ч╜Сш╛╛ш╜пф╗╢ 603189

数据更新至:

添加到对比分析

16.96 -2.02%

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

16.96
-2.02% -0.35
17.29
开盘价
17.55
最高价
16.79
最低价
91,078
成交量
数据更新至: 2025-03-25

技术指标

18.30
MA5 (5日均线)
18.65
MA10 (10日均线)
18.15
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 17.29 17.55 16.79 16.96 -2.02% 91,078 155,745,945
2025-03-24 18.81 18.98 17.21 17.31 -9.47% 273,144 480,273,885
2025-03-21 19 20.16 18.83 19.12 -0.62% 311,815 609,422,560
2025-03-20 18.8 19.49 18.6 19.24 +1.91% 240,904 463,586,477
2025-03-19 19.18 19.24 18.69 18.88 -2.23% 162,496 307,269,474
2025-03-18 19.08 19.5 19.01 19.31 +0.84% 225,328 433,877,153
2025-03-17 19.23 19.66 19.12 19.15 -0.42% 278,906 539,115,435
2025-03-14 19.88 20.06 18.89 19.23 -1.44% 525,836 1,018,919,884
2025-03-13 17.72 19.51 17.33 19.51 +9.98% 336,080 645,488,559
2025-03-12 17.35 18.19 17.35 17.74 +2.19% 127,206 227,059,106
2025-03-11 17.1 17.51 17.06 17.36 -0.57% 64,660 111,718,161
2025-03-10 17.68 17.77 17.18 17.46 -1.8% 89,443 156,056,663
2025-03-07 18.03 18.24 17.57 17.78 -1.77% 106,835 191,606,679
2025-03-06 17.37 18.3 17.37 18.1 +4.26% 146,937 264,156,834
2025-03-05 17.27 17.57 17.12 17.36 +0.46% 108,732 188,550,762
2025-03-04 16.5 17.39 16.48 17.28 +3.16% 131,336 224,549,431
2025-03-03 17.36 17.66 16.58 16.75 -3.46% 189,764 324,408,615
2025-02-28 18.47 18.47 17.2 17.35 -6.97% 170,233 302,552,176
2025-02-27 18.28 19.38 17.85 18.65 +1.03% 260,959 483,188,926
2025-02-26 19.76 19.86 18.28 18.46 -2.69% 290,123 547,972,030
2025-02-25 17.67 19.05 17.4 18.97 +5.74% 312,260 580,217,825
2025-02-24 18.22 18.33 17.68 17.94 -2.39% 157,499 283,252,661
2025-02-21 17.45 18.67 17.35 18.38 +4.61% 243,223 438,756,349
2025-02-20 17.63 17.9 17.45 17.57 +0.46% 139,979 246,909,046
2025-02-19 16.84 18.12 16.84 17.49 +0.29% 251,081 441,863,083
2025-02-18 18.7 18.7 17.44 17.44 -10.01% 282,829 510,193,695
2025-02-17 18.4 19.91 17.89 19.38 +7.07% 522,936 994,839,710
2025-02-14 17.7 18.5 17.34 18.1 +4.87% 298,874 535,334,532
2025-02-13 17.61 17.66 17.03 17.26 -2.49% 187,371 324,945,609
2025-02-12 17.21 18.45 17.12 17.7 +2.79% 247,650 438,240,170
2025-02-11 17.48 17.66 17.08 17.22 -3.48% 245,677 424,937,832
2025-02-10 16.4 17.84 16.22 17.84 +9.99% 185,669 316,213,505
2025-02-07 16.01 16.5 15.93 16.22 +0.62% 157,750 255,452,865
2025-02-06 15.74 16.12 15.46 16.12 +2.41% 120,850 191,751,240
2025-02-05 15.68 15.88 15.38 15.74 +3.21% 105,618 166,006,884
2025-01-27 15.42 15.55 15.12 15.25 -0.39% 80,320 123,056,567
2025-01-24 14.74 15.31 14.52 15.31 +4.51% 124,581 187,708,931
2025-01-23 14.69 15.18 14.65 14.65 +0.62% 91,960 137,071,023
2025-01-22 14.6 14.78 14.47 14.56 -0.88% 51,507 75,338,987
2025-01-21 14.72 14.79 14.43 14.69 +0.34% 49,102 71,703,089
2025-01-20 14.75 14.88 14.46 14.64 +1.31% 53,866 78,934,537
2025-01-17 14.45 14.64 14.34 14.45 -0.34% 46,237 66,983,280
2025-01-16 14.74 14.97 14.43 14.5 -0.75% 69,361 101,621,219
2025-01-15 14.49 14.75 14.4 14.61 +0.83% 67,291 98,092,834
2025-01-14 13.85 14.53 13.84 14.49 +5.77% 80,214 114,482,278
2025-01-13 13.46 13.82 13.19 13.7 +0.15% 45,168 61,192,200
2025-01-10 14.12 14.33 13.67 13.68 -3.87% 62,274 87,589,827
2025-01-09 13.9 14.29 13.85 14.23 +1.79% 69,768 98,904,220
2025-01-08 14.03 14.2 13.5 13.98 -0.14% 78,770 109,595,644
2025-01-07 13.47 14.02 13.45 14 +4.17% 62,846 86,322,108
2025-01-06 13.7 13.76 13.21 13.44 -2.47% 70,156 94,721,405
2025-01-03 14.7 14.91 13.76 13.78 -5.94% 78,170 110,197,968
2025-01-02 14.79 15.17 14.47 14.65 -0.95% 75,740 112,392,132
2024-12-31 15.65 15.71 14.75 14.79 -4.83% 84,185 127,521,917
2024-12-30 15.66 15.66 15.05 15.54 -0.06% 64,363 99,497,284
2024-12-27 15.6 15.83 15.38 15.55 -0.06% 74,548 116,774,261
2024-12-26 15.22 15.86 15.22 15.56 +2.71% 85,925 133,621,062
2024-12-25 15.7 15.72 14.94 15.15 -4.11% 109,742 167,093,180
2024-12-24 16.1 16.33 15.28 15.8 -1.8% 146,924 230,350,278
2024-12-23 17.83 17.83 16.08 16.09 -9.96% 178,281 297,482,561
2024-12-20 17.7 18.09 17.7 17.87 +0.22% 98,600 176,476,247
2024-12-19 17.43 17.95 17.05 17.83 +0.79% 125,898 220,855,622
2024-12-18 17.05 17.99 17.05 17.69 +2.31% 126,578 223,228,031
2024-12-17 18.98 18.99 17.29 17.29 -9.99% 183,834 331,270,397
2024-12-16 18.73 19.49 18.43 19.21 +1.21% 178,807 340,851,745
2024-12-13 19 19.48 18.87 18.98 -0.89% 189,360 363,684,416
2024-12-12 19.2 19.75 18.97 19.15 -0.73% 204,735 394,637,652
2024-12-11 19.01 19.34 18.82 19.29 -1.03% 255,977 488,965,435
2024-12-10 19.9 20.2 18.5 19.49 +0.98% 384,987 747,681,321
2024-12-09 20.29 21.6 19.25 19.3 -1.73% 608,861 1,242,052,226
2024-12-06 18.08 19.64 17.65 19.64 +10.03% 248,986 466,843,343
2024-12-05 17.07 17.85 17.01 17.85 +4.63% 204,032 360,441,877
2024-12-04 17.4 17.63 17 17.06 -2.96% 115,023 198,788,587
2024-12-03 17.67 17.69 17.26 17.58 -0.62% 138,326 241,735,584
2024-12-02 17.5 17.79 17.4 17.69 +0.63% 183,637 323,133,289
2024-11-29 17.75 17.94 17.11 17.58 -1.68% 220,437 386,336,661
2024-11-28 17.95 18.28 17.51 17.88 -1.49% 261,671 468,186,149
2024-11-27 16.86 18.7 16.24 18.15 +6.26% 369,417 654,134,307
2024-11-26 17.45 17.76 17 17.08 -2.12% 235,731 408,931,837
2024-11-25 16.5 17.45 16 17.45 +5.44% 282,278 475,631,102
2024-11-22 16.12 17.79 15.95 16.55 +2.35% 249,728 422,300,792
2024-11-21 16 16.39 15.91 16.17 +0.25% 86,282 139,737,141
2024-11-20 15.41 16.19 15.41 16.13 +2.48% 104,422 166,403,807
2024-11-19 15.06 16 14.74 15.74 +4.45% 124,170 191,248,050
2024-11-18 16.5 16.63 14.9 15.07 -8.94% 148,079 227,487,300
2024-11-15 16.4 17.35 16.4 16.55 -0.3% 149,725 254,378,048
2024-11-14 17.25 17.44 16.6 16.6 -3.54% 118,963 202,756,114
2024-11-13 16.98 17.44 16.81 17.21 +0.58% 105,435 180,352,892
2024-11-12 17.47 17.59 16.92 17.11 -1.55% 156,972 270,268,666
2024-11-11 16.68 17.41 16.66 17.38 +3.7% 162,805 280,027,040
2024-11-08 16.88 17.17 16.73 16.76 +0.66% 163,207 276,767,163
2024-11-07 16.02 16.68 16 16.65 +2.59% 133,453 217,940,846
2024-11-06 16.51 16.56 16.01 16.23 -0.55% 132,738 216,817,052
2024-11-05 15.83 16.56 15.76 16.32 +3.03% 124,642 202,126,763
2024-11-04 15.43 16.01 15.43 15.84 +0.19% 95,819 150,842,820
2024-11-01 17.41 17.41 15.8 15.81 -9.91% 203,124 335,908,735
2024-10-31 16.97 17.68 16.51 17.55 +3.54% 251,184 429,718,545
2024-10-30 16.56 17.05 16.33 16.95 +1.32% 144,883 242,838,484
2024-10-29 17 17.11 16.68 16.73 -1.18% 140,465 237,245,940
2024-10-28 16.66 16.93 16.47 16.93 +1.44% 125,121 209,131,442
2024-10-25 16.59 16.8 16.41 16.69 +0.85% 104,515 173,908,408
2024-10-24 16.79 16.88 16.28 16.55 -2.59% 137,261 227,096,149
2024-10-23 17.5 17.8 16.94 16.99 -2.91% 174,868 303,056,796
2024-10-22 18.1 18.1 17.3 17.5 -3.15% 199,729 352,452,342
2024-10-21 17.72 18.12 17.31 18.07 +2.26% 302,770 539,002,022
2024-10-18 17.15 17.88 16.63 17.67 +3.03% 289,591 500,988,105
2024-10-17 16.94 17.63 16.82 17.15 +2.57% 231,471 399,781,666
2024-10-16 16.37 17.02 16.37 16.72 -1.76% 149,920 250,508,277
2024-10-15 17.15 18.08 17.01 17.02 -3.13% 264,190 462,798,529
2024-10-14 16.35 17.88 15.74 17.57 +7.46% 273,347 455,993,022
2024-10-11 17.02 17.2 16.02 16.35 -7.16% 237,762 394,988,652
2024-10-10 19.3 19.32 17.61 17.61 -10.02% 295,138 539,507,771
2024-10-09 18.99 20.8 17.69 19.57 +3.05% 456,478 894,283,687
2024-10-08 18.99 18.99 18 18.99 +10.02% 414,284 774,645,872
2024-09-30 16.33 17.26 15.8 17.26 +10.01% 488,818 813,505,783
2024-09-27 14.86 15.85 14.83 15.69 +4.81% 238,708 362,490,588
2024-09-26 14.83 15.6 14.7 14.97 -1.58% 325,164 488,198,912
2024-09-25 14.98 16.21 14.73 15.21 -0.46% 415,280 640,635,122
2024-09-24 14.37 16.44 14.1 15.28 +1.19% 462,783 689,921,249
2024-09-23 14.2 15.35 13.7 15.1 +5.52% 410,611 605,847,040
2024-09-20 14 15.1 14 14.31 +2.29% 399,408 580,760,167
2024-09-19 13.4 14.32 13.11 13.99 +4.56% 355,565 488,111,408
2024-09-18 12.9 14.07 12.9 13.38 -3.18% 296,969 396,901,074
2024-09-13 14.7 14.72 13.82 13.82 -9.97% 474,064 672,541,604
2024-09-12 14 16.65 13.8 15.35 +1.39% 679,642 1,039,262,558
2024-09-11 14.63 15.14 13.8 15.14 +10.03% 522,466 763,742,505
2024-09-10 12.6 13.76 12.29 13.76 +9.99% 314,271 420,752,451
2024-09-09 12.19 12.77 11.95 12.51 +1.71% 202,428 251,565,961
2024-09-06 13.12 13.19 12.3 12.3 -9.43% 315,482 398,932,878
2024-09-05 12.85 14.14 12.75 13.58 +5.68% 421,301 570,675,319
2024-09-04 13.5 13.78 12.75 12.85 -3.53% 374,009 497,845,542
2024-09-03 12.1 13.32 12.08 13.32 +9.99% 216,060 283,192,756
2024-09-02 12.37 12.64 12.08 12.11 -3.04% 155,172 191,070,947
2024-08-30 12.3 12.94 12.21 12.49 +1.54% 266,089 334,210,374
2024-08-29 12.24 12.41 11.96 12.3 +0.08% 163,193 198,691,152
2024-08-28 12.11 12.39 11.93 12.29 -0.89% 156,628 191,355,693
2024-08-27 12.09 12.7 12.05 12.4 +0.16% 239,228 294,619,644
2024-08-26 12.58 13.11 12.1 12.38 +3.86% 359,585 447,446,377
2024-08-23 10.9 11.92 10.9 11.92 +9.96% 61,654 73,165,947
2024-08-22 11.03 11.31 10.79 10.84 -1.99% 44,152 48,734,614
2024-08-21 11.01 11.3 11.01 11.06 -0.45% 34,866 38,901,173
2024-08-20 11.48 11.49 11.06 11.11 -2.46% 50,729 56,636,103
2024-08-19 11.14 11.48 11.01 11.39 +2.34% 60,203 67,868,049
2024-08-16 11.11 11.19 11.01 11.13 +0.63% 37,673 41,863,938
2024-08-15 10.62 11.17 10.56 11.06 +3.75% 57,127 62,647,450
2024-08-14 10.84 10.84 10.61 10.66 -0.19% 20,530 21,974,120
2024-08-13 10.49 10.72 10.36 10.68 +1.81% 32,778 34,713,968
2024-08-12 10.86 10.86 10.41 10.49 -1.69% 34,823 36,613,942
2024-08-09 10.85 10.95 10.65 10.67 -1.3% 25,416 27,284,964
2024-08-08 10.95 10.95 10.52 10.81 -1.55% 38,409 41,207,392
2024-08-07 11.1 11.2 10.96 10.98 -0.54% 25,068 27,708,780
2024-08-06 10.9 11.07 10.85 11.04 +1.75% 26,009 28,456,738
2024-08-05 11.13 11.35 10.8 10.85 -3.81% 40,699 45,105,123
2024-08-02 11.48 11.63 11.23 11.28 -2.67% 38,334 43,787,015
2024-08-01 11.54 11.69 11.44 11.59 +0.7% 46,754 53,956,294
2024-07-31 11.11 11.6 11.04 11.51 +3.41% 60,022 68,534,933
2024-07-30 10.99 11.19 10.9 11.13 +1% 34,292 38,031,363
2024-07-29 11.04 11.07 10.84 11.02 +0.27% 27,966 30,681,235
2024-07-26 10.65 11 10.65 10.99 +1.95% 33,106 36,155,570
2024-07-25 10.62 10.87 10.42 10.78 +0.65% 33,812 35,955,845
2024-07-24 10.91 11.08 10.71 10.71 -1.65% 33,911 36,707,210
2024-07-23 11.13 11.13 10.89 10.89 -1.89% 47,929 52,735,080
2024-07-22 11.2 11.5 11 11.1 +1.65% 72,412 80,822,701
2024-07-19 10.7 10.98 10.6 10.92 +2.73% 43,273 46,986,151
2024-07-18 10.56 10.68 10.27 10.63 -0.75% 39,283 40,908,502
2024-07-17 10.91 10.99 10.7 10.71 -1.83% 27,441 29,724,556
2024-07-16 10.79 10.95 10.7 10.91 +1.02% 28,116 30,475,109
2024-07-15 11.06 11.06 10.77 10.8 -2.88% 37,529 40,752,288
2024-07-12 11.18 11.29 11.06 11.12 0% 56,196 62,821,623
2024-07-11 10.96 11.16 10.9 11.12 +2.21% 58,694 64,985,466
2024-07-10 10.82 11.12 10.62 10.88 +0.65% 59,750 64,803,458
2024-07-09 10.53 10.86 10.22 10.81 +5.05% 50,745 53,592,823
2024-07-08 10.65 10.65 10.27 10.29 -3.92% 30,140 31,276,248
2024-07-05 10.58 10.76 10.4 10.71 +2.39% 37,778 40,147,716
2024-07-04 10.76 10.89 10.43 10.46 -3.51% 38,800 41,171,659
2024-07-03 11.17 11.28 10.82 10.84 -3.13% 48,725 53,412,300
2024-07-02 10.97 11.88 10.95 11.19 +2.66% 76,599 86,788,579
2024-07-01 10.88 10.96 10.6 10.9 -0.37% 36,518 39,272,083
2024-06-28 11.02 11.16 10.88 10.94 -1.08% 49,610 54,647,911
2024-06-27 11.2 11.33 10.94 11.06 -1.16% 65,223 72,759,650
2024-06-26 10.55 11.35 10.3 11.19 +8.22% 70,959 76,827,427
2024-06-25 10.5 10.7 10.22 10.34 -1.52% 31,259 32,558,600
2024-06-24 10.89 10.98 10.45 10.5 -4.72% 37,015 39,321,522
2024-06-21 10.99 11.07 10.77 11.02 -0.27% 27,730 30,322,794
2024-06-20 11.24 11.36 11.02 11.05 -2.21% 38,347 42,846,244
2024-06-19 11.34 11.53 11.28 11.3 +0.18% 37,662 42,933,778
2024-06-18 11.21 11.31 10.96 11.28 +2.27% 36,046 40,460,080
2024-06-17 11.06 11.2 11 11.03 -1.16% 31,855 35,310,820
2024-06-14 10.97 11.18 10.82 11.16 +1.45% 36,160 39,903,549
2024-06-13 10.95 11.09 10.78 11 +0.92% 40,891 44,822,974
2024-06-12 10.51 10.93 10.51 10.9 +3.12% 41,011 44,432,234
2024-06-11 10.3 10.58 10.1 10.57 +2.13% 36,395 37,910,643
2024-06-07 10.26 10.41 10.12 10.35 +1.77% 45,951 47,246,056
2024-06-06 10.81 10.95 10.01 10.17 -5.83% 71,699 73,926,653
2024-06-05 10.85 11.06 10.78 10.8 -1.19% 38,401 42,017,619
2024-06-04 11.16 11.25 10.78 10.93 -2.84% 57,716 62,953,577
2024-06-03 11.67 11.72 11.15 11.25 -3.6% 55,932 63,651,211
2024-05-31 11.36 11.72 11.24 11.67 +3.64% 61,680 71,256,317
2024-05-30 11.42 11.42 11.15 11.26 -1.4% 42,439 47,866,671
2024-05-29 11.4 11.55 11.29 11.42 +1.06% 66,103 75,328,702
2024-05-28 11.35 11.51 11.2 11.3 -0.18% 51,526 58,580,296
2024-05-27 10.56 11.79 10.56 11.32 -3.5% 86,747 97,590,015
2024-05-24 12.1 12.1 11.73 11.73 -2.25% 45,037 53,470,370
2024-05-23 12.25 12.29 12 12 -2.44% 54,559 66,064,115
2024-05-22 12.13 12.35 12.11 12.3 +0.74% 47,660 58,450,384
2024-05-21 12.42 12.43 12.11 12.21 -2.24% 78,986 96,248,107
2024-05-20 12.55 12.75 12.28 12.49 -1.34% 79,965 100,121,255
2024-05-17 12.58 12.8 12.38 12.66 +0.56% 78,638 99,252,335
2024-05-16 12.6 12.87 12.56 12.59 -2.02% 100,127 126,868,653
2024-05-15 12.96 13.33 12.65 12.85 -4.03% 172,425 223,128,864
2024-05-14 14.1 14.59 13.15 13.39 -0.3% 281,483 390,230,911
2024-05-13 12.99 13.98 12.78 13.43 +5.66% 284,520 386,889,157
2024-05-10 12.92 12.92 12.54 12.71 -1.09% 44,130 55,978,217
2024-05-09 12.76 12.93 12.76 12.85 +0.94% 43,678 56,052,557
2024-05-08 12.85 12.88 12.64 12.73 -1.77% 49,108 62,565,742
2024-05-07 12.75 13.07 12.71 12.96 +0.78% 78,956 101,812,380
2024-05-06 12.89 13 12.77 12.86 -0.31% 84,829 109,130,775
2024-04-30 12.71 13.28 12.66 12.9 +1.57% 139,941 180,771,750
2024-04-29 13 13 12.51 12.7 +1.93% 166,178 211,529,931
2024-04-26 11.5 12.46 11.45 12.46 +9.97% 95,309 115,790,121
2024-04-25 11.28 11.48 11.16 11.33 +0.09% 41,379 46,970,441
2024-04-24 11.1 11.34 11.08 11.32 +2.17% 43,488 48,941,448
2024-04-23 10.87 11.19 10.85 11.08 +2.88% 49,185 54,330,222
2024-04-22 10.73 10.87 10.3 10.77 -0.19% 57,828 61,723,091
2024-04-19 11.16 11.16 10.76 10.79 -3.32% 51,308 55,854,490
2024-04-18 11.19 11.41 10.8 11.16 +1.36% 68,199 75,910,997
2024-04-17 10.45 11.08 10.39 11.01 +9.01% 89,627 96,822,602
2024-04-16 11.12 11.14 10.1 10.1 -9.98% 83,237 86,165,679
2024-04-15 11.91 11.95 10.94 11.22 -6.5% 88,540 100,326,430
2024-04-12 12.09 12.26 11.96 12 -1.07% 40,271 48,749,776
2024-04-11 11.93 12.28 11.82 12.13 +1.59% 56,028 68,041,656
2024-04-10 12.13 12.19 11.71 11.94 -2.37% 60,214 71,734,307
2024-04-09 12.02 12.25 11.98 12.23 +1.07% 52,610 63,861,778
2024-04-08 12.47 12.65 12.02 12.1 -2.42% 61,643 75,103,327
2024-04-03 12.95 12.95 12.28 12.4 -4.62% 83,260 103,802,705
2024-04-02 13.59 13.7 12.84 13 -4.27% 94,570 124,013,156
2024-04-01 13.32 14 13.32 13.58 +2.96% 93,340 127,191,776
2024-03-29 13.4 13.53 13.02 13.19 -2.58% 86,832 114,861,624
2024-03-28 12.82 13.82 12.82 13.54 +0.07% 130,986 176,353,960
2024-03-27 14.8 14.82 13.53 13.53 -9.98% 157,128 216,264,029
2024-03-26 15.52 15.52 14.67 15.03 -3.96% 169,513 254,845,833
2024-03-25 15 15.8 14.71 15.65 +3.37% 233,178 358,049,710
2024-03-22 15.29 15.6 14.8 15.14 -1.56% 161,309 243,979,527
2024-03-21 15.5 16.17 15.29 15.38 +0.59% 275,428 430,980,888
2024-03-20 14.6 15.4 14.49 15.29 +4.08% 208,233 313,287,681
2024-03-19 15.08 15.28 14.68 14.69 -2.52% 180,465 270,359,888
2024-03-18 14.65 15.18 14.65 15.07 +2.03% 205,353 306,548,296
2024-03-15 14.85 15 14.41 14.77 -3.4% 230,190 337,039,154
2024-03-14 15 16.08 14.85 15.29 +4.44% 454,667 694,851,094
2024-03-13 13.35 14.64 13.3 14.64 +9.99% 166,171 240,088,179
2024-03-12 13.42 13.57 13.15 13.31 +0.38% 101,581 135,421,348
2024-03-11 13.1 13.3 12.9 13.26 +0.45% 103,382 135,663,047
2024-03-08 13.03 13.25 12.78 13.2 +1.23% 111,548 145,901,325
2024-03-07 13.81 14 13.01 13.04 -6.66% 192,824 258,710,848
2024-03-06 13.97 14.14 13.69 13.97 -1.96% 164,470 228,873,881
2024-03-05 13.72 14.95 13.54 14.25 +3.04% 297,799 424,787,557
2024-03-04 14.08 14.13 13.35 13.83 -1.57% 188,755 259,831,511
2024-03-01 13.6 14.35 13.23 14.05 +3.38% 276,419 380,913,900
2024-02-29 12.82 13.8 12.55 13.59 +2.1% 263,694 351,186,133
2024-02-28 13.67 15.04 13.22 13.31 -2.63% 390,797 555,163,061
2024-02-27 13.2 13.67 13.05 13.67 +0.29% 276,716 370,160,318
2024-02-26 13.09 13.97 12.8 13.63 +2.87% 342,802 454,265,455
2024-02-23 13.19 14.34 12.52 13.25 +0.45% 401,574 535,519,101
2024-02-22 11.95 13.19 11.7 13.19 +10.01% 359,094 438,336,183
2024-02-21 11.99 11.99 11.51 11.99 +10% 203,185 241,547,591
2024-02-20 10.9 10.9 10.9 10.9 +9.99% 11,486 12,519,740
2024-02-19 9.91 9.91 9.91 9.91 +9.99% 14,043 13,916,236
2024-02-08 8.11 9.09 7.81 9.01 +8.82% 163,756 139,505,535
2024-02-07 9.27 9.32 8.28 8.28 -10% 191,973 164,042,326
2024-02-06 9.32 9.71 8.91 9.2 -7.07% 154,140 140,335,772
2024-02-05 10.87 10.92 9.9 9.9 -10% 55,928 56,267,866
2024-02-02 11.79 12.12 10.64 11 -6.94% 72,114 81,588,505
2024-02-01 11.69 12.04 11.5 11.82 -0.25% 66,769 78,804,785
2024-01-31 12.74 12.74 11.8 11.85 -7.2% 63,658 77,450,286
2024-01-30 12.98 13.25 12.68 12.77 -3.04% 47,248 61,113,954
2024-01-29 13.99 14.05 13.16 13.17 -5.86% 59,259 79,761,156
2024-01-26 14.1 14.3 13.85 13.99 -0.5% 77,738 109,521,719
2024-01-25 13.4 14.15 13.34 14.06 +5.4% 96,658 133,389,166
2024-01-24 13.22 13.42 12.86 13.34 +1.21% 64,842 85,559,118
2024-01-23 13.12 13.41 12.95 13.18 -0.53% 67,310 88,363,727
2024-01-22 14.18 14.3 13.15 13.25 -6.82% 67,538 92,626,984
2024-01-19 14.62 14.94 14.2 14.22 -3% 70,082 100,857,301
2024-01-18 14.58 14.91 14.28 14.66 -0.81% 71,129 103,175,243
2024-01-17 15.1 15.25 14.73 14.78 -2.64% 46,442 69,512,557
2024-01-16 15.43 15.5 14.93 15.18 -1.81% 71,803 108,202,311
2024-01-15 15.6 15.6 15.25 15.46 -1.09% 50,831 78,298,352
2024-01-12 15.96 16.07 15.5 15.63 -2.68% 94,081 147,410,829
2024-01-11 15.64 16.1 15.64 16.06 +2.62% 86,981 139,028,184
2024-01-10 16.4 16.46 15.65 15.65 -4.92% 116,680 185,014,612
2024-01-09 16.39 16.97 16.27 16.46 +0.49% 106,992 177,343,059
2024-01-08 16.24 16.64 16.07 16.38 +0.31% 96,682 158,634,594
2024-01-05 16.9 17.04 16.17 16.33 -3.03% 118,841 196,081,086
2024-01-04 16.88 17.08 16.55 16.84 -1.35% 90,503 152,493,639
2024-01-03 17.29 17.35 16.75 17.07 -1.78% 154,958 263,614,818
2024-01-02 17.66 18.05 17.32 17.38 -2.03% 168,018 294,938,813

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

ш╛╜ц╕пшВбф╗╜ 601880

2022-2023两年

хЫ╜щВжхМ╗шНп 605507

2023年全年

хМЧцЦ╣хп╝шИк 600435

2023年全年

ф╕нф┐бщЗНх╖е 601608

近三个月

ф╕ЬшКпшВбф╗╜ 688110

近三个月

ц╕дц╡╖ц▒╜ш╜ж 600960

近期数据

щЫкц╡кчОпхвГ 300385

2022-2023两年

хИЫцДПф┐бцБп 300366

近半年

чПац▒ЯшВбф╗╜ 600684

2023年全年

ф╕Йх│бшГ╜ц║Р 600905

近半年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
光伏产业
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今
虚拟现实
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月

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