хпМф╜│шВбф╗╜ 603219

数据更新至:

添加到对比分析

16.53 -1.55%

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

16.53
-1.55% -0.26
16.75
开盘价
16.87
最高价
16.43
最低价
33,040
成交量
数据更新至: 2025-03-25

技术指标

17.80
MA5 (5日均线)
18.24
MA10 (10日均线)
18.59
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 16.75 16.87 16.43 16.53 -1.55% 33,040 54,849,886
2025-03-24 17.11 17.28 16.3 16.79 -2.84% 109,305 183,032,858
2025-03-21 18.81 18.93 17.17 17.28 -9.15% 148,780 264,854,190
2025-03-20 19.14 19.44 18.75 19.02 -1.76% 98,518 187,711,332
2025-03-19 18.8 19.58 18.55 19.36 +2.98% 142,541 272,478,050
2025-03-18 18.5 18.96 18.4 18.8 +1.08% 87,413 163,291,292
2025-03-17 18.66 18.99 18.21 18.6 +1.09% 89,273 165,876,890
2025-03-14 18.16 18.49 17.62 18.4 +1.21% 99,914 180,842,808
2025-03-13 19.44 19.44 18.01 18.18 -6.48% 153,631 283,950,105
2025-03-12 19.63 20.21 19.33 19.44 -0.97% 159,104 314,225,850
2025-03-11 19.34 19.74 18.93 19.63 -0.96% 143,725 277,453,508
2025-03-10 19.4 20.25 19.35 19.82 +1.69% 162,084 321,293,258
2025-03-07 20.26 21 19.4 19.49 -4.04% 246,937 492,300,677
2025-03-06 18.53 20.31 18.46 20.31 +10.02% 113,256 222,817,531
2025-03-05 18.7 18.88 18.1 18.46 -2.84% 157,890 290,831,413
2025-03-04 17.68 19.86 17.52 19 +4.57% 219,595 415,409,522
2025-03-03 17.48 18.58 17.28 18.17 +3.83% 187,534 335,888,190
2025-02-28 17.99 18.8 17.3 17.5 -2.56% 227,352 410,598,217
2025-02-27 19.97 19.99 17.8 17.96 -6.12% 332,042 617,850,615
2025-02-26 17.26 19.13 17.2 19.13 +10.01% 173,232 318,644,099
2025-02-25 16.96 17.9 16.59 17.39 +0.64% 224,044 386,593,187
2025-02-24 16.59 17.28 15.95 17.28 +4.54% 256,515 427,608,315
2025-02-21 16.25 16.78 16.2 16.53 +1.29% 164,585 273,002,113
2025-02-20 16.32 16.7 16.23 16.32 +0.12% 126,283 207,182,906
2025-02-19 15.75 16.34 15.75 16.3 +2.84% 140,616 227,353,768
2025-02-18 16.36 16.57 15.82 15.85 -2.94% 148,463 240,255,940
2025-02-17 16.49 16.68 16.1 16.33 +0.06% 147,058 240,259,348
2025-02-14 17.21 17.3 16.24 16.32 -5.66% 233,844 388,954,054
2025-02-13 17.62 18.92 17.24 17.3 +0.58% 377,271 679,613,222
2025-02-12 15.61 17.2 15.33 17.2 +9.97% 112,681 182,318,534
2025-02-11 15.53 15.69 15.33 15.64 -0.38% 67,336 104,521,882
2025-02-10 15.88 15.96 15.52 15.7 -1.07% 79,687 124,815,796
2025-02-07 15.61 16.12 15.45 15.87 +1.02% 132,995 209,919,914
2025-02-06 14.76 15.77 14.73 15.71 +6.01% 139,673 215,371,696
2025-02-05 14.85 15 14.75 14.82 +0.47% 49,103 72,843,074
2025-01-27 15.05 15.1 14.72 14.75 -2.06% 53,257 79,272,632
2025-01-24 14.96 15.13 14.8 15.06 +0.6% 76,757 115,163,723
2025-01-23 15.24 15.44 14.94 14.97 -0.8% 79,588 120,791,244
2025-01-22 15.4 15.45 14.97 15.09 -2.96% 87,256 132,154,556
2025-01-21 15.32 15.76 15 15.55 +1.44% 131,483 202,335,959
2025-01-20 15.44 15.6 15.24 15.33 +0.79% 105,724 162,662,402
2025-01-17 15.15 15.65 14.99 15.21 +0.46% 112,221 170,785,964
2025-01-16 15.13 15.33 14.88 15.14 +1.2% 128,572 194,649,813
2025-01-15 15.05 15.34 14.76 14.96 +1.98% 215,266 323,751,185
2025-01-14 13.37 14.67 13.37 14.67 +9.97% 105,648 151,224,766
2025-01-13 13.5 13.66 13.09 13.34 -3.12% 67,372 90,114,280
2025-01-10 14.47 14.64 13.77 13.77 -4.9% 91,477 130,057,035
2025-01-09 14.12 14.63 14.12 14.48 +1.19% 82,522 119,294,298
2025-01-08 14.25 14.55 13.67 14.31 +0.21% 93,098 131,558,864
2025-01-07 13.87 14.3 13.76 14.28 +2.73% 66,592 94,015,967
2025-01-06 13.54 14.03 13.36 13.9 +2.28% 68,659 94,665,650
2025-01-03 14.21 14.6 13.53 13.59 -5.1% 91,649 128,465,996
2025-01-02 14.18 14.8 14.03 14.32 +1.06% 85,734 122,902,505
2024-12-31 14.68 15.05 14.12 14.17 -4.51% 96,522 140,136,800
2024-12-30 14.52 15.17 14.4 14.84 +1.09% 110,833 163,466,859
2024-12-27 14.94 15.28 14.67 14.68 -1.61% 128,171 190,799,096
2024-12-26 14.59 15.08 14.48 14.92 +1.77% 146,532 218,483,743
2024-12-25 14.49 14.86 14.19 14.66 -0.2% 139,138 202,564,098
2024-12-24 13.98 14.69 13.98 14.69 +5.68% 153,684 221,201,168
2024-12-23 14.45 14.63 13.83 13.9 -5.44% 117,618 166,311,820
2024-12-20 14.2 15.09 14.15 14.7 +2.58% 193,279 282,199,155
2024-12-19 13.75 14.8 13.52 14.33 +2.72% 185,579 263,198,271
2024-12-18 13.22 14.62 13.13 13.95 +4.97% 179,405 249,309,282
2024-12-17 14.07 14.07 13.25 13.29 -4.59% 86,115 116,846,309
2024-12-16 14.09 14.3 13.86 13.93 -1.9% 66,264 93,098,855
2024-12-13 14.4 14.46 14.06 14.2 -1.39% 95,669 136,185,864
2024-12-12 14.52 14.52 14.21 14.4 -1.23% 77,075 110,752,264
2024-12-11 14.43 14.73 14.2 14.58 +0.21% 105,099 151,858,188
2024-12-10 14.85 15.1 14.52 14.55 +0.21% 132,635 195,175,050
2024-12-09 14.36 14.82 14.21 14.52 -3.2% 194,586 282,303,074
2024-12-06 14.26 15.82 13.87 15 +4.31% 347,284 518,574,978
2024-12-05 14.1 14.5 13.99 14.38 +1.84% 121,137 172,878,985
2024-12-04 13.9 14.7 13.71 14.12 +0.79% 150,561 214,692,081
2024-12-03 14.6 14.6 14.01 14.01 +0.07% 201,876 288,543,033
2024-12-02 13.68 14.27 13.47 14 +2.49% 229,344 317,402,041
2024-11-29 12.32 13.66 12.3 13.66 +9.98% 124,665 166,328,779
2024-11-28 12.74 12.75 12.36 12.42 -2.05% 43,699 54,622,848
2024-11-27 12.2 12.68 11.94 12.68 +3.68% 53,210 65,601,561
2024-11-26 12.58 12.58 12.2 12.23 -3.01% 51,471 63,629,766
2024-11-25 12.6 12.82 12.37 12.61 -1.02% 66,474 83,747,876
2024-11-22 12.94 13.8 12.64 12.74 -1.85% 95,038 124,856,666
2024-11-21 13.29 13.29 12.88 12.98 -2.7% 83,532 108,980,347
2024-11-20 12.96 13.44 12.82 13.34 +2.93% 96,709 127,876,026
2024-11-19 12.58 13.25 12.58 12.96 -1.07% 98,249 125,753,349
2024-11-18 14.25 14.25 13.1 13.1 -9.97% 170,672 230,472,352
2024-11-15 14.3 15.02 13.91 14.55 +1.75% 225,616 325,511,864
2024-11-14 14.11 14.75 13.91 14.3 -0.21% 215,311 309,265,655
2024-11-13 13.89 14.68 13.4 14.33 +3.24% 163,781 228,873,980
2024-11-12 13.78 14.1 13.71 13.88 +0.29% 97,681 135,649,922
2024-11-11 13.6 13.88 13.58 13.84 +1.02% 106,003 145,619,317
2024-11-08 13.85 14.05 13.7 13.7 -1.08% 113,644 157,122,276
2024-11-07 14.05 14.08 13.62 13.85 -2.53% 141,407 195,092,510
2024-11-06 14.18 14.41 14.01 14.21 -3.6% 205,407 291,546,526
2024-11-05 14.1 15.28 13.94 14.74 +6.12% 332,980 486,813,095
2024-11-04 12.99 13.89 12.8 13.89 +9.98% 98,957 134,439,372
2024-11-01 13.12 13.35 12.56 12.63 -5.39% 80,615 103,795,987
2024-10-31 12.92 13.35 12.71 13.35 +3.33% 129,348 169,661,537
2024-10-30 12.63 13.11 12.51 12.92 +1.73% 75,597 97,012,590
2024-10-29 12.86 12.93 12.56 12.7 -1.47% 67,225 85,601,247
2024-10-28 12.97 13.1 12.83 12.89 +0.16% 59,118 76,527,254
2024-10-25 12.79 13.04 12.76 12.87 +0.23% 35,507 45,722,179
2024-10-24 12.88 13.02 12.76 12.84 -0.85% 28,920 37,196,719
2024-10-23 13.19 13.19 12.88 12.95 -1.89% 50,586 65,684,358
2024-10-22 13.15 13.29 12.86 13.2 +2.4% 62,153 81,387,018
2024-10-21 13.1 13.12 12.73 12.89 -0.69% 38,850 50,130,296
2024-10-18 12.74 13.15 12.72 12.98 +1.01% 41,685 54,202,545
2024-10-17 12.97 13.2 12.72 12.85 -1% 30,141 38,988,998
2024-10-16 12.8 12.98 12.63 12.98 -0.08% 39,497 50,649,491
2024-10-15 13.39 13.76 12.99 12.99 -3.06% 39,412 52,028,258
2024-10-14 13.4 13.55 12.8 13.4 0% 51,843 68,489,233
2024-10-11 13.62 13.88 13.3 13.4 -1.69% 53,220 72,356,981
2024-10-10 13.21 13.76 13.17 13.63 +2.48% 66,264 89,566,698
2024-10-09 14.74 14.74 13.17 13.3 -9.09% 100,509 137,938,916
2024-10-08 15.94 15.94 13.87 14.63 +0.83% 141,859 208,967,151
2024-09-30 13.47 14.51 13.43 14.51 +9.92% 104,599 146,920,175
2024-09-27 12.6 13.22 12.59 13.2 +5.52% 40,006 51,456,421
2024-09-26 12.27 12.54 12.04 12.51 +1.71% 52,357 64,538,643
2024-09-25 12.16 12.74 12.14 12.3 +1.15% 39,298 48,935,960
2024-09-24 11.94 12.22 11.62 12.16 +1.33% 36,664 43,809,963
2024-09-23 12.67 12.88 11.92 12 -5.88% 48,734 59,667,789
2024-09-20 12.71 12.89 12.61 12.75 +0.31% 14,943 19,054,444
2024-09-19 12.7 12.98 12.58 12.71 +1.27% 26,919 34,448,383
2024-09-18 13.67 13.7 12.41 12.55 -8.99% 62,864 79,977,673
2024-09-13 13.94 13.94 13.56 13.79 -0.65% 18,705 25,670,954
2024-09-12 14.12 14.2 13.86 13.88 -1.7% 23,160 32,423,963
2024-09-11 14.09 14.16 13.9 14.12 -0.7% 16,170 22,707,263
2024-09-10 14.05 14.33 13.8 14.22 +2.3% 31,157 43,894,902
2024-09-09 14.31 14.31 13.85 13.9 -3.34% 35,213 49,318,081
2024-09-06 14.5 14.6 14.18 14.38 -0.48% 27,267 39,190,898
2024-09-05 14.38 14.5 14.3 14.45 +0.7% 16,741 24,104,039
2024-09-04 14.59 14.6 14.28 14.35 -1.58% 23,247 33,505,641
2024-09-03 14.55 14.73 14.19 14.58 +0.21% 36,365 52,746,979
2024-09-02 14.85 14.9 14.48 14.55 -2.02% 30,013 44,113,896
2024-08-30 14.77 15.02 14.73 14.85 +0.13% 55,699 82,963,542
2024-08-29 14.79 14.95 14.65 14.83 +0.2% 37,399 55,331,032
2024-08-28 14.66 14.95 14.5 14.8 +0.75% 38,124 56,468,076
2024-08-27 15 15.02 14.43 14.69 -1.87% 72,657 107,053,732
2024-08-26 14.34 15 14.34 14.97 +3.6% 121,255 179,714,804
2024-08-23 14.18 14.54 14.11 14.45 +1.9% 38,852 55,972,260
2024-08-22 14.18 14.27 13.65 14.18 +0.07% 38,166 53,498,784
2024-08-21 14.09 14.29 14.04 14.17 +0.07% 33,780 47,959,820
2024-08-20 14.35 14.43 13.69 14.16 -1.32% 55,981 79,040,599
2024-08-19 14.59 14.71 14.2 14.35 -1.91% 39,864 57,361,286
2024-08-16 14.27 14.7 14.16 14.63 +2.31% 66,096 95,843,749
2024-08-15 14.06 14.5 14.04 14.3 +1.06% 46,523 66,330,249
2024-08-14 13.88 14.26 13.39 14.15 +1.95% 59,409 81,653,907
2024-08-13 13.63 13.88 13.56 13.88 +1.31% 15,142 20,826,901
2024-08-12 13.6 13.75 13.41 13.7 0% 14,496 19,709,972
2024-08-09 13.81 14 13.66 13.7 -1.44% 17,598 24,352,658
2024-08-08 13.82 14.06 13.75 13.9 +0.36% 26,519 36,872,503
2024-08-07 13.95 14.06 13.76 13.85 -0.43% 21,590 30,035,826
2024-08-06 14.02 14.18 13.77 13.91 0% 35,111 49,010,028
2024-08-05 14 14.35 13.86 13.91 -1.35% 36,263 51,068,696
2024-08-02 14.81 15.15 13.95 14.1 -5.56% 102,407 149,853,127
2024-08-01 15.18 15.3 14.78 14.93 -1.78% 73,987 111,331,919
2024-07-31 14.4 15.2 14.39 15.2 +5.63% 93,573 138,944,601
2024-07-30 14.59 14.59 14.3 14.39 -0.76% 31,330 45,083,278
2024-07-29 14.36 14.75 14.24 14.5 +0.49% 55,871 80,877,383
2024-07-26 14 14.45 13.89 14.43 +4.34% 73,780 105,147,145
2024-07-25 13.9 13.95 13.7 13.83 -0.72% 16,086 22,210,599
2024-07-24 14.22 14.23 13.86 13.93 -1.62% 28,222 39,657,939
2024-07-23 14.07 14.21 13.71 14.16 +0.64% 49,805 69,970,193
2024-07-22 14.06 14.17 13.85 14.07 +0.21% 24,595 34,508,983
2024-07-19 14.14 14.2 14 14.04 -0.78% 14,826 20,855,021
2024-07-18 14.19 14.35 13.86 14.15 -0.84% 35,876 50,507,986
2024-07-17 14.05 14.37 13.75 14.27 +1.49% 41,908 59,265,412
2024-07-16 14.05 14.15 13.88 14.06 -0.07% 18,385 25,773,888
2024-07-15 14.62 14.65 13.9 14.07 -2.76% 33,272 47,085,415
2024-07-12 14.48 14.68 14.2 14.47 -0.14% 26,700 38,474,399
2024-07-11 14.42 14.58 14.26 14.49 +1.61% 33,870 48,915,779
2024-07-10 14.18 14.5 13.88 14.26 +0.28% 46,949 66,973,308
2024-07-09 13.64 14.36 13.42 14.22 +5.33% 47,863 66,801,154
2024-07-08 14.11 14.16 13.34 13.5 -5.92% 33,192 45,416,228
2024-07-05 14.3 14.42 13.83 14.35 +1.2% 37,273 52,778,556
2024-07-04 14.42 14.73 14.09 14.18 -2.34% 33,994 48,801,072
2024-07-03 14.6 14.76 14.41 14.52 0% 29,268 42,694,809
2024-07-02 14.85 14.86 14.43 14.52 -3.14% 41,231 60,229,369
2024-07-01 14.76 15.1 14.61 14.99 +1.56% 55,074 81,998,510
2024-06-28 15.2 15.42 14.12 14.76 -2.89% 84,208 125,175,403
2024-06-27 16.61 16.75 14.92 15.2 -8.16% 132,165 209,117,530
2024-06-26 15.81 16.8 15.7 16.55 +4.75% 123,696 202,410,922
2024-06-25 15.52 15.89 15.5 15.8 +0.96% 51,736 81,417,332
2024-06-24 15.8 15.95 15.18 15.65 -3.4% 89,227 140,114,423
2024-06-21 15.68 16.48 15.46 16.2 +3.51% 104,285 165,768,579
2024-06-20 15.56 15.85 15.35 15.65 +0.58% 72,182 112,861,553
2024-06-19 14.59 15.9 14.35 15.56 +6.58% 106,637 161,982,972
2024-06-18 14.26 14.76 14.26 14.6 +1.53% 26,139 38,044,753
2024-06-17 14.69 14.85 14.29 14.38 -2.18% 27,025 39,329,649
2024-06-14 14.81 15.13 14.6 14.7 -1.34% 36,986 54,635,773
2024-06-13 15.1 15.1 14.7 14.9 -0.33% 27,154 40,503,295
2024-06-12 14.47 15.08 14.43 14.95 +3.53% 41,739 61,878,835
2024-06-11 14.29 14.45 14 14.44 +1.26% 25,788 36,745,220
2024-06-07 14.44 14.59 14.12 14.26 -2.6% 30,702 43,903,780
2024-06-06 14.64 14.67 13.88 14.64 0% 49,341 70,224,931
2024-06-05 14.86 15.06 14.52 14.64 -1.41% 33,202 48,958,655
2024-06-04 14.95 15.03 14.57 14.85 -0.74% 24,080 35,576,203
2024-06-03 15.18 15.18 14.86 14.96 -0.99% 24,043 36,027,777
2024-05-31 14.8 15.25 14.8 15.11 +2.16% 29,836 44,880,783
2024-05-30 14.91 15.05 14.67 14.79 -0.8% 19,976 29,704,904
2024-05-29 14.93 15.01 14.76 14.91 -0.33% 19,793 29,493,595
2024-05-28 15.11 15.35 14.9 14.96 -2.29% 24,005 36,265,557
2024-05-27 15.1 15.33 14.98 15.31 +1.32% 27,891 42,296,113
2024-05-24 15.55 15.69 15.08 15.11 -3.88% 53,282 81,672,652
2024-05-23 15.58 16.12 15.42 15.72 +0.9% 58,901 92,878,768
2024-05-22 15.59 15.7 15.46 15.58 -0.26% 30,114 46,832,257
2024-05-21 15.5 15.81 15.35 15.62 +0.26% 34,887 54,470,338
2024-05-20 15.76 15.78 15.3 15.58 -0.45% 55,294 85,936,647
2024-05-17 15.84 15.95 15.5 15.65 -2.19% 62,791 98,332,695
2024-05-16 16.28 16.58 15.9 16 -2.79% 73,855 119,745,157
2024-05-15 16.71 16.9 16.41 16.46 -1.56% 81,346 135,048,465
2024-05-14 16.1 17.1 16.02 16.72 +3.59% 131,981 217,866,331
2024-05-13 16.1 16.35 15.89 16.14 +0.69% 85,756 137,881,834
2024-05-10 16.01 16.25 15.72 16.03 -0.43% 81,453 129,849,758
2024-05-09 16.09 16.41 15.8 16.1 +0.06% 114,606 184,210,235
2024-05-08 15.79 16.74 15.71 16.09 +0.56% 188,497 305,504,497
2024-05-07 16.62 16.62 15.5 16 -1.84% 245,347 390,448,651
2024-05-06 14.87 16.3 14.87 16.3 +9.99% 98,850 154,131,956
2024-04-30 14.9 15.05 14.55 14.82 -0.87% 71,561 106,267,827
2024-04-29 14.63 15.01 14.53 14.95 +3.03% 75,382 112,150,989
2024-04-26 14.8 14.88 14.48 14.51 -2.29% 65,610 96,195,060
2024-04-25 14.5 15.05 14.32 14.85 +2.27% 93,767 139,193,684
2024-04-24 14.3 14.54 14.11 14.52 +1.26% 55,175 79,346,677
2024-04-23 14.07 14.46 14.01 14.34 +0.99% 46,818 66,800,397
2024-04-22 14.19 14.64 13.9 14.2 -0.42% 61,319 87,500,734
2024-04-19 14.5 14.96 14.18 14.26 -1.86% 103,870 150,825,903
2024-04-18 14.02 14.67 13.83 14.53 +4.68% 123,381 177,146,425
2024-04-17 12.99 13.88 12.64 13.88 +9.98% 119,950 161,667,221
2024-04-16 13.84 13.89 12.62 12.62 -9.99% 93,548 119,777,668
2024-04-15 14.21 14.9 13.8 14.02 -2.77% 121,846 173,439,864
2024-04-12 14.21 14.65 14.12 14.42 +2.85% 103,440 149,392,732
2024-04-11 14.06 14.39 13.88 14.02 -1.2% 49,390 69,961,326
2024-04-10 14.47 14.69 14.06 14.19 -2.47% 73,135 104,937,964
2024-04-09 14.15 14.66 14.11 14.55 +1.11% 89,293 128,909,340
2024-04-08 13.97 14.69 13.8 14.39 +1.34% 107,294 154,271,750
2024-04-03 14.1 14.53 13.71 14.2 +1% 88,187 124,781,259
2024-04-02 14.14 14.42 13.9 14.06 -1.68% 75,074 106,013,537
2024-04-01 14 14.5 13.85 14.3 +2% 90,546 128,455,330
2024-03-29 14.33 14.34 13.75 14.02 -2.16% 83,674 117,145,675
2024-03-28 13.73 14.36 13.61 14.33 +4.37% 134,758 190,121,376
2024-03-27 13.8 14.05 13.43 13.73 -2.62% 96,181 131,910,598
2024-03-26 13.52 14.23 13.14 14.1 +5.38% 166,293 230,368,307
2024-03-25 13.69 13.9 13.23 13.38 -5.31% 172,213 233,777,945
2024-03-22 14.4 14.81 14.08 14.13 +4.98% 257,207 372,406,339
2024-03-21 13.72 13.79 13.31 13.46 -1.61% 106,888 144,434,318
2024-03-20 13.58 13.79 13.36 13.68 -0.22% 134,465 182,984,201
2024-03-19 13.64 13.98 13.45 13.71 -3.79% 245,919 335,993,255
2024-03-18 15.6 16.36 14.01 14.25 -4.17% 359,099 543,627,446
2024-03-15 14 14.87 13.92 14.87 +9.99% 141,272 207,086,817
2024-03-14 12.24 13.52 12.18 13.52 +10.01% 109,979 140,507,579
2024-03-13 12.28 12.42 12.2 12.29 +0.16% 32,038 39,457,895
2024-03-12 12.16 12.33 12.01 12.27 +0.82% 31,668 38,693,208
2024-03-11 12.06 12.19 11.88 12.17 +0.91% 36,157 43,531,649
2024-03-08 12.03 12.3 12 12.06 -0.58% 31,060 37,689,500
2024-03-07 12.31 12.6 12.1 12.13 -0.98% 65,529 81,123,275
2024-03-06 12 12.45 11.85 12.25 +1.58% 51,331 62,411,706
2024-03-05 12.25 12.49 12 12.06 -2.74% 64,596 78,677,226
2024-03-04 12.05 12.49 11.78 12.4 +2.39% 64,909 79,172,686
2024-03-01 11.52 12.18 11.52 12.11 +5.03% 74,479 88,856,691
2024-02-29 10.8 11.54 10.8 11.53 +5.3% 58,913 66,583,649
2024-02-28 12.1 12.46 10.94 10.95 -9.73% 112,245 131,365,699
2024-02-27 11.54 12.14 11.34 12.13 +4.21% 72,120 85,571,466
2024-02-26 11.24 11.88 11.06 11.64 +4.77% 90,845 104,064,724
2024-02-23 10.99 11.22 10.88 11.11 +2.21% 75,036 83,024,334
2024-02-22 10.4 10.87 10.35 10.87 +3.82% 47,722 50,853,790
2024-02-21 9.98 11.2 9.98 10.47 +2.25% 84,034 89,542,971
2024-02-20 10.17 10.32 9.73 10.24 +2.5% 67,060 67,637,774
2024-02-19 9.41 10.1 9.41 9.99 +6.16% 93,195 91,067,076
2024-02-08 8.8 9.59 7.95 9.41 +7.91% 147,873 127,684,599
2024-02-07 9.42 9.48 8.66 8.72 -7.43% 113,068 101,543,601
2024-02-06 9.32 10.03 8.87 9.42 -4.46% 102,726 95,203,465
2024-02-05 10.83 10.88 9.86 9.86 -10.04% 62,796 62,955,719
2024-02-02 11.86 12.25 10.55 10.96 -5.92% 66,703 75,580,910
2024-02-01 12.02 12.24 11.2 11.65 -2.02% 54,427 63,050,667
2024-01-31 12.86 12.92 11.7 11.89 -5.86% 70,755 85,749,716
2024-01-30 12.82 13.02 12.51 12.63 -2.55% 43,083 54,667,539
2024-01-29 13.71 13.71 12.95 12.96 -5.47% 78,186 103,696,278
2024-01-26 12.93 14.21 12.8 13.71 +5.95% 130,797 177,964,530
2024-01-25 12.72 13.07 12.5 12.94 +1.65% 56,869 73,001,728
2024-01-24 12.34 12.9 12.33 12.73 +3.08% 64,384 81,260,398
2024-01-23 12.66 12.66 12.2 12.35 -2.53% 79,855 98,845,794
2024-01-22 13.57 13.78 12.5 12.67 -7.72% 77,283 101,514,613
2024-01-19 13.63 14.13 13.6 13.73 -0.36% 67,955 93,891,779
2024-01-18 13.96 14.07 13.35 13.78 -3.3% 98,241 133,807,531
2024-01-17 14.74 14.92 14.13 14.25 -3.72% 93,921 136,047,821
2024-01-16 15.09 15.29 14.45 14.8 -2.37% 138,367 203,798,238
2024-01-15 15.33 15.73 14.57 15.16 -4.35% 265,870 402,273,781
2024-01-12 15.91 17 15.51 15.85 -4.06% 342,539 556,213,980
2024-01-11 15 16.52 14.98 16.52 +9.99% 197,339 318,631,410
2024-01-10 13.78 15.02 13.68 15.02 +10.04% 147,588 212,999,457
2024-01-09 13.4 13.85 13.29 13.65 +1.41% 63,481 86,355,528
2024-01-08 13.28 13.62 13.1 13.46 +1.36% 45,628 60,999,106
2024-01-05 13.55 13.61 13.2 13.28 -1.48% 27,686 37,066,960
2024-01-04 13.86 13.99 13.23 13.48 -0.88% 40,216 54,603,095
2024-01-03 13.6 13.65 13.41 13.6 -0.8% 22,127 29,902,810
2024-01-02 13.56 13.82 13.46 13.71 +1.11% 31,145 42,569,516

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

х║╖цГахИ╢шНп 603139

2023年全年

чй║ц╕пшВбф╗╜ 600463

近半年

хдйхЕГцЩ║шГ╜ 603273

2024年一季度

хНОф╛ЭчзСцКА 688071

近期数据

чзСщЪЖшВбф╗╜ 300405

2023年全年

цИСчИ▒цИСхо╢ 000560

2023年全年

хЖЬф╕ЪщУ╢шбМ 601288

2023年全年

щУ╢ц▓│чгБф╜У 300127

2024年一季度

чФ╡чзСцХ░хнЧ 600850

2024年至今

ф╕Ьх╛охНКхп╝ 688261

2024年一季度

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
元宇宙
虚拟现实
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度

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