ш┐кш┤ЭчФ╡ц░Ф 603320

数据更新至:

添加到对比分析

18.34 +0.27%

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

18.34
+0.27% +0.05
18.12
开盘价
18.65
最高价
17.7
最低价
57,567
成交量
数据更新至: 2025-03-25

技术指标

18.87
MA5 (5日均线)
18.99
MA10 (10日均线)
18.89
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 18.12 18.65 17.7 18.34 +0.27% 57,567 104,232,655
2025-03-24 18.7 20 17.3 18.29 -1.83% 92,366 172,757,249
2025-03-21 19.6 19.6 18.51 18.63 -4.95% 76,775 145,362,220
2025-03-20 19.5 19.89 19.22 19.6 +0.46% 96,534 188,883,251
2025-03-19 19.8 19.8 19.3 19.51 -2.3% 102,409 199,903,762
2025-03-18 19 20.97 18.8 19.97 +4.77% 188,211 373,687,097
2025-03-17 18.72 19.4 18.52 19.06 +1.44% 82,173 156,045,245
2025-03-14 18.5 18.89 18.23 18.79 +1.95% 68,980 128,624,818
2025-03-13 19.11 19.17 18.16 18.43 -4.46% 92,824 171,905,137
2025-03-12 18.93 19.5 18.91 19.29 +2.28% 108,756 209,384,766
2025-03-11 18.75 19.17 18.43 18.86 -0.63% 85,826 160,783,494
2025-03-10 18.92 19.28 18.67 18.98 -1.04% 93,381 176,870,159
2025-03-07 19.63 20.38 19.05 19.18 -2.34% 148,993 293,410,897
2025-03-06 19.46 20.38 19.13 19.64 +1.08% 177,146 349,311,053
2025-03-05 19.63 19.89 18.88 19.43 +0.73% 209,012 403,299,784
2025-03-04 17.48 19.29 17.27 19.29 +9.98% 78,855 146,371,617
2025-03-03 17.94 18.15 17.32 17.54 -0.74% 81,049 142,907,679
2025-02-28 18.5 18.83 17.63 17.67 -4.95% 121,427 219,994,364
2025-02-27 19 19.24 18.12 18.59 -0.21% 221,044 412,313,086
2025-02-26 16.88 18.63 16.88 18.63 +9.98% 99,218 179,110,011
2025-02-25 16.91 17.23 16.86 16.94 -1.34% 60,751 103,584,106
2025-02-24 17.38 17.38 16.96 17.17 -1.77% 81,947 140,205,724
2025-02-21 17.4 17.55 17.08 17.48 -0.06% 126,506 219,179,016
2025-02-20 17.1 17.64 16.87 17.49 +1.92% 162,662 281,402,216
2025-02-19 16.36 17.21 16.18 17.16 +4.32% 137,208 231,623,999
2025-02-18 16.87 16.91 16.3 16.45 -2.66% 101,278 168,059,780
2025-02-17 15.96 17.05 15.92 16.9 +5.89% 164,280 272,603,899
2025-02-14 15.89 16.07 15.68 15.96 +0.13% 62,964 99,944,261
2025-02-13 16.45 16.53 15.91 15.94 -3.86% 86,627 140,241,368
2025-02-12 16.56 16.71 16.35 16.58 -1.07% 77,130 127,653,830
2025-02-11 16.61 16.85 16.5 16.76 +0.42% 93,551 156,571,366
2025-02-10 16.88 16.94 16.45 16.69 -2.4% 124,124 207,143,109
2025-02-07 16.25 17.28 16.16 17.1 +4.59% 156,652 264,303,997
2025-02-06 15.45 16.35 15.32 16.35 +4.94% 76,205 121,263,009
2025-02-05 15.51 15.63 15.15 15.58 +0.39% 48,668 75,015,643
2025-01-27 16.18 16.25 15.48 15.52 -3.96% 53,795 84,812,727
2025-01-24 15.9 16.23 15.62 16.16 +0.81% 71,059 113,011,318
2025-01-23 16.15 16.39 16.01 16.03 -0.56% 70,392 114,118,565
2025-01-22 16.49 16.49 16.05 16.12 -2.3% 77,328 125,448,136
2025-01-21 16.4 16.68 16.18 16.5 +1.1% 118,424 194,685,001
2025-01-20 16.22 16.5 16.08 16.32 +1.62% 113,997 185,798,864
2025-01-17 15.73 16.29 15.73 16.06 +0.75% 108,464 174,222,158
2025-01-16 15.88 16.38 15.7 15.94 +0.95% 98,278 156,866,892
2025-01-15 16.17 16.38 15.73 15.79 -1.37% 126,799 202,517,871
2025-01-14 14.77 16.01 14.77 16.01 +10.03% 140,866 217,251,758
2025-01-13 15.2 15.3 14.32 14.55 -8.14% 134,503 197,703,405
2025-01-10 17 17.29 15.74 15.84 -6.77% 165,197 269,978,624
2025-01-09 16.81 17.43 16.65 16.99 -3.19% 200,079 339,952,418
2025-01-08 17.41 18.15 16.6 17.55 -4.83% 307,075 532,846,902
2025-01-07 16.5 18.44 16.02 18.44 +10.02% 288,966 505,289,187
2025-01-06 15.11 16.76 14.95 16.76 +9.97% 269,500 431,889,414
2025-01-03 15.24 15.24 15.24 15.24 +10.04% 38,447 58,592,877
2025-01-02 14.12 14.3 13.67 13.85 -1.91% 23,661 33,187,279
2024-12-31 14.39 14.57 14.01 14.12 -2.28% 18,614 26,596,396
2024-12-30 14.5 14.76 14.2 14.45 -1.83% 17,719 25,612,633
2024-12-27 14.62 14.85 14.56 14.72 +0.55% 14,570 21,478,245
2024-12-26 14.23 14.68 14.18 14.64 +2.74% 21,113 30,742,712
2024-12-25 14.55 14.7 13.88 14.25 -3.13% 27,914 39,552,863
2024-12-24 14.38 14.78 14.38 14.71 +2.94% 26,412 38,651,190
2024-12-23 15.26 15.29 14.25 14.29 -6.54% 35,289 51,513,633
2024-12-20 15 15.44 14.94 15.29 +1.93% 21,081 32,137,678
2024-12-19 14.86 15.12 14.71 15 -0.33% 21,249 31,679,617
2024-12-18 15.07 15.24 14.57 15.05 0% 25,095 37,635,241
2024-12-17 15.94 16.09 14.98 15.05 -5.76% 46,246 70,924,563
2024-12-16 16.02 16.3 15.81 15.97 -0.19% 39,970 64,183,558
2024-12-13 15.97 16.28 15.8 16 +0.19% 44,955 72,260,825
2024-12-12 15.7 15.98 15.66 15.97 +1.59% 31,152 49,369,240
2024-12-11 15.64 15.78 15.54 15.72 +0.19% 25,648 40,165,834
2024-12-10 16.18 16.24 15.62 15.69 -1.32% 36,950 58,727,960
2024-12-09 15.7 15.93 15.6 15.9 +1.27% 29,402 46,463,339
2024-12-06 15.7 15.83 15.45 15.7 -0.51% 27,438 42,831,042
2024-12-05 15.58 15.87 15.52 15.78 +1.28% 24,054 37,885,040
2024-12-04 15.77 15.96 15.45 15.58 -1.64% 32,476 50,883,045
2024-12-03 16.23 16.23 15.67 15.84 -2.46% 48,769 77,494,969
2024-12-02 16.1 16.3 15.82 16.24 0% 75,366 120,971,971
2024-11-29 15.52 16.45 15.49 16.24 +5.11% 95,823 154,350,511
2024-11-28 15.49 15.59 15.35 15.45 -0.83% 39,377 60,909,001
2024-11-27 15.15 15.59 14.74 15.58 +2.77% 51,255 78,163,619
2024-11-26 15.13 15.34 14.95 15.16 +0.73% 39,433 59,936,568
2024-11-25 14.55 15.05 14.54 15.05 +3.37% 23,054 34,165,572
2024-11-22 15.25 15.28 14.5 14.56 -4.52% 28,214 42,127,889
2024-11-21 15.12 15.36 15 15.25 +0.66% 32,041 48,786,446
2024-11-20 14.79 15.21 14.71 15.15 +2.57% 35,797 53,860,890
2024-11-19 14.35 14.77 14.18 14.77 +4.16% 24,696 35,876,820
2024-11-18 14.48 14.65 14.07 14.18 -1.39% 33,763 48,534,434
2024-11-15 14.73 14.92 14.36 14.38 -2.77% 25,662 37,660,799
2024-11-14 15.2 15.33 14.66 14.79 -3.02% 30,663 45,901,072
2024-11-13 14.92 15.28 14.72 15.25 +1.33% 34,051 51,203,746
2024-11-12 15.26 15.45 14.85 15.05 -1.25% 44,155 67,198,027
2024-11-11 14.7 15.25 14.69 15.24 +2.49% 37,220 56,067,362
2024-11-08 14.95 15.06 14.71 14.87 +0.07% 35,454 52,639,319
2024-11-07 14.5 14.86 14.37 14.86 +1.85% 37,796 55,548,549
2024-11-06 14.58 14.76 14.45 14.59 +0.14% 39,866 58,255,471
2024-11-05 14.38 14.64 14.33 14.57 +1.18% 43,282 62,694,959
2024-11-04 14.01 14.5 14.01 14.4 +2.78% 34,848 50,029,033
2024-11-01 14.59 14.99 14 14.01 -4.63% 51,509 73,718,632
2024-10-31 15.11 15.36 14.57 14.69 +2.01% 62,721 93,276,298
2024-10-30 14.46 14.66 14.2 14.4 -1.1% 41,747 60,232,472
2024-10-29 14.76 14.86 14.46 14.56 -1.36% 43,168 63,147,634
2024-10-28 14.36 14.78 14.35 14.76 +2.36% 42,865 62,707,933
2024-10-25 14.37 14.51 14.31 14.42 +0.91% 39,743 57,299,064
2024-10-24 14.41 14.41 14.17 14.29 -1.38% 35,695 50,884,741
2024-10-23 14.41 14.54 14.19 14.49 +0.28% 50,246 72,300,744
2024-10-22 14.1 14.5 14.08 14.45 +1.4% 44,866 64,273,736
2024-10-21 14.01 14.35 13.75 14.25 +1.71% 53,518 75,302,284
2024-10-18 13.45 14.28 13.4 14.01 +4.01% 52,512 73,005,720
2024-10-17 13.58 13.81 13.47 13.47 -0.81% 25,229 34,408,430
2024-10-16 13.5 13.71 13.36 13.58 0% 22,375 30,398,054
2024-10-15 13.87 13.94 13.56 13.58 -2.58% 31,527 43,302,790
2024-10-14 13.87 13.94 13.48 13.94 +0.5% 35,828 49,268,515
2024-10-11 14 14.17 13.66 13.87 -0.93% 31,703 44,017,650
2024-10-10 13.94 14.3 13.67 14 -0.64% 45,234 63,633,101
2024-10-09 15.33 15.33 14.09 14.09 -10.03% 74,222 107,227,408
2024-10-08 15.83 15.83 14.66 15.66 +8.75% 133,154 205,313,763
2024-09-30 13.8 14.5 13.31 14.4 +7.95% 88,216 123,508,051
2024-09-27 12.92 13.45 12.8 13.34 +3.89% 35,861 47,114,562
2024-09-26 12.53 12.84 12.47 12.84 +2.47% 23,532 29,889,731
2024-09-25 12.62 12.87 12.49 12.53 +0.48% 24,943 31,668,768
2024-09-24 12.08 12.48 12.06 12.47 +3.14% 19,221 23,636,971
2024-09-23 12.06 12.25 12.01 12.09 -0.58% 11,211 13,595,847
2024-09-20 12.4 12.48 12.09 12.16 -1.86% 14,679 17,921,112
2024-09-19 12.31 12.52 12.06 12.39 +1.81% 14,202 17,525,042
2024-09-18 12.29 12.47 11.97 12.17 -1.22% 14,610 17,696,056
2024-09-13 12.5 12.67 12.32 12.32 -1.83% 14,098 17,518,493
2024-09-12 12.55 12.84 12.49 12.55 -1.34% 13,958 17,647,642
2024-09-11 12.67 12.84 12.6 12.72 -0.55% 13,507 17,203,016
2024-09-10 12.8 12.97 12.66 12.79 +0.63% 22,154 28,347,672
2024-09-09 12.68 12.82 12.48 12.71 -0.55% 17,753 22,487,294
2024-09-06 13.08 13.34 12.73 12.78 -2.74% 32,909 42,706,419
2024-09-05 12.77 13.42 12.67 13.14 +3.71% 47,810 62,349,028
2024-09-04 12.71 12.84 12.59 12.67 -0.94% 13,636 17,336,415
2024-09-03 12.7 12.89 12.64 12.79 +0.71% 13,891 17,748,651
2024-09-02 12.71 12.9 12.63 12.7 -0.31% 24,510 31,259,439
2024-08-30 12.51 12.9 12.41 12.74 +2% 22,968 29,227,335
2024-08-29 12.23 12.53 12.07 12.49 +2.13% 19,161 23,681,287
2024-08-28 11.85 12.42 11.85 12.23 +0.66% 19,709 24,126,901
2024-08-27 12.18 12.38 12.09 12.15 -1.22% 18,237 22,268,757
2024-08-26 12.13 12.35 12.02 12.3 +1.15% 23,461 28,750,960
2024-08-23 12.85 12.88 12 12.16 -2.95% 45,295 55,508,938
2024-08-22 12.8 12.88 12.53 12.53 -2.79% 26,112 33,095,812
2024-08-21 12.79 12.92 12.75 12.89 +0.78% 16,201 20,820,873
2024-08-20 13.01 13.07 12.71 12.79 -1.99% 19,685 25,272,424
2024-08-19 13.05 13.2 12.89 13.05 0% 24,374 31,732,460
2024-08-16 13.18 13.29 13.05 13.05 -0.76% 22,749 29,946,741
2024-08-15 13.38 13.38 12.98 13.15 -2.01% 33,306 43,825,542
2024-08-14 13.31 13.48 13.21 13.42 +0.9% 26,374 35,257,147
2024-08-13 13.06 13.3 13.01 13.3 +1.53% 21,274 28,032,026
2024-08-12 13.09 13.19 12.8 13.1 +0.08% 18,744 24,419,450
2024-08-09 13.06 13.21 13.02 13.09 +0.85% 19,543 25,613,980
2024-08-08 12.92 13.06 12.6 12.98 -0.61% 35,506 45,590,064
2024-08-07 13.1 13.26 13.02 13.06 -0.61% 19,416 25,457,661
2024-08-06 13.12 13.28 12.94 13.14 +1.39% 27,554 36,012,711
2024-08-05 13.38 13.53 12.94 12.96 -4.64% 42,165 55,762,872
2024-08-02 14.01 14.07 13.53 13.59 -4.83% 57,743 79,620,766
2024-08-01 13.49 14.32 13.49 14.28 +4.77% 73,148 102,338,178
2024-07-31 13.1 13.65 13.01 13.63 +3.1% 45,674 61,246,586
2024-07-30 13 13.32 12.88 13.22 +1.77% 43,314 57,093,401
2024-07-29 13.1 13.21 12.86 12.99 -1.37% 37,758 48,996,603
2024-07-26 12.76 13.28 12.75 13.17 +2.97% 51,667 67,828,929
2024-07-25 12.69 12.94 12.32 12.79 +0.63% 51,044 64,232,945
2024-07-24 13.01 13.3 12.68 12.71 -3.57% 55,510 71,576,292
2024-07-23 13.83 13.89 13.16 13.18 -1.27% 57,103 77,131,337
2024-07-22 13.43 13.47 13.14 13.35 -0.52% 39,362 52,312,375
2024-07-19 13.3 13.65 13.11 13.42 -0.96% 56,589 75,871,584
2024-07-18 13.71 13.8 13.01 13.55 -4.24% 99,876 133,398,794
2024-07-17 15.52 15.6 14.15 14.15 -9.99% 117,398 172,246,093
2024-07-16 15.5 15.89 15.35 15.72 -0.51% 80,632 126,460,798
2024-07-15 16.57 16.7 15.67 15.8 -5.11% 115,002 183,474,967
2024-07-12 17.22 18.2 16.65 16.65 -1.07% 182,365 315,392,372
2024-07-11 15.35 16.83 15 16.83 +10% 106,573 170,307,399
2024-07-10 15.28 15.6 15.1 15.3 -2.24% 83,078 127,198,267
2024-07-09 15.45 15.89 14.72 15.65 +0.45% 119,780 183,115,498
2024-07-08 14.52 15.94 14.13 15.58 +5.99% 144,000 217,885,608
2024-07-05 14.7 15.99 14.25 14.7 +0.96% 168,330 253,331,815
2024-07-04 14.56 14.56 14.09 14.56 +9.97% 97,282 140,459,411
2024-07-03 13.6 13.69 13.18 13.24 -3.71% 24,911 33,241,524
2024-07-02 14.1 14.22 13.6 13.75 -2.9% 38,684 53,447,118
2024-07-01 14.01 14.4 13.93 14.16 +0.14% 38,016 53,811,714
2024-06-28 13.56 14.3 13.47 14.14 +4.51% 34,700 48,827,996
2024-06-27 13.81 14.08 13.53 13.53 -2.66% 19,851 27,372,911
2024-06-26 13.5 13.93 13.32 13.9 +2.06% 24,217 33,015,236
2024-06-25 13.5 14.14 13.46 13.62 -0.22% 37,202 51,251,317
2024-06-24 14.33 14.47 13.6 13.65 -6.51% 47,113 65,778,957
2024-06-21 14.03 14.81 13.6 14.6 +3.03% 59,989 85,332,121
2024-06-20 14.5 14.52 14.1 14.17 -2.28% 37,336 53,254,515
2024-06-19 14.83 14.96 14.45 14.5 -2.88% 52,620 76,924,594
2024-06-18 14.87 15.12 14.35 14.93 +0.34% 79,682 117,338,332
2024-06-17 14.65 14.94 14.31 14.88 +0.4% 88,147 128,553,147
2024-06-14 15.88 16.18 14.71 14.82 -3.89% 125,704 192,686,932
2024-06-13 14.26 15.42 13.87 15.42 +9.99% 90,744 133,779,466
2024-06-12 13.72 14.47 13.65 14.02 +2.49% 66,058 92,535,578
2024-06-11 14.04 14.27 13.5 13.68 +2.78% 65,688 91,136,690
2024-06-07 12.6 13.31 12.2 13.31 +10% 24,567 31,574,215
2024-06-06 12.99 13.03 11.96 12.1 -6.92% 24,633 30,406,272
2024-06-05 13.38 13.42 12.95 13 -4.13% 22,333 29,286,718
2024-06-04 13.61 13.62 13.1 13.56 -1.02% 25,025 33,492,685
2024-06-03 14.12 14.47 13.56 13.7 -2% 33,572 47,124,908
2024-05-31 13.99 14.04 13.77 13.98 +0.79% 11,289 15,719,882
2024-05-30 14 14.1 13.77 13.87 -1.21% 14,494 20,147,763
2024-05-29 14.3 14.38 13.93 14.04 -1.96% 22,465 31,660,471
2024-05-28 14.01 14.39 13.79 14.32 +2.29% 27,612 39,387,900
2024-05-27 13.95 14.05 13.65 14 +0.65% 15,589 21,601,840
2024-05-24 13.87 14.05 13.67 13.91 +0.58% 12,929 17,981,425
2024-05-23 13.88 14.04 13.75 13.83 -0.93% 14,701 20,393,267
2024-05-22 14.19 14.19 13.86 13.96 -0.99% 15,965 22,271,028
2024-05-21 14.19 14.37 13.9 14.1 -1.12% 25,032 35,139,590
2024-05-20 14.06 14.85 14.04 14.26 +2.15% 39,074 56,476,818
2024-05-17 13.84 13.98 13.76 13.96 +0.94% 12,424 17,239,437
2024-05-16 13.88 14.08 13.77 13.83 -0.43% 18,332 25,444,691
2024-05-15 14.12 14.25 13.88 13.89 -1.63% 19,182 27,020,199
2024-05-14 13.8 14.15 13.79 14.12 +2.39% 26,546 37,264,620
2024-05-13 13.73 14.16 13.46 13.79 0% 30,185 41,805,995
2024-05-10 14.12 14.12 13.48 13.79 -1.64% 26,803 36,749,585
2024-05-09 13.58 14.07 13.56 14.02 +2.79% 27,465 38,284,632
2024-05-08 13.47 13.81 13.46 13.64 +1.19% 28,900 39,498,832
2024-05-07 13.61 13.61 13.26 13.48 -0.15% 28,861 38,655,234
2024-05-06 13.06 13.64 13.06 13.5 +3.53% 45,553 60,834,707
2024-04-30 12.98 13.4 12.95 13.04 +0.15% 39,162 51,542,479
2024-04-29 12.6 13.24 12.43 13.02 +3.09% 55,900 71,647,050
2024-04-26 12.39 12.67 12.06 12.63 +4.04% 64,614 80,549,343
2024-04-25 12.49 12.88 11.98 12.14 +0.5% 44,564 54,539,580
2024-04-24 11.78 12.21 11.7 12.08 +2.37% 31,394 37,933,981
2024-04-23 11.32 11.95 11.21 11.8 +3.15% 35,293 41,260,882
2024-04-22 11.82 12.08 11.12 11.44 -2.72% 41,837 47,957,105
2024-04-19 11.5 12.23 11.38 11.76 -2.89% 80,033 94,437,651
2024-04-18 11.76 12.52 11.63 12.11 +6.41% 105,734 128,748,263
2024-04-17 10.12 11.5 10.12 11.38 +2.89% 78,266 86,971,020
2024-04-16 11.06 11.17 11.06 11.06 -10.01% 19,003 21,019,107
2024-04-15 13.78 14.35 12.29 12.29 -10.03% 102,931 136,159,575
2024-04-12 12.6 13.66 12.5 13.66 +9.98% 29,616 39,957,322
2024-04-11 12.31 12.63 12.16 12.42 +0.4% 12,976 16,175,904
2024-04-10 12.69 12.72 12.19 12.37 -2.44% 15,217 18,811,406
2024-04-09 12.23 12.74 12.23 12.68 +3.34% 15,128 19,016,562
2024-04-08 13.03 13.03 12.21 12.27 -5.54% 21,249 26,642,445
2024-04-03 13.13 13.19 12.72 12.99 -1.52% 18,022 23,303,605
2024-04-02 12.93 13.5 12.93 13.19 +1.93% 32,013 42,413,784
2024-04-01 12.92 12.95 12.66 12.94 +2.45% 17,919 23,015,662
2024-03-29 12.28 12.65 12.28 12.63 +2.85% 16,810 21,063,231
2024-03-28 11.99 12.47 11.99 12.28 +2.42% 17,206 21,102,576
2024-03-27 12.37 12.47 11.99 11.99 -2.76% 14,478 17,694,133
2024-03-26 12.23 12.54 12.07 12.33 -0.16% 18,547 22,687,241
2024-03-25 12.57 12.79 12.3 12.35 -2.68% 19,708 24,785,173
2024-03-22 12.9 12.91 12.58 12.69 -1.4% 18,432 23,506,352
2024-03-21 12.91 12.99 12.56 12.87 -0.23% 26,285 33,597,967
2024-03-20 13.08 13.08 12.72 12.9 -1.83% 34,007 43,594,186
2024-03-19 12.76 13.53 12.7 13.14 +3.63% 48,233 63,612,325
2024-03-18 12.37 12.78 12.3 12.68 +3.17% 23,151 29,105,191
2024-03-15 11.98 12.33 11.9 12.29 +1.57% 15,142 18,426,472
2024-03-14 12 12.23 11.78 12.1 -0.08% 19,248 23,148,154
2024-03-13 12.12 12.26 11.9 12.11 +0.92% 19,046 23,015,199
2024-03-12 11.82 12.01 11.66 12 +1.35% 21,612 25,600,985
2024-03-11 11.46 12.23 11.35 11.84 +2.87% 31,937 37,432,353
2024-03-08 11.62 11.75 11.41 11.51 -1.12% 17,835 20,605,169
2024-03-07 11.33 11.8 11.33 11.64 +3.01% 30,732 35,677,372
2024-03-06 10.89 11.43 10.81 11.3 +3.57% 24,331 27,153,629
2024-03-05 11.16 11.17 10.84 10.91 -1.8% 22,173 24,416,998
2024-03-04 11.2 11.33 10.99 11.11 -0.8% 24,747 27,541,171
2024-03-01 11.35 11.47 11.08 11.2 +0.36% 26,834 30,219,345
2024-02-29 10.56 11.32 10.44 11.16 +1.55% 46,625 51,182,685
2024-02-28 12.42 12.8 10.99 10.99 -9.99% 48,363 56,924,544
2024-02-27 11.79 12.24 11.65 12.21 +3.47% 23,406 28,250,372
2024-02-26 11.68 12.16 11.44 11.8 +3.15% 30,900 36,512,699
2024-02-23 10.94 11.48 10.94 11.44 +5.24% 28,102 31,646,781
2024-02-22 10.5 10.91 10.32 10.87 +5.02% 27,829 29,561,224
2024-02-21 10 10.85 9.94 10.35 +2.48% 31,315 32,694,197
2024-02-20 9.96 10.24 9.6 10.1 +3.06% 41,260 41,188,123
2024-02-19 9.32 9.8 9.18 9.8 +9.99% 28,529 27,244,908
2024-02-08 7.74 8.91 7.44 8.91 +10% 61,091 51,000,132
2024-02-07 9.2 9.2 8.1 8.1 -10% 58,860 48,865,164
2024-02-06 9.36 9.49 8.91 9 -9.09% 53,695 48,453,834
2024-02-05 11.19 11.19 9.9 9.9 -10% 21,113 21,230,499
2024-02-02 12.08 12.29 10.87 11 -8.94% 32,944 37,677,029
2024-02-01 12.12 12.23 11.54 12.08 -1.23% 25,683 30,582,960
2024-01-31 13.28 13.35 12.22 12.23 -7.7% 21,199 26,719,972
2024-01-30 13.79 13.79 13.09 13.25 -4.68% 19,543 26,232,926
2024-01-29 14.44 14.62 13.79 13.9 -3.74% 17,838 24,954,670
2024-01-26 14.18 14.69 14.18 14.44 +2.19% 21,478 31,160,592
2024-01-25 13.72 14.15 13.57 14.13 +3.21% 18,927 26,260,119
2024-01-24 13.41 13.92 13.13 13.69 +2.85% 30,794 41,564,940
2024-01-23 13.82 13.83 12.98 13.31 -3.62% 32,959 43,667,947
2024-01-22 14.97 15.04 13.7 13.81 -8.3% 36,164 52,181,597
2024-01-19 15.4 15.49 14.93 15.06 -2.4% 21,704 32,862,309
2024-01-18 15.41 15.65 14.82 15.43 -0.96% 33,825 51,745,266
2024-01-17 15.93 15.96 15.57 15.58 -1.58% 22,606 35,591,712
2024-01-16 16.05 16.27 15.53 15.83 -1.19% 31,638 50,119,278
2024-01-15 16.15 16.24 15.95 16.02 -1.05% 30,134 48,457,631
2024-01-12 15.92 16.43 15.92 16.19 +1.38% 44,876 72,614,318
2024-01-11 15.7 15.99 15.7 15.97 +1.85% 27,610 43,891,038
2024-01-10 16.19 16.19 15.61 15.68 -2.67% 43,334 68,453,789
2024-01-09 15.58 16.12 15.58 16.11 +3.6% 37,678 60,162,566
2024-01-08 15.86 15.95 15.5 15.55 -2.51% 23,178 36,381,203
2024-01-05 16.21 16.35 15.83 15.95 -1.48% 26,799 43,014,419
2024-01-04 16.13 16.22 15.98 16.19 +0.19% 20,019 32,216,236
2024-01-03 16.02 16.2 15.91 16.16 +0.5% 26,687 42,901,114
2024-01-02 15.97 16.17 15.9 16.08 +1.07% 30,375 48,808,070

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

хдЪф╝жчзСцКА 603528

近三个月

хЫ╜щЗСшпБхИ╕ 600109

近三个月

хЖЬхПСчзНф╕Ъ 600313

2023年全年

хМЧцЦ░х╗║цЭР 000786

2024年一季度

хоЗф┐бчзСцКА 300674

近半年

шМВф╕ЪхХЖф╕Ъ 600828

2024年一季度

хНзщ╛ЩхЬ░ф║з 600173

近半年

хдЦцЬНцОзшВб 600662

2022-2023两年

шгХхЕ┤шВбф╗╜ 300305

2022-2023两年

ц╡йцмзхНЪ 688656

2022-2023两年

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
智能制造
5G通信

х╣┐хТМщАЪ (300638)

2024年至今

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