х║╖цГахИ╢шНп 603139

数据更新至:

添加到对比分析

17.49 -9.38%

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

17.49
-9.38% -1.81
17.95
开盘价
18.35
最高价
17.37
最低价
117,399
成交量
数据更新至: 2025-03-25

技术指标

18.68
MA5 (5日均线)
17.13
MA10 (10日均线)
16.05
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 17.95 18.35 17.37 17.49 -9.38% 117,399 207,326,457
2025-03-24 22.77 22.77 18.71 19.3 -6.76% 214,189 463,906,618
2025-03-21 20.7 20.7 20.7 20.7 +9.99% 5,261 10,890,270
2025-03-18 18.82 18.82 18.52 18.82 +9.99% 80,511 151,472,029
2025-03-17 15.59 17.11 15.4 17.11 +10.03% 49,413 82,181,917
2025-03-14 15.57 15.57 15.1 15.55 -0.13% 24,153 37,099,377
2025-03-13 15.49 15.77 15.33 15.57 +0.52% 27,627 42,916,167
2025-03-12 15.55 15.69 15.41 15.49 -0.06% 11,006 17,096,532
2025-03-11 15.74 15.74 15.4 15.5 -1.52% 15,490 24,015,913
2025-03-10 15.62 15.85 15.45 15.74 +0.77% 24,039 37,597,702
2025-03-07 15.72 15.9 15.41 15.62 -0.45% 15,421 24,035,838
2025-03-06 15.05 15.86 14.98 15.69 +4.25% 26,893 41,866,856
2025-03-05 15.27 15.45 14.76 15.05 -1.44% 16,328 24,624,849
2025-03-04 15.02 15.43 14.88 15.27 +1.53% 17,167 26,179,097
2025-03-03 14.65 15.19 14.5 15.04 +3.8% 23,406 34,908,971
2025-02-28 14.66 14.74 14.39 14.49 -1.63% 11,567 16,844,697
2025-02-27 14.63 14.86 14.42 14.73 +0.68% 15,944 23,313,980
2025-02-26 14.55 14.65 14.48 14.63 +0.83% 7,670 11,180,484
2025-02-25 14.43 14.75 14.43 14.51 -1.49% 7,350 10,728,078
2025-02-24 14.67 14.88 14.36 14.73 +1.8% 16,985 24,869,731
2025-02-21 14.84 14.91 14.38 14.47 -2.36% 15,788 22,893,276
2025-02-20 14.56 14.93 14.37 14.82 +2.14% 15,278 22,593,103
2025-02-19 14.23 14.64 14.01 14.51 +1.9% 13,505 19,516,317
2025-02-18 14.66 14.82 14.11 14.24 -3.52% 17,362 25,074,705
2025-02-17 14.74 14.98 14.53 14.76 +1.3% 15,530 22,948,223
2025-02-14 14.38 14.67 14.38 14.57 +0.83% 11,166 16,264,022
2025-02-13 14.76 14.9 14.41 14.45 -2.1% 13,827 20,199,073
2025-02-12 14.77 14.85 14.63 14.76 -0.07% 8,064 11,869,254
2025-02-11 15 15 14.69 14.77 -1.27% 8,810 13,013,779
2025-02-10 14.83 14.98 14.56 14.96 +2.33% 13,112 19,402,288
2025-02-07 15.06 15.06 14.45 14.62 +0.14% 14,156 20,845,876
2025-02-06 14.3 14.6 14.21 14.6 +2.1% 11,815 17,049,841
2025-02-05 14.18 14.37 14 14.3 +2.14% 10,913 15,546,817
2025-01-27 14.12 14.27 13.89 14 +0.07% 13,287 18,776,807
2025-01-24 13.77 14.01 13.6 13.99 +1.01% 9,602 13,263,264
2025-01-23 13.94 14.04 13.79 13.85 +0.44% 11,388 15,873,968
2025-01-22 13.99 13.99 13.4 13.79 -0.79% 8,877 12,175,860
2025-01-21 14.24 14.29 13.88 13.9 -2.25% 9,520 13,315,582
2025-01-20 14.06 14.57 13.88 14.22 +0.07% 13,297 18,884,882
2025-01-17 14.2 14.3 13.97 14.21 -0.21% 8,338 11,800,662
2025-01-16 14.5 14.82 14.14 14.24 -2% 13,692 19,669,574
2025-01-15 14.4 14.7 14.31 14.53 +0.55% 10,615 15,443,605
2025-01-14 13.81 14.45 13.8 14.45 +4.71% 14,354 20,359,887
2025-01-13 13.5 13.95 13.18 13.8 +1.47% 11,967 16,285,719
2025-01-10 13.87 14.02 13.58 13.6 -2.44% 13,462 18,629,120
2025-01-09 14.21 14.21 13.52 13.94 +0.36% 13,258 18,556,266
2025-01-08 13.81 14.2 13.45 13.89 +0.58% 11,880 16,496,571
2025-01-07 13.58 13.87 13.43 13.81 +1.02% 11,177 15,193,197
2025-01-06 13.16 13.76 12.82 13.67 +0.74% 17,158 23,071,173
2025-01-03 13.97 14.25 13.52 13.57 -3.42% 15,996 22,195,753
2025-01-02 14.26 14.6 13.96 14.05 -2.16% 13,382 19,065,304
2024-12-31 14.53 14.87 14.15 14.36 -0.9% 13,777 19,913,969
2024-12-30 14.8 14.89 14.32 14.49 -2.95% 15,506 22,610,326
2024-12-27 14.41 15 14.21 14.93 +3.75% 19,196 28,436,935
2024-12-26 14.15 14.6 14.15 14.39 +1.7% 11,382 16,437,668
2024-12-25 14.84 14.84 13.98 14.15 -4.65% 18,152 25,835,071
2024-12-24 14.95 14.95 14.44 14.84 +1.3% 14,542 21,453,522
2024-12-23 15.94 15.96 14.61 14.65 -7.28% 25,886 38,810,991
2024-12-20 15.64 16.06 15.64 15.8 +0.25% 12,313 19,545,824
2024-12-19 15.78 16.16 15.39 15.76 -1.38% 19,153 30,007,213
2024-12-18 16.14 16.28 15.58 15.98 -0.99% 17,309 27,642,109
2024-12-17 17.12 17.32 16.1 16.14 -5.78% 23,671 39,165,561
2024-12-16 16.81 17.5 16.8 17.13 +2.21% 25,778 44,224,302
2024-12-13 16.99 17.08 16.65 16.76 -1.35% 16,813 28,271,401
2024-12-12 16.75 16.99 16.43 16.99 +2.47% 21,433 36,092,195
2024-12-11 16.25 16.93 16.25 16.58 +2.03% 19,517 32,478,483
2024-12-10 16.71 16.71 16 16.25 -0.12% 25,670 41,733,712
2024-12-09 15.82 16.88 15.76 16.27 +2.84% 31,136 50,313,445
2024-12-06 15.73 16.3 15.65 15.82 +0.13% 20,299 32,177,891
2024-12-05 15.73 15.89 15.55 15.8 +0.45% 17,361 27,356,409
2024-12-04 16.35 16.36 15.65 15.73 -3.5% 17,023 27,151,024
2024-12-03 16.67 16.84 16.25 16.3 -2.98% 21,623 35,565,584
2024-12-02 16.31 16.99 16.03 16.8 +3.83% 25,125 41,648,925
2024-11-29 15.78 16.42 15.5 16.18 +2.08% 23,891 38,298,374
2024-11-28 15.31 15.96 15.31 15.85 +3.32% 24,374 38,274,744
2024-11-27 15.49 15.5 14.72 15.34 -0.26% 15,997 24,134,952
2024-11-26 15.62 15.87 15.37 15.38 -1.66% 12,566 19,566,225
2024-11-25 15.29 15.79 15 15.64 +3.99% 15,910 24,576,897
2024-11-22 15.67 15.79 15 15.04 -3.96% 15,883 24,353,923
2024-11-21 15.4 15.81 15.4 15.66 +0.84% 13,261 20,696,412
2024-11-20 15.16 15.53 15.08 15.53 +2.44% 15,360 23,641,170
2024-11-19 15.1 15.24 14.88 15.16 +0.86% 14,467 21,775,187
2024-11-18 15.6 15.61 14.9 15.03 -2.91% 24,354 36,894,053
2024-11-15 15.9 16.08 15.43 15.48 -2.82% 27,350 43,017,904
2024-11-14 16.14 16.47 15.86 15.93 -1.73% 45,140 72,881,331
2024-11-13 15.82 17 15.82 16.21 +0.43% 87,943 144,025,385
2024-11-12 15.57 17.11 15.57 16.14 +3.79% 97,940 164,085,647
2024-11-11 14.9 15.66 14.82 15.55 +3.67% 27,549 42,383,503
2024-11-08 15.02 15.2 14.69 15 +1.35% 21,519 32,203,566
2024-11-07 14.26 14.82 14.19 14.8 +3.14% 21,683 31,836,026
2024-11-06 14.34 14.48 14.08 14.35 +0.07% 19,587 28,001,978
2024-11-05 14.35 14.4 14.18 14.34 +0.84% 15,508 22,164,879
2024-11-04 13.85 14.28 13.66 14.22 +2.67% 15,632 21,978,043
2024-11-01 14.26 14.46 13.71 13.85 -3.42% 21,700 30,225,186
2024-10-31 14.17 14.48 14.16 14.34 0% 23,006 32,976,021
2024-10-30 14.4 14.8 14.17 14.34 -1.1% 20,093 28,996,867
2024-10-29 15.19 15.37 14.33 14.5 -3.85% 37,361 55,046,370
2024-10-28 14.22 15.5 14.21 15.08 +5.9% 44,543 66,321,168
2024-10-25 14.21 14.38 14.05 14.24 +0.14% 30,085 42,724,324
2024-10-24 13.85 14.44 13.84 14.22 +2.97% 34,153 48,392,963
2024-10-23 14 14.15 13.77 13.81 -0.72% 24,571 34,322,120
2024-10-22 13.69 14.08 13.61 13.91 +1.61% 25,716 35,642,212
2024-10-21 13.43 13.7 13.35 13.69 +2.01% 28,502 38,652,960
2024-10-18 13.22 13.61 13.11 13.42 +1.05% 34,490 46,256,773
2024-10-17 13.6 13.69 13.15 13.28 -5.48% 56,013 74,938,557
2024-10-16 12.9 14.27 12.85 14.05 +8.33% 71,683 99,707,643
2024-10-15 13 13.29 12.83 12.97 -0.38% 18,024 23,613,786
2024-10-14 12.73 13.08 12.66 13.02 +3.09% 18,956 24,461,126
2024-10-11 13.15 13.23 12.55 12.63 -3.88% 23,716 30,422,917
2024-10-10 12.9 13.5 12.9 13.14 +1.86% 27,250 36,113,773
2024-10-09 14.28 14.28 12.87 12.9 -9.79% 34,669 46,488,084
2024-10-08 15.15 15.17 13.38 14.3 +3.62% 50,808 72,475,351
2024-09-30 13.06 13.94 12.63 13.8 +8.66% 43,470 58,056,275
2024-09-27 12.45 12.7 12.43 12.7 +3.67% 18,167 22,860,379
2024-09-26 11.95 12.25 11.93 12.25 +2.17% 15,302 18,503,525
2024-09-25 11.92 12.14 11.83 11.99 +1.44% 15,266 18,361,041
2024-09-24 11.58 11.82 11.48 11.82 +2.69% 11,868 13,846,859
2024-09-23 11.39 11.65 11.39 11.51 +0.52% 9,544 10,995,487
2024-09-20 11.66 11.7 11.39 11.45 -2.05% 8,051 9,276,786
2024-09-19 11.3 11.75 11.23 11.69 +3.54% 11,775 13,596,467
2024-09-18 11.48 11.61 11.1 11.29 -1.91% 11,923 13,406,757
2024-09-13 11.77 11.78 11.5 11.51 -1.96% 8,547 9,927,021
2024-09-12 11.87 11.95 11.74 11.74 -0.34% 10,236 12,117,100
2024-09-11 11.85 11.95 11.7 11.78 -0.93% 8,260 9,763,796
2024-09-10 11.86 11.99 11.73 11.89 +0.76% 10,226 12,103,212
2024-09-09 11.77 11.96 11.52 11.8 +1.2% 9,826 11,595,463
2024-09-06 11.96 11.96 11.66 11.66 -1.93% 7,633 8,970,717
2024-09-05 11.64 11.9 11.64 11.89 +1.54% 8,398 9,932,520
2024-09-04 11.86 11.93 11.65 11.71 -1.26% 8,111 9,548,675
2024-09-03 11.82 11.98 11.71 11.86 +1.11% 7,800 9,248,428
2024-09-02 11.85 12.07 11.69 11.73 -1.01% 12,246 14,584,175
2024-08-30 11.68 12.02 11.61 11.85 +1.37% 15,092 17,919,099
2024-08-29 11.58 11.74 11.45 11.69 +0.52% 12,030 13,999,695
2024-08-28 11.4 11.77 11.33 11.63 +1.48% 12,252 14,227,534
2024-08-27 11.51 11.77 11.32 11.46 -0.26% 11,430 13,172,669
2024-08-26 11.3 11.6 11.21 11.49 +2.04% 13,517 15,486,974
2024-08-23 11.51 11.53 11.2 11.26 -2.17% 15,213 17,220,117
2024-08-22 11.68 11.88 11.5 11.51 -1.03% 12,183 14,144,435
2024-08-21 11.7 11.76 11.55 11.63 -0.6% 12,162 14,182,894
2024-08-20 11.89 11.95 11.6 11.7 -1.85% 19,416 22,835,413
2024-08-19 12.22 12.22 11.82 11.92 -2.21% 30,334 36,284,969
2024-08-16 12.17 12.37 12 12.19 -0.57% 33,095 40,400,758
2024-08-15 12.18 12.37 11.92 12.26 -1.05% 52,275 63,413,759
2024-08-14 12.8 12.98 12.33 12.39 -7.61% 89,911 112,964,905
2024-08-13 13.41 13.64 13.41 13.41 -10% 27,726 37,200,813
2024-08-12 13.12 15.21 13.06 14.9 +7.74% 129,637 186,509,429
2024-08-09 13.83 13.83 13.5 13.83 +10.02% 29,029 40,140,896
2024-08-08 12.47 12.75 12.38 12.57 +0.8% 14,426 18,139,073
2024-08-07 12.63 12.69 12.3 12.47 -1.27% 11,866 14,793,928
2024-08-06 12.17 12.67 12.17 12.63 +3.61% 15,138 18,896,389
2024-08-05 12.2 12.68 12.15 12.19 -2.56% 16,381 20,310,476
2024-08-02 12.78 13.5 12.51 12.51 -0.08% 25,357 32,515,020
2024-08-01 12.12 12.84 12.12 12.52 +1.71% 12,758 16,026,088
2024-07-31 12.14 12.35 11.88 12.31 +2.24% 9,641 11,777,595
2024-07-30 11.8 12.08 11.6 12.04 +2.03% 7,149 8,545,882
2024-07-29 11.81 11.94 11.51 11.8 +0.51% 5,506 6,457,442
2024-07-26 11.59 11.79 11.57 11.74 +1.21% 4,407 5,155,469
2024-07-25 11.56 11.71 11.33 11.6 +0.35% 6,825 7,866,438
2024-07-24 11.71 11.82 11.47 11.56 -1.95% 6,129 7,113,288
2024-07-23 11.92 12.09 11.77 11.79 -1.09% 7,735 9,232,639
2024-07-22 11.73 12.07 11.63 11.92 +1.62% 6,280 7,437,321
2024-07-19 11.7 11.88 11.45 11.73 +0.43% 6,135 7,177,000
2024-07-18 11.71 11.77 11.32 11.68 -0.76% 8,487 9,800,131
2024-07-17 12 12.12 11.75 11.77 -1.83% 8,913 10,583,620
2024-07-16 12.1 12.15 11.89 11.99 -0.42% 5,977 7,169,935
2024-07-15 12.48 12.48 11.97 12.04 -3.99% 9,925 12,003,609
2024-07-12 12.68 12.83 12.45 12.54 +0.4% 8,210 10,385,152
2024-07-11 12.03 12.55 12.03 12.49 +4.87% 11,820 14,626,976
2024-07-10 12.06 12.13 11.83 11.91 -1.65% 6,947 8,318,141
2024-07-09 12.08 12.14 11.66 12.11 +0.33% 11,556 13,769,274
2024-07-08 12.45 12.51 12.06 12.07 -3.82% 7,304 8,941,305
2024-07-05 12.05 12.58 12.03 12.55 +2.78% 10,004 12,326,465
2024-07-04 12.78 12.78 12.08 12.21 -4.16% 9,870 12,160,383
2024-07-03 12.85 12.9 12.66 12.74 -0.86% 6,594 8,432,427
2024-07-02 12.68 12.93 12.51 12.85 +1.1% 7,362 9,442,865
2024-07-01 12.74 12.84 12.35 12.71 +0.16% 8,161 10,273,902
2024-06-28 12.69 12.89 12.61 12.69 +0.32% 7,207 9,208,534
2024-06-27 12.79 13.08 12.65 12.65 -1.71% 10,036 12,894,180
2024-06-26 12.41 12.87 12.29 12.87 +3.46% 9,453 11,849,441
2024-06-25 12.38 12.59 12.25 12.44 +0.48% 8,607 10,705,390
2024-06-24 12.76 12.76 12.19 12.38 -3.58% 13,435 16,635,512
2024-06-21 12.9 13.15 12.67 12.84 -1.31% 11,867 15,296,651
2024-06-20 13.4 13.61 12.89 13.01 -3.56% 13,233 17,530,642
2024-06-19 13.16 13.59 13.11 13.49 +2.51% 18,608 24,899,915
2024-06-18 12.8 13.3 12.8 13.16 +2.17% 12,071 15,826,242
2024-06-17 12.82 13 12.63 12.88 +0.23% 7,750 9,956,540
2024-06-14 12.82 12.85 12.62 12.85 +0.31% 9,696 12,355,166
2024-06-13 13.28 13.28 12.7 12.81 -1.84% 9,767 12,551,007
2024-06-12 12.61 13.13 12.44 13.05 +3.9% 10,908 14,075,397
2024-06-11 12.53 12.62 12.16 12.56 +0.16% 12,910 16,067,024
2024-06-07 12.05 12.75 12.05 12.54 +6.36% 17,750 22,004,453
2024-06-06 12.51 12.75 11.72 11.79 -6.65% 21,863 26,463,230
2024-06-05 13.12 13.12 12.5 12.63 -3.73% 15,823 20,165,765
2024-06-04 13.47 13.49 13.04 13.12 -2.6% 16,732 21,986,122
2024-06-03 13.91 13.92 13.31 13.47 -3.16% 17,360 23,556,332
2024-05-31 14.07 14.07 13.88 13.91 -0.36% 9,600 13,399,235
2024-05-30 14.13 14.32 13.91 13.96 -0.78% 13,088 18,378,839
2024-05-29 13.98 14.13 13.87 14.07 +0.64% 8,940 12,550,213
2024-05-28 14.14 14.25 13.9 13.98 -2.17% 14,443 20,233,046
2024-05-27 14.05 14.34 14.01 14.29 +1.28% 15,465 21,916,316
2024-05-24 14.35 14.35 14.1 14.11 -0.28% 16,546 23,515,431
2024-05-23 14.23 14.39 14.1 14.15 -2.14% 20,474 29,030,195
2024-05-22 14.44 14.75 14.4 14.46 +0.77% 17,282 25,065,108
2024-05-21 14.5 14.6 14.2 14.35 -2.51% 21,243 30,477,849
2024-05-20 14.39 14.92 14.38 14.72 +2.22% 36,353 53,356,451
2024-05-17 14.5 14.65 14.18 14.4 -0.96% 30,773 44,172,033
2024-05-16 14.3 15.1 14.11 14.54 +1.39% 39,725 57,893,300
2024-05-15 14.05 14.5 13.77 14.34 +2.14% 53,607 76,388,813
2024-05-14 14.2 14.6 13.91 14.04 -5.71% 95,960 136,292,450
2024-05-13 14.89 15.66 14.89 14.89 -9.98% 113,621 170,279,641
2024-05-10 18.69 19.21 16.52 16.54 -5.27% 188,555 347,685,861
2024-05-09 17.37 17.46 16.66 17.46 +10.02% 100,738 175,505,531
2024-05-08 15.2 16 15.13 15.87 +1.86% 41,053 64,072,487
2024-05-07 14.59 15.58 14.47 15.58 +6.79% 38,336 58,131,104
2024-05-06 14.03 14.8 14.03 14.59 +4.66% 19,859 28,714,228
2024-04-30 14.2 14.22 13.64 13.94 +0.65% 14,451 20,092,006
2024-04-29 13.3 13.85 13.18 13.85 +3.67% 16,925 23,099,506
2024-04-26 13.4 13.4 13.12 13.36 -0.37% 14,368 19,066,703
2024-04-25 13.19 13.69 13.16 13.41 +1.82% 13,819 18,532,097
2024-04-24 13 13.26 12.89 13.17 +1.31% 15,171 19,888,980
2024-04-23 12.73 13.1 12.21 13 +3.42% 15,450 19,839,451
2024-04-22 12.84 12.85 12.16 12.57 -1.57% 13,195 16,425,262
2024-04-19 13.06 13.17 12.64 12.77 -2.3% 17,820 22,863,285
2024-04-18 13.37 13.44 12.77 13.07 -2.39% 21,081 27,671,025
2024-04-17 12.2 13.78 12.03 13.39 +3.32% 24,063 32,006,057
2024-04-16 13.92 13.93 12.96 12.96 -10% 19,054 24,954,914
2024-04-15 16 16.15 14.4 14.4 -10% 41,343 60,946,663
2024-04-12 15.98 16.32 15.76 16 +0.31% 33,827 54,056,388
2024-04-11 16.03 16.39 15.77 15.95 -1.48% 40,444 64,969,893
2024-04-10 16.68 17.23 15.81 16.19 -3.63% 80,379 133,056,589
2024-04-09 15.19 16.8 14.9 16.8 +10.02% 71,282 116,239,563
2024-04-08 15.76 16.15 15.21 15.27 -3.17% 22,883 35,504,807
2024-04-03 15.85 16.08 15.4 15.77 -2.47% 28,016 44,138,226
2024-04-02 15.59 16.38 15.28 16.17 +3.79% 43,619 69,150,206
2024-04-01 15.21 15.73 15.1 15.58 +1.76% 35,641 55,054,675
2024-03-29 15.23 15.53 15.03 15.31 -2.67% 38,373 58,642,555
2024-03-28 15.34 15.9 15.3 15.73 -1.5% 78,724 122,409,397
2024-03-27 14.59 15.97 14.52 15.97 +9.99% 59,541 93,546,571
2024-03-26 14.73 15.11 14.25 14.52 -1.43% 25,917 37,615,619
2024-03-25 15.32 15.48 14.73 14.73 -4.04% 35,590 53,619,435
2024-03-22 15.81 16 15.02 15.35 -4.12% 56,409 86,620,392
2024-03-21 16.38 17.61 15.91 16.01 -2.26% 90,071 149,281,183
2024-03-20 14.8 16.38 14.58 16.38 +10.01% 60,988 96,440,543
2024-03-19 15.14 15.48 14.62 14.89 -2.17% 56,277 83,838,976
2024-03-18 13.94 15.22 13.62 15.22 +9.97% 26,452 39,228,559
2024-03-15 13.77 13.99 13.71 13.84 +0.51% 16,369 22,718,444
2024-03-14 13.95 14.28 13.42 13.77 +0.36% 19,584 27,081,055
2024-03-13 13.59 13.91 13.3 13.72 +0.44% 20,772 28,224,198
2024-03-12 13.3 13.85 13.3 13.66 +3.56% 24,127 32,749,420
2024-03-11 12.74 13.2 12.68 13.19 +3.53% 19,427 25,195,794
2024-03-08 12.63 12.79 12.4 12.74 +2.08% 15,537 19,632,311
2024-03-07 12.64 12.85 12.28 12.48 -0.95% 18,953 23,868,076
2024-03-06 12.62 12.73 12.24 12.6 +0.24% 17,825 22,266,069
2024-03-05 13.18 13.18 12.5 12.57 -4.34% 20,297 25,758,979
2024-03-04 12.96 13.37 12.86 13.14 +1.7% 22,888 29,935,938
2024-03-01 12.92 13.1 12.63 12.92 +1.49% 22,186 28,506,777
2024-02-29 12 12.85 12 12.73 +2.99% 33,012 41,327,204
2024-02-28 13.69 14.28 12.35 12.36 -9.91% 47,825 63,942,685
2024-02-27 13.1 13.73 13.05 13.72 +3.78% 23,884 32,251,069
2024-02-26 13 13.64 12.81 13.22 +1.69% 36,281 47,834,743
2024-02-23 12.88 13.04 12.52 13 +0.93% 41,587 53,190,465
2024-02-22 11.92 13.09 11.89 12.88 +7.78% 47,804 59,278,399
2024-02-21 12.04 12.41 11.46 11.95 +0.08% 52,586 63,313,602
2024-02-20 10.85 11.94 10.85 11.94 +10.05% 24,912 28,706,912
2024-02-19 10.57 11.38 10.57 10.85 +4.43% 38,361 41,911,616
2024-02-08 9.45 10.48 8.81 10.39 +6.78% 48,652 46,481,446
2024-02-07 10.83 10.94 9.73 9.73 -9.99% 49,804 49,189,126
2024-02-06 10.98 11.46 10.5 10.81 -7.37% 46,282 49,448,812
2024-02-05 12.76 12.76 11.67 11.67 -10.02% 28,398 33,535,097
2024-02-02 14.02 14.36 12.57 12.97 -7.09% 25,170 33,543,998
2024-02-01 14.63 14.63 13.82 13.96 -4.58% 20,128 28,365,551
2024-01-31 15.57 15.87 14.53 14.63 -7.87% 24,477 36,795,449
2024-01-30 16.47 16.48 15.88 15.88 -3.76% 14,688 23,698,841
2024-01-29 17.31 17.49 16.5 16.5 -4.29% 14,815 24,774,151
2024-01-26 17.06 17.67 17.05 17.24 +1.06% 19,026 33,089,413
2024-01-25 16.03 17.08 16.01 17.06 +6.43% 21,225 35,360,404
2024-01-24 16.25 16.34 15.36 16.03 +0.56% 22,171 35,133,563
2024-01-23 16.05 16.24 15.62 15.94 -2.51% 20,396 32,349,198
2024-01-22 17.02 17.45 16.16 16.35 -5.71% 21,756 36,742,486
2024-01-19 17.51 17.7 17.3 17.34 -0.97% 11,597 20,265,508
2024-01-18 17.88 17.89 17.01 17.51 -2.18% 23,346 40,537,911
2024-01-17 18.4 18.44 17.9 17.9 -2.72% 11,490 20,849,762
2024-01-16 18.59 18.7 18.06 18.4 -0.65% 17,283 31,644,491
2024-01-15 18.51 18.72 18.26 18.52 0% 9,570 17,760,338
2024-01-12 18.85 19.01 18.48 18.52 -1.75% 9,106 17,063,506
2024-01-11 18.65 18.96 18.61 18.85 +1.34% 10,486 19,681,105
2024-01-10 18.73 18.89 18.46 18.6 -0.91% 12,938 24,125,172
2024-01-09 18.93 19.03 18.66 18.77 +0.75% 13,758 25,897,967
2024-01-08 19.3 19.3 18.62 18.63 -2.31% 10,402 19,599,165
2024-01-05 19.41 19.72 19.03 19.07 -1.75% 16,205 31,298,125
2024-01-04 19.18 19.65 19.06 19.41 +1.2% 17,000 32,979,204
2024-01-03 18.98 19.45 18.95 19.18 +1.05% 15,112 28,990,064
2024-01-02 18.8 19.12 18.59 18.98 +1.12% 15,802 29,900,272

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

шЙ╛шЙ╛ч▓╛х╖е 603580

2024年至今

шНгхоЙхЬ░ф║з 000517

2024年至今

х╖НхНОцЦ░цЭР 603310

2024年一季度

хИЫчЫКщАЪ 300991

2024年至今

цЧ╢ф╗гхЗ║чЙИ 600551

2024年一季度

хКЫцШЯшВбф╗╜ 300421

近期数据

ц╡╖ц▒╜щЫЖхЫв 603069

近期数据

шП▓хИйхНО 300395

2023年全年

цМпщВжцЩ║шГ╜ 003028

2023年全年

шТЩц│░щлШцЦ░ 300876

2023年全年

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
储能电池
军工

ф╕ншИкщлШчзС (600862)

近三个月
5G通信
智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

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