.84 18.24 18.7 +2.35% 15,956 29,733,035
2024-04-16 18.86 18.99 18.19 18.27 -3.13% 19,475 35,892,983
2024-04-15 19.48 19.52 18.51 18.86 -2.73% 18,180 34,574,522
2024-04-12 19.64 19.79 19.39 19.39 -1.67% 9,932 19,379,831
2024-04-11 19.6 19.95 19.45 19.72 +0.31% 11,580 22,834,119
2024-04-10 19.69 19.92 19.45 19.66 -0.51% 14,592 28,804,916
2024-04-09 20.25 20.25 19.46 19.76 -2.08% 25,457 50,164,477
2024-04-08 19.84 20.25 19.65 20.18 +1.71% 25,678 51,361,177
2024-04-03 19.64 19.88 19.5 19.84 +1.02% 13,052 25,724,546
2024-04-02 19.57 19.75 19.35 19.64 0% 11,901 23,273,272
2024-04-01 19.38 19.73 19.25 19.64 +2.29% 17,046 33,289,445
2024-03-29 18.9 19.25 18.82 19.2 +1.48% 10,868 20,672,564
2024-03-28 19.04 19.19 18.5 18.92 -1.3% 15,434 29,276,845
2024-03-27 19.11 19.54 19.1 19.17 +0.58% 19,046 36,788,889
2024-03-26 18.92 19.24 18.91 19.06 +0.26% 11,344 21,625,397
2024-03-25 19.41 19.6 19.01 19.01 -3.01% 16,569 31,961,848
2024-03-22 19.58 19.88 19.34 19.6 +0.1% 20,284 39,780,315
2024-03-21 19.38 19.75 19.2 19.58 +0.93% 12,338 24,016,991
2024-03-20 19.54 19.54 19.3 19.4 -0.77% 13,588 26,322,268
2024-03-19 19.16 19.65 19.16 19.55 +1.4% 20,195 39,297,445
2024-03-18 19.23 19.3 18.8 19.28 +0.31% 15,613 29,723,218
2024-03-15 18.77 19.28 18.77 19.22 +1.26% 15,119 28,913,043
2024-03-14 18.93 19.28 18.77 18.98 -0.26% 13,538 25,790,073
2024-03-13 19.3 19.39 18.94 19.03 -1.6% 16,401 31,304,939
2024-03-12 18.66 19.39 18.6 19.34 +3.42% 24,492 46,727,169
2024-03-11 18.21 18.7 18 18.7 +2.8% 19,612 36,034,556
2024-03-08 18.38 18.48 18.04 18.19 -0.6% 12,693 23,066,374
2024-03-07 18.55 18.67 18.3 18.3 -1.4% 11,588 21,399,600
2024-03-06 18.59 18.8 18.33 18.56 -0.59% 9,540 17,707,462
2024-03-05 18.92 18.92 18.55 18.67 -1.32% 13,222 24,698,502
2024-03-04 18.98 19.05 18.55 18.92 +0.64% 23,719 44,656,064
2024-03-01 18.81 19.04 18.63 18.8 -0.69% 19,314 36,318,335
2024-02-29 18.4 19.05 18.36 18.93 +1.5% 19,670 36,893,028
2024-02-28 19.63 19.87 18.65 18.65 -5.04% 25,235 48,755,196
2024-02-27 19.4 19.64 19.24 19.64 +1.13% 12,872 25,005,003
2024-02-26 19.35 19.63 19.11 19.42 +0.62% 14,236 27,580,284
2024-02-23 19.25 19.38 18.94 19.3 -0.21% 13,747 26,391,195
2024-02-22 19.15 19.37 18.9 19.34 +0.99% 13,389 25,634,946
2024-02-21 18.89 19.6 18.71 19.15 +1.11% 18,006 34,729,017
2024-02-20 18.9 19.02 18.59 18.94 -0.21% 12,448 23,468,310
2024-02-19 19.31 19.48 18.74 18.98 -1.09% 23,027 43,985,450
2024-02-08 18.53 19.38 18.53 19.19 +3.73% 30,741 58,191,822
2024-02-07 18.24 19.3 18.23 18.5 +1.43% 32,029 60,376,286
2024-02-06 16.92 18.48 16.8 18.24 +5.74% 20,310 35,792,187
2024-02-05 17.92 17.93 16.68 17.25 -3.36% 16,703 28,802,985
2024-02-02 18.23 18.55 17.12 17.85 -2.08% 18,003 32,209,209
2024-02-01 17.89 18.47 17.72 18.23 +1.11% 16,609 30,186,808
2024-01-31 18.55 18.7 17.51 18.03 -3.84% 23,992 43,528,042
2024-01-30 19 19.6 18.67 18.75 -6.3% 27,840 53,120,720
2024-01-29 20.69 20.89 19.95 20.01 -3.89% 16,527 33,575,083
2024-01-26 21.2 21.5 20.7 20.82 -3.16% 20,764 43,640,299
2024-01-25 21.23 21.57 20.63 21.5 +0.47% 22,699 48,103,283
2024-01-24 20.6 21.4 20.6 21.4 +3.93% 19,369 40,639,834
2024-01-23 20.99 20.99 20.22 20.59 -1.91% 15,752 32,384,371
2024-01-22 21.7 21.97 20.71 20.99 -5.37% 27,012 57,516,363
2024-01-19 22.35 22.56 22.02 22.18 -0.98% 13,083 29,084,869
2024-01-18 22.2 22.5 21.71 22.4 -0.53% 18,536 40,906,241
2024-01-17 22.91 22.99 22.35 22.52 -1.79% 15,420 35,030,515
2024-01-16 22.73 23 22.55 22.93 +0.39% 18,340 41,711,453
2024-01-15 22.69 23.55 22.58 22.84 +0.22% 29,915 69,089,819
2024-01-12 22.35 23.3 22.23 22.79 +1.29% 32,069 73,522,657
2024-01-11 22.4 22.7 22.05 22.5 +0.36% 23,104 51,968,232
2024-01-10 21.78 22.52 21.55 22.42 +2.51% 28,842 64,131,954
2024-01-09 21.66 22.06 21.34 21.87 +2.48% 17,506 37,976,430
2024-01-08 21.9 21.95 21.33 21.34 -3.13% 15,297 33,115,046
2024-01-05 21.61 22.46 21.52 22.03 +1.94% 23,649 52,330,443
2024-01-04 21.99 21.99 21.52 21.61 -1.46% 11,103 24,117,984
2024-01-03 21.72 21.98 21.54 21.93 +1.15% 15,873 34,582,460
2024-01-02 21.55 21.92 21.35 21.68 +0.46% 19,607 42,409,835

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

цМпхНОчзСцКА 000733

近三个月

хдйхРИхЕЙшГ╜ 688599

近三个月

ф╕нф┐бхЫ╜хоЙ 000839

2024年一季度

щХЗц╡╖шВбф╗╜ 603637

2024年至今

щ╕┐чЙ╣чзСцКА 300176

2024年一季度

чеЮхеЗхИ╢шНп 600613

2022-2023两年

ч╗┐хЯОц░┤хКб 601368

近三个月

шБЪхТМцЭРцЦЩ 688503

近期数据

хЕ▒ш┐ЫшВбф╗╜ 603118

近半年

чЪЦф╗кчзСцКА 688600

近半年

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
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