цШншбНцЦ░шНп 603127

数据更新至:

添加到对比分析

21.12 -1.40%

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

21.12
-1.4% -0.3
21.27
开盘价
21.6
最高价
20.92
最低价
40,887
成交量
数据更新至: 2025-03-25

技术指标

21.74
MA5 (5日均线)
21.76
MA10 (10日均线)
21.56
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 21.27 21.6 20.92 21.12 -1.4% 40,887 86,693,129
2025-03-24 21.2 21.9 21.06 21.42 +1.76% 114,444 245,429,713
2025-03-21 22.1 22.65 20.98 21.05 -7.55% 160,298 347,671,698
2025-03-20 22.33 23 22.11 22.77 +2.02% 110,548 251,023,245
2025-03-19 22.3 22.8 22.26 22.32 -1.41% 79,824 179,323,093
2025-03-18 22.25 23.48 21.83 22.64 +4.72% 222,016 503,969,838
2025-03-17 21.84 21.85 21.36 21.62 -1.14% 76,214 164,113,559
2025-03-14 21.2 22 21.01 21.87 +3.26% 111,340 240,965,688
2025-03-13 21.44 21.59 20.99 21.18 -1.94% 84,204 178,789,400
2025-03-12 21.89 23.2 21.51 21.6 -0.78% 144,969 321,033,464
2025-03-11 20.9 21.79 20.87 21.77 +2.25% 105,041 226,135,245
2025-03-10 21.48 21.77 20.75 21.29 +0.8% 91,559 193,780,886
2025-03-07 21.49 21.54 20.98 21.12 -2.22% 70,219 149,260,206
2025-03-06 20.93 21.78 20.93 21.6 +3.45% 121,192 260,480,716
2025-03-05 20.91 21.11 20.62 20.88 -0.19% 59,678 124,293,804
2025-03-04 20.8 21.25 20.61 20.92 -0.33% 78,044 163,479,629
2025-03-03 20.85 21.6 20.6 20.99 +1.11% 115,669 244,597,542
2025-02-28 21.91 22.52 20.63 20.76 -6.44% 197,766 420,852,856
2025-02-27 22 22.86 21.58 22.19 +0.63% 198,388 440,433,707
2025-02-26 21.3 22.48 21.03 22.05 +4.55% 235,757 517,740,120
2025-02-25 20.76 21.59 20.43 21.09 -0.57% 182,786 382,639,477
2025-02-24 21.62 21.97 20.92 21.21 -0.98% 231,827 496,880,623
2025-02-21 21 21.78 20.9 21.42 +2.49% 335,388 715,351,733
2025-02-20 18.99 20.9 18.88 20.9 +10% 270,350 543,411,117
2025-02-19 18.54 19.12 18.39 19 +1.88% 88,169 166,132,020
2025-02-18 19.04 19.13 18.54 18.65 -2.15% 112,137 210,897,790
2025-02-17 19.41 19.61 18.83 19.06 +0.21% 151,849 291,801,015
2025-02-14 18.5 19.23 18.46 19.02 +2.59% 153,103 290,083,447
2025-02-13 18.56 18.98 18.5 18.54 -0.91% 89,458 167,568,433
2025-02-12 18.32 19 18.03 18.71 +1.52% 140,105 261,078,563
2025-02-11 18.62 18.62 18.2 18.43 -1.02% 95,625 175,811,232
2025-02-10 17.68 18.65 17.56 18.62 +5.98% 191,680 349,902,037
2025-02-07 17.2 17.8 17.11 17.57 +2.15% 121,546 213,346,897
2025-02-06 16.86 17.3 16.72 17.2 +1.42% 109,809 187,903,926
2025-02-05 16.2 17.2 16.2 16.96 +5.47% 135,221 227,234,642
2025-01-27 16 16.68 16 16.08 +2.49% 96,014 156,904,743
2025-01-24 15.49 15.79 15.37 15.69 +1.29% 49,946 78,080,430
2025-01-23 15.86 15.98 15.45 15.49 -1.27% 60,844 95,570,542
2025-01-22 15.83 15.95 15.6 15.69 -1.63% 32,991 51,768,470
2025-01-21 16.05 16.14 15.76 15.95 -0.62% 39,546 62,804,681
2025-01-20 15.77 16.29 15.77 16.05 +1.78% 73,326 118,206,104
2025-01-17 15.55 15.9 15.4 15.77 +1.41% 57,828 90,559,128
2025-01-16 15.65 15.91 15.42 15.55 -0.38% 50,420 79,007,006
2025-01-15 15.82 15.82 15.53 15.61 -1.39% 44,360 69,280,438
2025-01-14 15.38 15.86 15.36 15.83 +3.06% 89,259 140,089,379
2025-01-13 15.15 15.42 14.95 15.36 +0.46% 48,633 74,220,589
2025-01-10 15.78 15.95 15.29 15.29 -3.11% 61,317 95,504,311
2025-01-09 15.84 16.18 15.69 15.78 -0.88% 53,236 84,709,765
2025-01-08 16.15 16.25 15.63 15.92 -1.73% 73,246 116,637,058
2025-01-07 16.02 16.2 15.9 16.2 +0.12% 62,930 100,981,365
2025-01-06 16.38 16.63 16.01 16.18 -0.98% 79,572 129,885,572
2025-01-03 17.15 17.45 16.3 16.34 -5% 123,039 207,636,068
2025-01-02 16.68 17.74 16.68 17.2 +3.43% 205,631 357,596,477
2024-12-31 17.16 17.43 16.63 16.63 -3.03% 88,104 149,680,118
2024-12-30 16.95 17.33 16.81 17.15 +1.12% 68,418 117,229,766
2024-12-27 16.92 17.15 16.66 16.96 +0.24% 61,901 104,896,304
2024-12-26 16.99 17.1 16.74 16.92 -0.53% 63,762 107,887,443
2024-12-25 17.56 17.7 16.73 17.01 -1.79% 89,785 153,717,358
2024-12-24 17.22 17.69 17.11 17.32 +1.17% 94,904 165,354,786
2024-12-23 17.35 17.55 17.05 17.12 -1.67% 70,984 122,355,107
2024-12-20 17.38 17.53 17.27 17.41 -0.29% 70,904 123,367,150
2024-12-19 17.15 17.54 17.06 17.46 +1.1% 92,974 160,878,185
2024-12-18 17.25 17.43 17.02 17.27 +0.52% 63,121 108,774,895
2024-12-17 17.37 17.51 17.06 17.18 -0.87% 102,086 176,013,162
2024-12-16 17.56 17.63 17.22 17.33 -1.87% 109,526 190,623,190
2024-12-13 18.35 18.35 17.66 17.66 -4.23% 194,590 346,795,562
2024-12-12 18.28 18.47 18.08 18.44 +0.44% 113,060 207,109,715
2024-12-11 18.45 18.74 18.29 18.36 -0.43% 97,078 179,261,608
2024-12-10 19.12 19.12 18.4 18.44 +0.16% 189,630 353,720,599
2024-12-09 19 19.3 18.36 18.41 -0.32% 230,497 431,324,606
2024-12-06 17.35 18.78 17.35 18.47 +6.58% 232,010 421,519,574
2024-12-05 17.16 17.49 17.12 17.33 +0.35% 65,739 113,808,368
2024-12-04 17.62 17.69 17.12 17.27 -2.65% 100,492 174,891,912
2024-12-03 17.99 18.08 17.6 17.74 -1.33% 99,590 176,936,548
2024-12-02 17.72 18.24 17.69 17.98 +0.17% 104,971 188,705,601
2024-11-29 17.68 18.21 17.56 17.95 +1.24% 90,538 162,252,956
2024-11-28 18.3 18.47 17.7 17.73 -1.5% 98,344 176,467,815
2024-11-27 17.29 18.01 17.17 18 +3.15% 94,623 166,128,397
2024-11-26 17.75 18.1 17.35 17.45 -2.35% 99,283 174,811,859
2024-11-25 17.8 17.99 17.55 17.87 +1.07% 87,807 155,992,572
2024-11-22 18.79 18.84 17.67 17.68 -6.16% 123,622 224,956,762
2024-11-21 18.75 19.07 18.55 18.84 -0.16% 94,456 177,400,371
2024-11-20 18.14 19.09 18.05 18.87 +4.02% 186,214 349,135,834
2024-11-19 17.38 18.44 17.38 18.14 +4.86% 163,413 294,136,586
2024-11-18 17.71 17.9 17.16 17.3 -2.7% 119,853 209,734,259
2024-11-15 18.32 18.52 17.71 17.78 -3.63% 132,897 240,929,728
2024-11-14 19.22 19.37 18.42 18.45 -4.35% 144,632 272,998,954
2024-11-13 19.51 19.86 18.88 19.29 -2.03% 170,993 328,853,117
2024-11-12 19.82 20.36 19.5 19.69 -0.61% 257,918 515,849,868
2024-11-11 19.34 19.88 19.2 19.81 +1.59% 230,886 452,063,871
2024-11-08 20.3 20.53 19.44 19.5 -0.51% 326,174 649,377,379
2024-11-07 18.8 19.79 18.66 19.6 +2.35% 280,525 544,098,082
2024-11-06 18.92 19.67 18.66 19.15 +0.26% 317,293 608,026,646
2024-11-05 18.66 19.1 18.2 19.1 +2.36% 351,605 658,305,444
2024-11-04 17.03 18.66 17.03 18.66 +10.02% 131,217 240,723,586
2024-11-01 17.5 17.58 16.88 16.96 -3.25% 142,514 244,658,445
2024-10-31 17.26 17.93 17.22 17.53 +0.63% 171,564 301,760,947
2024-10-30 17.8 17.89 17.21 17.42 -2.52% 171,237 300,042,300
2024-10-29 18.68 19.1 17.82 17.87 -4.95% 247,175 452,616,499
2024-10-28 18.1 18.88 17.88 18.8 +3.87% 284,697 527,401,518
2024-10-25 17.21 18.38 17.21 18.1 +4.68% 304,408 545,480,276
2024-10-24 17.27 17.74 17.16 17.29 -0.4% 184,632 321,970,462
2024-10-23 17.37 17.68 17.07 17.36 -0.06% 205,632 356,354,528
2024-10-22 17 17.4 16.86 17.37 +1.46% 176,795 304,141,739
2024-10-21 16.77 17.3 16.7 17.12 +1.06% 206,321 351,883,850
2024-10-18 16 17.41 15.92 16.94 +5.28% 242,979 404,356,676
2024-10-17 16.49 16.6 16.08 16.09 -1.41% 123,920 202,554,527
2024-10-16 16.19 16.55 16.09 16.32 -1.09% 133,527 217,473,265
2024-10-15 16.94 17.19 16.45 16.5 -2.6% 186,373 314,295,199
2024-10-14 16.8 17.07 16.23 16.94 -0.18% 227,570 379,762,512
2024-10-11 17.48 17.8 16.66 16.97 -4.66% 223,692 380,622,874
2024-10-10 18.42 18.88 17.63 17.8 -1.39% 254,934 465,695,196
2024-10-09 19 19.5 18 18.05 -9.11% 396,374 742,187,322
2024-10-08 19.86 19.86 18.5 19.86 +10.03% 476,224 926,243,944
2024-09-30 17.9 18.05 17.1 18.05 +9.99% 518,309 921,157,113
2024-09-27 15.23 16.41 15.13 16.41 +9.99% 168,335 266,437,799
2024-09-26 14.26 15.12 14.08 14.92 +4.12% 234,285 341,922,867
2024-09-25 14.3 14.84 14.16 14.33 +1.78% 232,728 336,762,396
2024-09-24 13.65 14.09 13.4 14.08 +3.15% 183,893 253,759,967
2024-09-23 14.11 14.27 13.61 13.65 0% 172,015 238,880,710
2024-09-20 14.01 14.01 13.42 13.65 -2.64% 106,203 145,176,675
2024-09-19 13.57 14.53 13.52 14.02 +4.01% 140,659 197,070,127
2024-09-18 13.48 13.58 13.27 13.48 -0.15% 50,119 67,199,502
2024-09-13 13.8 13.83 13.49 13.5 -1.82% 66,683 90,857,801
2024-09-12 13.93 14.25 13.74 13.75 -0.43% 101,595 141,875,876
2024-09-11 13.45 14.09 13.44 13.81 +2.07% 121,392 167,849,120
2024-09-10 13.58 13.65 13.13 13.53 -0.29% 113,027 150,951,874
2024-09-09 13.2 14.22 13.18 13.57 +2.8% 186,440 255,392,654
2024-09-06 13.61 13.71 13.2 13.2 -2.94% 68,322 91,178,166
2024-09-05 13.43 13.88 13.42 13.6 +1.87% 97,851 133,355,582
2024-09-04 13.19 13.64 13.11 13.35 +1.29% 107,834 144,080,271
2024-09-03 13.16 13.52 13.02 13.18 0% 88,519 117,572,123
2024-09-02 13.9 14.11 13.16 13.18 -6.46% 160,859 216,851,747
2024-08-30 13.9 14.33 13.78 14.09 +0.93% 121,865 171,932,530
2024-08-29 13.41 14.02 13.28 13.96 +4.1% 113,136 155,801,003
2024-08-28 13.3 13.57 13.16 13.41 +0.45% 66,785 89,573,691
2024-08-27 13.39 13.58 13.22 13.35 -0.82% 59,933 80,240,864
2024-08-26 13.26 13.56 13.11 13.46 +2.12% 73,972 99,221,130
2024-08-23 13.39 13.39 13.14 13.18 -0.9% 57,562 76,100,340
2024-08-22 13.75 13.8 13.25 13.3 -3.13% 76,887 103,406,591
2024-08-21 13.96 13.98 13.67 13.73 -0.94% 65,185 90,069,632
2024-08-20 14.44 14.44 13.8 13.86 -3.14% 83,991 117,547,161
2024-08-19 14.74 14.76 14.22 14.31 -2.52% 91,581 131,602,649
2024-08-16 14.76 14.82 14.42 14.68 -0.14% 96,019 140,127,008
2024-08-15 14.88 14.99 14.46 14.7 -1.08% 117,757 173,119,587
2024-08-14 15.42 15.47 14.79 14.86 -3.19% 105,926 158,236,626
2024-08-13 15.26 15.35 14.93 15.35 +0.07% 110,748 167,509,571
2024-08-12 15.59 15.68 15.27 15.34 -0.58% 105,336 162,734,442
2024-08-09 16.09 16.1 15.4 15.43 -2.89% 162,183 254,052,108
2024-08-08 15.7 16.07 15.55 15.89 +0.44% 174,484 277,533,662
2024-08-07 15.87 16.03 15.6 15.82 -1.68% 160,235 252,986,396
2024-08-06 16.01 16.19 15.59 16.09 +2.22% 250,013 399,427,519
2024-08-05 15.9 16.4 15.67 15.74 -1.32% 267,994 429,559,549
2024-08-02 15.49 16.89 15.49 15.95 +2.77% 363,709 592,609,057
2024-08-01 15.43 15.85 15.33 15.52 +2.58% 313,622 487,572,380
2024-07-31 13.5 15.13 13.5 15.13 +8.77% 177,186 258,884,148
2024-07-30 13.85 14.32 13.83 13.91 +0.58% 102,875 144,546,128
2024-07-29 13.91 14.02 13.76 13.83 -1% 50,471 70,022,795
2024-07-26 13.95 14.13 13.88 13.97 +0.07% 57,809 80,785,956
2024-07-25 13.61 14.13 13.49 13.96 +2.5% 92,437 128,601,247
2024-07-24 13.83 14.06 13.6 13.62 -2.08% 84,055 115,724,167
2024-07-23 14.33 14.35 13.89 13.91 -3.54% 94,643 133,557,487
2024-07-22 14.28 14.6 14.21 14.42 +0.77% 112,687 162,494,194
2024-07-19 14.15 14.43 14.02 14.31 +0.63% 107,859 153,771,892
2024-07-18 14.25 14.34 14.04 14.22 -0.56% 106,402 150,831,573
2024-07-17 13.95 14.54 13.9 14.3 +2.51% 165,070 236,387,604
2024-07-16 13.84 14.08 13.77 13.95 +0.72% 95,937 133,497,893
2024-07-15 13.95 14.19 13.7 13.85 -1.21% 113,894 158,112,826
2024-07-12 14.1 14.41 13.9 14.02 +2.26% 303,776 428,343,013
2024-07-11 13.21 13.71 13.21 13.71 +10.03% 147,452 199,920,851
2024-07-10 12.5 12.96 12.38 12.46 -1.11% 80,373 101,594,993
2024-07-09 12.88 12.96 12.32 12.6 -2.7% 139,918 175,730,042
2024-07-08 13.7 13.75 12.87 12.95 -5.2% 137,952 181,813,697
2024-07-05 12.76 13.97 12.7 13.66 +6.06% 183,189 246,279,453
2024-07-04 13.33 13.4 12.83 12.88 -3.38% 77,727 101,529,726
2024-07-03 13.21 13.55 13.13 13.33 +0.83% 63,062 84,065,070
2024-07-02 13.3 13.45 13.16 13.22 -0.97% 47,214 62,736,369
2024-07-01 13.25 13.38 12.96 13.35 +0.6% 64,814 85,235,976
2024-06-28 13.48 13.64 13.23 13.27 -1.19% 59,234 79,708,678
2024-06-27 13.79 13.8 13.39 13.43 -3.03% 49,619 67,277,892
2024-06-26 13.3 13.87 13.3 13.85 +2.74% 63,647 86,723,563
2024-06-25 13.77 13.78 13.35 13.48 -0.88% 58,296 79,119,481
2024-06-24 14.05 14.11 13.55 13.6 -4.23% 74,877 102,960,065
2024-06-21 14 14.32 13.64 14.2 +1.14% 66,197 93,271,838
2024-06-20 14.26 14.67 14.03 14.04 -0.92% 94,100 134,728,055
2024-06-19 14.42 14.52 14.14 14.17 -1.67% 59,096 84,225,778
2024-06-18 14.78 14.83 14.3 14.41 -2.31% 83,806 121,773,284
2024-06-17 14.79 14.82 14.56 14.75 -0.27% 51,844 76,273,765
2024-06-14 14.97 15.05 14.5 14.79 -1.73% 89,259 131,260,651
2024-06-13 15.19 15.3 15 15.05 -1.12% 73,280 110,909,056
2024-06-12 14.6 15.49 14.59 15.22 +3.68% 128,383 194,311,875
2024-06-11 14.5 14.74 14.25 14.68 +1.24% 58,230 84,549,396
2024-06-07 14.59 14.7 14.38 14.5 +0.62% 61,055 88,673,023
2024-06-06 14.95 15.05 14.35 14.41 -3.29% 91,451 133,342,212
2024-06-05 15.04 15.19 14.88 14.9 -0.86% 63,617 95,594,395
2024-06-04 14.88 15.16 14.8 15.03 +0.87% 73,140 109,497,845
2024-06-03 15.06 15.1 14.73 14.9 -2.17% 93,065 138,583,811
2024-05-31 15.35 15.6 15.15 15.23 +0.33% 70,127 107,501,159
2024-05-30 15.32 15.43 15.09 15.18 -1.68% 87,824 133,687,856
2024-05-29 15.58 15.9 15.41 15.44 -2.15% 81,367 126,859,115
2024-05-28 15.81 16.07 15.6 15.78 -0.75% 68,773 108,773,565
2024-05-27 15.7 15.91 15.34 15.9 +0.51% 95,973 149,412,309
2024-05-24 16.33 16.45 15.77 15.82 -2.47% 107,091 170,871,486
2024-05-23 16.75 16.76 16.15 16.22 -3.74% 119,206 195,435,488
2024-05-22 16.7 17.02 16.63 16.85 +1.02% 73,429 123,219,419
2024-05-21 17.13 17.16 16.61 16.68 -3.14% 109,447 183,824,840
2024-05-20 16.85 17.3 16.83 17.22 +1.89% 135,605 232,484,367
2024-05-17 16.69 16.92 16.45 16.9 +1.14% 122,164 203,954,211
2024-05-16 16.58 17.05 16.4 16.71 +0.18% 134,896 225,919,734
2024-05-15 16.91 16.91 16.55 16.68 -2.06% 142,580 237,888,550
2024-05-14 17.2 17.88 17.01 17.03 -0.99% 231,594 402,019,148
2024-05-13 18.35 18.7 17.09 17.2 -1.43% 266,626 470,692,489
2024-05-10 18.15 18.15 17.42 17.45 -3.96% 183,447 323,759,242
2024-05-09 17.99 18.52 17.9 18.17 +0.94% 196,078 357,459,605
2024-05-08 18.05 18.74 17.81 18 -0.33% 251,576 457,160,830
2024-05-07 18.14 18.22 17.6 18.06 +0.17% 336,813 603,695,618
2024-05-06 16.3 18.03 16.3 18.03 +10.01% 409,110 718,556,345
2024-04-30 17.61 17.9 16.39 16.39 -9.99% 340,500 568,901,483
2024-04-29 17.36 18.45 17.26 18.21 +4.84% 204,461 368,543,897
2024-04-26 16.77 17.54 16.72 17.37 +2.72% 186,703 322,377,626
2024-04-25 16.93 17.28 16.85 16.91 -0.82% 118,128 201,553,153
2024-04-24 17.3 17.4 16.95 17.05 -2.57% 130,134 222,694,726
2024-04-23 17.1 18.1 16.62 17.5 +3.12% 162,511 281,989,598
2024-04-22 16.95 17.28 16.44 16.97 +1.13% 90,447 153,045,560
2024-04-19 17.25 17.35 16.7 16.78 -3.95% 125,800 213,165,202
2024-04-18 17.6 17.9 17.2 17.47 -1.63% 138,450 243,970,216
2024-04-17 16.93 18.18 16.88 17.76 +6.86% 207,133 362,390,966
2024-04-16 17.9 18.28 16.58 16.62 -6.52% 176,857 304,992,127
2024-04-15 18.03 18.32 17.42 17.78 -3.11% 147,142 262,938,650
2024-04-12 18.91 19.27 18.15 18.35 -3.93% 168,247 312,724,927
2024-04-11 18.97 19.3 18.67 19.1 -0.52% 178,608 338,581,605
2024-04-10 19 19.4 18.72 19.2 +1.27% 316,043 604,351,897
2024-04-09 17.23 18.96 17.08 18.96 +9.98% 190,461 345,610,557
2024-04-08 17.2 17.64 17.02 17.24 -4.33% 147,732 255,507,874
2024-04-03 18.28 18.62 18 18.02 -2.28% 88,330 160,995,918
2024-04-02 19 19.04 18.3 18.44 -2.23% 99,444 183,853,509
2024-04-01 18.21 18.86 18.18 18.86 +4.31% 134,019 248,382,295
2024-03-29 18.18 18.45 17.89 18.08 -2.43% 126,913 229,802,264
2024-03-28 18.44 18.73 18.08 18.53 +0.98% 130,552 241,003,698
2024-03-27 18.49 19.19 18.3 18.35 -0.76% 189,762 355,710,910
2024-03-26 18.6 18.87 18.32 18.49 -1.65% 124,165 230,396,163
2024-03-25 18.91 19.91 18.71 18.8 +0.37% 212,511 410,366,573
2024-03-22 19.51 19.57 18.69 18.73 -4.05% 166,617 315,541,619
2024-03-21 19.88 20.01 19.47 19.52 -2.45% 164,584 324,230,612
2024-03-20 19.99 20.34 19.7 20.01 +0.2% 215,503 431,294,194
2024-03-19 20.6 20.97 19.97 19.97 -4.22% 263,257 534,022,278
2024-03-18 20.58 20.85 19.55 20.85 +2.76% 409,588 831,941,660
2024-03-15 20.58 21.9 20.04 20.29 +1.55% 603,664 1,255,979,136
2024-03-14 19.98 19.98 19.98 19.98 +10.02% 95,531 190,871,078
2024-03-13 18.24 18.38 17.84 18.16 -0.44% 99,852 180,517,111
2024-03-12 17.82 18.5 17.82 18.24 +2.7% 139,524 254,250,625
2024-03-11 16.93 17.77 16.91 17.76 +5.03% 122,333 212,471,331
2024-03-08 17 17.35 16.75 16.91 +0.36% 91,316 155,214,785
2024-03-07 17.45 17.83 16.8 16.85 -5.97% 146,619 253,520,945
2024-03-06 18.01 18.2 17.52 17.92 -0.88% 87,338 156,182,407
2024-03-05 18.48 18.49 17.98 18.08 -3.52% 115,522 209,897,130
2024-03-04 18.2 19.55 18.16 18.74 +2.8% 198,444 372,981,853
2024-03-01 18.19 18.37 17.98 18.23 +0.16% 93,099 169,363,662
2024-02-29 17.3 18.25 17.27 18.2 +2.71% 133,839 239,629,632
2024-02-28 18.33 19.47 17.7 17.72 -3.12% 206,839 386,431,389
2024-02-27 17.85 18.35 17.75 18.29 +1.72% 109,727 197,476,121
2024-02-26 17.88 18.35 17.77 17.98 +0.5% 107,503 194,200,758
2024-02-23 17.62 17.89 17.4 17.89 +1.02% 112,922 199,435,486
2024-02-22 17.33 17.71 17.26 17.71 +1.14% 93,646 164,429,348
2024-02-21 17 18 16.82 17.51 +1.63% 152,902 267,968,960
2024-02-20 16.82 17.42 16.7 17.23 +1.65% 138,000 236,602,526
2024-02-19 16.98 17.2 16.52 16.95 +0.24% 147,241 248,566,227
2024-02-08 16.76 17.67 16.66 16.91 -0.82% 280,823 479,401,363
2024-02-07 15.45 17.05 15.4 17.05 +10% 248,037 416,251,369
2024-02-06 14.25 15.62 13.8 15.5 +6.31% 204,056 300,229,872
2024-02-05 15.53 15.58 14 14.58 -6.18% 149,729 220,519,261
2024-02-02 16.59 16.8 14.93 15.54 -6.27% 141,249 223,408,056
2024-02-01 16.58 17 16.27 16.58 0% 111,402 185,379,200
2024-01-31 17.33 17.46 16.52 16.58 -3.94% 114,069 192,663,879
2024-01-30 17.77 17.99 17.26 17.26 -3.79% 76,603 134,920,631
2024-01-29 18.21 18.74 17.84 17.94 -1.32% 119,202 216,638,570
2024-01-26 19.28 19.36 18 18.18 -5.71% 171,471 318,507,689
2024-01-25 18.86 19.39 18.59 19.28 +2.01% 120,138 228,502,060
2024-01-24 19.29 19.65 18.09 18.9 -3.18% 154,818 289,650,960
2024-01-23 19.2 19.71 19 19.52 +1.88% 88,584 172,049,199
2024-01-22 20.5 20.55 19 19.16 -6.58% 103,211 203,525,551
2024-01-19 20.99 21.09 20.5 20.51 -2.19% 54,315 112,774,027
2024-01-18 20.42 21 20.23 20.97 +1.11% 84,898 174,374,818
2024-01-17 21.46 21.54 20.69 20.74 -4.03% 65,771 138,495,228
2024-01-16 21.49 21.69 21.11 21.61 +0.46% 63,351 135,801,841
2024-01-15 21.47 21.99 21.42 21.51 -0.74% 61,288 132,842,968
2024-01-12 22.13 22.26 21.66 21.67 -2.52% 77,516 170,097,284
2024-01-11 22.68 22.99 21.78 22.23 +2.96% 125,214 278,025,484
2024-01-10 21.49 21.95 21.02 21.59 +0.19% 84,712 182,724,722
2024-01-09 21.4 21.93 21.28 21.55 +1.08% 87,230 188,080,021
2024-01-08 22.26 22.27 21.28 21.32 -4.69% 110,496 238,533,440
2024-01-05 22.85 23.06 22.26 22.37 -2.36% 81,843 184,775,957
2024-01-04 23.2 23.21 22.75 22.91 -1.08% 67,898 155,424,340
2024-01-03 22.84 23.43 22.78 23.16 +0.87% 88,594 205,062,809
2024-01-02 23.73 23.73 22.9 22.96 -3.16% 115,238 266,603,128

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╕нхИЫчОпф┐Э 300056

近期数据

ф╕нхЫ╜щЗНх╖е 601989

2024年一季度

цЬЙхПЛщгЯхУБ 603697

2023年全年

щЬЗшгХчзСцКА 300953

近半年

хТМщВжчФЯчЙй 603077

2022-2023两年

цЯ│шНпщЫЖхЫв 603368

近半年

хНОшГ╜ц░┤чФ╡ 600025

2024年至今

х╜йшопшВбф╗╜ 300634

2024年至今

ф╕╕ч╛ОчФЯчЙй 603983

2024年至今

чзжц╕пшВбф╗╜ 601326

近期数据

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
数字经济
5G通信

х╣┐хТМщАЪ (300638)

近三个月
储能电池
区块链
元宇宙
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年

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