ц▒Зх╛ЧчзСцКА 603192

数据更新至:

添加到对比分析

16.74 +2.14%

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

16.74
+2.14% +0.35
16.36
开盘价
16.74
最高价
16.14
最低价
14,810
成交量
数据更新至: 2025-03-25

技术指标

16.96
MA5 (5日均线)
17.01
MA10 (10日均线)
16.83
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 16.36 16.74 16.14 16.74 +2.14% 14,810 24,345,407
2025-03-24 17 17.02 16.07 16.39 -3.25% 18,894 31,126,095
2025-03-21 17.19 17.3 16.82 16.94 -1.74% 17,018 28,969,141
2025-03-20 17.5 17.51 17.08 17.24 -1.43% 17,674 30,510,319
2025-03-19 17.41 17.68 17.24 17.49 -0.06% 18,633 32,502,054
2025-03-18 17.35 17.5 17.05 17.5 +1.16% 16,873 29,218,920
2025-03-17 16.88 17.87 16.88 17.3 +2.37% 30,489 53,128,016
2025-03-14 16.76 16.94 16.41 16.9 +1.08% 14,288 23,928,664
2025-03-13 16.77 16.94 15.95 16.72 -1.07% 14,040 23,297,833
2025-03-12 16.95 16.97 16.77 16.9 +0.42% 9,783 16,488,170
2025-03-11 16.72 16.92 16.56 16.83 -0.12% 12,456 20,865,362
2025-03-10 16.82 17.03 16.71 16.85 +0.48% 14,063 23,770,338
2025-03-07 16.62 16.85 16.62 16.77 +0.12% 13,602 22,796,654
2025-03-06 16.45 16.87 16.39 16.75 +1.39% 15,105 25,279,551
2025-03-05 16.75 16.82 16.35 16.52 -1.37% 11,426 18,856,144
2025-03-04 16.48 16.8 16.32 16.75 +1.82% 12,736 21,215,687
2025-03-03 16.33 16.7 16.33 16.45 +0.61% 16,953 28,038,501
2025-02-28 16.53 16.57 16.26 16.35 -1.09% 11,307 18,543,421
2025-02-27 16.66 16.69 16.26 16.53 -0.48% 11,537 18,963,336
2025-02-26 16.3 16.64 16.3 16.61 +1.65% 11,039 18,247,531
2025-02-25 16.28 16.5 16.15 16.34 +0.43% 12,423 20,284,380
2025-02-24 16.33 16.44 16.12 16.27 -0.37% 12,604 20,509,092
2025-02-21 16.48 16.57 16.16 16.33 -1.39% 9,594 15,681,293
2025-02-20 16.27 16.74 16.24 16.56 +1.78% 13,893 22,877,432
2025-02-19 15.94 16.35 15.86 16.27 +2.07% 11,378 18,418,466
2025-02-18 16.14 16.29 15.86 15.94 -1.12% 12,377 19,912,487
2025-02-17 15.97 16.17 15.81 16.12 +1.32% 9,214 14,766,641
2025-02-14 15.86 16.12 15.84 15.91 -0.31% 8,964 14,287,406
2025-02-13 16.15 16.25 15.9 15.96 -1.42% 9,489 15,217,563
2025-02-12 16.18 16.35 16.11 16.19 +0.06% 7,108 11,526,151
2025-02-11 16.11 16.26 16.06 16.18 +0.19% 9,999 16,139,464
2025-02-10 16.1 16.19 15.98 16.15 +0.31% 10,756 17,301,736
2025-02-07 16.25 16.3 16.02 16.1 -0.74% 18,481 29,867,775
2025-02-06 15.76 16.22 15.6 16.22 +2.85% 17,322 27,616,855
2025-02-05 16 16 15.58 15.77 -0.69% 18,885 29,689,119
2025-01-27 15.8 16.08 15.75 15.88 +0.32% 12,719 20,278,173
2025-01-24 15.48 15.85 15.43 15.83 +1.6% 17,582 27,481,463
2025-01-23 16 16.38 15.58 15.58 +2.16% 30,255 47,970,810
2025-01-22 15.33 15.37 15.13 15.25 -0.52% 6,621 10,089,766
2025-01-21 15.43 15.48 15.16 15.33 -0.33% 8,641 13,240,756
2025-01-20 15 15.52 15 15.38 +2.95% 11,802 18,034,174
2025-01-17 15.05 15.05 14.77 14.94 +0.2% 7,134 10,657,737
2025-01-16 14.99 15.17 14.81 14.91 -0.47% 6,596 9,870,979
2025-01-15 15.01 15.17 14.9 14.98 -0.2% 6,877 10,352,207
2025-01-14 14.56 15.04 14.36 15.01 +4.16% 10,054 14,841,586
2025-01-13 14.47 14.48 13.88 14.41 +1.48% 9,477 13,525,258
2025-01-10 14.73 14.77 14.2 14.2 -3.34% 7,821 11,379,247
2025-01-09 14.52 14.75 14.34 14.69 +1.17% 8,303 12,155,086
2025-01-08 14.67 14.67 14.08 14.52 -0.07% 10,831 15,618,173
2025-01-07 14.35 14.64 14.08 14.53 +1.82% 10,642 15,356,844
2025-01-06 14.23 14.46 13.57 14.27 +1.21% 12,308 17,411,964
2025-01-03 14.57 14.75 14.05 14.1 -3.82% 14,190 20,432,483
2025-01-02 14.69 15.19 14.55 14.66 -1.21% 17,053 25,435,366
2024-12-31 15.21 15.35 14.81 14.84 -2.5% 10,081 15,194,130
2024-12-30 15.51 15.51 14.94 15.22 -1.87% 11,071 16,806,333
2024-12-27 15.34 15.67 15.26 15.51 +1.37% 7,521 11,672,914
2024-12-26 15.19 15.5 15.04 15.3 +0.72% 7,496 11,516,238
2024-12-25 15.76 15.76 14.92 15.19 -2.32% 10,003 15,182,629
2024-12-24 15.61 15.77 15.3 15.55 +1.04% 8,879 13,795,607
2024-12-23 16.2 16.37 15.26 15.39 -5.64% 18,964 29,722,809
2024-12-20 15.84 16.54 15.82 16.31 +2.97% 14,169 23,078,939
2024-12-19 15.82 16.1 15.58 15.84 -0.25% 10,047 15,831,239
2024-12-18 15.9 16.19 15.57 15.88 -0.31% 12,211 19,446,498
2024-12-17 16.35 16.78 15.92 15.93 -5.12% 18,013 29,284,537
2024-12-16 16.8 17.14 16.68 16.79 0% 11,101 18,735,448
2024-12-13 16.98 17 16.73 16.79 -1% 12,146 20,480,706
2024-12-12 16.78 16.99 16.72 16.96 +0.65% 12,493 21,069,407
2024-12-11 16.71 16.85 16.61 16.85 +0.9% 7,637 12,811,699
2024-12-10 17.08 17.26 16.7 16.7 -0.3% 13,947 23,582,429
2024-12-09 16.8 16.83 16.5 16.75 +0.54% 12,323 20,635,825
2024-12-06 16.44 16.7 16.41 16.66 +0.91% 9,915 16,440,747
2024-12-05 16.36 16.58 16.31 16.51 +0.67% 8,254 13,601,793
2024-12-04 16.75 16.79 16.25 16.4 -1.91% 13,235 21,837,446
2024-12-03 16.89 16.89 16.56 16.72 +0.18% 12,489 20,849,692
2024-12-02 16.28 16.71 16.28 16.69 +2.64% 17,540 29,082,954
2024-11-29 16.09 16.4 16.09 16.26 +0.68% 15,953 26,008,706
2024-11-28 16.1 16.34 16.1 16.15 +0.06% 14,841 24,054,422
2024-11-27 15.89 16.16 15.54 16.14 +1.19% 13,888 21,995,216
2024-11-26 16.16 16.25 15.84 15.95 -0.81% 13,345 21,405,571
2024-11-25 16.15 16.15 15.72 16.08 +2.68% 12,160 19,403,883
2024-11-22 16.24 16.38 15.6 15.66 -3.57% 12,649 20,299,623
2024-11-21 16.3 16.32 16.05 16.24 +0.31% 11,952 19,378,064
2024-11-20 15.98 16.27 15.72 16.19 +1.95% 11,806 18,980,284
2024-11-19 15.7 15.93 15.38 15.88 +2.85% 12,009 18,777,300
2024-11-18 15.81 15.94 15.4 15.44 -1.66% 13,950 21,814,237
2024-11-15 15.97 16.16 15.7 15.7 -1.69% 13,801 22,006,672
2024-11-14 16.47 16.56 15.95 15.97 -3.15% 13,216 21,436,797
2024-11-13 16.3 16.55 15.97 16.49 +1.23% 14,137 22,976,676
2024-11-12 16.49 16.66 16.21 16.29 -0.97% 16,827 27,729,117
2024-11-11 15.94 16.47 15.94 16.45 +2.75% 19,044 30,959,121
2024-11-08 16.07 16.45 15.95 16.01 -0.31% 16,491 26,614,185
2024-11-07 15.72 16.06 15.7 16.06 +1.39% 17,150 27,368,348
2024-11-06 15.9 15.95 15.66 15.84 +0.25% 15,721 24,823,875
2024-11-05 15.67 15.84 15.53 15.8 +0.64% 18,840 29,635,280
2024-11-04 15.25 15.74 15.17 15.7 +3.02% 15,958 24,846,067
2024-11-01 15.7 15.89 15.2 15.24 -2.93% 22,388 34,629,740
2024-10-31 15.54 15.79 15.4 15.7 +1.42% 17,891 28,022,948
2024-10-30 15.45 15.75 15.33 15.48 +0.19% 14,958 23,174,267
2024-10-29 15.86 16.1 15.41 15.45 -2.46% 16,551 25,912,118
2024-10-28 15.38 15.88 15.35 15.84 +2.72% 17,644 27,705,620
2024-10-25 15.05 15.48 15.05 15.42 +1.78% 12,788 19,660,587
2024-10-24 15.01 15.2 14.97 15.15 +0.26% 11,558 17,467,165
2024-10-23 15.2 15.26 15 15.11 -0.59% 13,534 20,534,837
2024-10-22 15.09 15.21 14.91 15.2 +0.66% 13,741 20,736,030
2024-10-21 15.3 15.3 14.93 15.1 +0.6% 18,097 27,292,541
2024-10-18 14.62 15.24 14.45 15.01 +2.95% 18,809 27,902,340
2024-10-17 14.94 14.98 14.57 14.58 -1.15% 12,739 18,792,493
2024-10-16 14.36 14.94 14.19 14.75 +1.79% 17,238 25,394,962
2024-10-15 14.85 14.94 14.49 14.49 -2.88% 15,212 22,395,959
2024-10-14 14.81 15.01 14.6 14.92 +0.74% 20,760 30,785,343
2024-10-11 15.14 15.33 14.66 14.81 -3.46% 18,049 26,896,437
2024-10-10 15.23 15.81 15.13 15.34 +0.72% 22,337 34,464,478
2024-10-09 16.5 16.52 15.2 15.23 -8.25% 37,357 58,964,476
2024-10-08 17.2 17.27 15.71 16.6 +5.73% 53,330 87,944,371
2024-09-30 14.92 15.85 14.85 15.7 +8.95% 42,298 64,827,621
2024-09-27 14.15 14.46 14.11 14.41 +3% 10,770 15,402,976
2024-09-26 13.73 14 13.66 13.99 +1.52% 11,893 16,487,598
2024-09-25 13.71 13.98 13.7 13.78 +0.36% 21,335 29,555,632
2024-09-24 13.18 13.73 13.1 13.73 +4.02% 19,344 26,205,331
2024-09-23 13.2 13.35 13.12 13.2 -0.08% 8,546 11,317,637
2024-09-20 13.19 13.23 13.09 13.21 +0.15% 10,166 13,391,608
2024-09-19 12.88 13.24 12.87 13.19 +2.65% 13,221 17,319,576
2024-09-18 12.96 13.1 12.6 12.85 -1.61% 14,714 18,784,811
2024-09-13 13.05 13.3 12.98 13.06 -0.76% 11,850 15,559,480
2024-09-12 13.07 13.36 13.02 13.16 +0.69% 19,302 25,519,241
2024-09-11 13.23 13.38 13.03 13.07 -0.68% 11,244 14,812,008
2024-09-10 13.13 13.18 12.9 13.16 +0.15% 14,967 19,543,760
2024-09-09 13.48 13.48 13.09 13.14 -2.88% 19,885 26,241,246
2024-09-06 13.69 13.82 13.48 13.53 -1.89% 20,212 27,515,021
2024-09-05 14 14.03 13.61 13.79 -2.48% 33,713 46,420,467
2024-09-04 13.52 14.74 13.37 14.14 +3.67% 53,063 74,279,370
2024-09-03 13.5 13.72 13.44 13.64 +0.37% 21,882 29,719,962
2024-09-02 13.69 13.92 13.44 13.59 -1.09% 28,614 39,047,689
2024-08-30 13.52 13.95 13.4 13.74 +0.96% 37,857 51,947,660
2024-08-29 13.39 13.64 13.15 13.61 +0.67% 29,468 39,602,174
2024-08-28 13.48 13.56 13.02 13.52 -0.95% 23,732 31,715,720
2024-08-27 13.68 13.83 13.3 13.65 -1.87% 31,705 42,968,550
2024-08-26 13.45 13.95 13.28 13.91 +2.43% 42,252 57,853,627
2024-08-23 13.55 13.58 13.21 13.58 -1.31% 38,252 51,232,430
2024-08-22 14.16 14.16 13.47 13.76 -2.89% 48,270 65,689,903
2024-08-21 13.91 14.85 13.91 14.17 +1.43% 81,716 116,969,689
2024-08-20 13.48 13.97 13.12 13.97 +10% 51,383 70,367,215
2024-08-19 12.72 12.83 12.65 12.7 -0.63% 4,676 5,955,330
2024-08-16 12.94 12.94 12.72 12.78 -1.01% 5,545 7,090,216
2024-08-15 12.89 12.98 12.7 12.91 +0.55% 5,597 7,197,681
2024-08-14 13.11 13.11 12.75 12.84 -1.61% 6,219 8,011,932
2024-08-13 12.83 13.05 12.77 13.05 +1.64% 9,726 12,601,177
2024-08-12 12.78 12.92 12.76 12.84 +0.16% 5,880 7,552,018
2024-08-09 12.97 13.04 12.76 12.82 -0.85% 6,523 8,394,373
2024-08-08 12.84 12.98 12.72 12.93 0% 6,989 8,997,163
2024-08-07 12.76 12.99 12.71 12.93 +1.02% 8,285 10,669,986
2024-08-06 12.73 12.91 12.67 12.8 +1.83% 9,023 11,530,985
2024-08-05 12.9 13.08 12.55 12.57 -3.38% 9,948 12,741,456
2024-08-02 13.09 13.25 12.93 13.01 -0.84% 11,733 15,342,415
2024-08-01 13.1 13.4 13.1 13.12 0% 12,102 15,989,825
2024-07-31 13 13.23 12.81 13.12 +1.94% 10,510 13,749,942
2024-07-30 12.64 12.95 12.63 12.87 +1.26% 7,829 10,026,782
2024-07-29 12.73 12.85 12.61 12.71 +0.32% 7,412 9,431,024
2024-07-26 12.43 12.7 12.43 12.67 +2.34% 9,132 11,515,534
2024-07-25 12.37 12.51 12.17 12.38 +0.81% 9,161 11,346,099
2024-07-24 12.37 12.54 12.23 12.28 -1.6% 9,895 12,221,267
2024-07-23 12.81 12.88 12.45 12.48 -2.19% 9,491 12,030,542
2024-07-22 12.67 12.93 12.66 12.76 +0.24% 7,356 9,397,755
2024-07-19 12.47 12.82 12.34 12.73 +2% 12,521 15,854,224
2024-07-18 12.6 12.69 12.18 12.48 -1.34% 15,612 19,343,292
2024-07-17 12.62 12.82 12.62 12.65 -0.47% 17,488 22,258,371
2024-07-16 12.97 13.17 12.6 12.71 -4.36% 31,325 40,056,336
2024-07-15 13.78 13.93 13.18 13.29 -7.58% 41,941 55,995,013
2024-07-12 15.67 16.28 14 14.38 -5.27% 90,144 136,682,123
2024-07-11 15.02 15.83 14.4 15.18 +3.9% 43,785 64,978,645
2024-07-10 14.05 14.72 13.8 14.61 +4.58% 36,180 51,956,790
2024-07-09 13.37 13.98 13.37 13.97 +3.56% 23,421 32,216,190
2024-07-08 13.9 14.01 13.39 13.49 -3.51% 26,033 35,748,337
2024-07-05 13.83 14.2 13.69 13.98 +0.94% 21,426 29,784,799
2024-07-04 13.85 13.98 13.82 13.85 -0.57% 13,131 18,238,797
2024-07-03 13.79 13.97 13.68 13.93 +0.72% 12,849 17,775,749
2024-07-02 13.92 13.94 13.63 13.83 -0.5% 17,200 23,751,508
2024-07-01 13.48 14.09 13.45 13.9 +3.5% 19,279 26,584,580
2024-06-28 13.29 13.56 13.2 13.43 +0.98% 9,249 12,445,042
2024-06-27 13.36 13.54 13.02 13.3 -0.45% 10,042 13,390,688
2024-06-26 12.99 13.39 12.8 13.36 +3.33% 11,277 14,813,495
2024-06-25 12.87 13.14 12.8 12.93 +1.02% 10,518 13,627,286
2024-06-24 13.53 13.59 12.71 12.8 -6.09% 13,727 17,782,333
2024-06-21 13.56 13.83 13.39 13.63 -0.22% 5,946 8,104,538
2024-06-20 13.98 14.1 13.66 13.66 -2.22% 6,633 9,157,401
2024-06-19 14 14.13 13.88 13.97 -0.5% 5,779 8,086,050
2024-06-18 13.82 14.08 13.72 14.04 +1.67% 7,167 10,013,213
2024-06-17 14.08 14.15 13.76 13.81 -2.2% 6,979 9,684,220
2024-06-14 14.28 14.28 14.01 14.12 -0.91% 6,426 9,050,479
2024-06-13 14.29 14.49 14.07 14.25 +0.14% 9,362 13,385,753
2024-06-12 14.09 14.31 14.01 14.23 +1.64% 7,050 9,988,582
2024-06-11 13.83 14.03 13.55 14 +0.14% 11,622 16,009,604
2024-06-07 13.58 14.05 13.38 13.98 +4.88% 14,903 20,539,653
2024-06-06 14.24 14.43 13.15 13.33 -6.26% 12,830 17,364,198
2024-06-05 14.43 14.48 14.19 14.22 -2.47% 9,314 13,293,475
2024-06-04 14.5 14.88 14.21 14.58 -1.82% 10,695 15,425,983
2024-06-03 15.44 15.47 14.7 14.85 -3.82% 12,473 18,687,876
2024-05-31 15.28 15.51 15.23 15.44 +0.85% 8,816 13,600,616
2024-05-30 15.5 15.71 15.3 15.31 -2.3% 8,673 13,427,641
2024-05-29 15.34 15.8 15.34 15.67 +1.23% 9,916 15,546,490
2024-05-28 15.61 15.82 15.47 15.48 -1.65% 9,575 14,938,260
2024-05-27 15.53 15.87 15.3 15.74 +1.75% 9,810 15,227,954
2024-05-24 15.9 15.9 15.39 15.47 -0.83% 9,796 15,295,460
2024-05-23 15.93 15.93 15.55 15.6 -2.19% 11,234 17,583,048
2024-05-22 16 16.04 15.8 15.95 +0.76% 6,899 10,975,209
2024-05-21 16.2 16.2 15.77 15.83 -2.4% 11,735 18,698,050
2024-05-20 16 16.35 16 16.22 +1.44% 12,296 19,916,815
2024-05-17 15.83 16 15.69 15.99 +1.78% 10,147 16,154,343
2024-05-16 15.77 16.03 15.56 15.71 +0.26% 15,260 24,144,535
2024-05-15 15.88 15.95 15.6 15.67 -0.7% 10,501 16,566,524
2024-05-14 15.72 15.97 15.72 15.78 +0.45% 10,236 16,243,662
2024-05-13 16.33 16.33 15.65 15.71 -3.68% 18,800 29,682,097
2024-05-10 16.18 16.39 16.1 16.31 +0.8% 21,211 34,559,730
2024-05-09 15.83 16.26 15.83 16.18 +1.89% 19,816 32,047,732
2024-05-08 16.2 16.38 15.78 15.88 -2.04% 21,584 34,533,035
2024-05-07 16.06 16.23 15.89 16.21 +2.08% 17,909 28,820,549
2024-05-06 15.72 16.1 15.72 15.88 +2.45% 16,577 26,348,032
2024-04-30 15.43 15.6 15.18 15.5 +0.98% 18,867 28,999,521
2024-04-29 14.68 15.48 14.61 15.35 +4.14% 16,588 25,309,621
2024-04-26 14.61 14.82 14.5 14.74 +0.07% 10,800 15,863,449
2024-04-25 14.24 14.83 14.17 14.73 +3.44% 18,485 26,948,099
2024-04-24 14.29 14.55 14.17 14.24 -0.7% 14,991 21,517,252
2024-04-23 14.03 14.53 13.88 14.34 +2.72% 18,842 26,845,444
2024-04-22 14 14.24 13.45 13.96 +1.45% 22,179 30,886,210
2024-04-19 13.59 13.95 13.41 13.76 +0.07% 14,274 19,563,720
2024-04-18 13.72 13.95 13.47 13.75 -0.79% 17,580 24,199,599
2024-04-17 12.89 13.92 12.86 13.86 +7.53% 23,396 31,969,540
2024-04-16 14.05 14.1 12.89 12.89 -9.99% 28,083 37,140,394
2024-04-15 15.68 16 14.32 14.32 -9.99% 38,660 57,007,162
2024-04-12 15.2 16.48 15.2 15.91 +3.99% 34,415 54,615,729
2024-04-11 15.68 15.78 15.22 15.3 -2.61% 23,226 35,971,294
2024-04-10 15.7 16.23 15.57 15.71 -2% 25,550 40,553,706
2024-04-09 15.91 16.1 15.81 16.03 +0.88% 25,324 40,387,156
2024-04-08 16.53 16.53 15.8 15.89 -3.29% 32,026 51,706,997
2024-04-03 16.2 16.47 15.76 16.43 +1.42% 38,348 61,870,418
2024-04-02 16.13 16.26 15.89 16.2 -1.1% 43,241 69,435,196
2024-04-01 16.38 16.45 15.92 16.38 0% 73,455 118,542,470
2024-03-29 15.46 16.84 15.31 16.38 +6.99% 88,679 146,084,133
2024-03-28 15.43 15.8 15.07 15.31 +0.79% 55,214 84,696,127
2024-03-27 17.48 17.6 15.19 15.19 -6.7% 82,664 132,657,776
2024-03-26 14.7 16.28 14.7 16.28 +10% 39,171 60,968,019
2024-03-25 15.15 15.19 14.8 14.8 -2.31% 13,780 20,635,909
2024-03-22 15.6 15.8 15.02 15.15 -2.7% 16,433 25,162,553
2024-03-21 15.34 15.6 15.2 15.57 +1.9% 17,792 27,463,860
2024-03-20 15.22 15.34 15.08 15.28 +0.46% 11,890 18,081,483
2024-03-19 15.14 15.29 15.08 15.21 +0.66% 12,727 19,353,495
2024-03-18 14.96 15.16 14.91 15.11 +1.41% 15,036 22,624,576
2024-03-15 14.65 14.92 14.65 14.9 +0.13% 11,895 17,626,811
2024-03-14 14.66 15.19 14.58 14.88 +0.54% 15,476 22,933,836
2024-03-13 14.62 14.83 14.55 14.8 +1.37% 13,127 19,306,346
2024-03-12 14.33 14.66 14.17 14.6 +2.82% 14,807 21,282,260
2024-03-11 13.9 14.2 13.89 14.2 +2.01% 10,402 14,628,685
2024-03-08 13.93 14.13 13.8 13.92 +0.07% 7,904 11,000,665
2024-03-07 14.16 14.26 13.89 13.91 -1.35% 9,389 13,196,646
2024-03-06 13.82 14.2 13.75 14.1 +1.15% 9,868 13,790,353
2024-03-05 14.39 14.4 13.86 13.94 -3.13% 14,151 19,868,998
2024-03-04 14.14 14.4 13.87 14.39 +1.55% 20,395 28,947,765
2024-03-01 13.95 14.27 13.9 14.17 +1.58% 19,376 27,342,069
2024-02-29 13.59 13.97 13.19 13.95 +2.65% 28,683 39,429,186
2024-02-28 15.09 15.41 13.51 13.59 -9.04% 33,068 47,813,258
2024-02-27 14.46 15.06 14.39 14.94 +3.11% 18,973 28,083,227
2024-02-26 14.3 15.31 14.11 14.49 +3.28% 41,736 61,264,607
2024-02-23 13.5 14.1 13.49 14.03 +4.78% 21,683 29,889,106
2024-02-22 13.15 13.43 13.14 13.39 +1.83% 19,304 25,642,954
2024-02-21 12.81 13.44 12.61 13.15 +2.33% 24,891 32,783,629
2024-02-20 12.61 12.98 12.4 12.85 +1.82% 19,257 24,496,963
2024-02-19 12 12.7 12 12.62 +6.05% 32,406 40,369,061
2024-02-08 10.9 11.99 10.21 11.9 +8.18% 36,673 40,891,730
2024-02-07 12 12 10.85 11 -6.86% 41,494 46,355,379
2024-02-06 11.99 12.5 11.54 11.81 -7.88% 35,659 41,996,279
2024-02-05 13.86 14.17 12.82 12.82 -9.97% 15,468 20,126,745
2024-02-02 15.3 16 13.77 14.24 -6.93% 23,164 33,867,401
2024-02-01 15.31 15.66 14.92 15.3 -0.26% 21,009 32,105,398
2024-01-31 16.31 16.6 15.25 15.34 -7.59% 21,691 34,331,450
2024-01-30 17.06 17.29 16.51 16.6 -4.16% 17,232 29,141,953
2024-01-29 17.95 18 17.29 17.32 -3.24% 20,013 35,067,434
2024-01-26 17.65 18.31 17.6 17.9 +0.9% 25,164 45,171,344
2024-01-25 17.24 17.75 17.06 17.74 +2.31% 28,304 49,364,990
2024-01-24 17.36 17.78 16.66 17.34 -0.12% 32,347 55,649,230
2024-01-23 17.73 17.8 16.95 17.36 -3.56% 39,067 67,596,231
2024-01-22 18.51 19.65 17.82 18 -2.7% 58,506 110,771,361
2024-01-19 19.76 19.87 18.47 18.5 -5.61% 53,394 100,710,411
2024-01-18 20 20 19.04 19.6 -3.83% 70,390 136,988,161
2024-01-17 21.45 21.45 20.21 20.38 -6.43% 98,087 201,978,440
2024-01-16 22.18 23.57 21.32 21.78 +1.63% 125,141 281,176,062
2024-01-15 19.48 21.43 19.48 21.43 +10.01% 29,622 63,153,663
2024-01-12 19.53 19.87 19.41 19.48 -0.2% 5,907 11,610,312
2024-01-11 19.38 19.58 19.19 19.52 +0.67% 5,948 11,530,879
2024-01-10 19.4 19.65 19.06 19.39 -0.36% 6,805 13,196,496
2024-01-09 19.41 19.63 19.33 19.46 +0.1% 6,684 13,006,134
2024-01-08 19.8 19.89 19.14 19.44 -2.07% 6,888 13,472,845
2024-01-05 20.16 20.3 19.73 19.85 -1.29% 5,489 10,976,500
2024-01-04 20 20.33 19.95 20.11 +0.05% 7,659 15,397,690
2024-01-03 20.16 20.2 19.8 20.1 -0.2% 6,022 12,069,393
2024-01-02 19.76 20.28 19.67 20.14 +2.49% 12,228 24,574,609

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

щЩЕхНОщЫЖхЫв 601718

近期数据

ц╡╖ц│░хПСх▒Х 600082

2022-2023两年

щ╛Щц▒Яф║дщАЪ 601188

2024年至今

шБЪш╛░шВбф╗╜ 688123

2023年全年

хоЭцЦ░шГ╜ц║Р 000690

2024年至今

ц╕Еш╢КчзСцКА 688496

近期数据

хе╜ф╕Кхе╜ 001298

2024年至今

ш┤╡чаФщУВф╕Ъ 600459

近期数据

ф╕нчзСщгЮц╡Л 688361

近半年

чФ╡х╖ехРИщЗС 300697

近半年

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
AI人工智能
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