чФ╡щнВч╜Сч╗Ь 603258

数据更新至:

广告

选择日期范围

重置

股票概览

19.89
-4.83% -1.01
21
开盘价
21
最高价
19.8
最低价
43,111
成交量
数据更新至: 2024-12-31

技术指标

20.70
MA5 (5日均线)
21.41
MA10 (10日均线)
21.95
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:

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
2024-12-31 21 21 19.8 19.89 -4.83% 43,111 87,608,734
2024-12-30 20.9 21.15 20.49 20.9 -0.57% 29,104 60,771,654
2024-12-27 20.68 21.35 20.41 21.02 +1.64% 40,625 85,484,501
2024-12-26 20.85 21.23 20.43 20.68 -1.52% 42,982 89,613,664
2024-12-25 21.37 21.45 20.55 21 -2.01% 35,833 75,042,843
2024-12-24 21.56 21.85 21 21.43 +0.14% 49,317 105,526,039
2024-12-23 22.87 23.06 21.19 21.4 -6.3% 72,487 158,510,282
2024-12-20 22.56 23.36 22.43 22.84 +1.15% 54,185 124,367,809
2024-12-19 21.96 22.7 21.75 22.58 +0.89% 44,927 100,162,623
2024-12-18 21.96 22.63 21.56 22.38 +1.82% 57,446 127,729,818
2024-12-17 23.18 23.38 21.91 21.98 -6.51% 95,578 213,458,146
2024-12-16 24.05 24.48 23.22 23.51 -5.16% 188,934 445,975,326
2024-12-13 22.8 25.19 22.6 24.79 +8.25% 225,991 554,332,551
2024-12-12 22.77 23.02 22.46 22.9 +0.93% 45,880 104,564,158
2024-12-11 22.7 22.85 22.22 22.69 +1.29% 48,064 108,392,346
2024-12-10 22.77 23.09 22.2 22.4 +0.58% 67,815 153,271,618
2024-12-09 22.16 22.5 21.84 22.27 +1% 66,547 147,764,083
2024-12-06 21.32 22.09 21.06 22.05 +3.38% 63,579 138,199,079
2024-12-05 20.96 21.53 20.95 21.33 +1.86% 47,547 101,256,597
2024-12-04 21.57 21.59 20.71 20.94 -2.97% 40,599 85,436,248
2024-12-03 21.77 21.87 21.2 21.58 -0.92% 31,823 68,555,305
2024-12-02 21.71 21.99 21.67 21.78 +0.37% 41,048 89,672,643
2024-11-29 21.41 22 20.94 21.7 +1.31% 48,576 104,635,769
2024-11-28 21.55 22.25 21.26 21.42 -0.6% 55,793 121,672,984
2024-11-27 20.72 21.74 19.98 21.55 +3.06% 59,544 123,462,143
2024-11-26 21.34 22 20.81 20.91 -2.01% 53,556 114,461,815
2024-11-25 21.45 21.46 20.41 21.34 +1.81% 47,606 99,781,785
2024-11-22 21.47 22.14 20.91 20.96 -2.96% 51,087 110,636,413
2024-11-21 21.54 21.98 21.36 21.6 -0.51% 38,927 84,222,074
2024-11-20 21.15 21.89 21.1 21.71 +2.7% 47,498 102,157,292
2024-11-19 20.69 21.15 20.36 21.14 +1.93% 43,238 89,782,688
2024-11-18 22.2 22.52 20.55 20.74 -6.66% 77,275 162,665,470
2024-11-15 22.68 23.45 22.19 22.22 -2.03% 70,658 161,543,299
2024-11-14 23.79 24.68 22.56 22.68 -5.34% 77,917 182,705,253
2024-11-13 23.14 24.19 22.81 23.96 +2.7% 78,635 185,021,436
2024-11-12 24.18 24.41 23.04 23.33 -3.36% 85,839 204,610,500
2024-11-11 22.26 24.4 22.2 24.14 +7.53% 99,379 234,674,068
2024-11-08 22.5 22.95 21.7 22.45 +0.09% 83,376 185,511,801
2024-11-07 22 23.06 21.8 22.43 +1.31% 106,787 239,542,923
2024-11-06 21.11 22.6 21 22.14 +4.88% 113,906 250,520,375
2024-11-05 20.15 21.29 20 21.11 +4.5% 75,263 155,657,253
2024-11-04 19.63 20.46 19.56 20.2 +2.75% 41,401 82,896,342
2024-11-01 20.46 20.59 19.6 19.66 -4.28% 61,880 123,376,164
2024-10-31 20.42 20.77 20.2 20.54 -0.1% 72,828 149,189,886
2024-10-30 20.6 20.93 20.2 20.56 -0.72% 57,706 118,062,151
2024-10-29 21.34 22 20.7 20.71 -1.89% 101,893 216,211,008
2024-10-28 20.01 21.4 19.8 21.11 +5.71% 119,919 249,251,699
2024-10-25 19.35 19.97 19.31 19.97 +3.2% 64,456 126,994,225
2024-10-24 19.41 19.48 19.12 19.35 -0.62% 39,912 76,878,573
2024-10-23 19.6 19.83 19.39 19.47 -1.47% 66,346 130,013,815
2024-10-22 20 20.6 19.64 19.76 -0.85% 116,963 234,437,029
2024-10-21 19.2 20.58 19.05 19.93 +4.45% 130,727 259,875,435
2024-10-18 18.39 19.37 18.21 19.08 +2.64% 94,072 178,328,943
2024-10-17 18.79 19.05 18.5 18.59 -2.05% 69,989 131,500,858
2024-10-16 18.01 19.23 17.9 18.98 +3.89% 107,421 202,083,366
2024-10-15 18.04 19.13 17.96 18.27 +0.27% 89,848 167,382,634
2024-10-14 17.81 18.27 17.7 18.22 +2.3% 51,783 93,250,508
2024-10-11 18.4 18.49 17.6 17.81 -4.14% 73,509 131,862,253
2024-10-10 18.98 19.38 18.23 18.58 -3.08% 82,433 154,330,014
2024-10-09 20.34 20.4 19.17 19.17 -10% 127,125 248,218,536
2024-10-08 22.02 22.03 19.4 21.3 +6.29% 176,368 369,166,741
2024-09-30 19.1 20.14 18.6 20.04 +8.74% 146,087 284,336,903
2024-09-27 17.81 18.58 17.6 18.43 +5.31% 82,925 149,846,483
2024-09-26 16.92 17.51 16.76 17.5 +3.86% 82,795 143,049,578
2024-09-25 16.7 17.27 16.59 16.85 +1.63% 89,598 151,868,508
2024-09-24 16.04 16.58 15.82 16.58 +4.02% 76,064 124,070,889
2024-09-23 16.08 16.3 15.86 15.94 -1.48% 39,086 62,889,934
2024-09-20 16.32 16.4 16.04 16.18 -1.46% 37,498 60,731,757
2024-09-19 16.05 16.54 15.9 16.42 +2.43% 55,175 90,071,823
2024-09-18 16.07 16.3 15.68 16.03 -0.56% 45,241 72,273,315
2024-09-13 16.4 16.67 16.06 16.12 -2.07% 47,721 77,703,128
2024-09-12 16.65 16.74 16.28 16.46 -1.14% 65,794 108,551,134
2024-09-11 16.96 17.05 16.56 16.65 -2.97% 82,627 138,263,044
2024-09-10 16.49 17.35 16.05 17.16 +4.76% 105,835 176,428,157
2024-09-09 15.74 16.78 15.54 16.38 +2.7% 90,473 147,819,355
2024-09-06 16.15 16.36 15.9 15.95 -2.03% 45,622 73,454,072
2024-09-05 15.6 16.3 15.6 16.28 +4.23% 77,306 124,533,977
2024-09-04 15.68 15.91 15.53 15.62 -1.82% 37,949 59,504,991
2024-09-03 16 16.12 15.65 15.91 -0.25% 67,822 107,570,104
2024-09-02 15.68 16.94 15.6 15.95 +1.46% 119,067 194,595,142
2024-08-30 15.32 15.9 15.12 15.72 +2.28% 65,539 102,214,877
2024-08-29 15.08 15.47 15.02 15.37 +0.65% 29,586 45,372,640
2024-08-28 15.01 15.31 14.68 15.27 +0.86% 42,107 63,269,688
2024-08-27 15.32 15.73 15.04 15.14 -1.69% 45,393 69,867,026
2024-08-26 15.2 15.49 14.93 15.4 +1.25% 37,030 56,669,520
2024-08-23 15.35 15.46 15.07 15.21 -1.3% 43,649 66,400,615
2024-08-22 15.96 16.22 15.33 15.41 -3.26% 62,834 98,358,925
2024-08-21 16.15 16.75 15.84 15.93 -0.69% 79,801 129,969,908
2024-08-20 16.3 16.55 15.79 16.04 -1.41% 58,945 94,831,536
2024-08-19 16.25 16.46 16 16.27 +0.62% 53,649 87,026,076
2024-08-16 16.09 16.35 16.01 16.17 -0.31% 60,090 97,160,601
2024-08-15 15.44 16.66 15.31 16.22 +3.97% 94,475 151,834,660
2024-08-14 15.19 15.88 15.16 15.6 +2.63% 50,411 78,490,154
2024-08-13 15.15 15.31 14.98 15.2 -0.07% 30,122 45,508,346
2024-08-12 15.33 15.5 15.02 15.21 -1.87% 35,866 54,590,998
2024-08-09 15.92 16.03 15.47 15.5 -2.64% 45,489 71,493,041
2024-08-08 16.15 16.15 15.61 15.92 -1.73% 47,195 74,852,930
2024-08-07 15.9 16.4 15.84 16.2 +0.56% 70,533 113,867,406
2024-08-06 15.6 16.45 15.5 16.11 +4.95% 105,025 168,164,768
2024-08-05 15.46 16.45 15.35 15.35 -0.71% 84,665 134,011,530
2024-08-02 15.65 15.89 15.42 15.46 -2.09% 33,966 53,227,558
2024-08-01 15.98 16.1 15.76 15.79 -1.44% 39,718 63,037,813
2024-07-31 15.35 16.1 15.33 16.02 +3.62% 54,931 87,116,423
2024-07-30 15.49 15.66 15.36 15.46 -0.39% 28,968 44,877,151
2024-07-29 15.48 15.8 15.13 15.52 +0.26% 39,891 61,651,879
2024-07-26 15.19 15.63 15.08 15.48 +1.84% 36,982 56,962,629
2024-07-25 14.94 15.43 14.62 15.2 +1.33% 44,595 67,447,196
2024-07-24 15.5 15.68 14.88 15 -3.23% 64,186 97,686,536
2024-07-23 16.21 16.28 15.48 15.5 -4.56% 70,180 111,195,969
2024-07-22 15.91 16.26 15.61 16.24 +1.5% 66,591 106,731,078
2024-07-19 15.52 16.16 15.43 16 +1.72% 80,434 127,289,628
2024-07-18 15.5 15.94 15.07 15.73 -1.99% 103,294 159,464,681
2024-07-17 15.39 16.95 15.26 16.05 +4.15% 113,113 183,169,444
2024-07-16 15.33 15.63 15.08 15.41 +0.26% 30,040 45,976,377
2024-07-15 15.72 15.77 15.28 15.37 -0.84% 31,188 48,251,347
2024-07-12 15.73 16.02 15.5 15.5 -2.02% 28,640 45,007,628
2024-07-11 15.61 15.85 15.5 15.82 +2.86% 24,168 37,976,495
2024-07-10 15.51 15.8 15.34 15.38 -1.85% 20,846 32,336,185
2024-07-09 15.39 15.78 15.02 15.67 +1.89% 30,036 46,083,967
2024-07-08 15.85 15.88 15.35 15.38 -3.63% 23,926 37,121,048
2024-07-05 15.68 16.06 15.42 15.96 +1.85% 21,058 33,286,682
2024-07-04 16.27 16.33 15.61 15.67 -3.45% 22,424 35,598,532
2024-07-03 16.49 16.55 16.11 16.23 -1.46% 23,132 37,595,549
2024-07-02 16.08 16.67 16.08 16.47 +1.6% 33,340 54,992,789
2024-07-01 16.18 16.26 15.72 16.21 +0.37% 28,449 45,430,991
2024-06-28 16.24 16.62 16.09 16.15 -1.7% 36,052 59,094,959
2024-06-27 16.1 16.73 16.07 16.43 -0.48% 48,637 80,446,907
2024-06-26 15.33 16.53 15.33 16.51 +7.77% 51,767 82,906,088
2024-06-25 15.52 15.65 15.16 15.32 -0.71% 24,001 36,814,419
2024-06-24 15.92 15.92 15.35 15.43 -3.26% 27,090 42,234,945
2024-06-21 16.23 16.35 15.91 15.95 -2.03% 20,475 32,863,908
2024-06-20 16.64 16.78 16.24 16.28 -2.63% 20,260 33,310,031
2024-06-19 17.04 17.1 16.7 16.72 -1.59% 18,017 30,384,063
2024-06-18 17.08 17.12 16.8 16.99 +0.3% 19,538 33,200,651
2024-06-17 17.65 17.65 16.87 16.94 -2.19% 32,076 54,812,668
2024-06-14 17.14 17.33 17.06 17.32 +0.93% 20,869 35,979,519
2024-06-13 17.2 17.44 17.1 17.16 -0.81% 18,095 31,192,874
2024-06-12 16.77 17.33 16.66 17.3 +3.16% 29,480 50,579,693
2024-06-11 16.47 16.82 16.21 16.77 +0.78% 25,332 42,018,051
2024-06-07 16.6 16.73 16.27 16.64 +1.9% 24,081 39,835,072
2024-06-06 16.89 17.14 16.16 16.33 -3.77% 33,310 54,811,912
2024-06-05 17.21 17.3 16.92 16.97 -2.47% 26,480 45,290,663
2024-06-04 17.25 17.44 17 17.4 +0.46% 26,574 45,864,239
2024-06-03 17.87 17.88 17.15 17.32 -2.42% 27,882 48,430,026
2024-05-31 17.36 17.93 17.36 17.75 +2.31% 28,107 49,712,627
2024-05-30 17.47 17.62 17.22 17.35 -1.03% 19,269 33,562,991
2024-05-29 17.22 17.8 17.22 17.53 +0.92% 22,793 39,967,741
2024-05-28 17.76 17.76 17.35 17.37 -2.2% 19,561 34,191,056
2024-05-27 17.79 17.87 17.35 17.76 +0.23% 24,315 42,668,224
2024-05-24 18.01 18.12 17.68 17.72 -1.61% 23,486 41,934,008
2024-05-23 18.2 18.31 17.94 18.01 -1.85% 26,547 47,974,971
2024-05-22 18.21 18.37 18.06 18.35 +0.27% 27,527 50,228,047
2024-05-21 18.45 18.61 18.12 18.3 -0.81% 40,710 74,943,168
2024-05-20 18.3 18.65 18.05 18.45 +0.38% 34,375 63,254,247
2024-05-17 18.21 18.48 18 18.38 +0.44% 36,259 66,232,696
2024-05-16 18.51 18.77 18.08 18.3 -0.44% 59,558 109,527,327
2024-05-15 18.95 19.78 18.38 18.38 -2.23% 96,544 184,096,853
2024-05-14 18.8 19.18 18.54 18.8 +4.33% 78,031 146,787,249
2024-05-13 18.35 18.4 17.9 18.02 -2.65% 23,762 43,044,121
2024-05-10 18.79 18.98 18.41 18.51 -1.28% 25,092 46,558,871
2024-05-09 18.38 18.88 18.38 18.75 +1.41% 28,830 53,944,969
2024-05-08 18.94 19 18.4 18.49 -2.89% 38,156 71,221,190
2024-05-07 18.94 19.25 18.81 19.04 +1.22% 40,235 76,730,622
2024-05-06 19 19.02 18.68 18.81 +1.46% 43,553 81,936,644
2024-04-30 18.59 18.7 18.15 18.54 +0.05% 52,805 97,396,907
2024-04-29 17.71 18.7 17.7 18.53 +7.23% 75,853 139,420,959
2024-04-26 16.89 17.42 16.84 17.28 +2.61% 42,382 72,778,805
2024-04-25 16.87 17.08 16.73 16.84 -0.71% 29,523 49,936,657
2024-04-24 16.61 16.98 16.5 16.96 +2.17% 43,425 73,149,840
2024-04-23 16.32 16.75 16.32 16.6 +1.9% 36,218 60,085,715
2024-04-22 16.1 16.54 15.75 16.29 0% 34,283 55,614,445
2024-04-19 16.53 16.54 16.09 16.29 -2.04% 34,514 56,268,022
2024-04-18 16.6 17.03 16.18 16.63 -1.01% 56,418 93,700,995
2024-04-17 15.99 16.95 15.99 16.8 +7.9% 64,098 106,426,732
2024-04-16 16.59 17.02 15.54 15.57 -7.43% 56,712 90,137,086
2024-04-15 17.56 17.7 16.45 16.82 -4.05% 55,794 94,504,062
2024-04-12 17.83 18.03 17.49 17.53 -2.34% 44,344 78,437,444
2024-04-11 17.64 18.38 17.57 17.95 -0.06% 59,006 106,739,446
2024-04-10 19.14 19.27 17.75 17.96 -5.77% 93,930 171,412,343
2024-04-09 18.03 19.59 17.91 19.06 +7.02% 116,673 221,157,152
2024-04-08 18.28 18.28 17.68 17.81 -2.68% 44,673 80,094,812
2024-04-03 19.23 19.29 18.23 18.3 -5.33% 72,480 133,988,784
2024-04-02 20.25 20.26 19.11 19.33 -4.68% 83,188 161,853,619
2024-04-01 19.38 20.29 19.31 20.28 +5.02% 66,476 133,279,538
2024-03-29 20.02 20.16 18.99 19.31 -5.2% 74,194 143,820,775
2024-03-28 19.3 20.61 19.22 20.37 +4.95% 61,406 123,835,922
2024-03-27 20.45 20.68 19.41 19.41 -5.91% 61,917 123,429,534
2024-03-26 21.01 21.39 20 20.63 -2.55% 92,552 191,064,744
2024-03-25 22.25 22.78 21.14 21.17 -4.08% 104,696 230,871,403
2024-03-22 22.1 22.34 21.25 22.07 +0.36% 118,586 258,795,261
2024-03-21 22.04 22.91 21.96 21.99 +0.92% 156,861 349,352,472
2024-03-20 21.45 21.98 21.3 21.79 +1.44% 106,118 229,893,843
2024-03-19 21.4 22.08 21.26 21.48 +0.61% 131,882 285,092,673
2024-03-18 20.65 21.8 20.42 21.35 +3.89% 126,625 267,909,829
2024-03-15 20.61 20.69 20.2 20.55 -0.72% 62,657 127,767,259
2024-03-14 21 21.07 20.22 20.7 -3.41% 126,534 261,703,301
2024-03-13 20.77 22 20.54 21.43 +4.54% 193,511 412,811,660
2024-03-12 20.66 21 20.22 20.5 +0.54% 83,683 171,942,646
2024-03-11 19.38 20.39 19.37 20.39 +3.35% 75,182 150,671,641
2024-03-08 19.18 19.79 19.18 19.73 +3.08% 60,129 117,296,627
2024-03-07 19.97 20.13 19.11 19.14 -4.16% 65,059 127,112,006
2024-03-06 19.77 20.4 19.75 19.97 +0.6% 63,733 127,608,115
2024-03-05 20.27 20.3 19.78 19.85 -2.74% 70,536 141,319,885
2024-03-04 20.3 20.46 19.75 20.41 -0.24% 85,638 172,547,129
2024-03-01 20.2 20.53 19.81 20.46 +1.29% 118,027 238,460,352
2024-02-29 18.85 20.48 18.85 20.2 +4.39% 132,859 264,527,332
2024-02-28 21.4 22.16 19.31 19.35 -7.86% 235,900 495,125,270
2024-02-27 19.45 21.56 19.27 21 +7.14% 182,115 373,232,843
2024-02-26 19.33 20.09 19.02 19.6 -0.56% 132,962 259,396,722
2024-02-23 18.59 19.81 18.57 19.71 +5.8% 183,047 351,320,251
2024-02-22 18.3 18.81 18.06 18.63 +1.09% 170,267 314,180,148
2024-02-21 18.1 19.86 17.4 18.43 -0.86% 251,250 468,640,798
2024-02-20 17.68 18.59 16.8 18.59 +10% 123,467 217,429,642
2024-02-19 15.98 16.9 15.98 16.9 +10.03% 25,699 42,517,375
2024-02-08 14.09 15.36 13.71 15.36 +10.03% 108,415 157,179,655
2024-02-07 14.9 14.94 13.72 13.96 -7.12% 122,504 174,904,119
2024-02-06 14.2 15.54 13.96 15.03 -3.09% 99,098 144,539,868
2024-02-05 17.05 17.37 15.51 15.51 -9.98% 56,827 89,718,446
2024-02-02 18.04 18.86 16.66 17.23 -5.38% 54,280 96,459,824
2024-02-01 18.1 18.77 17.71 18.21 -0.16% 50,638 92,148,859
2024-01-31 19.25 19.46 18.23 18.24 -5.69% 47,462 89,443,988
2024-01-30 19.96 20.27 19.28 19.34 -5.38% 45,797 90,656,269
2024-01-29 21.28 21.31 20.43 20.44 -4.13% 40,404 83,553,329
2024-01-26 21.29 22.1 21.02 21.32 +0.38% 55,122 118,626,662
2024-01-25 20.42 21.3 20.03 21.24 +3.56% 47,284 98,523,744
2024-01-24 20.42 20.68 19.82 20.51 +0.05% 39,977 80,804,158
2024-01-23 19.56 20.66 19.54 20.5 +4.33% 51,138 103,101,260
2024-01-22 21.33 21.54 19.54 19.65 -8.09% 50,828 104,010,470
2024-01-19 21.08 22.08 21.08 21.38 +1.66% 59,836 129,503,380
2024-01-18 20.96 21.4 20.44 21.03 -0.28% 40,920 85,120,226
2024-01-17 21.66 21.74 21.07 21.09 -2.63% 26,322 56,349,250
2024-01-16 21.91 21.95 21.32 21.66 -1.23% 21,682 46,745,426
2024-01-15 22 22.22 21.65 21.93 -0.68% 22,133 48,646,469
2024-01-12 22.35 22.67 22.05 22.08 -2.17% 21,843 48,666,016
2024-01-11 21.8 22.65 21.73 22.57 +2.97% 36,484 81,401,599
2024-01-10 22.2 22.41 21.83 21.92 -2.06% 32,521 71,553,103
2024-01-09 22.4 22.91 22.15 22.38 -0.4% 32,480 72,879,098
2024-01-08 23.02 23.02 22.39 22.47 -1.96% 33,769 76,566,585
2024-01-05 23.25 23.29 22.8 22.92 -1.67% 29,922 68,898,269
2024-01-04 23.35 23.6 22.86 23.31 -0.55% 40,595 94,252,250
2024-01-03 23 24 22.68 23.44 +1.87% 62,761 147,624,469
2024-01-02 23.11 23.65 22.95 23.01 +0.13% 56,569 131,708,416