цпФф╛ЭшВбф╗╜ 603215

数据更新至:

添加到对比分析

18.67 -5.42%

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

18.67
-5.42% -1.07
18.68
开盘价
18.95
最高价
18.19
最低价
194,631
成交量
数据更新至: 2025-03-25

技术指标

18.99
MA5 (5日均线)
18.63
MA10 (10日均线)
18.36
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 18.68 18.95 18.19 18.67 -5.42% 194,631 359,638,483
2025-03-24 18.19 19.86 18.19 19.74 +9.36% 317,562 626,061,538
2025-03-21 18.92 18.93 18.04 18.05 -5.35% 86,360 158,669,509
2025-03-20 19.39 19.39 18.94 19.07 -1.7% 111,967 214,573,328
2025-03-19 18.6 19.5 18.42 19.4 +4.53% 161,930 308,669,037
2025-03-18 18.33 18.8 18.17 18.56 +1.87% 82,745 152,890,157
2025-03-17 18.35 18.45 18.14 18.22 -0.05% 50,676 92,686,140
2025-03-14 17.99 18.26 17.66 18.23 +1.45% 65,946 118,805,147
2025-03-13 18.25 18.29 17.78 17.97 -2.07% 62,514 112,478,639
2025-03-12 18.58 18.64 18.26 18.35 -0.54% 90,080 165,659,210
2025-03-11 18.01 18.48 17.92 18.45 +1.1% 96,240 175,954,525
2025-03-10 17.83 18.33 17.78 18.25 +1.84% 75,757 136,734,134
2025-03-07 18.05 18.47 17.7 17.92 -1.38% 88,831 160,110,026
2025-03-06 18.05 18.34 18 18.17 +0.5% 90,766 165,114,368
2025-03-05 17.85 18.16 17.71 18.08 +0.5% 64,238 115,038,828
2025-03-04 17.78 18.08 17.56 17.99 +1.41% 62,620 112,245,609
2025-03-03 17.53 17.82 17.26 17.74 +1.43% 66,284 116,964,352
2025-02-28 18.01 18.12 17.42 17.49 -3.74% 81,272 144,127,106
2025-02-27 18.75 18.75 17.79 18.17 -2.83% 116,907 212,247,669
2025-02-26 18.46 18.89 18.46 18.7 +0.92% 102,817 191,747,973
2025-02-25 18.48 19.03 18.31 18.53 -0.91% 129,698 242,731,373
2025-02-24 19 19.37 18.5 18.7 -2.6% 168,213 317,882,477
2025-02-21 20.5 20.5 18.86 19.2 -4.48% 296,715 580,570,384
2025-02-20 19.8 20.1 19.8 20.1 +10.02% 79,120 158,752,645
2025-02-19 17.62 18.48 17.5 18.27 +1.39% 197,932 355,139,571
2025-02-18 17.29 18.5 17.09 18.02 +3.92% 240,407 426,313,218
2025-02-17 16.89 17.5 16.63 17.34 +2.85% 129,239 222,098,322
2025-02-14 17.09 17.13 16.75 16.86 -1.92% 79,502 134,602,871
2025-02-13 17.35 17.44 16.94 17.19 -0.98% 132,998 228,817,853
2025-02-12 17.16 17.38 16.9 17.36 +1.11% 121,312 208,537,088
2025-02-11 17.12 17.45 17.09 17.17 +0.29% 112,124 193,446,453
2025-02-10 17.14 17.26 16.9 17.12 -0.23% 103,484 176,344,692
2025-02-07 16.73 17.57 16.56 17.16 +3.06% 170,855 292,710,195
2025-02-06 15.85 16.75 15.63 16.65 +4.91% 135,449 222,996,163
2025-02-05 16.03 16.04 15.72 15.87 +0.19% 59,703 94,822,734
2025-01-27 16.6 16.79 15.84 15.84 -4.86% 93,687 152,013,947
2025-01-24 16.78 16.78 15.95 16.65 -1.3% 132,339 217,219,884
2025-01-23 17 17.28 16.83 16.87 -0.12% 116,050 198,091,672
2025-01-22 17.1 17.55 16.66 16.89 -2.43% 139,689 238,805,828
2025-01-21 16.84 17.36 16.81 17.31 +2.67% 187,595 322,422,330
2025-01-20 16.66 16.96 16.48 16.86 +1.93% 127,314 213,415,502
2025-01-17 17.04 17.05 16.35 16.54 -3.33% 116,862 193,820,250
2025-01-16 17.04 17.49 17 17.11 -0.52% 173,549 299,251,210
2025-01-15 16.8 17.2 16.36 17.2 +0.29% 201,992 339,782,194
2025-01-14 16.26 17.18 16.02 17.15 +4.51% 226,299 377,941,436
2025-01-13 16.03 16.52 15.68 16.41 +1.61% 133,337 215,769,471
2025-01-10 17.05 17.19 16.15 16.15 -7.92% 238,803 399,918,593
2025-01-09 18 18.42 17.5 17.54 -6.3% 293,895 525,656,485
2025-01-08 18.89 20.15 18.35 18.72 -8.19% 400,216 751,573,693
2025-01-07 20.39 23.6 20.39 20.39 -9.98% 458,546 965,245,531
2025-01-06 22.65 22.65 21.61 22.65 +10% 460,291 1,036,403,672
2025-01-03 20.59 20.59 20.59 20.59 +9.99% 113,706 234,120,489
2025-01-02 17.12 18.72 16.86 18.72 +9.99% 235,059 414,193,595
2024-12-31 16.97 17.39 16.8 17.02 +0.29% 168,726 288,453,169
2024-12-30 16.97 17.29 16.73 16.97 -2.25% 194,469 330,582,580
2024-12-27 15.79 17.36 15.43 17.36 +10.01% 130,637 220,657,227
2024-12-26 15.35 16.45 15.35 15.78 +1.09% 114,036 180,635,471
2024-12-25 16.35 16.48 15.22 15.61 -5.91% 135,234 213,341,782
2024-12-24 16.12 16.72 15.54 16.59 -2.01% 168,268 270,747,948
2024-12-23 18.65 19.19 16.35 16.93 -3.81% 279,322 496,625,026
2024-12-20 15.73 17.6 15.73 17.6 +10% 140,428 239,270,665
2024-12-19 16.86 17.38 15.88 16 -2.62% 218,452 361,263,770
2024-12-18 14.91 16.43 14.66 16.43 +9.97% 195,618 315,020,539
2024-12-17 15.6 15.78 14.77 14.94 -5.44% 43,916 66,147,882
2024-12-16 15.97 16.11 15.56 15.8 -0.19% 28,885 45,769,229
2024-12-13 16.01 16.23 15.66 15.83 -1.62% 35,114 56,034,395
2024-12-12 15.95 16.18 15.8 16.09 +0.88% 33,964 54,387,107
2024-12-11 15.66 16.08 15.62 15.95 +1.4% 39,413 62,619,583
2024-12-10 15.66 15.79 15.45 15.73 +2.68% 49,275 77,136,454
2024-12-09 15.22 15.53 15.11 15.32 +0.92% 26,546 40,652,341
2024-12-06 15.37 15.47 15.14 15.18 -1.17% 30,553 46,661,103
2024-12-05 15.44 15.5 15.21 15.36 -0.52% 20,011 30,703,048
2024-12-04 15.25 15.56 15.15 15.44 +0.52% 22,855 35,215,750
2024-12-03 15.78 15.78 15.22 15.36 -2.29% 30,129 46,404,651
2024-12-02 15.13 16.02 15.01 15.72 +4.11% 69,139 108,217,550
2024-11-29 14.65 15.1 14.59 15.1 +3.5% 39,723 59,092,631
2024-11-28 14.63 14.7 14.51 14.59 -0.21% 26,164 38,221,293
2024-11-27 14.38 14.67 14.11 14.62 +1.18% 35,239 50,891,909
2024-11-26 14.43 14.84 14.32 14.45 -0.14% 37,473 54,384,140
2024-11-25 14.45 14.5 14 14.47 +0.28% 48,033 68,611,834
2024-11-22 15.73 15.73 14.32 14.43 -8.15% 97,893 145,757,762
2024-11-21 16.03 16.13 15.53 15.71 -2.12% 38,723 61,291,688
2024-11-20 15.81 16.21 15.66 16.05 +1.07% 32,836 52,367,829
2024-11-19 15.86 16.14 15.57 15.88 +0.63% 39,310 62,344,350
2024-11-18 17.13 17.2 15.64 15.78 -7.88% 73,097 118,668,040
2024-11-15 17.51 17.6 16.89 17.13 -0.41% 84,264 145,383,402
2024-11-14 17.7 17.85 16.98 17.2 -1.71% 62,191 108,108,923
2024-11-13 17.79 18.1 17.12 17.5 -0.79% 134,354 237,722,113
2024-11-12 16.14 17.64 15.9 17.64 +9.98% 184,673 316,876,417
2024-11-11 16.2 16.55 15.45 16.04 +0.88% 92,627 147,973,518
2024-11-08 15.99 16.79 15.76 15.9 +1.08% 47,329 76,601,374
2024-11-07 15.41 15.77 15.18 15.73 +2.14% 31,919 49,665,842
2024-11-06 15.16 15.66 15.02 15.4 +1.58% 35,543 54,556,057
2024-11-05 15.17 15.25 14.89 15.16 +0.33% 28,531 43,008,354
2024-11-04 14.99 15.48 14.91 15.11 +0.87% 20,896 31,508,579
2024-11-01 15.44 15.45 14.97 14.98 -2.98% 19,893 30,095,518
2024-10-31 15.8 15.8 15.25 15.44 -2.15% 31,044 47,797,746
2024-10-30 16.08 16.2 15.54 15.78 -1.8% 27,546 43,599,117
2024-10-29 16.21 16.82 15.97 16.07 -0.68% 51,372 84,339,465
2024-10-28 15.69 16.26 15.56 16.18 +4.05% 51,452 82,250,742
2024-10-25 15.2 15.55 14.99 15.55 +0.13% 47,867 73,028,186
2024-10-24 15.38 15.87 15.16 15.53 +0.58% 49,420 75,861,452
2024-10-23 15.4 15.79 15.28 15.44 +0.98% 47,611 74,014,364
2024-10-22 14.66 15.32 14.63 15.29 +4.08% 49,491 74,761,810
2024-10-21 14.63 14.75 14.28 14.69 +1.52% 38,655 56,056,559
2024-10-18 14.22 14.59 14.21 14.47 +1.76% 25,960 37,502,180
2024-10-17 14.11 14.51 14.1 14.22 +1.21% 26,431 37,864,883
2024-10-16 14.08 14.22 13.9 14.05 -1.26% 16,631 23,357,713
2024-10-15 14.42 14.48 14.08 14.23 -1.45% 24,124 34,386,813
2024-10-14 14.61 14.61 14.05 14.44 +1.4% 20,288 29,045,538
2024-10-11 14.71 14.78 14.05 14.24 -3.39% 19,903 28,627,234
2024-10-10 14.7 15.38 14.5 14.74 +1.73% 35,046 52,316,589
2024-10-09 15.91 15.91 14.49 14.49 -7.94% 41,959 63,261,439
2024-10-08 16.8 16.8 14.92 15.74 +3.01% 78,725 124,245,168
2024-09-30 14.79 15.55 14.31 15.28 +6.33% 76,738 115,114,266
2024-09-27 13.91 14.43 13.73 14.37 +4.13% 30,651 43,090,981
2024-09-26 13.7 13.81 13.44 13.8 +0.51% 28,928 39,382,141
2024-09-25 13.6 14.03 13.58 13.73 +1.18% 28,341 39,019,513
2024-09-24 13.58 13.58 13.25 13.57 +2.03% 16,541 22,290,727
2024-09-23 13.45 13.59 13.23 13.3 -1.19% 10,333 13,824,249
2024-09-20 13.44 13.65 13.31 13.46 0% 9,505 12,773,063
2024-09-19 13.3 13.48 13.2 13.46 +1.74% 11,301 15,120,860
2024-09-18 13.14 13.35 12.85 13.23 +0.61% 11,486 15,017,252
2024-09-13 13.11 13.27 12.91 13.15 +0.31% 12,989 17,032,016
2024-09-12 13.2 13.34 13.11 13.11 -0.3% 7,759 10,252,173
2024-09-11 13 13.3 12.98 13.15 +0.84% 11,027 14,509,487
2024-09-10 13.38 13.56 12.96 13.04 -2.76% 20,530 27,068,670
2024-09-09 13.25 14.3 13.17 13.41 +0.6% 25,668 34,982,002
2024-09-06 13.6 13.6 13.26 13.33 -0.6% 13,775 18,449,371
2024-09-05 13.14 13.46 13.14 13.41 +1.98% 11,808 15,761,831
2024-09-04 13.44 13.46 13.13 13.15 -2.16% 12,890 17,116,427
2024-09-03 13.36 13.6 13.35 13.44 +0.3% 9,450 12,722,464
2024-09-02 13.35 13.57 13.28 13.4 -0.74% 11,046 14,828,593
2024-08-30 13.2 13.61 13.2 13.5 +1.43% 17,129 23,072,120
2024-08-29 13.04 13.39 13.03 13.31 -0.3% 11,811 15,686,210
2024-08-28 13.05 13.38 13.03 13.35 +1.06% 15,313 20,323,459
2024-08-27 13.29 13.31 12.88 13.21 -0.75% 18,049 23,715,863
2024-08-26 14 14 13.15 13.31 -5.06% 33,190 44,684,114
2024-08-23 13.94 14.18 13.84 14.02 -1.34% 27,110 37,979,834
2024-08-22 13.81 14.21 13.67 14.21 +2.45% 35,674 49,945,099
2024-08-21 13.84 14.16 13.59 13.87 -1% 33,330 45,941,970
2024-08-20 14.55 14.55 13.9 14.01 -4.24% 41,498 58,288,214
2024-08-19 14 15.82 13.85 14.63 -0.61% 88,023 126,324,459
2024-08-16 13.79 14.72 13.79 14.72 +10.01% 31,025 45,486,013
2024-08-15 13.03 13.59 12.83 13.38 +3% 21,486 28,654,129
2024-08-14 12.82 13.1 12.82 12.99 +0.46% 9,960 12,923,050
2024-08-13 12.82 12.98 12.72 12.93 +1.81% 14,533 18,723,307
2024-08-12 12.87 13.02 11.95 12.7 -4.22% 30,663 39,187,832
2024-08-09 13.06 13.43 13.03 13.26 +0.84% 26,526 35,178,309
2024-08-08 12.8 13.26 12.8 13.15 +2.9% 34,044 44,277,923
2024-08-07 12.67 12.78 12.3 12.78 +0.47% 10,667 13,538,203
2024-08-06 12.52 12.77 12.52 12.72 +1.68% 11,202 14,179,592
2024-08-05 12.41 12.74 12.39 12.51 -0.24% 13,465 16,943,721
2024-08-02 12.6 12.77 12.49 12.54 -1.42% 12,914 16,261,754
2024-08-01 12.87 12.93 12.62 12.72 -0.93% 11,396 14,496,354
2024-07-31 12.43 12.86 12.43 12.84 +3.3% 16,098 20,503,492
2024-07-30 12.17 12.56 12.16 12.43 +2.05% 16,370 20,311,809
2024-07-29 12.17 12.26 11.98 12.18 -0.41% 11,864 14,381,569
2024-07-26 11.9 12.33 11.9 12.23 +3.91% 18,519 22,571,092
2024-07-25 11.6 11.95 11.55 11.77 +1.12% 7,158 8,439,479
2024-07-24 11.89 11.97 11.55 11.64 -1.69% 8,639 10,092,935
2024-07-23 11.97 12.14 11.8 11.84 -1.42% 7,888 9,438,917
2024-07-22 11.73 12.17 11.73 12.01 +1.44% 8,496 10,194,383
2024-07-19 11.6 11.88 11.52 11.84 +2.07% 8,302 9,727,963
2024-07-18 11.63 11.69 11.45 11.6 -0.51% 5,594 6,460,549
2024-07-17 11.66 11.7 11.52 11.66 0% 6,339 7,370,689
2024-07-16 11.74 11.83 11.53 11.66 -0.51% 10,206 11,884,295
2024-07-15 11.93 11.98 11.58 11.72 -1.68% 9,515 11,134,552
2024-07-12 12.17 12.3 11.85 11.92 -1.73% 9,249 11,072,309
2024-07-11 11.82 12.19 11.65 12.13 +4.75% 16,108 19,301,056
2024-07-10 11.94 11.94 11.58 11.58 -3.02% 9,315 10,903,745
2024-07-09 12.03 12.06 11.5 11.94 -0.75% 17,636 20,769,355
2024-07-08 12.41 12.41 11.97 12.03 -2.67% 7,862 9,528,230
2024-07-05 12.16 12.44 12.02 12.36 +2.32% 11,648 14,296,383
2024-07-04 12.68 12.75 12.07 12.08 -4.81% 14,919 18,374,706
2024-07-03 12.87 12.9 12.67 12.69 -1.4% 9,002 11,503,982
2024-07-02 12.82 12.91 12.72 12.87 +0.39% 9,002 11,552,708
2024-07-01 12.79 12.85 12.62 12.82 +0.23% 7,306 9,320,370
2024-06-28 12.83 12.95 12.64 12.79 -0.31% 12,551 16,085,420
2024-06-27 12.98 12.98 12.73 12.83 -0.47% 11,980 15,367,493
2024-06-26 12.84 12.9 12.63 12.89 +0.62% 18,085 23,118,525
2024-06-25 13 13.07 12.81 12.81 -0.54% 6,983 9,030,272
2024-06-24 13.19 13.32 12.8 12.88 -2.87% 11,557 15,031,563
2024-06-21 13.2 13.4 12.99 13.26 +0.53% 9,229 12,198,546
2024-06-20 13.49 13.49 13.05 13.19 -1.86% 9,306 12,266,722
2024-06-19 13.43 13.59 13.24 13.44 +0.15% 7,826 10,504,088
2024-06-18 13.36 13.47 13.31 13.42 +0.15% 7,094 9,498,240
2024-06-17 13.57 13.65 13.35 13.4 -1.33% 6,973 9,405,095
2024-06-14 13.7 13.7 13.5 13.58 -0.51% 5,690 7,724,662
2024-06-13 13.79 13.79 13.58 13.65 -0.22% 6,677 9,116,403
2024-06-12 13.38 13.7 13.37 13.68 +2.32% 10,726 14,557,601
2024-06-11 13.38 13.4 13.16 13.37 -0.07% 5,862 7,794,243
2024-06-07 13.29 13.42 13.09 13.38 +0.98% 12,269 16,276,361
2024-06-06 13.34 13.45 12.89 13.25 -0.82% 25,816 33,868,047
2024-06-05 14.1 14.1 13.34 13.36 -3.61% 15,955 21,710,155
2024-06-04 14.34 14.34 13.75 13.86 -4.74% 12,369 17,195,006
2024-06-03 14.78 14.78 14.45 14.55 -1.56% 14,749 21,526,477
2024-05-31 14.55 14.89 14.4 14.78 +1.93% 17,031 24,946,307
2024-05-30 14.74 14.82 14.47 14.5 -1.69% 12,239 17,832,578
2024-05-29 14.9 15.02 14.6 14.75 -1.54% 17,162 25,396,667
2024-05-28 15.33 15.33 14.83 14.98 -1.83% 14,143 21,254,834
2024-05-27 15.3 15.48 15.08 15.26 -0.65% 10,215 15,589,999
2024-05-24 15.55 15.58 15.35 15.36 -0.65% 9,010 13,907,784
2024-05-23 15.53 15.55 15.38 15.46 -1.4% 12,937 19,978,708
2024-05-22 15.48 15.93 15.3 15.68 +1.1% 23,309 36,252,836
2024-05-21 15.46 15.54 15.38 15.51 -0.19% 15,533 23,982,622
2024-05-20 15.97 15.99 15.39 15.54 -2.51% 34,426 53,658,147
2024-05-17 16.2 16.28 15.7 15.94 -2.09% 31,459 50,065,930
2024-05-16 16.48 16.7 16.22 16.28 -1.69% 28,494 46,618,794
2024-05-15 16.48 17.09 16.39 16.56 +0.42% 45,393 76,041,331
2024-05-14 16.13 16.58 16 16.49 +1.98% 30,050 49,035,814
2024-05-13 16 16.22 15.5 16.17 +0.75% 29,570 47,289,008
2024-05-10 16.18 16.22 15.85 16.05 -0.12% 22,590 36,213,212
2024-05-09 15.9 16.1 15.9 16.07 +1.07% 21,469 34,401,130
2024-05-08 15.88 16.08 15.86 15.9 -0.63% 23,311 37,198,137
2024-05-07 16.12 16.13 15.82 16 -1.17% 31,073 49,473,853
2024-05-06 15.78 16.2 15.7 16.19 +3.12% 40,482 64,586,443
2024-04-30 15.67 15.96 15.65 15.7 -0.06% 28,319 44,712,190
2024-04-29 15.59 15.78 15.3 15.71 +0.45% 39,447 61,702,376
2024-04-26 16.1 16.29 15.52 15.64 -6.07% 81,874 129,432,979
2024-04-25 16.65 16.99 16.65 16.65 -10% 42,989 71,592,130
2024-04-24 18.45 18.62 18.15 18.5 -0.11% 33,417 61,595,622
2024-04-23 18.3 18.59 18 18.52 -0.86% 37,960 69,607,826
2024-04-22 18.28 19.18 18.28 18.68 +0.59% 51,528 96,797,766
2024-04-19 18.21 18.69 17.86 18.57 +1.03% 51,347 93,873,900
2024-04-18 17.8 18.98 17.69 18.38 +2.74% 74,363 137,863,047
2024-04-17 16.88 17.9 16.84 17.89 +7.77% 41,730 72,778,163
2024-04-16 17.79 17.88 16.43 16.6 -6.27% 37,509 63,443,814
2024-04-15 17.81 18.4 17.33 17.71 -3.07% 44,435 79,641,589
2024-04-12 17.65 18.79 17.65 18.27 +3.92% 59,721 109,420,147
2024-04-11 17.41 17.71 17.39 17.58 +0.06% 16,067 28,223,154
2024-04-10 18.21 18.21 17.49 17.57 -3.2% 24,300 43,154,672
2024-04-09 17.95 18.46 17.82 18.15 +1.23% 19,178 34,837,595
2024-04-08 18.65 18.65 17.85 17.93 -3.91% 34,265 61,912,513
2024-04-03 18.25 18.77 18.12 18.66 +2.25% 41,108 76,125,997
2024-04-02 18 18.29 17.83 18.25 +1.45% 22,671 41,022,621
2024-04-01 17.4 18.04 17.4 17.99 +3.15% 30,529 54,332,995
2024-03-29 17.43 17.46 17.25 17.44 +0.58% 16,035 27,836,484
2024-03-28 17.05 17.55 17 17.34 +1.05% 19,433 33,739,226
2024-03-27 17.89 17.9 17.15 17.16 -1.61% 28,798 50,692,035
2024-03-26 17.15 17.49 16.85 17.44 +1.28% 22,054 37,800,305
2024-03-25 17.36 17.94 17.22 17.22 -2.16% 33,074 58,152,719
2024-03-22 17.01 18.17 16.78 17.6 +3.23% 47,228 82,486,073
2024-03-21 17.29 17.29 16.98 17.05 -1.27% 17,346 29,630,020
2024-03-20 17.43 17.43 17.13 17.27 -0.58% 15,997 27,564,054
2024-03-19 17.48 17.66 17.31 17.37 -1.31% 16,373 28,609,129
2024-03-18 17.61 17.67 17.4 17.6 +0.4% 17,450 30,530,913
2024-03-15 17.5 17.7 17.23 17.53 +0.29% 13,270 23,166,421
2024-03-14 17.35 17.57 17.08 17.48 +0.75% 18,415 31,969,735
2024-03-13 17.32 17.58 17.12 17.35 +0.35% 17,703 30,598,323
2024-03-12 17.12 17.3 16.93 17.29 +1.35% 19,361 33,200,823
2024-03-11 17.1 17.1 16.81 17.06 +0.35% 16,685 28,373,689
2024-03-08 16.75 17.2 16.71 17 +0.53% 18,503 31,321,202
2024-03-07 16.83 17.48 16.73 16.91 +1.14% 34,128 58,538,305
2024-03-06 16.78 16.91 16.45 16.72 -0.3% 15,184 25,382,425
2024-03-05 16.85 17.07 16.7 16.77 -1.18% 22,535 38,079,219
2024-03-04 16.47 17 16.39 16.97 +3.54% 34,797 58,377,814
2024-03-01 16.11 16.49 16.1 16.39 +1.36% 24,858 40,611,817
2024-02-29 15.58 16.29 15.49 16.17 +2.34% 21,666 34,740,793
2024-02-28 17.02 17.05 15.62 15.8 -7.28% 45,908 75,657,464
2024-02-27 17 17.15 16.66 17.04 -0.81% 40,594 68,719,934
2024-02-26 15.9 17.41 15.82 17.18 +8.46% 60,603 100,056,423
2024-02-23 15.88 15.94 15.45 15.84 -0.19% 26,124 41,005,936
2024-02-22 15.71 15.99 15.57 15.87 +0.51% 20,974 32,978,651
2024-02-21 15.48 16.27 15.33 15.79 +1.02% 22,602 35,888,612
2024-02-20 15.53 15.66 15.22 15.63 +0.26% 13,887 21,488,094
2024-02-19 15.45 15.99 15.18 15.59 +0.91% 22,951 35,882,815
2024-02-08 14.27 15.66 14.27 15.45 +7.22% 31,068 46,963,091
2024-02-07 14.42 14.45 13.91 14.41 +0.07% 26,687 37,899,438
2024-02-06 13.94 14.81 12.8 14.4 +2.86% 31,012 42,862,121
2024-02-05 15.23 15.42 14 14 -9.97% 30,517 43,729,507
2024-02-02 15.77 16.19 14.63 15.55 -1.27% 33,683 51,902,464
2024-02-01 15.26 16.1 15 15.75 +1.29% 25,448 39,737,302
2024-01-31 16.4 16.4 15.1 15.55 -5.18% 40,184 62,714,622
2024-01-30 17.12 17.59 16.2 16.4 -5.58% 33,888 56,307,214
2024-01-29 18.06 18.19 17.2 17.37 -3.93% 40,621 71,329,380
2024-01-26 18.25 18.55 17.95 18.08 -1.2% 34,619 62,972,164
2024-01-25 18 18.55 17.52 18.3 +2.23% 46,321 83,737,197
2024-01-24 17.2 18.15 17.02 17.9 +4.19% 52,240 92,053,568
2024-01-23 17.3 17.53 16.69 17.18 -1.09% 37,801 64,820,997
2024-01-22 18.66 18.77 17.13 17.37 -7.56% 63,492 114,036,851
2024-01-19 19.27 19.28 18.43 18.79 -2.74% 59,793 112,266,955
2024-01-18 19.1 19.43 18.51 19.32 -0.87% 88,944 168,697,220
2024-01-17 18.75 19.71 18.62 19.49 +3.01% 92,289 178,626,267
2024-01-16 18.8 19.06 18.5 18.92 -0.73% 64,307 120,647,238
2024-01-15 17.86 19.28 17.72 19.06 +6.07% 104,137 195,103,364
2024-01-12 18.15 18.68 17.91 17.97 -1.91% 92,596 168,959,867
2024-01-11 17.85 18.32 17.5 18.32 +2.81% 93,751 169,171,183
2024-01-10 17.45 17.87 17.39 17.82 +1.71% 75,265 133,202,253
2024-01-09 17.21 17.67 17.19 17.52 +1.15% 59,131 103,329,368
2024-01-08 16.76 18.1 16.5 17.32 +2.42% 83,544 145,851,953
2024-01-05 17.15 17.55 16.83 16.91 -1.17% 39,524 67,998,157
2024-01-04 17.09 17.2 16.95 17.11 0% 14,604 24,954,380
2024-01-03 17.21 17.25 16.91 17.11 -0.87% 26,292 44,963,711
2024-01-02 17.3 17.46 17.23 17.26 -0.23% 28,435 49,229,101

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

STщжЩщЫк 300147

2024年一季度

хпТщФРщТ┤ф╕Ъ 300618

2024年一季度

шКпц║Рх╛о 688037

2023年全年

цГаф╝жцЩ╢ф╜У 300460

近期数据

ц░╕хЕ┤шВбф╗╜ 601033

近三个月

ш┤╡чаФщУВф╕Ъ 600459

2024年至今

ф╕Зц│╜шВбф╗╜ 000534

2022-2023两年

щЭТш╛╛чОпф┐Э 688501

2024年至今

цЧ╢ф╗гцЦ░цЭР 600458

2022-2023两年

цЦ░хеешВбф╗╜ 600803

近期数据

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
半导体

хглхЕ░х╛о (600460)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
储能电池
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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