цЯ│шНпщЫЖхЫв 603368

数据更新至:

添加到对比分析

18.48 +1.43%

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

18.48
+1.43% +0.26
18.2
开盘价
18.54
最高价
18.13
最低价
58,464
成交量
数据更新至: 2025-03-25

技术指标

18.48
MA5 (5日均线)
18.44
MA10 (10日均线)
17.90
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 18.2 18.54 18.13 18.48 +1.43% 58,464 107,286,343
2025-03-24 18.2 18.39 17.98 18.22 0% 89,550 162,623,153
2025-03-21 18.66 18.85 18.19 18.22 -1.94% 113,906 209,875,510
2025-03-20 18.93 18.93 18.54 18.58 -1.75% 88,398 165,415,016
2025-03-19 18.62 19.09 18.6 18.91 +1.29% 126,838 239,920,563
2025-03-18 18.52 18.88 18.44 18.67 +0.81% 96,990 180,690,968
2025-03-17 18.8 18.8 18.49 18.52 -0.54% 129,211 240,499,209
2025-03-14 18.44 18.88 18.42 18.62 +0.11% 190,645 353,841,104
2025-03-13 17.98 18.86 17.95 18.6 +5.68% 344,076 635,320,892
2025-03-12 17.69 17.72 17.58 17.6 -0.62% 66,942 118,025,993
2025-03-11 17.62 17.78 17.52 17.71 -1.28% 107,801 190,200,962
2025-03-10 17.72 17.94 17.54 17.94 +3.88% 193,337 343,358,984
2025-03-07 17.3 17.35 17.22 17.27 -0.23% 40,531 70,046,899
2025-03-06 17.18 17.33 17.14 17.31 +0.82% 57,023 98,459,889
2025-03-05 17.2 17.22 17.07 17.17 -0.29% 38,210 65,479,840
2025-03-04 17.1 17.26 17.02 17.22 +0.7% 35,014 60,132,036
2025-03-03 17.11 17.27 17.09 17.1 0% 53,748 92,310,426
2025-02-28 17.35 17.44 17.06 17.1 -1.61% 84,552 145,568,612
2025-02-27 17.38 17.42 17.21 17.38 0% 59,884 103,751,722
2025-02-26 17.23 17.4 17.22 17.38 +1.05% 49,531 85,836,324
2025-02-25 17.44 17.44 17.17 17.2 -1.77% 69,803 120,999,128
2025-02-24 17.6 17.65 17.45 17.51 -0.68% 66,930 117,572,053
2025-02-21 17.5 17.67 17.31 17.63 +0.28% 99,229 173,301,439
2025-02-20 17.5 17.69 17.41 17.58 +0.34% 77,494 136,062,302
2025-02-19 17.57 17.57 17.41 17.52 +0.11% 75,094 131,363,550
2025-02-18 17.88 17.91 17.42 17.5 -2.07% 99,478 175,360,549
2025-02-17 18.19 18.4 17.82 17.87 -0.11% 181,896 330,156,781
2025-02-14 17.52 17.89 17.51 17.89 +2.11% 100,678 178,228,984
2025-02-13 17.57 17.66 17.5 17.52 -0.4% 52,956 93,115,514
2025-02-12 17.62 17.67 17.45 17.59 -0.57% 52,745 92,602,847
2025-02-11 17.74 17.74 17.54 17.69 -0.34% 50,642 89,208,608
2025-02-10 17.59 17.82 17.54 17.75 +0.97% 72,072 127,357,778
2025-02-07 17.5 17.7 17.36 17.58 +0.51% 67,016 117,704,090
2025-02-06 17.33 17.51 17.22 17.49 +0.98% 40,907 71,044,867
2025-02-05 17.65 17.66 17.28 17.32 -1.42% 46,801 81,708,787
2025-01-27 17.39 17.73 17.39 17.57 +1.15% 71,588 126,124,548
2025-01-24 17.15 17.37 17.05 17.37 +1.05% 45,084 77,725,022
2025-01-23 17.1 17.33 17.1 17.19 +0.88% 53,535 92,371,579
2025-01-22 17.17 17.17 16.96 17.04 -0.81% 35,876 61,137,442
2025-01-21 17.3 17.35 17.08 17.18 -0.52% 41,239 70,777,898
2025-01-20 17.25 17.38 17.22 17.27 +0.47% 42,173 72,976,187
2025-01-17 17.09 17.26 17.03 17.19 +0.23% 29,547 50,737,892
2025-01-16 17.12 17.34 17.07 17.15 +0.18% 48,242 83,077,690
2025-01-15 17.1 17.17 16.99 17.12 -0.12% 32,419 55,392,374
2025-01-14 16.72 17.16 16.7 17.14 +2.63% 54,726 92,888,064
2025-01-13 16.54 16.74 16.5 16.7 +0.36% 33,193 55,191,646
2025-01-10 16.98 17.02 16.62 16.64 -2.12% 49,327 82,876,706
2025-01-09 17 17.13 16.82 17 -0.12% 34,399 58,452,730
2025-01-08 17.22 17.28 16.8 17.02 -1.5% 72,594 123,660,751
2025-01-07 17.34 17.38 17.13 17.28 -2.04% 79,822 137,685,965
2025-01-06 17.24 17.92 17.16 17.64 +2.32% 98,761 173,820,639
2025-01-03 17.51 17.57 17.1 17.24 -0.92% 70,340 122,165,703
2025-01-02 17.91 17.96 17.36 17.4 -2.58% 78,227 138,047,124
2024-12-31 18.34 18.36 17.86 17.86 -2.72% 87,079 157,509,334
2024-12-30 18.43 18.55 18.31 18.36 -0.65% 73,534 135,297,337
2024-12-27 18.3 18.58 18.18 18.48 +0.87% 67,849 124,973,149
2024-12-26 18.39 18.48 18.29 18.32 -0.38% 50,438 92,706,297
2024-12-25 18.5 18.61 18.29 18.39 -0.49% 52,250 96,152,447
2024-12-24 18.22 18.49 18.19 18.48 +1.15% 48,064 88,365,925
2024-12-23 18.54 18.58 18.22 18.27 -1.3% 57,146 105,136,737
2024-12-20 18.36 18.58 18.36 18.51 +0.27% 49,195 91,022,755
2024-12-19 18.48 18.53 18.2 18.46 -0.75% 55,279 101,533,524
2024-12-18 18.56 18.76 18.56 18.6 -0.16% 49,342 92,021,535
2024-12-17 18.76 18.81 18.44 18.63 -0.9% 60,483 112,748,489
2024-12-16 18.8 19.17 18.73 18.8 0% 62,517 118,134,066
2024-12-13 19.2 19.3 18.77 18.8 -2.08% 89,734 170,485,086
2024-12-12 18.89 19.22 18.76 19.2 +1.64% 113,962 217,692,560
2024-12-11 18.65 18.94 18.64 18.89 +1.12% 66,426 125,176,628
2024-12-10 19 19.11 18.66 18.68 +0.27% 93,954 177,405,493
2024-12-09 18.71 18.85 18.54 18.63 -0.48% 61,189 114,442,871
2024-12-06 18.45 18.82 18.43 18.72 +1.35% 91,980 171,748,815
2024-12-05 18.43 18.52 18.35 18.47 +0.11% 43,524 80,186,468
2024-12-04 18.65 18.69 18.39 18.45 -1.49% 58,287 108,043,695
2024-12-03 18.59 18.9 18.4 18.73 +0.7% 92,772 172,917,252
2024-12-02 18.59 18.64 18.47 18.6 +0.05% 83,110 154,165,788
2024-11-29 18.08 18.68 18.08 18.59 +2.54% 109,607 202,184,786
2024-11-28 18.2 18.27 18.06 18.13 -0.71% 61,003 110,758,430
2024-11-27 18 18.27 17.66 18.26 +1.39% 81,093 145,441,386
2024-11-26 18.05 18.15 17.94 18.01 -0.22% 50,557 91,188,779
2024-11-25 18.32 18.45 17.78 18.05 -1.47% 93,068 168,339,794
2024-11-22 18.91 18.99 18.29 18.32 -3.38% 115,684 216,239,626
2024-11-21 18.87 19.01 18.67 18.96 +0.42% 102,302 193,019,041
2024-11-20 18.52 18.92 18.47 18.88 +1.67% 113,456 212,885,170
2024-11-19 18.42 18.63 18.23 18.57 +0.49% 94,213 173,440,802
2024-11-18 18.37 18.96 18.31 18.48 +1.2% 141,582 264,009,287
2024-11-15 18.44 18.68 18.24 18.26 -0.98% 67,253 124,212,287
2024-11-14 18.97 19.28 18.38 18.44 -2.49% 132,470 249,403,359
2024-11-13 19.32 19.35 18.75 18.91 -2.32% 141,652 268,922,095
2024-11-12 18.91 19.88 18.91 19.36 +2.81% 252,601 493,606,102
2024-11-11 18.63 18.83 18.52 18.83 +0.7% 104,591 195,492,299
2024-11-08 19.08 19.09 18.56 18.7 -1.58% 129,546 243,432,120
2024-11-07 18.47 19 18.37 19 +2.43% 128,116 240,883,731
2024-11-06 18.73 18.83 18.46 18.55 -1.07% 119,781 223,421,018
2024-11-05 18.65 18.78 18.44 18.75 +0.59% 131,215 244,697,063
2024-11-04 18.6 18.7 18.37 18.64 +0.32% 112,083 207,675,975
2024-11-01 18.05 18.85 17.85 18.58 +2.65% 191,228 352,710,019
2024-10-31 18.08 18.3 17.95 18.1 -0.39% 99,520 180,386,185
2024-10-30 18.51 18.51 17.96 18.17 +0.66% 137,319 250,326,468
2024-10-29 18.21 18.25 17.92 18.05 -0.93% 115,408 208,255,134
2024-10-28 17.74 18.22 17.58 18.22 +2.82% 106,072 190,198,200
2024-10-25 17.45 17.74 17.36 17.72 +1.66% 103,919 182,671,624
2024-10-24 17.3 17.56 17.25 17.43 +0.46% 91,888 160,031,380
2024-10-23 17.35 17.49 17.27 17.35 -0.23% 95,540 165,800,587
2024-10-22 17.14 17.59 17.13 17.39 +1.05% 84,340 146,486,480
2024-10-21 17.31 17.38 17.09 17.21 -0.29% 96,542 166,151,302
2024-10-18 16.81 17.54 16.76 17.26 +2.31% 95,535 164,126,092
2024-10-17 17.25 17.34 16.85 16.87 -1.69% 59,418 101,370,400
2024-10-16 16.93 17.35 16.88 17.16 +0.06% 59,289 101,383,469
2024-10-15 17.59 17.72 17.13 17.15 -2.89% 87,635 152,706,498
2024-10-14 17.49 17.74 17.11 17.66 +1.32% 90,365 157,844,586
2024-10-11 18 18.18 17.3 17.43 -3.17% 106,234 187,526,509
2024-10-10 18.03 18.5 17.74 18 +0.17% 142,080 257,853,085
2024-10-09 19.4 19.4 17.92 17.97 -9.65% 209,352 387,794,594
2024-10-08 20.99 20.99 19.07 19.89 +4.25% 266,934 535,725,428
2024-09-30 18.14 19.13 17.79 19.08 +9.72% 218,768 405,260,636
2024-09-27 17.11 17.5 16.9 17.39 +3.45% 101,489 174,750,516
2024-09-26 16.15 16.81 16.06 16.81 +4.02% 97,715 160,657,598
2024-09-25 15.91 16.54 15.91 16.16 +2.86% 140,810 228,967,927
2024-09-24 15.07 15.73 15.02 15.71 +4.8% 113,300 174,965,564
2024-09-23 14.93 15.08 14.92 14.99 0% 34,298 51,429,930
2024-09-20 15.1 15.14 14.84 14.99 -0.99% 45,624 68,237,045
2024-09-19 14.77 15.2 14.72 15.14 +3.06% 74,399 111,868,732
2024-09-18 14.92 14.92 14.53 14.69 -0.81% 43,937 64,517,485
2024-09-13 14.91 15.05 14.79 14.81 -0.67% 36,956 55,033,279
2024-09-12 15.02 15.17 14.89 14.91 -0.27% 42,381 63,661,574
2024-09-11 14.91 15.03 14.81 14.95 -0.2% 36,733 54,836,880
2024-09-10 15.02 15.14 14.67 14.98 -0.47% 68,744 102,213,344
2024-09-09 15.11 15.22 14.92 15.05 -1.12% 62,110 93,548,262
2024-09-06 15.74 15.79 15.19 15.22 -2.56% 80,906 124,348,577
2024-09-05 15.5 15.84 15.47 15.62 +0.97% 70,749 110,354,078
2024-09-04 15.23 15.69 15.22 15.47 +0.65% 95,558 148,722,695
2024-09-03 15.12 15.45 14.99 15.37 +1.72% 110,707 169,540,339
2024-09-02 15.8 15.81 15.11 15.11 -4.79% 155,717 238,934,871
2024-08-30 15.37 16.29 15.25 15.87 +2.92% 165,936 261,223,793
2024-08-29 15.6 15.61 15.11 15.42 -2.47% 155,088 238,828,984
2024-08-28 15.84 16.02 15.67 15.81 -0.06% 52,553 83,149,648
2024-08-27 16.04 16.09 15.8 15.82 -1.8% 47,495 75,575,192
2024-08-26 15.94 16.16 15.77 16.11 +0.88% 37,480 60,046,627
2024-08-23 16.02 16.14 15.83 15.97 -0.44% 44,486 70,928,468
2024-08-22 16.15 16.24 15.91 16.04 -0.74% 39,679 63,707,059
2024-08-21 16.27 16.43 16.08 16.16 -0.86% 31,898 51,723,189
2024-08-20 16.61 16.7 16.21 16.3 -1.87% 58,675 96,449,999
2024-08-19 16.93 17.09 16.6 16.61 -1.83% 63,712 107,243,850
2024-08-16 16.89 17.15 16.81 16.92 +0.12% 44,953 76,182,209
2024-08-15 16.77 17.12 16.65 16.9 +0.42% 45,100 76,169,080
2024-08-14 17.1 17.1 16.78 16.83 -1.58% 34,899 58,844,356
2024-08-13 17.21 17.27 16.88 17.1 -1.16% 48,856 83,346,245
2024-08-12 17.12 17.46 17.06 17.3 +0.82% 49,696 85,877,451
2024-08-09 17.45 17.55 17.13 17.16 -1.49% 47,844 82,744,131
2024-08-08 17.21 17.56 17.12 17.42 +1.16% 61,216 106,498,340
2024-08-07 17.55 17.58 17.15 17.22 -1.32% 68,966 118,969,424
2024-08-06 17.39 17.64 17.24 17.45 0% 73,772 128,152,699
2024-08-05 16.99 17.8 16.91 17.45 +2.29% 127,212 221,572,235
2024-08-02 16.96 17.4 16.94 17.06 -0.23% 52,004 89,475,870
2024-08-01 17.3 17.49 16.97 17.1 -1.21% 58,258 100,157,785
2024-07-31 16.44 17.31 16.41 17.31 +4.85% 82,531 140,254,837
2024-07-30 16.59 16.63 16.42 16.51 -0.72% 37,498 61,929,853
2024-07-29 16.95 16.95 16.62 16.63 -1.95% 35,713 59,744,407
2024-07-26 16.7 16.98 16.7 16.96 +1.31% 31,017 52,290,091
2024-07-25 16.73 16.97 16.53 16.74 -0.06% 38,301 64,140,026
2024-07-24 16.85 17.06 16.71 16.75 -0.65% 44,344 74,596,537
2024-07-23 17.06 17.2 16.85 16.86 -1.46% 44,906 76,273,771
2024-07-22 17.18 17.18 16.96 17.11 -0.58% 43,868 74,862,957
2024-07-19 17.19 17.27 17.09 17.21 +0.12% 29,134 50,070,609
2024-07-18 16.96 17.26 16.82 17.19 +0.7% 41,018 69,998,699
2024-07-17 16.87 17.13 16.82 17.07 +1.01% 40,469 68,754,484
2024-07-16 17.23 17.27 16.7 16.9 -2.37% 77,339 130,817,181
2024-07-15 17.37 17.43 17.21 17.31 -0.92% 31,698 54,776,143
2024-07-12 17.7 17.76 17.35 17.47 -1.3% 49,014 85,832,215
2024-07-11 17.49 17.82 17.41 17.7 +2.49% 61,453 108,446,151
2024-07-10 17.37 17.52 17.2 17.27 -0.92% 40,375 69,986,932
2024-07-09 17.17 17.5 16.92 17.43 +1.46% 46,763 80,532,120
2024-07-08 17.64 17.67 17.07 17.18 -2.66% 49,291 85,147,100
2024-07-05 17.33 17.71 17.22 17.65 +1.61% 43,588 76,021,384
2024-07-04 17.67 17.72 17.21 17.37 -1.53% 44,467 77,469,308
2024-07-03 17.83 17.96 17.59 17.64 -0.79% 50,439 89,603,740
2024-07-02 17.98 18.13 17.68 17.78 -1.39% 60,458 108,060,662
2024-07-01 17.5 18.25 17.46 18.03 +3.03% 90,405 161,913,813
2024-06-28 17.39 17.7 17.39 17.5 +0.11% 57,412 100,927,130
2024-06-27 17.83 17.85 17.4 17.48 -2.4% 63,329 111,016,798
2024-06-26 17.7 17.92 17.52 17.91 +1.19% 74,252 131,736,880
2024-06-25 17.6 17.97 17.55 17.7 +0.28% 56,139 99,716,039
2024-06-24 17.98 17.98 17.4 17.65 -2.11% 71,409 126,265,386
2024-06-21 17.97 18.3 17.85 18.03 +0.67% 43,151 78,054,444
2024-06-20 18.21 18.33 17.86 17.91 -1.27% 43,936 79,285,665
2024-06-19 18.64 18.64 18.14 18.14 -2% 43,414 79,453,567
2024-06-18 18.85 18.93 18.42 18.51 -1.86% 71,417 133,021,799
2024-06-17 18.8 19.14 18.67 18.86 -0.21% 85,206 161,119,266
2024-06-14 19.69 19.69 18.4 18.9 -3.52% 159,734 302,525,957
2024-06-13 20.4 20.52 19.51 19.59 -3.97% 74,692 148,458,593
2024-06-12 20.41 20.63 20.26 20.4 -0.29% 36,296 74,251,703
2024-06-11 20.46 20.63 20.16 20.46 -3.22% 44,557 90,655,277
2024-06-07 21.18 21.27 20.92 21.14 +0.33% 37,622 79,282,689
2024-06-06 21.23 21.45 20.98 21.07 -0.66% 45,656 96,605,819
2024-06-05 21.7 21.91 21.2 21.21 -2.26% 47,941 103,420,494
2024-06-04 21.6 21.84 21.26 21.7 +1.45% 49,309 106,829,922
2024-06-03 21.8 21.98 21.27 21.39 -2.02% 50,367 108,492,756
2024-05-31 21.88 22.27 21.78 21.83 -0.68% 20,909 45,891,801
2024-05-30 21.96 22.08 21.75 21.98 +0.41% 20,819 45,706,511
2024-05-29 22.19 22.19 21.77 21.89 -0.77% 31,734 69,688,253
2024-05-28 22.36 22.56 22.05 22.06 -2.04% 28,528 63,613,316
2024-05-27 22.06 22.57 22.05 22.52 +1.81% 37,859 84,592,957
2024-05-24 21.99 22.41 21.85 22.12 +0.82% 31,141 69,205,822
2024-05-23 22.2 22.2 21.75 21.94 -1.17% 39,612 87,027,496
2024-05-22 22.3 22.5 22.12 22.2 -0.58% 44,335 98,715,394
2024-05-21 22.81 22.81 22.12 22.33 -3% 79,436 177,451,274
2024-05-20 23 23.25 22.88 23.02 +0.04% 31,092 71,588,737
2024-05-17 23.05 23.27 22.72 23.01 -0.73% 48,556 111,205,047
2024-05-16 23.52 23.56 23.03 23.18 -0.69% 42,778 99,397,927
2024-05-15 23.71 23.79 23.31 23.34 -1.89% 40,214 94,770,596
2024-05-14 23.33 24.1 23.23 23.79 +1.88% 66,887 158,941,085
2024-05-13 22.97 23.46 22.78 23.35 +0.69% 46,580 108,059,412
2024-05-10 23.21 23.25 22.86 23.19 -0.13% 37,834 87,258,386
2024-05-09 22.71 23.39 22.67 23.22 +2.07% 55,597 128,730,118
2024-05-08 22.97 23.15 22.63 22.75 -1.39% 41,254 94,104,884
2024-05-07 23.24 23.28 22.97 23.07 -0.6% 44,738 103,317,429
2024-05-06 22.9 23.34 22.61 23.21 +1.84% 81,177 187,504,254
2024-04-30 22.79 22.9 22.6 22.79 -0.04% 77,841 177,237,880
2024-04-29 23.01 23.12 22.47 22.8 -0.39% 96,653 219,900,074
2024-04-26 22.4 23.24 22.22 22.89 +6.47% 153,463 351,054,245
2024-04-25 21.4 21.64 21.33 21.5 0% 42,229 90,619,364
2024-04-24 21.51 21.6 21.24 21.5 -0.05% 29,537 63,285,344
2024-04-23 21.6 21.84 21.34 21.51 -1.01% 35,706 76,877,833
2024-04-22 21.61 22.38 21.6 21.73 +0.6% 76,445 168,011,343
2024-04-19 21.2 21.93 21.09 21.6 +1.98% 63,160 136,556,296
2024-04-18 21.06 21.49 20.81 21.18 +1.1% 56,457 120,317,018
2024-04-17 20.51 21.05 20.4 20.95 +2.6% 60,880 126,423,063
2024-04-16 20.55 21.05 20.26 20.42 -0.87% 75,048 154,947,294
2024-04-15 20.19 20.71 20.13 20.6 +1.08% 66,592 136,518,075
2024-04-12 20.22 20.71 20.05 20.38 +1.6% 49,510 101,000,853
2024-04-11 20.11 20.33 19.88 20.06 -0.25% 49,111 98,905,120
2024-04-10 20.18 20.42 20.05 20.11 -0.15% 64,968 131,540,448
2024-04-09 20.43 20.54 19.77 20.14 -1.42% 79,782 159,880,965
2024-04-08 20.7 20.76 20.41 20.43 -2.16% 43,794 90,106,590
2024-04-03 20.6 21.07 20.57 20.88 +0.92% 51,789 108,195,315
2024-04-02 20.81 20.87 20.56 20.69 -0.67% 38,716 80,124,144
2024-04-01 21.2 21.3 20.52 20.83 -1.37% 82,029 169,819,336
2024-03-29 21.08 21.15 20.86 21.12 +0.14% 36,243 76,123,878
2024-03-28 21.02 21.25 20.92 21.09 +0.19% 47,495 100,159,398
2024-03-27 21.41 21.61 21.05 21.05 -2.05% 55,195 117,473,194
2024-03-26 21.5 21.63 21.26 21.49 -0.19% 29,630 63,602,186
2024-03-25 21.34 21.94 21.32 21.53 +0.8% 45,988 99,702,340
2024-03-22 21.69 21.69 21.2 21.36 -1.52% 30,595 65,402,538
2024-03-21 21.6 21.98 21.53 21.69 +0.65% 44,882 97,476,754
2024-03-20 21.98 22.2 21.3 21.55 +1.32% 79,749 172,019,653
2024-03-19 21.9 21.9 21.23 21.27 -3.1% 41,210 88,398,567
2024-03-18 21.38 21.99 21.26 21.95 +3.05% 55,325 119,881,591
2024-03-15 21.36 21.53 21.12 21.3 -0.28% 45,965 97,933,217
2024-03-14 21.53 21.78 21.19 21.36 -0.84% 30,853 66,147,738
2024-03-13 21.31 21.7 21.02 21.54 +1.03% 60,990 130,235,966
2024-03-12 21.69 21.82 21.13 21.32 -1.07% 62,693 134,359,745
2024-03-11 21.39 21.82 21.23 21.55 +0.98% 46,693 100,670,071
2024-03-08 20.69 21.7 20.69 21.34 +2.35% 88,639 189,461,180
2024-03-07 20.87 21.33 20.69 20.85 -0.24% 55,291 115,943,252
2024-03-06 20.3 21.04 20.13 20.9 +2.7% 63,725 131,337,987
2024-03-05 20.56 20.75 20.23 20.35 -1.26% 53,935 110,724,241
2024-03-04 20.4 20.85 20.3 20.61 +0.88% 75,220 154,769,741
2024-03-01 20.11 20.79 19.86 20.43 +3.13% 88,754 181,174,395
2024-02-29 18.98 19.94 18.84 19.81 +5.37% 86,329 169,628,128
2024-02-28 19.3 20.11 18.79 18.8 -1.73% 118,380 230,177,409
2024-02-27 19.04 19.16 18.88 19.13 +0.74% 39,222 74,746,019
2024-02-26 19.27 19.38 18.83 18.99 -0.94% 52,452 100,040,669
2024-02-23 18.67 19.25 18.52 19.17 +2.68% 74,590 141,203,881
2024-02-22 18.32 18.75 18.2 18.67 +1.74% 41,841 77,397,272
2024-02-21 18.19 18.94 18.07 18.35 0% 62,161 115,552,659
2024-02-20 17.7 18.46 17.53 18.35 +3.09% 78,233 142,116,590
2024-02-19 18.05 18.18 17.45 17.8 -0.84% 60,318 107,321,797
2024-02-08 17.44 18.27 17.4 17.95 +3.22% 78,276 140,781,647
2024-02-07 16.67 17.57 16.59 17.39 +3.76% 81,153 140,542,205
2024-02-06 15.22 16.95 15.22 16.76 +7.71% 81,073 130,939,512
2024-02-05 15.98 16.02 15.12 15.56 -3.89% 75,978 118,825,237
2024-02-02 16.6 16.91 15.65 16.19 -3.17% 65,517 106,380,723
2024-02-01 16.93 17.35 16.7 16.72 -1.53% 42,547 71,884,591
2024-01-31 17.53 17.55 16.91 16.98 -3.85% 39,261 67,430,500
2024-01-30 17.91 18.06 17.58 17.66 -2.16% 24,681 44,065,118
2024-01-29 18.16 18.28 17.91 18.05 -0.28% 35,890 64,954,427
2024-01-26 18.03 18.37 17.96 18.1 +0.39% 38,821 70,597,710
2024-01-25 17.35 18.13 17.3 18.03 +3.26% 52,396 93,461,773
2024-01-24 17.3 17.5 16.8 17.46 +1.81% 53,900 92,731,018
2024-01-23 17.09 17.31 16.57 17.15 +1.42% 54,428 92,146,261
2024-01-22 17.83 17.94 16.82 16.91 -5.32% 68,473 119,120,046
2024-01-19 18.06 18.17 17.8 17.86 -1.49% 29,951 53,899,128
2024-01-18 18.44 18.54 17.45 18.13 -2.11% 91,915 164,222,936
2024-01-17 18.72 18.92 18.52 18.52 -1.59% 24,612 46,058,434
2024-01-16 18.83 18.94 18.58 18.82 -0.48% 28,011 52,478,785
2024-01-15 18.68 18.98 18.57 18.91 +1.56% 33,257 62,756,549
2024-01-12 18.65 18.84 18.59 18.62 -0.43% 30,993 58,010,819
2024-01-11 18.75 18.89 18.39 18.7 +0.21% 45,635 84,902,026
2024-01-10 18.9 18.97 18.63 18.66 -1.69% 32,756 61,462,444
2024-01-09 18.94 19.14 18.85 18.98 +0.96% 38,686 73,450,091
2024-01-08 19.27 19.36 18.78 18.8 -3.09% 44,489 84,454,790
2024-01-05 19.59 19.61 19.27 19.4 -1.22% 41,108 79,938,601
2024-01-04 19.61 19.71 19.45 19.64 -0.36% 35,370 69,259,636
2024-01-03 19.3 19.74 19.2 19.71 +1.7% 71,350 139,871,181
2024-01-02 18.9 19.54 18.81 19.38 +2.43% 84,336 162,168,941

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

ф╕нщАЪховш╜ж 000957

2024年至今

х▒▒цОишВбф╗╜ 000680

近半年

щХ┐ц▒ЯщАЪф┐б 600345

2022-2023两年

ш┐ЕцН╖хЕ┤ 688655

2022-2023两年

хНЧч╜СчзСцКА 688248

2022-2023两年

ц╛Ьш╡╖чзСцКА 688008

近半年

ф╣Эх╝║чФЯчЙй 300406

2023年全年

ц▒ЙхоЗщЫЖхЫв 300403

2023年全年

шУЭцЩУчзСцКА 300487

2024年一季度

шМВф╕ЪхХЖф╕Ъ 600828

近三个月

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
大数据

STщ╣ПхНЪ (600804)

近期数据
元宇宙
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年

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