цЦ░ч╗ПхЕ╕ 603096

数据更新至:

添加到对比分析

19.03 -2.06%

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

19.03
-2.06% -0.4
19.18
开盘价
19.34
最高价
18.71
最低价
28,412
成交量
数据更新至: 2025-03-25

技术指标

19.25
MA5 (5日均线)
19.32
MA10 (10日均线)
19.21
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 19.18 19.34 18.71 19.03 -2.06% 28,412 53,964,723
2025-03-24 19.05 19.7 18.79 19.43 +1.83% 44,063 84,604,469
2025-03-21 19.34 19.44 19 19.08 -1.65% 14,604 28,096,947
2025-03-20 19.3 19.52 19.25 19.4 +0.52% 15,729 30,514,842
2025-03-19 19.47 19.67 19.22 19.3 -1.48% 18,191 35,266,713
2025-03-18 19.46 19.64 19.33 19.59 +0.72% 14,035 27,391,017
2025-03-17 19.45 19.6 19.29 19.45 +0.15% 18,642 36,226,993
2025-03-14 19.04 19.45 18.96 19.42 +2% 24,284 46,872,491
2025-03-13 19.4 19.42 18.89 19.04 -2.11% 19,000 36,278,272
2025-03-12 19.17 19.48 19.09 19.45 +1.83% 27,742 53,575,646
2025-03-11 18.84 19.11 18.57 19.1 +0.37% 14,755 27,949,571
2025-03-10 18.86 19.03 18.8 19.03 +0.9% 15,918 30,109,801
2025-03-07 19.2 19.38 18.82 18.86 -1.72% 27,817 53,036,060
2025-03-06 19 19.19 18.75 19.19 +1.64% 37,606 71,479,319
2025-03-05 19.08 19.1 18.68 18.88 -0.68% 18,973 35,722,119
2025-03-04 18.71 19.03 18.63 19.01 +1.55% 17,453 33,009,948
2025-03-03 18.95 19.15 18.65 18.72 -0.95% 27,929 52,741,623
2025-02-28 19.6 19.7 18.84 18.9 -3.62% 23,754 45,625,603
2025-02-27 19.75 20.05 19.28 19.61 -0.76% 19,766 38,907,628
2025-02-26 19.68 19.86 19.63 19.76 +0.66% 16,337 32,239,304
2025-02-25 20.32 20.32 19.56 19.63 -3.92% 29,543 58,734,515
2025-02-24 20.5 20.65 20.25 20.43 -0.15% 17,601 35,979,578
2025-02-21 20.66 20.73 20.13 20.46 -1.11% 29,083 59,221,539
2025-02-20 20.73 20.95 20.63 20.69 -0.67% 22,913 47,500,183
2025-02-19 20.4 20.86 20.4 20.83 +1.81% 21,885 45,296,349
2025-02-18 21.2 21.3 20.4 20.46 -5.45% 41,183 86,074,815
2025-02-17 21.1 21.7 20.51 21.64 +3.05% 64,469 136,180,723
2025-02-14 20.68 21.07 20.41 21 +0.62% 27,415 56,938,247
2025-02-13 21.05 21.26 20.7 20.87 -0.86% 34,203 71,716,989
2025-02-12 21.06 21.39 20.93 21.05 -0.14% 24,247 51,291,576
2025-02-11 21.2 21.2 20.61 21.08 -0.61% 37,122 77,355,008
2025-02-10 21.06 21.25 20.61 21.21 +0.52% 33,986 71,283,641
2025-02-07 20.9 22 20.8 21.1 +2.18% 54,559 116,516,930
2025-02-06 19.73 20.77 19.66 20.65 +4.14% 41,506 84,935,682
2025-02-05 19.95 20.14 19.62 19.83 +0.15% 18,073 35,791,692
2025-01-27 19.87 20.29 19.73 19.8 +0.35% 20,900 41,827,526
2025-01-24 19.28 19.88 18.9 19.73 +2.12% 29,763 58,078,272
2025-01-23 19.4 19.98 19.2 19.32 +0.89% 31,323 61,032,053
2025-01-22 19.73 19.74 19.1 19.15 -2.99% 21,827 42,264,687
2025-01-21 19.82 19.97 19.57 19.74 -0.45% 14,900 29,377,860
2025-01-20 20.06 20.25 19.77 19.83 -0.2% 24,140 48,352,706
2025-01-17 20.46 20.49 19.84 19.87 -3.73% 30,592 61,317,688
2025-01-16 20.04 21 19.8 20.64 +2.43% 47,091 97,039,195
2025-01-15 20 20.5 19.9 20.15 +0.4% 23,256 46,949,933
2025-01-14 19.4 20.15 19.4 20.07 +3.77% 30,291 60,042,066
2025-01-13 19.07 19.36 18.18 19.34 +0.83% 25,653 48,538,521
2025-01-10 20.54 20.54 19.18 19.18 -7.12% 33,913 66,945,926
2025-01-09 20.82 20.88 20.32 20.65 -1.71% 28,552 58,842,287
2025-01-08 21.42 21.42 20.17 21.01 -2.05% 41,550 86,303,200
2025-01-07 20.65 21.66 20.54 21.45 +2.68% 47,146 99,516,490
2025-01-06 21.18 21.42 20.3 20.89 -0.81% 55,378 115,074,666
2025-01-03 20.3 21.9 20.3 21.06 +2.53% 100,564 213,210,530
2025-01-02 18.95 20.8 18.7 20.54 +8.39% 96,086 193,652,209
2024-12-31 19.44 19.6 18.89 18.95 -2.62% 22,676 43,401,159
2024-12-30 19.65 19.76 18.9 19.46 -0.71% 22,054 42,753,095
2024-12-27 19.59 19.85 19.3 19.6 -0.31% 19,415 38,189,156
2024-12-26 19.58 19.97 19.26 19.66 +1.24% 30,785 60,659,879
2024-12-25 19.57 19.96 19.1 19.42 -1.32% 26,945 52,423,236
2024-12-24 19.18 20.12 18.88 19.68 +4.07% 49,261 96,340,244
2024-12-23 20.34 20.37 18.84 18.91 -7.03% 51,099 98,805,173
2024-12-20 19.96 20.55 19.9 20.34 +1.35% 28,669 58,324,780
2024-12-19 20 20.22 19.66 20.07 -0.64% 36,921 73,629,399
2024-12-18 20.7 20.81 20.13 20.2 -1.46% 40,548 82,795,668
2024-12-17 21.6 21.6 20.4 20.5 -5.75% 60,973 126,238,800
2024-12-16 21.6 22.14 21.11 21.75 +0.23% 74,922 162,076,067
2024-12-13 21.31 22.77 21.11 21.7 +1.83% 106,656 236,089,186
2024-12-12 21.14 21.8 21 21.31 +0.71% 66,946 142,155,930
2024-12-11 20.6 21.19 20.57 21.16 +1.83% 61,172 128,290,471
2024-12-10 21.51 21.58 20.68 20.78 -0.48% 77,612 163,967,467
2024-12-09 20.87 21.21 20.18 20.88 +0.1% 104,659 217,247,775
2024-12-06 20.6 21.11 20.2 20.86 +1.16% 101,628 210,239,538
2024-12-05 21.03 21.43 20.53 20.62 -0.63% 119,685 249,211,306
2024-12-04 22.15 22.7 20.7 20.75 -9.78% 166,105 356,449,159
2024-12-03 21.65 24.7 21.31 23 +1.72% 210,859 484,402,557
2024-12-02 21.52 24.6 21.39 22.61 +1.12% 242,106 565,278,426
2024-11-29 20.96 22.36 20.5 22.36 +9.99% 181,202 393,439,455
2024-11-28 18.72 20.33 18.38 20.33 +10.01% 123,018 239,950,619
2024-11-27 18 18.5 17.52 18.48 +1.32% 36,567 65,771,622
2024-11-26 18.53 18.82 18.17 18.24 -0.44% 41,515 76,785,079
2024-11-25 17.71 18.34 17.31 18.32 +3.85% 41,336 74,156,021
2024-11-22 17.89 18.18 17.6 17.64 -1.56% 41,093 73,865,668
2024-11-21 17.92 18.06 17.73 17.92 -0.28% 25,532 45,743,963
2024-11-20 17.43 18.08 17.33 17.97 +3.1% 36,309 64,513,324
2024-11-19 17.3 17.45 17 17.43 +1.51% 24,006 41,247,402
2024-11-18 17.86 17.98 17.04 17.17 -3.59% 33,630 58,235,860
2024-11-15 17.7 18.35 17.68 17.81 +0.74% 40,645 73,311,011
2024-11-14 18.19 18.48 17.6 17.68 -2.75% 25,789 46,419,875
2024-11-13 17.82 18.25 17.62 18.18 +2.31% 32,659 58,767,473
2024-11-12 18.01 18.18 17.6 17.77 -1.33% 24,931 44,784,626
2024-11-11 17.61 18.05 17.56 18.01 +2.21% 24,258 43,354,464
2024-11-08 17.92 17.99 17.51 17.62 -1.07% 20,649 36,565,081
2024-11-07 17.23 17.84 17.23 17.81 +2.53% 21,835 38,464,322
2024-11-06 17.34 17.5 17.21 17.37 +0.06% 20,222 35,151,905
2024-11-05 17.1 17.44 17.03 17.36 +1.64% 21,673 37,473,919
2024-11-04 16.85 17.08 16.77 17.08 +1.12% 11,549 19,603,149
2024-11-01 17.35 17.45 16.73 16.89 -2.54% 26,188 44,460,177
2024-10-31 17.35 17.61 17.28 17.33 -0.91% 14,556 25,363,605
2024-10-30 17.69 17.7 17.2 17.49 -1.13% 23,411 40,847,483
2024-10-29 18.43 18.87 17.6 17.69 -4.07% 38,641 69,443,872
2024-10-28 17.93 18.69 17.92 18.44 +3.07% 36,393 66,610,650
2024-10-25 17.58 17.94 17.52 17.89 +1.76% 16,514 29,413,222
2024-10-24 17.51 17.74 17.42 17.58 -0.51% 11,244 19,761,994
2024-10-23 17.85 17.85 17.55 17.67 -1.28% 21,988 38,931,280
2024-10-22 17.4 18.25 17.4 17.9 +3.35% 30,488 54,416,315
2024-10-21 17.17 17.45 17.12 17.32 +0.81% 22,249 38,490,522
2024-10-18 16.8 17.44 16.7 17.18 +1.36% 22,870 39,169,640
2024-10-17 17.25 17.32 16.9 16.95 -0.88% 11,512 19,708,681
2024-10-16 16.76 17.24 16.71 17.1 +0.88% 10,670 18,212,787
2024-10-15 17.1 17.35 16.94 16.95 -1.34% 15,220 26,056,199
2024-10-14 16.99 17.24 16.71 17.18 +1.96% 17,888 30,439,057
2024-10-11 17.37 17.68 16.62 16.85 -3.49% 20,778 35,635,787
2024-10-10 17.33 17.8 17.03 17.46 +0.46% 27,790 48,545,052
2024-10-09 18.65 18.89 17.36 17.38 -9.9% 38,216 68,473,136
2024-10-08 19.89 19.89 18.3 19.29 +6.69% 43,138 82,253,112
2024-09-30 17.4 18.19 17 18.08 +7.81% 32,970 58,128,848
2024-09-27 16.2 16.93 16.18 16.77 +4.03% 10,497 17,316,599
2024-09-26 15.62 16.12 15.6 16.12 +2.87% 11,645 18,475,007
2024-09-25 15.5 16.01 15.5 15.67 +1.62% 12,961 20,478,554
2024-09-24 14.89 15.48 14.88 15.42 +3.28% 15,911 24,262,125
2024-09-23 14.84 15.06 14.8 14.93 0% 7,008 10,478,657
2024-09-20 14.99 15 14.74 14.93 -0.4% 6,348 9,416,854
2024-09-19 14.7 14.99 14.41 14.99 +2.46% 10,676 15,732,586
2024-09-18 14.9 14.98 14.4 14.63 -1.61% 7,887 11,547,901
2024-09-13 15.1 15.17 14.87 14.87 -1.46% 6,177 9,283,512
2024-09-12 14.95 15.24 14.9 15.09 -0.13% 5,447 8,250,516
2024-09-11 15.15 15.25 14.95 15.11 -0.79% 6,339 9,589,320
2024-09-10 15.19 15.24 14.9 15.23 +0.86% 8,156 12,247,805
2024-09-09 15.23 15.34 14.98 15.1 -0.92% 8,669 13,128,976
2024-09-06 15.75 15.75 15.23 15.24 -1.68% 9,913 15,204,864
2024-09-05 15.24 15.55 15.19 15.5 +2.18% 8,775 13,542,922
2024-09-04 15.32 15.32 15.12 15.17 -1.11% 8,241 12,534,638
2024-09-03 15.15 15.4 15.12 15.34 +1.19% 7,481 11,454,297
2024-09-02 15.41 15.56 15.16 15.16 -1.69% 13,543 20,772,800
2024-08-30 15.15 15.75 15.15 15.42 +1.31% 13,838 21,430,991
2024-08-29 15.06 15.27 14.91 15.22 +1.06% 7,071 10,721,891
2024-08-28 14.9 15.15 14.87 15.06 +0.94% 7,321 11,013,977
2024-08-27 15.09 15.24 14.9 14.92 -1.52% 9,166 13,796,265
2024-08-26 15.06 15.19 14.88 15.15 +0.2% 11,757 17,666,950
2024-08-23 15.1 15.26 14.94 15.12 -0.26% 8,968 13,542,605
2024-08-22 15.33 15.41 15.11 15.16 -1.56% 12,796 19,544,635
2024-08-21 15.4 15.66 15.3 15.4 -0.19% 13,834 21,382,493
2024-08-20 15.4 15.54 15.05 15.43 +0.39% 17,502 26,800,464
2024-08-19 15.8 15.8 15.2 15.37 -4.24% 20,936 32,315,930
2024-08-16 15.9 16.09 15.83 16.05 +0.44% 9,859 15,759,795
2024-08-15 16.15 16.25 15.78 15.98 -0.13% 10,803 17,316,404
2024-08-14 15.94 16.24 15.9 16 +0.5% 10,172 16,361,843
2024-08-13 15.93 15.99 15.74 15.92 -0.06% 7,118 11,275,541
2024-08-12 15.68 16.14 15.65 15.93 +1.01% 8,375 13,324,538
2024-08-09 16.19 16.25 15.77 15.77 -1.87% 9,159 14,606,523
2024-08-08 16.26 16.26 15.66 16.07 +0.31% 8,502 13,551,734
2024-08-07 16.16 16.3 15.94 16.02 -0.87% 6,208 10,012,658
2024-08-06 16.22 16.3 15.88 16.16 +1.64% 7,942 12,734,673
2024-08-05 15.98 16.34 15.82 15.9 -0.75% 12,980 20,913,952
2024-08-02 15.99 16.22 15.94 16.02 -0.93% 9,364 15,077,267
2024-08-01 16.18 16.42 16.09 16.17 -0.31% 12,182 19,719,594
2024-07-31 15.87 16.25 15.86 16.22 +2.21% 12,594 20,351,239
2024-07-30 15.8 16 15.56 15.87 +0.25% 7,884 12,480,035
2024-07-29 15.89 15.93 15.6 15.83 -0.38% 8,777 13,835,569
2024-07-26 15.55 15.89 15.51 15.89 +2.25% 8,413 13,223,526
2024-07-25 15.25 15.81 15.2 15.54 +0.45% 7,895 12,234,993
2024-07-24 15.74 15.84 15.46 15.47 -1.78% 7,136 11,152,176
2024-07-23 16.26 16.26 15.75 15.75 -3.2% 11,175 17,812,519
2024-07-22 16.06 16.27 16.01 16.27 +1.06% 8,938 14,443,990
2024-07-19 15.9 16.28 15.8 16.1 +0.69% 16,108 25,933,364
2024-07-18 16.04 16.06 15.5 15.99 -0.19% 14,316 22,599,522
2024-07-17 16.15 16.3 15.95 16.02 -0.8% 10,191 16,375,216
2024-07-16 16.41 16.41 16.01 16.15 -1.58% 9,294 14,996,721
2024-07-15 16.71 16.78 16.21 16.41 -1.8% 12,501 20,489,860
2024-07-12 16.66 17.06 16.62 16.71 +0.36% 12,664 21,296,411
2024-07-11 16.54 16.9 16.41 16.65 +1.28% 11,303 18,813,080
2024-07-10 16.79 16.89 16.38 16.44 -2.26% 9,356 15,502,860
2024-07-09 16.6 16.87 16.12 16.82 +0.9% 12,816 21,229,680
2024-07-08 16.98 17.12 16.58 16.67 -2.63% 10,901 18,312,806
2024-07-05 16.6 17.19 16.51 17.12 +2.51% 10,433 17,609,721
2024-07-04 17.26 17.29 16.66 16.7 -3.36% 12,815 21,678,995
2024-07-03 17.36 17.67 17.23 17.28 -1.09% 9,226 16,082,290
2024-07-02 17.41 17.65 17.33 17.47 -0.51% 14,212 24,815,138
2024-07-01 16.9 17.62 16.78 17.56 +3.91% 21,201 36,710,478
2024-06-28 17.05 17.44 16.84 16.9 -0.88% 16,911 29,014,572
2024-06-27 16.86 17.42 16.64 17.05 +1.49% 24,685 42,373,069
2024-06-26 16.07 16.82 15.96 16.8 +4.61% 14,428 23,738,781
2024-06-25 15.98 16.25 15.91 16.06 +0.56% 10,718 17,211,565
2024-06-24 16.39 16.7 15.8 15.97 -4.94% 21,290 34,364,188
2024-06-21 16.6 16.94 16.48 16.8 +0.24% 9,366 15,705,633
2024-06-20 17.15 17.27 16.73 16.76 -2.84% 17,568 29,818,230
2024-06-19 17.12 17.85 17.12 17.25 +0.88% 21,879 38,124,376
2024-06-18 17.36 17.48 16.98 17.1 -1.55% 16,346 27,989,891
2024-06-17 17.84 17.88 16.95 17.37 -2.25% 18,713 32,542,404
2024-06-14 17.43 17.79 17.36 17.77 +1.95% 12,364 21,848,954
2024-06-13 17.35 17.63 17.15 17.43 +0.29% 12,574 21,821,430
2024-06-12 16.69 17.54 16.69 17.38 +3.89% 17,347 29,848,813
2024-06-11 16.52 16.89 16.3 16.73 +0.9% 15,072 25,090,280
2024-06-07 16.11 16.7 16.1 16.58 -1.89% 19,973 32,634,175
2024-06-06 17.7 17.97 16.8 16.9 -4.74% 24,211 41,547,853
2024-06-05 18.21 18.31 17.72 17.74 -4.16% 19,695 35,343,943
2024-06-04 18.2 18.54 17.91 18.51 +0.6% 20,157 36,732,394
2024-06-03 18.87 18.96 18.26 18.4 -1.23% 22,876 42,596,181
2024-05-31 18.13 18.7 18.13 18.63 +1.97% 16,449 30,412,754
2024-05-30 18.48 18.48 17.72 18.27 +0.22% 19,491 35,561,087
2024-05-29 18.18 18.51 18.09 18.23 -0.11% 15,151 27,659,023
2024-05-28 18.58 18.76 18.15 18.25 -1.35% 15,686 28,900,816
2024-05-27 18.28 18.58 18.26 18.5 +1.48% 12,512 23,058,008
2024-05-24 18.2 18.61 18.09 18.23 -0.44% 13,881 25,524,482
2024-05-23 18.84 19 18.25 18.31 -3.02% 17,038 31,550,889
2024-05-22 18.98 19.27 18.67 18.88 -0.58% 17,223 32,748,021
2024-05-21 19.3 19.44 18.88 18.99 -2.42% 22,580 43,169,889
2024-05-20 18.78 19.47 18.51 19.46 +5.02% 27,327 52,229,465
2024-05-17 18.7 18.8 18.35 18.53 -0.7% 10,898 20,144,579
2024-05-16 18.73 18.87 18.53 18.66 -0.37% 9,128 17,084,807
2024-05-15 18.8 18.98 18.63 18.73 -0.48% 10,233 19,273,968
2024-05-14 18.95 19.09 18.68 18.82 -0.16% 19,578 36,841,284
2024-05-13 18.32 18.97 18 18.85 +1.95% 22,824 42,577,148
2024-05-10 18.55 18.8 18.4 18.49 -0.32% 9,502 17,620,856
2024-05-09 18.25 18.7 18.25 18.55 +1.64% 11,302 20,949,241
2024-05-08 18.5 18.53 18.2 18.25 -1.67% 17,377 31,916,868
2024-05-07 18.59 18.89 18.4 18.56 -0.11% 18,002 33,626,272
2024-05-06 18.45 18.66 18.31 18.58 +1.53% 23,485 43,470,915
2024-04-30 17.71 18.62 17.71 18.3 +2.69% 36,727 66,909,906
2024-04-29 17.3 17.93 17.28 17.82 +5.63% 26,856 47,479,517
2024-04-26 16.55 16.95 16.55 16.87 +1.81% 16,637 27,982,258
2024-04-25 16.79 16.85 16.49 16.57 -1.54% 13,385 22,295,274
2024-04-24 16.54 16.87 16.45 16.83 +1.94% 14,241 23,781,576
2024-04-23 16.3 16.63 16.27 16.51 +0.98% 12,015 19,816,913
2024-04-22 16.18 16.58 16.18 16.35 -0.49% 14,841 24,365,657
2024-04-19 16.2 16.45 16.1 16.43 +0.49% 14,615 23,751,150
2024-04-18 16.18 16.64 16.02 16.35 +0.68% 25,628 41,958,108
2024-04-17 15.57 16.26 15.55 16.24 +4.5% 25,452 40,833,784
2024-04-16 15.99 15.99 15.06 15.54 -2.94% 52,441 81,241,591
2024-04-15 16.52 16.8 15.74 16.01 -2.73% 32,659 53,034,370
2024-04-12 16.65 16.84 16.44 16.46 -2.02% 17,576 29,192,409
2024-04-11 16.38 16.99 16.29 16.8 +1.82% 25,192 42,374,479
2024-04-10 17.24 17.3 16.39 16.5 -5.28% 36,424 60,801,118
2024-04-09 17.28 17.57 17.14 17.42 +0.81% 28,180 48,816,396
2024-04-08 17.8 17.98 17.2 17.28 -3.84% 36,256 63,620,624
2024-04-03 18.18 18.18 17.58 17.97 -1.21% 47,430 84,564,439
2024-04-02 18.53 18.6 17.95 18.19 -3.09% 63,777 115,707,727
2024-04-01 19 19.48 18.39 18.77 -2.54% 107,628 200,863,853
2024-03-29 17.5 19.26 17.17 19.26 +9.99% 72,107 131,557,237
2024-03-28 17.04 17.76 17.04 17.51 +1.8% 23,376 40,847,893
2024-03-27 17.55 17.82 17.2 17.2 -2.11% 29,053 50,655,719
2024-03-26 18.01 18.24 17.35 17.57 -2.12% 42,857 76,026,697
2024-03-25 19.36 19.5 17.89 17.95 -8.28% 63,375 117,535,432
2024-03-22 18.95 19.68 18.74 19.57 +3.16% 63,646 122,676,722
2024-03-21 18.54 19.88 18.5 18.97 +2.26% 46,961 90,062,278
2024-03-20 18.05 18.63 18.03 18.55 +2.66% 29,382 53,942,733
2024-03-19 18.21 18.58 18 18.07 -0.66% 14,150 25,901,531
2024-03-18 17.82 18.2 17.69 18.19 +2.19% 15,763 28,258,351
2024-03-15 17.68 17.91 17.51 17.8 -0.45% 14,688 26,019,884
2024-03-14 18.22 18.23 17.62 17.88 -3.3% 19,983 35,815,567
2024-03-13 17.57 18.49 17.5 18.49 +5.48% 31,235 56,478,189
2024-03-12 17.64 17.79 17.36 17.53 -0.96% 17,256 30,288,494
2024-03-11 17.37 17.7 17.04 17.7 +2.02% 18,634 32,543,683
2024-03-08 17.07 17.47 16.9 17.35 +0.87% 20,456 35,296,967
2024-03-07 17.68 17.71 17.05 17.2 -2.93% 31,635 54,555,399
2024-03-06 17.59 17.92 17.23 17.72 -1.72% 26,555 46,549,374
2024-03-05 17.28 18.05 17.04 18.03 +3.44% 42,378 74,804,242
2024-03-04 17.12 17.58 16.87 17.43 +0.11% 36,296 62,549,050
2024-03-01 16.77 17.82 16.52 17.41 +4.38% 38,929 66,503,834
2024-02-29 16 16.69 15.86 16.68 +3.28% 33,289 54,676,964
2024-02-28 17.29 17.53 16.12 16.15 -6.59% 46,323 77,930,194
2024-02-27 16.7 17.29 16.59 17.29 +2.43% 28,547 48,679,578
2024-02-26 16.63 17.39 16.6 16.88 +0.48% 41,573 70,546,223
2024-02-23 15.9 16.84 15.76 16.8 +5.66% 35,264 57,418,804
2024-02-22 15.6 15.95 15.49 15.9 +1.21% 25,228 39,812,610
2024-02-21 15.5 16.02 15.25 15.71 -2% 49,955 78,280,744
2024-02-20 15.08 16.24 14.7 16.03 +5.67% 73,403 114,429,820
2024-02-19 13.97 15.59 13.97 15.17 +6.83% 74,124 110,719,939
2024-02-08 13.1 14.2 12.8 14.2 +9.99% 90,462 125,557,013
2024-02-07 13.22 13.4 12.52 12.91 -3.3% 51,934 66,789,709
2024-02-06 12.3 14.02 12.14 13.35 -1.04% 55,314 71,214,916
2024-02-05 14.64 14.65 13.49 13.49 -10.01% 41,885 57,008,466
2024-02-02 15.71 16.36 14.56 14.99 -4.58% 28,339 43,643,038
2024-02-01 16.1 16.1 15.22 15.71 -2.96% 28,779 45,098,238
2024-01-31 16.82 17 16.08 16.19 -3.75% 26,019 42,998,315
2024-01-30 17.32 17.55 16.8 16.82 -3.67% 17,459 29,830,680
2024-01-29 18.06 18.08 17.46 17.46 -3.16% 13,763 24,277,879
2024-01-26 17.98 18.29 17.89 18.03 -0.11% 18,105 32,773,097
2024-01-25 16.93 18.15 16.69 18.05 +6.49% 25,899 45,685,711
2024-01-24 16.88 17.08 16.25 16.95 +0.65% 22,059 36,733,242
2024-01-23 16.99 16.99 16.42 16.84 -0.88% 30,061 50,089,827
2024-01-22 18.25 18.44 16.8 16.99 -7.31% 18,686 32,851,680
2024-01-19 18.44 18.74 18.2 18.33 0% 16,555 30,499,226
2024-01-18 18.26 18.62 17.91 18.33 -1.08% 23,015 41,827,442
2024-01-17 18.7 18.9 18.47 18.53 -1.38% 10,535 19,714,519
2024-01-16 18.83 19.03 18.52 18.79 -0.63% 15,812 29,610,568
2024-01-15 18.86 19.13 18.81 18.91 -0.26% 15,667 29,706,908
2024-01-12 19.12 19.43 18.92 18.96 -1.4% 17,295 33,071,870
2024-01-11 19.2 19.5 19.2 19.23 -0.26% 12,887 24,915,093
2024-01-10 19.7 19.7 19.12 19.28 -2.28% 15,693 30,306,340
2024-01-09 19.75 19.98 19.5 19.73 +0.61% 15,825 31,197,004
2024-01-08 19.54 20.01 19.5 19.61 -0.71% 24,737 48,748,000
2024-01-05 20.18 20.2 19.56 19.75 -2.71% 17,641 35,051,714
2024-01-04 20.1 20.46 19.86 20.3 +0.54% 19,207 38,860,973
2024-01-03 20.03 20.31 19.67 20.19 +0.65% 23,596 47,374,094
2024-01-02 19.74 20.58 19.74 20.06 +1.93% 25,550 51,582,417

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

хЕЙхдзхШЙхоЭ 600622

近期数据

щЫЕцЬмхМЦхнж 300261

2022-2023两年

цЧехЗ║ф╕ЬцЦ╣ 603366

近期数据

щАЪхиБшВбф╗╜ 600438

2024年一季度

ц╡╖цЩишВбф╗╜ 300873

近期数据

ц╢жщШ│чзСцКА 300920

2024年一季度

щб║ч╜СчзСцКА 300113

2024年至今

цЧнхЕЙчФ╡хнР 600353

2024年一季度

хЫ╜хНЪчФ╡хнР 688375

2024年一季度

ф║Сф╕нщйм 603130

近三个月

热门概念板块

储能电池
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
芯片
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
大数据

STщ╣ПхНЪ (600804)

2023年全年

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