цЩЛцЛУшВбф╗╜ 603211

数据更新至:

添加到对比分析

19.04 -7.71%

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

19.04
-7.71% -1.59
20.15
开盘价
20.48
最高价
18.82
最低价
142,705
成交量
数据更新至: 2025-03-25

技术指标

21.28
MA5 (5日均线)
20.69
MA10 (10日均线)
19.76
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 20.15 20.48 18.82 19.04 -7.71% 142,705 278,607,298
2025-03-24 22.01 22.43 20.63 20.63 -9.99% 200,288 418,130,460
2025-03-21 21.69 23.5 21.4 22.92 +3.15% 316,385 720,267,601
2025-03-20 21.5 22.52 21.02 22.22 +3.01% 309,326 676,530,577
2025-03-19 23 23 21.3 21.57 +1.22% 405,112 896,395,897
2025-03-18 19.56 21.31 19.46 21.31 +10.02% 211,512 433,845,315
2025-03-17 19.5 19.58 19.1 19.37 -0.87% 84,174 162,797,356
2025-03-14 20 20 19.33 19.54 -2.5% 140,088 274,617,688
2025-03-13 19.9 20.56 19.35 20.04 -1.09% 193,288 385,411,875
2025-03-12 19.59 21.4 19.51 20.26 +3.26% 276,729 560,570,537
2025-03-11 18.61 19.98 18.61 19.62 +3.26% 188,056 365,296,255
2025-03-10 19.21 19.28 18.82 19 -0.52% 50,683 96,169,138
2025-03-07 18.83 19.15 18.83 19.1 +0.47% 72,331 137,498,815
2025-03-06 18.7 19.21 18.6 19.01 +1.82% 80,466 152,963,724
2025-03-05 18.4 18.69 18.23 18.67 +1.19% 52,268 96,619,295
2025-03-04 17.96 18.5 17.92 18.45 +1.88% 56,174 103,125,308
2025-03-03 18.01 18.35 17.77 18.11 +0.56% 58,042 105,363,843
2025-02-28 19.01 19.07 18 18.01 -5.61% 95,249 174,949,385
2025-02-27 19.27 19.31 18.63 19.08 -0.78% 90,349 171,590,634
2025-02-26 18.9 19.48 18.86 19.23 +1% 108,555 208,688,944
2025-02-25 18.8 19.32 18.6 19.04 +0.11% 91,842 175,143,077
2025-02-24 19.76 19.76 18.91 19.02 -3.99% 135,382 258,836,576
2025-02-21 20.1 20.11 19.5 19.81 -0.8% 147,172 291,244,725
2025-02-20 20 20.32 19.66 19.97 -0.84% 192,224 382,873,451
2025-02-19 19.01 20.49 19 20.14 +4.95% 252,691 502,579,228
2025-02-18 19.69 19.98 18.97 19.19 -5.14% 234,097 454,894,138
2025-02-17 18.39 20.24 18.3 20.23 +9.95% 303,427 584,466,081
2025-02-14 18.35 18.86 18.21 18.4 -0.81% 125,129 231,217,815
2025-02-13 18.8 19.18 18.5 18.55 -1.22% 215,354 405,743,252
2025-02-12 18.26 18.78 18.21 18.78 +0.64% 176,542 326,530,429
2025-02-11 18.95 19.27 18.59 18.66 0% 302,459 572,462,210
2025-02-10 18.48 18.75 18.18 18.66 +1.19% 235,083 434,692,936
2025-02-07 18.02 18.99 18.02 18.44 -0.91% 320,862 593,606,969
2025-02-06 17.64 19.54 17.37 18.61 -3.58% 430,374 783,488,698
2025-02-05 19.3 19.8 19.3 19.3 -9.98% 46,317 89,540,229
2025-01-27 23 23.43 21.44 21.44 -9.99% 110,922 241,227,055
2025-01-24 20.09 23.82 20.01 23.82 +10.02% 476,182 1,058,461,789
2025-01-23 21.6 21.65 19.33 21.65 +10.01% 242,135 514,816,969
2025-01-22 18.09 19.68 17.17 19.68 +10.01% 363,094 687,763,562
2025-01-21 16.3 17.89 15.94 17.89 +10.02% 201,238 348,695,152
2025-01-20 15.88 16.63 15.66 16.26 +3.9% 98,658 159,013,950
2025-01-17 16.17 16.39 15.58 15.65 -3.22% 111,989 177,749,747
2025-01-16 15.46 16.9 15.4 16.17 +5.27% 168,664 277,434,395
2025-01-15 15.3 15.55 15.27 15.36 +0.39% 41,638 64,145,665
2025-01-14 14.45 15.3 14.39 15.3 +6.03% 53,146 79,899,381
2025-01-13 14.79 14.83 14.24 14.43 -3.8% 54,839 79,451,719
2025-01-10 15.89 16.3 15 15 -4.21% 107,122 168,197,774
2025-01-09 15.16 15.8 15.02 15.66 +2.89% 58,324 90,826,682
2025-01-08 14.49 15.45 14.36 15.22 +5.11% 56,321 83,644,326
2025-01-07 14.2 14.49 14.17 14.48 +1.83% 18,646 26,723,402
2025-01-06 14.06 14.46 13.79 14.22 +1.14% 22,117 31,337,771
2025-01-03 14.71 14.78 14.05 14.06 -4.42% 31,335 44,979,322
2025-01-02 15.02 15.26 14.57 14.71 -1.93% 27,942 41,625,028
2024-12-31 15.64 15.67 14.98 15 -4.09% 36,787 56,038,656
2024-12-30 15.49 15.69 15.13 15.64 +0.77% 31,788 49,116,553
2024-12-27 15.54 15.68 15.43 15.52 -0.45% 25,030 39,026,752
2024-12-26 15.19 15.65 15.19 15.59 +2.5% 27,437 42,627,546
2024-12-25 15.5 15.74 15.06 15.21 -2.75% 30,131 46,015,553
2024-12-24 15.5 15.86 15.28 15.64 +1.16% 28,934 45,051,646
2024-12-23 16.3 16.3 15.39 15.46 -4.98% 43,733 69,016,969
2024-12-20 16.11 16.52 16.09 16.27 +0.99% 33,498 54,669,501
2024-12-19 15.85 16.13 15.8 16.11 +0.56% 33,647 53,862,575
2024-12-18 16.01 16.18 15.87 16.02 +0.13% 37,157 59,552,212
2024-12-17 16.62 16.65 15.93 16 -4.59% 56,074 91,004,865
2024-12-16 17.44 17.45 16.6 16.77 -4.12% 75,640 128,306,006
2024-12-13 17.57 17.78 17.41 17.49 -0.46% 71,849 126,177,162
2024-12-12 17.75 17.75 17.26 17.57 -1.95% 89,374 156,413,721
2024-12-11 17.25 17.93 17.08 17.92 +3.94% 149,603 262,216,356
2024-12-10 16.99 17.25 16.75 17.24 +3.67% 120,762 205,301,756
2024-12-09 16.87 16.99 16.5 16.63 -1.42% 59,833 100,028,493
2024-12-06 17.05 17.05 16.6 16.87 -1.4% 68,635 115,318,568
2024-12-05 16.91 17.22 16.86 17.11 +0.35% 91,068 155,031,638
2024-12-04 16.51 17.29 16.5 17.05 +2.28% 100,046 169,025,301
2024-12-03 16.75 16.99 16.51 16.67 -0.54% 76,107 127,507,833
2024-12-02 16.36 16.87 16.29 16.76 +3.08% 96,486 160,980,601
2024-11-29 15.81 16.27 15.7 16.26 +1.94% 86,183 138,673,092
2024-11-28 16.01 16.18 15.86 15.95 -0.75% 65,515 105,032,207
2024-11-27 15.96 16.07 15.36 16.07 +0.12% 84,710 132,937,621
2024-11-26 16.67 16.67 16 16.05 -4.92% 102,072 166,272,887
2024-11-25 16.14 16.89 15.79 16.88 +2.86% 129,317 213,009,364
2024-11-22 17.6 17.85 16.35 16.41 -8.27% 193,754 332,257,630
2024-11-21 18.44 18.64 17.79 17.89 -5.79% 247,386 447,628,736
2024-11-20 18.17 19.8 18.1 18.99 +1.33% 395,712 750,239,646
2024-11-19 17.04 18.74 16.66 18.74 +9.98% 301,256 554,698,469
2024-11-18 17.26 17.49 16.3 17.04 -3.46% 149,414 252,775,626
2024-11-15 16.61 17.8 16.08 17.65 +3.76% 241,478 407,680,769
2024-11-14 16.85 17.63 16.39 17.01 +0.35% 242,329 413,272,924
2024-11-13 15.73 17.48 15.38 16.95 +6.67% 224,491 375,165,832
2024-11-12 15.83 16.06 15.6 15.89 +0.25% 79,113 125,527,903
2024-11-11 15.55 15.85 15.47 15.85 +2.06% 58,692 92,368,473
2024-11-08 15.7 15.9 15.49 15.53 -1.33% 72,526 113,791,318
2024-11-07 16.18 16.41 15.7 15.74 +0.96% 117,840 188,099,191
2024-11-06 15.21 15.95 15.12 15.59 +2.43% 103,877 160,567,096
2024-11-05 15.3 15.3 14.89 15.22 +0.33% 75,363 113,805,797
2024-11-04 14.26 15.2 14.21 15.17 +6.31% 81,707 122,238,047
2024-11-01 14.88 14.89 14.25 14.27 -3.97% 46,360 67,012,347
2024-10-31 14.79 14.97 14.7 14.86 +0.54% 39,189 58,257,312
2024-10-30 14.66 14.98 14.55 14.78 +0.75% 40,503 59,756,677
2024-10-29 15.17 15.19 14.6 14.67 -2.85% 52,882 78,427,379
2024-10-28 14.88 15.13 14.85 15.1 +1.21% 43,619 65,465,139
2024-10-25 14.8 15.06 14.7 14.92 +1.43% 52,431 77,974,614
2024-10-24 14.84 14.93 14.63 14.71 -0.41% 33,962 50,075,193
2024-10-23 14.89 15 14.68 14.77 -0.74% 47,765 70,931,166
2024-10-22 14.78 14.96 14.55 14.88 +0.95% 56,403 83,265,697
2024-10-21 14.56 14.75 14.41 14.74 +2.01% 58,022 84,828,106
2024-10-18 14.06 14.65 14.06 14.45 +2.19% 53,554 77,077,136
2024-10-17 14.2 14.48 14.1 14.14 -0.77% 34,945 49,931,489
2024-10-16 14.1 14.45 14.05 14.25 -0.49% 29,326 41,792,940
2024-10-15 14.41 14.74 14.28 14.32 -1.85% 35,432 51,295,199
2024-10-14 14.19 14.59 14.01 14.59 +2.46% 39,991 57,415,014
2024-10-11 14.8 14.8 14.06 14.24 -3.72% 45,611 65,445,375
2024-10-10 15 15.38 14.57 14.79 +0.34% 50,481 75,454,597
2024-10-09 15.85 15.98 14.72 14.74 -8.96% 84,282 129,603,029
2024-10-08 17.01 17.07 15.4 16.19 +4.25% 137,205 223,195,391
2024-09-30 14.87 15.67 14.45 15.53 +8% 111,573 169,110,287
2024-09-27 14.11 14.41 13.91 14.38 +3.75% 47,154 66,905,864
2024-09-26 13.34 13.86 13.34 13.86 +3.13% 41,162 56,253,511
2024-09-25 13.7 13.75 13.42 13.44 +0.15% 38,480 52,210,560
2024-09-24 13.25 13.44 13 13.42 +1.74% 34,432 45,778,741
2024-09-23 13.11 13.3 13.01 13.19 +0.61% 17,506 23,081,461
2024-09-20 13.1 13.33 13.04 13.11 -0.68% 16,569 21,805,050
2024-09-19 12.9 13.27 12.83 13.2 +2.64% 22,371 29,348,048
2024-09-18 13.1 13.1 12.6 12.86 -1.53% 25,025 31,979,480
2024-09-13 13.2 13.4 13.06 13.06 -1.88% 15,558 20,481,317
2024-09-12 13.48 13.57 13.29 13.31 -0.97% 14,889 19,977,599
2024-09-11 13.53 13.6 13.39 13.44 -1.25% 13,603 18,333,701
2024-09-10 13.42 13.63 13.32 13.61 +1.57% 17,075 23,011,136
2024-09-09 13.24 13.52 13.1 13.4 0% 18,435 24,577,025
2024-09-06 13.8 13.94 13.38 13.4 -2.55% 25,362 34,602,164
2024-09-05 13.56 13.77 13.54 13.75 +1.55% 24,254 33,214,691
2024-09-04 13.5 13.7 13.47 13.54 -0.66% 17,774 24,123,949
2024-09-03 13.55 13.68 13.46 13.63 +1.19% 18,316 24,864,583
2024-09-02 13.67 13.77 13.47 13.47 -1.54% 25,871 35,248,193
2024-08-30 13.51 13.83 13.42 13.68 +2.4% 35,171 48,021,573
2024-08-29 13.15 13.46 13.06 13.36 +1.67% 24,560 32,610,285
2024-08-28 13.15 13.35 13.11 13.14 -0.08% 16,459 21,727,530
2024-08-27 13.44 13.45 13.11 13.15 -1.87% 21,282 28,206,692
2024-08-26 13.37 13.55 13.3 13.4 +0.3% 19,919 26,765,329
2024-08-23 13.5 13.5 13.15 13.36 0% 28,126 37,401,514
2024-08-22 14.2 14.22 13.18 13.36 -6.44% 59,389 81,296,207
2024-08-21 14.43 14.57 14.21 14.28 -2.12% 56,714 81,269,505
2024-08-20 14.2 14.59 13.83 14.59 +2.39% 91,520 130,451,161
2024-08-19 14.08 14.33 13.73 14.25 +2.08% 59,188 83,129,871
2024-08-16 13.88 14.05 13.82 13.96 +0.58% 27,723 38,736,892
2024-08-15 13.78 13.98 13.68 13.88 +0.36% 25,038 34,698,435
2024-08-14 13.94 14.14 13.8 13.83 -0.72% 25,499 35,619,052
2024-08-13 13.6 13.97 13.6 13.93 +1.16% 22,157 30,685,167
2024-08-12 13.98 13.98 13.67 13.77 -1.92% 36,004 49,632,347
2024-08-09 14.39 14.43 14.03 14.04 -2.23% 45,462 64,560,962
2024-08-08 14.68 14.69 14.16 14.36 -2.31% 80,836 116,711,673
2024-08-07 14.26 14.73 14.08 14.7 +3.09% 80,720 116,648,151
2024-08-06 14.09 14.3 13.9 14.26 +2.59% 48,940 69,072,890
2024-08-05 14.65 14.82 13.89 13.9 -5.89% 92,996 133,167,148
2024-08-02 15.15 15.34 14.7 14.77 -4.4% 108,077 161,589,187
2024-08-01 15.33 16.32 15.33 15.45 -3.2% 148,139 232,012,455
2024-07-31 15.6 17.03 15.6 15.96 +3.03% 197,898 323,245,852
2024-07-30 14.85 15.7 14.62 15.49 +2.31% 141,182 212,535,884
2024-07-29 14.5 15.3 14.45 15.14 +4.05% 124,845 185,452,758
2024-07-26 14.12 15.45 14.09 14.55 +2.54% 141,602 208,280,052
2024-07-25 13.95 14.29 13.9 14.19 +0.71% 84,970 119,951,802
2024-07-24 14.36 14.38 13.97 14.09 -4.34% 129,852 183,139,464
2024-07-23 13.3 14.73 13.3 14.73 +10.01% 98,146 141,673,536
2024-07-22 13.42 13.46 13.21 13.39 -0.22% 18,606 24,841,257
2024-07-19 13.2 13.52 13.03 13.42 +1.59% 25,606 34,275,642
2024-07-18 13.14 13.32 12.92 13.21 -0.75% 23,910 31,398,735
2024-07-17 13.86 13.89 13.31 13.31 -4.04% 32,811 44,354,113
2024-07-16 13.67 14.23 13.67 13.87 +0.95% 37,691 52,206,575
2024-07-15 13.93 14.05 13.63 13.74 -1.01% 38,835 53,628,005
2024-07-12 14.02 14.24 13.8 13.88 -2.8% 73,768 103,005,635
2024-07-11 13.9 14.97 13.72 14.28 +4.92% 101,627 147,225,205
2024-07-10 13.4 13.96 13.38 13.61 +0.96% 24,926 34,180,572
2024-07-09 12.95 13.52 12.84 13.48 +4.33% 21,174 27,927,558
2024-07-08 13.35 13.35 12.9 12.92 -2.93% 15,194 19,830,538
2024-07-05 13.13 13.4 12.76 13.31 +0.99% 15,348 20,159,070
2024-07-04 13.56 13.8 13.13 13.18 -2.95% 19,418 25,994,031
2024-07-03 13.83 13.97 13.54 13.58 -1.52% 15,178 20,781,607
2024-07-02 13.98 14.07 13.76 13.79 -1.01% 14,181 19,668,181
2024-07-01 13.71 14 13.45 13.93 +1.6% 22,786 31,207,725
2024-06-28 13.61 13.95 13.46 13.71 +0.88% 20,951 28,805,640
2024-06-27 13.89 14.02 13.58 13.59 -2.16% 18,350 25,272,603
2024-06-26 13.32 13.89 13.16 13.89 +3.27% 22,347 30,365,783
2024-06-25 13.2 13.67 13.2 13.45 +2.36% 25,549 34,499,752
2024-06-24 13.85 13.85 13.13 13.14 -5.81% 28,984 38,715,619
2024-06-21 13.88 13.98 13.7 13.95 +0.43% 14,795 20,532,796
2024-06-20 14.42 14.5 13.87 13.89 -3.68% 22,615 31,779,463
2024-06-19 14.78 14.79 14.4 14.42 -1.57% 18,699 27,197,830
2024-06-18 14.19 14.77 14.14 14.65 +2.88% 29,318 42,715,124
2024-06-17 14.23 14.38 14.11 14.24 0% 16,856 24,050,477
2024-06-14 14.28 14.32 14.11 14.24 +0.21% 17,469 24,796,428
2024-06-13 14.26 14.38 14.15 14.21 -0.42% 15,888 22,637,693
2024-06-12 13.98 14.31 13.9 14.27 +1.78% 20,530 29,194,224
2024-06-11 13.96 14.02 13.44 14.02 +0.43% 23,009 31,734,219
2024-06-07 13.74 14.07 13.6 13.96 +2.8% 31,353 43,599,387
2024-06-06 14.2 14.31 13.46 13.58 -4.37% 38,375 52,576,749
2024-06-05 14.5 14.59 14.18 14.2 -2.27% 20,632 29,617,873
2024-06-04 14.93 14.93 14.33 14.53 -2.68% 28,038 40,661,148
2024-06-03 15.25 15.33 14.75 14.93 -1.78% 25,531 38,223,374
2024-05-31 14.99 15.29 14.93 15.2 +1.95% 26,237 39,743,062
2024-05-30 14.95 15.16 14.85 14.91 -0.6% 18,232 27,287,926
2024-05-29 14.78 15.2 14.7 15 +1.49% 21,050 31,549,045
2024-05-28 15.02 15.09 14.65 14.78 -1.53% 13,891 20,685,644
2024-05-27 14.83 15.02 14.55 15.01 +1.21% 17,684 26,105,849
2024-05-24 15.03 15.07 14.79 14.83 -1.33% 18,760 27,944,175
2024-05-23 15.43 15.44 14.97 15.03 -1.89% 25,523 38,519,147
2024-05-22 15.21 15.53 15.19 15.32 +0.72% 18,840 28,895,669
2024-05-21 15.53 15.54 15.18 15.21 -1.93% 23,243 35,487,361
2024-05-20 15.73 15.77 15.41 15.51 -1.59% 27,128 42,195,543
2024-05-17 15.44 15.76 15.17 15.76 +3.07% 32,796 50,740,789
2024-05-16 15.33 15.46 15.25 15.29 0% 20,660 31,710,205
2024-05-15 15.53 15.58 15.17 15.29 -1.67% 25,274 38,757,402
2024-05-14 15.4 15.66 15.31 15.55 +1.37% 30,489 47,300,947
2024-05-13 16 16 15.3 15.34 -4.66% 44,795 69,458,758
2024-05-10 16.26 16.48 16 16.09 -0.25% 44,649 72,277,202
2024-05-09 15.97 16.35 15.86 16.13 +1.32% 26,873 43,376,860
2024-05-08 16.14 16.21 15.88 15.92 -1.18% 27,617 44,268,093
2024-05-07 16.14 16.23 15.96 16.11 -0.19% 26,257 42,248,908
2024-05-06 15.83 16.33 15.83 16.14 +1.96% 36,297 58,365,068
2024-04-30 16.09 16.2 15.66 15.83 -1.43% 43,867 69,860,386
2024-04-29 15.2 16.1 15.17 16.06 +6.43% 56,986 90,513,934
2024-04-26 14.78 15.2 14.76 15.09 +1.21% 33,778 50,925,330
2024-04-25 14.7 15.24 14.64 14.91 +0.81% 34,070 51,097,882
2024-04-24 14.48 14.79 14.36 14.79 +3.43% 33,806 49,551,340
2024-04-23 14.02 14.39 14 14.3 +2.14% 27,477 39,170,138
2024-04-22 14.3 14.35 13.87 14 -1.62% 25,475 35,810,334
2024-04-19 14.31 14.45 14 14.23 -0.56% 34,021 48,305,532
2024-04-18 14.4 14.63 14.02 14.31 -0.07% 49,549 71,317,631
2024-04-17 13.39 14.44 13.39 14.32 +7.83% 59,092 83,824,608
2024-04-16 14.17 14.75 13.28 13.28 -10.03% 74,505 101,315,974
2024-04-15 15.82 15.85 14.43 14.76 -6.35% 64,557 96,741,975
2024-04-12 15.9 16.19 15.72 15.76 -1.01% 35,670 56,935,074
2024-04-11 16.13 16.3 15.88 15.92 -1.18% 46,425 74,723,392
2024-04-10 16.68 16.99 16 16.11 -5.12% 62,215 101,606,852
2024-04-09 16.95 17.44 16.8 16.98 -0.76% 49,436 84,318,587
2024-04-08 16.78 17.59 16.2 17.11 +1.85% 70,608 119,382,360
2024-04-03 17.94 17.94 16.61 16.8 -6.35% 76,365 130,057,144
2024-04-02 18.15 18.28 17.66 17.94 -1.16% 64,395 115,240,874
2024-04-01 17.56 18.35 17.56 18.15 +3.36% 104,103 187,626,746
2024-03-29 17.82 17.88 17.31 17.56 -0.96% 65,978 115,902,541
2024-03-28 17.23 17.88 17.15 17.73 +3.87% 95,029 167,644,741
2024-03-27 17.22 17.85 16.85 17.07 -1.56% 76,836 132,644,618
2024-03-26 16.78 17.4 16.7 17.34 +2.91% 77,623 132,760,766
2024-03-25 17.31 17.64 16.81 16.85 -3.66% 68,593 118,270,806
2024-03-22 18 18.19 17.32 17.49 -4.01% 88,318 155,736,006
2024-03-21 17.9 18.29 17.52 18.22 +1.9% 116,288 208,889,686
2024-03-20 18.04 18.18 17.71 17.88 -1.43% 89,629 160,415,210
2024-03-19 18 18.52 17.71 18.14 -0.22% 126,812 230,452,625
2024-03-18 18.11 18.18 17.65 18.18 +0.11% 138,066 247,507,718
2024-03-15 18.05 19.2 17.67 18.16 -2.63% 214,424 391,397,826
2024-03-14 17.38 19.33 17.28 18.65 +6.15% 261,961 485,199,973
2024-03-13 16.8 18.5 16.8 17.57 +3.47% 178,907 313,057,978
2024-03-12 16.18 17.83 16.12 16.98 +4.75% 178,408 303,142,620
2024-03-11 15.51 16.3 15.51 16.21 +2.99% 53,935 86,500,992
2024-03-08 15.62 15.83 15.43 15.74 +0.45% 42,552 66,577,201
2024-03-07 16.21 16.47 15.62 15.67 -3.03% 75,299 120,955,798
2024-03-06 15.57 16.25 15.57 16.16 +2.34% 72,318 116,091,143
2024-03-05 15.66 16.09 15.53 15.79 -0.25% 58,912 92,928,170
2024-03-04 15.88 15.98 15.31 15.83 -0.63% 64,069 100,341,720
2024-03-01 15.56 16.13 15.36 15.93 +3.17% 78,088 123,204,555
2024-02-29 14.41 15.58 14.32 15.44 +4.04% 82,748 125,974,740
2024-02-28 16.5 16.66 14.84 14.84 -10.01% 136,362 215,937,748
2024-02-27 15.85 16.5 15.67 16.49 +0.79% 136,140 220,414,666
2024-02-26 15.5 16.73 15.36 16.36 +7.56% 184,962 299,946,070
2024-02-23 14.65 15.34 14.55 15.21 +4.04% 77,003 114,875,510
2024-02-22 14.16 14.65 14.09 14.62 +2.24% 70,307 101,373,177
2024-02-21 13.97 14.77 13.78 14.3 +2.14% 85,563 123,597,462
2024-02-20 13.89 14.1 13.47 14 +1.52% 64,303 89,272,202
2024-02-19 13.18 13.86 13.18 13.79 +4.95% 69,645 94,976,790
2024-02-08 12.19 13.25 12.01 13.14 +7.97% 78,166 98,765,524
2024-02-07 12.43 12.88 12.01 12.17 -2.25% 80,602 100,065,516
2024-02-06 12 12.89 11.3 12.45 -0.8% 88,395 105,640,216
2024-02-05 13.79 13.79 12.55 12.55 -9.97% 67,175 85,973,360
2024-02-02 14.64 14.8 13.42 13.94 -4.06% 72,776 102,693,606
2024-02-01 14.05 14.85 13.95 14.53 +3.42% 71,820 103,638,523
2024-01-31 15.19 15.25 14.01 14.05 -8.05% 96,413 139,530,989
2024-01-30 16.29 16.29 15.23 15.28 -6.14% 74,963 117,391,945
2024-01-29 16.88 17.3 16.18 16.28 -3.1% 64,175 106,009,751
2024-01-26 17.48 17.59 16.8 16.8 -4.55% 108,012 184,854,012
2024-01-25 17.39 17.8 17.01 17.6 +1.73% 100,578 176,180,415
2024-01-24 16.68 17.7 16.61 17.3 +2.55% 120,422 207,559,588
2024-01-23 15.96 17.3 15.22 16.87 +4.46% 117,098 191,771,805
2024-01-22 16.37 17.2 16.09 16.15 -1.58% 98,730 163,730,203
2024-01-19 18 18.03 16.41 16.41 -9.98% 149,824 255,249,232
2024-01-18 19.01 19.01 17.56 18.23 -6.56% 174,720 314,809,182
2024-01-17 20.6 20.76 19.27 19.51 -7.27% 162,112 325,674,301
2024-01-16 20.41 21.06 19.83 21.04 +2.78% 221,732 456,693,992
2024-01-15 20.6 21.18 20.31 20.47 -3.53% 217,659 448,433,903
2024-01-12 19.86 22.12 19.8 21.22 +5.52% 341,399 716,396,874
2024-01-11 19.13 20.57 18.67 20.11 +3.29% 213,134 423,039,367
2024-01-10 21.83 21.83 19.2 19.47 -4.14% 288,426 588,638,509
2024-01-09 18.55 20.31 18.5 20.31 +10.02% 69,464 139,269,984
2024-01-08 19.12 19.13 18.11 18.46 -4.15% 118,336 219,556,226
2024-01-05 19.58 20.3 18.93 19.26 -3.8% 175,099 340,575,598
2024-01-04 19.53 20.98 19.3 20.02 +1.06% 287,694 580,510,337
2024-01-03 18.75 20.57 18.09 19.81 +5.94% 313,161 615,391,589
2024-01-02 19.09 19.09 18.6 18.7 -2.81% 105,178 197,768,310

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

члЛшИкчзСцКА 603261

近半年

цЦ░х╝║шБФ 300850

近三个月

шИкхдйщХ┐х│░ 600855

2022-2023两年

ч║│шКпх╛о 688052

近半年

х╣┐хЖЬч│Цф╕Ъ 000911

近三个月

хЕих┐ЧчзСцКА 300458

2022-2023两年

щАЪф╕ЪчзСцКА 300960

近期数据

х╣│щлШчФ╡ц░Ф 600312

2024年一季度

хОжщЧиш▒бх▒┐ 600057

2023年全年

ф╕нхЫ╜чеЮхНО 601088

2022-2023两年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
虚拟现实
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据

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