шЙ╛шЙ╛ч▓╛х╖е 603580

数据更新至:

添加到对比分析

19.41 +5.72%

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

19.41
+5.72% +1.05
18.37
开盘价
20.2
最高价
18.25
最低价
92,031
成交量
数据更新至: 2025-03-25

技术指标

19.14
MA5 (5日均线)
19.04
MA10 (10日均线)
18.71
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 18.37 20.2 18.25 19.41 +5.72% 92,031 181,206,713
2025-03-24 19.08 19.1 17.8 18.36 -4.18% 50,059 92,077,499
2025-03-21 19.45 19.99 19.11 19.16 -2.59% 51,599 100,480,311
2025-03-20 18.93 19.93 18.88 19.67 +3.09% 74,943 145,672,496
2025-03-19 19.27 19.27 18.88 19.08 +0.21% 26,133 49,873,414
2025-03-18 19.23 19.25 18.85 19.04 -1.35% 34,681 65,884,568
2025-03-17 18.87 19.56 18.87 19.3 +2.55% 55,904 107,670,990
2025-03-14 18.75 18.84 18.36 18.82 +0.53% 31,580 58,978,801
2025-03-13 18.87 18.89 18.28 18.72 -0.53% 34,797 64,553,082
2025-03-12 18.88 18.97 18.69 18.82 +0.16% 31,827 59,846,330
2025-03-11 18.62 18.88 18.53 18.79 +0.21% 28,328 52,960,055
2025-03-10 18.8 18.9 18.58 18.75 -1% 37,573 70,293,220
2025-03-07 18.74 19 18.6 18.94 +1.07% 63,251 119,154,593
2025-03-06 18.68 19.06 18.31 18.74 +1.02% 78,753 146,680,141
2025-03-05 18.77 19.19 18.41 18.55 -3.64% 108,088 201,712,238
2025-03-04 17.54 19.25 17.41 19.25 +10% 72,447 138,756,004
2025-03-03 17.26 17.69 17.26 17.5 +1.74% 23,628 41,482,796
2025-02-28 17.75 17.89 17.18 17.2 -4.18% 25,773 45,041,735
2025-02-27 18.3 18.3 17.6 17.95 -1.43% 29,189 52,209,744
2025-02-26 18.02 18.28 18.02 18.21 +1.62% 25,941 47,158,873
2025-02-25 18 18.18 17.9 17.92 -1.1% 22,162 39,921,808
2025-02-24 18.13 18.23 17.96 18.12 -0.06% 21,989 39,813,888
2025-02-21 18.27 18.32 17.87 18.13 -0.71% 21,933 39,632,481
2025-02-20 18.24 18.3 18.11 18.26 +0.16% 19,149 34,881,254
2025-02-19 17.73 18.24 17.73 18.23 +2.3% 22,023 39,938,509
2025-02-18 18.22 18.55 17.79 17.82 -2.52% 25,600 46,616,635
2025-02-17 18.2 18.41 18.12 18.28 +0.55% 27,300 49,874,218
2025-02-14 18.03 18.29 18.02 18.18 +0.33% 15,065 27,336,184
2025-02-13 18.41 18.41 18.1 18.12 -1.36% 20,470 37,252,973
2025-02-12 18.35 18.43 18.22 18.37 +0.05% 20,801 38,150,417
2025-02-11 18.8 18.83 18.32 18.36 -2.6% 35,719 66,063,092
2025-02-10 18.23 19.3 18.23 18.85 +2.33% 52,867 98,981,764
2025-02-07 18.22 19.31 18.12 18.42 +1.1% 52,746 97,719,571
2025-02-06 17.52 18.3 17.47 18.22 +3.35% 29,276 52,594,705
2025-02-05 17.45 17.7 17.23 17.63 +2.32% 20,794 36,511,645
2025-01-27 17.45 17.7 17.19 17.23 -0.29% 18,468 32,250,804
2025-01-24 17.21 17.35 16.94 17.28 +0.41% 16,664 28,519,483
2025-01-23 17.27 17.71 17.21 17.21 -0.29% 21,313 37,337,354
2025-01-22 17.65 17.66 17.22 17.26 -2.21% 14,690 25,524,673
2025-01-21 17.39 17.8 17.05 17.65 +1.55% 32,428 56,648,420
2025-01-20 17.43 17.76 17.3 17.38 -0.11% 17,548 30,651,201
2025-01-17 17.62 17.62 17.28 17.4 -1.25% 17,717 30,853,839
2025-01-16 17.3 18.2 17.28 17.62 +1.5% 31,796 56,299,920
2025-01-15 17.51 17.57 17.31 17.36 -1.08% 18,041 31,425,654
2025-01-14 16.97 17.55 16.89 17.55 +4.46% 25,402 43,990,979
2025-01-13 16.76 16.92 16.25 16.8 +0.96% 17,214 28,693,660
2025-01-10 17.09 17.29 16.64 16.64 -3.2% 14,042 23,816,392
2025-01-09 17.17 17.29 17.06 17.19 +0.17% 14,555 25,033,255
2025-01-08 17.37 17.39 16.66 17.16 -0.69% 20,276 34,629,008
2025-01-07 16.76 17.3 16.61 17.28 +3.1% 19,899 33,718,556
2025-01-06 16.55 16.89 15.67 16.76 +1.27% 21,675 35,792,118
2025-01-03 17.32 17.39 16.54 16.55 -4.5% 21,443 36,196,120
2025-01-02 17.4 17.8 17.11 17.33 -1.08% 20,054 35,051,281
2024-12-31 17.95 18.2 17.49 17.52 -2.23% 16,957 30,027,573
2024-12-30 18.33 18.5 17.86 17.92 -2.34% 18,756 33,830,559
2024-12-27 18.19 18.53 18.11 18.35 +0.82% 20,045 36,852,482
2024-12-26 17.88 18.38 17.81 18.2 +1.79% 22,844 41,590,187
2024-12-25 18.54 18.55 17.67 17.88 -3.61% 33,114 59,408,867
2024-12-24 18.91 19.16 18.2 18.55 -3.18% 42,813 79,348,400
2024-12-23 19.63 20.5 19 19.16 -2.24% 45,036 87,680,822
2024-12-20 19.71 19.88 19.48 19.6 -0.05% 24,102 47,406,423
2024-12-19 19.46 19.7 19.3 19.61 -0.2% 20,108 39,250,987
2024-12-18 19.92 19.98 19.2 19.65 -0.2% 23,865 46,954,110
2024-12-17 20.87 21 19.69 19.69 -5.65% 35,991 72,518,743
2024-12-16 21.3 21.5 20.8 20.87 -2.06% 28,032 58,991,614
2024-12-13 21.64 21.95 21.26 21.31 -1.52% 41,739 90,227,835
2024-12-12 21.46 21.77 21.35 21.64 +0.19% 28,666 61,811,276
2024-12-11 21.33 21.6 21.1 21.6 +0.93% 31,123 66,692,338
2024-12-10 21.81 22.15 21.36 21.4 +0.09% 38,882 83,876,121
2024-12-09 21.27 21.7 21.06 21.38 +1.47% 45,430 96,944,674
2024-12-06 21.35 21.37 20.72 21.07 -1.31% 48,106 101,112,538
2024-12-05 20.29 22.3 20.21 21.35 +4.25% 80,552 172,226,741
2024-12-04 20.71 20.92 20.36 20.48 -2.2% 29,568 61,030,449
2024-12-03 21.06 21.14 20.58 20.94 -0.66% 33,914 70,722,840
2024-12-02 20.9 21.15 20.84 21.08 +0.96% 35,341 74,293,481
2024-11-29 20.95 21.03 20.39 20.88 -0.33% 41,315 85,844,754
2024-11-28 20.83 21.3 20.55 20.95 +0.96% 50,859 106,183,883
2024-11-27 20.58 21.1 19.85 20.75 +0.68% 51,523 104,775,259
2024-11-26 21.28 21.4 20.52 20.61 -3.42% 45,468 94,892,432
2024-11-25 21.81 22.22 20.77 21.34 -0.19% 78,105 166,617,290
2024-11-22 22.9 23.14 21.36 21.38 -6.64% 92,370 205,325,633
2024-11-21 22.66 23.71 22.56 22.9 +2.37% 165,934 384,438,171
2024-11-20 20.33 22.37 20.05 22.37 +9.98% 108,932 234,850,492
2024-11-19 19.67 20.36 19.42 20.34 +3.2% 58,662 117,190,078
2024-11-18 21.8 22.1 19.67 19.71 -9.79% 87,544 177,325,680
2024-11-15 22.65 23.46 21.8 21.85 -5.49% 98,784 222,871,022
2024-11-14 21.99 23.99 21.65 23.12 +4.71% 154,167 353,194,976
2024-11-13 21.9 22.19 21.26 22.08 +0.41% 49,300 106,938,035
2024-11-12 22.31 22.47 21.68 21.99 -1.92% 56,582 124,943,323
2024-11-11 21.99 22.63 21.68 22.42 +2% 68,092 151,506,963
2024-11-08 22.4 22.49 21.95 21.98 -1.17% 75,777 168,083,601
2024-11-07 22.02 22.4 21.5 22.24 -0.58% 89,886 197,177,130
2024-11-06 23.2 23.2 21.91 22.37 -4.36% 113,979 256,157,114
2024-11-05 23.77 23.87 23 23.39 -1.56% 133,993 311,636,851
2024-11-04 23.02 24.39 22.2 23.76 +3.71% 148,919 349,482,082
2024-11-01 22 24.42 21.7 22.91 +3.2% 176,176 411,117,335
2024-10-31 21.61 22.8 21.2 22.2 +0.54% 156,200 344,950,220
2024-10-30 20.9 22.91 20.4 22.08 +4.05% 178,403 386,307,292
2024-10-29 20.58 22.39 19.7 21.22 +4.02% 116,507 243,250,429
2024-10-28 20 20.4 19.93 20.4 +1.9% 52,909 107,078,772
2024-10-25 19.85 20.17 19.83 20.02 -0.05% 49,021 98,085,754
2024-10-24 19.75 20.85 19.51 20.03 +1.16% 67,479 136,090,576
2024-10-23 19.99 20.28 19.6 19.8 -0.65% 51,657 103,381,193
2024-10-22 19.65 20.15 19.53 19.93 +1.37% 51,352 102,176,438
2024-10-21 19.54 19.92 19.33 19.66 +1.13% 52,534 103,085,163
2024-10-18 18.85 19.65 18.77 19.44 +2.37% 53,800 103,941,141
2024-10-17 19.45 19.45 18.91 18.99 -1.09% 32,946 63,148,344
2024-10-16 19.12 19.36 18.96 19.2 +0.37% 30,345 58,268,967
2024-10-15 19.5 19.64 19.1 19.13 -1.9% 34,269 66,325,131
2024-10-14 19.32 19.5 18.92 19.5 +3.07% 45,931 88,655,201
2024-10-11 19.63 19.8 18.56 18.92 -5.07% 40,758 78,148,675
2024-10-10 19.93 20.55 19.5 19.93 -0.5% 50,007 100,159,910
2024-10-09 21.5 21.5 20.03 20.03 -9.98% 94,448 194,842,407
2024-10-08 22.78 22.81 20.05 22.25 +7.23% 167,371 359,417,958
2024-09-30 19.53 20.93 18.91 20.75 +8.47% 149,038 299,641,120
2024-09-27 18.41 19.2 18.41 19.13 +4.54% 59,372 111,844,151
2024-09-26 18.02 18.3 17.86 18.3 +1.33% 56,315 102,278,464
2024-09-25 17.97 18.46 17.9 18.06 +0.56% 66,183 120,326,765
2024-09-24 17.65 17.99 17.39 17.96 +1.76% 58,667 104,388,272
2024-09-23 17.25 18.48 17.07 17.65 +2.68% 63,383 112,615,020
2024-09-20 17.41 17.46 17.09 17.19 -1.26% 22,262 38,246,789
2024-09-19 17.66 17.68 17.07 17.41 +2.05% 33,866 58,732,845
2024-09-18 17 17.1 16.68 17.06 +0.35% 26,197 44,286,143
2024-09-13 17.61 17.76 16.97 17 -3.41% 36,839 63,558,595
2024-09-12 18.06 18.06 17.59 17.6 -1.95% 26,894 47,971,467
2024-09-11 18.07 18.11 17.93 17.95 -1.64% 23,189 41,712,753
2024-09-10 18.31 18.35 17.89 18.25 +0.05% 28,106 51,043,471
2024-09-09 17.91 18.26 17.6 18.24 +0.72% 28,073 50,448,934
2024-09-06 18.14 18.48 18 18.11 -1.04% 38,570 70,158,625
2024-09-05 17.95 18.88 17.95 18.3 +2.06% 46,235 84,836,908
2024-09-04 18.11 18.29 17.9 17.93 -1.97% 31,658 57,059,291
2024-09-03 18 18.5 18 18.29 -0.38% 39,907 73,048,512
2024-09-02 18.27 19.1 18.27 18.36 +0.49% 62,184 115,506,399
2024-08-30 17.74 18.54 17.71 18.27 +2.01% 62,397 114,172,571
2024-08-29 17.63 17.91 17.3 17.91 +1.65% 43,393 76,774,020
2024-08-28 17.91 18.17 17.6 17.62 -2.33% 39,063 69,671,265
2024-08-27 18.15 18.45 17.86 18.04 -0.82% 35,089 63,548,544
2024-08-26 18.01 18.35 17.85 18.19 +0.78% 34,776 63,221,877
2024-08-23 18.29 18.33 17.54 18.05 -0.93% 45,007 80,729,952
2024-08-22 19.2 19.2 18.18 18.22 -3.85% 58,583 108,605,720
2024-08-21 18.89 19.31 18.73 18.95 -0.79% 38,839 73,924,936
2024-08-20 19.76 19.92 19 19.1 -4.6% 62,586 121,448,819
2024-08-19 19.38 20.26 18.33 20.02 +2.09% 76,993 150,654,232
2024-08-16 20.04 20.23 19.5 19.61 -2.87% 62,305 124,107,557
2024-08-15 20.16 20.49 19.75 20.19 -0.1% 65,301 131,298,424
2024-08-14 20.61 21 20.19 20.21 -3.39% 80,504 165,276,455
2024-08-13 20.35 21.25 19.64 20.92 +1.36% 117,658 239,907,051
2024-08-12 19.95 20.99 19.21 20.64 +2.94% 128,235 258,210,069
2024-08-09 20.52 21.27 20.05 20.05 -1.28% 113,768 233,511,485
2024-08-08 20.91 21.17 20.11 20.31 -4.2% 137,286 281,023,845
2024-08-07 21.74 23.08 20.81 21.2 -0.05% 237,061 521,613,502
2024-08-06 19.8 21.21 19.8 21.21 +10.01% 144,654 298,001,113
2024-08-05 19.86 20.3 19.26 19.28 -3.12% 95,396 189,610,064
2024-08-02 20.16 20.23 19.62 19.9 -3.26% 93,214 185,305,770
2024-08-01 20.39 20.81 20.14 20.57 -0.48% 120,281 247,293,539
2024-07-31 21.3 21.99 19.82 20.67 -0.77% 208,432 432,860,974
2024-07-30 19.32 20.83 19.02 20.83 +9.98% 147,977 296,133,507
2024-07-29 18.68 19.09 18.13 18.94 +1.45% 70,097 131,419,276
2024-07-26 18.11 19.31 17.96 18.67 +2.81% 74,311 137,921,180
2024-07-25 17.8 18.8 17.76 18.16 +0.44% 48,948 89,751,403
2024-07-24 18.1 18.66 18.01 18.08 -4.99% 64,388 117,595,184
2024-07-23 18.84 19.97 18.72 19.03 +0.42% 88,454 171,401,414
2024-07-22 19.38 19.38 18.68 18.95 -2.42% 61,963 117,260,808
2024-07-19 18.53 19.66 18.41 19.42 +3.08% 94,850 181,563,258
2024-07-18 18.77 19 17.67 18.84 -2.23% 72,193 132,932,543
2024-07-17 18.95 19.65 18.7 19.27 +1.69% 99,130 190,305,632
2024-07-16 19.57 19.57 18.7 18.95 -3.22% 102,239 193,805,578
2024-07-15 20.13 20.97 19.4 19.58 +1.19% 177,243 353,728,213
2024-07-12 17.6 19.35 17.41 19.35 +10.01% 97,290 181,709,961
2024-07-11 17.11 17.63 17.11 17.59 +2.87% 50,007 87,279,242
2024-07-10 17.37 17.5 17.05 17.1 -1.72% 38,798 66,894,388
2024-07-09 17 17.44 16.66 17.4 +2.41% 53,712 92,058,243
2024-07-08 17.48 17.53 16.91 16.99 -2.8% 33,672 57,546,863
2024-07-05 17.33 17.68 16.8 17.48 +0.4% 40,343 69,797,313
2024-07-04 18 18.1 17.3 17.41 -2.14% 39,421 69,004,150
2024-07-03 18.28 18.29 17.72 17.79 -2.73% 46,215 82,456,397
2024-07-02 19 19.1 18.07 18.29 -1.83% 62,045 114,868,192
2024-07-01 17.27 18.79 17.27 18.63 -2.1% 82,514 151,464,594
2024-06-28 19.23 20.05 18.93 19.03 -0.52% 79,451 153,778,538
2024-06-27 20.33 20.45 19 19.13 -5.9% 115,236 226,052,273
2024-06-26 19.97 21.45 19.9 20.33 +3.88% 175,374 359,547,251
2024-06-25 17.83 19.57 17.83 19.57 +10.01% 72,467 137,058,168
2024-06-24 18.6 18.61 17.72 17.79 -4.25% 42,603 76,686,397
2024-06-21 18.91 19.05 18.4 18.58 -1.64% 44,298 82,659,886
2024-06-20 19.67 19.79 18.8 18.89 -3.92% 62,996 120,231,721
2024-06-19 20.21 20.28 19.6 19.66 -2.24% 61,274 121,203,777
2024-06-18 19.77 20.65 19.7 20.11 +1.36% 75,994 153,333,685
2024-06-17 20.25 20.35 19.74 19.84 -3.88% 76,599 152,577,394
2024-06-14 20.69 21.02 19.45 20.64 -1.43% 119,862 242,602,920
2024-06-13 20.49 21.62 19.77 20.94 +6.35% 170,823 354,958,078
2024-06-12 18.16 19.69 17.81 19.69 +10% 101,872 192,259,876
2024-06-11 17.77 18.33 17.6 17.9 -2.13% 70,304 125,199,275
2024-06-07 16.65 18.93 16.65 18.29 -1.14% 120,949 216,506,361
2024-06-06 18.5 18.5 18.5 18.5 -9.98% 29,450 54,482,500
2024-06-05 21.24 21.3 20.52 20.55 -3.25% 43,047 89,610,710
2024-06-04 21.35 21.41 20.88 21.24 -0.84% 44,461 94,067,845
2024-06-03 21.65 21.91 21.15 21.42 -1.06% 45,329 97,510,432
2024-05-31 21.79 21.88 21.41 21.65 -0.64% 47,766 103,504,665
2024-05-30 22.8 22.98 21.38 21.79 -4.35% 58,706 130,637,121
2024-05-29 22.66 23.19 22.66 22.78 -0.87% 45,733 104,602,914
2024-05-28 23.25 23.67 22.66 22.98 -2.96% 57,356 132,684,476
2024-05-27 23.22 23.95 22.9 23.68 -0.04% 76,388 179,527,213
2024-05-24 23.27 24.2 22.24 23.69 +1.89% 101,867 235,580,447
2024-05-23 24.48 24.48 23.12 23.25 -6.78% 109,581 259,976,495
2024-05-22 25.41 25.69 24.69 24.94 -1.81% 94,066 234,005,778
2024-05-21 24.37 26.6 24.2 25.4 +3.21% 155,258 395,489,455
2024-05-20 24.5 25.13 24.24 24.61 -0.77% 92,637 227,911,390
2024-05-17 25.28 25.48 24.7 24.8 -3.46% 111,528 278,019,474
2024-05-16 24.4 25.89 23.86 25.69 +3.13% 160,901 400,486,333
2024-05-15 25.01 26.05 24.58 24.91 -1.77% 148,248 373,097,180
2024-05-14 26.9 27.26 25.01 25.36 -5.65% 169,631 438,730,434
2024-05-13 28 29.5 26.6 26.88 -5.49% 223,592 618,419,117
2024-05-10 25.7 28.44 24.1 28.44 +10.02% 292,997 776,361,169
2024-05-09 24.06 27.26 24.06 25.85 -3.29% 217,002 552,942,762
2024-05-08 28.3 31.32 26.01 26.73 -6.14% 335,069 969,318,803
2024-05-07 26.6 28.48 25.42 28.48 +10% 189,778 524,861,931
2024-05-06 23.69 25.89 23.69 25.89 +9.98% 224,295 554,950,970
2024-04-30 21.95 23.54 20.4 23.54 +10% 162,820 355,010,190
2024-04-29 20.8 21.45 20.72 21.4 +2.59% 94,109 199,148,399
2024-04-26 20.97 21.45 20.66 20.86 -0.52% 99,630 209,802,829
2024-04-25 20.3 21.72 20.3 20.97 +0.58% 105,368 222,793,718
2024-04-24 20.2 21.28 19.81 20.85 +2.61% 127,144 261,624,399
2024-04-23 19.61 21.33 19.23 20.32 +4.05% 119,395 242,295,824
2024-04-22 19.12 20.44 19.12 19.53 -8.05% 179,636 350,949,970
2024-04-19 23.78 24.68 21.11 21.24 -5.35% 264,160 615,075,362
2024-04-18 21.3 22.44 21 22.44 +10% 79,645 176,616,631
2024-04-17 19.03 20.7 19.03 20.4 +5.32% 105,689 212,778,669
2024-04-16 20 20.42 19.37 19.37 -9.99% 88,200 173,694,792
2024-04-15 23.3 23.6 21.52 21.52 -10% 58,861 129,223,287
2024-04-12 23.38 24.32 23.09 23.91 +1.31% 102,292 243,793,252
2024-04-11 24.1 24.64 23.06 23.6 -4.8% 124,605 298,556,115
2024-04-10 23.84 24.8 23.46 24.79 +4.82% 155,783 376,963,888
2024-04-09 24.38 24.49 23.11 23.65 -1.74% 114,701 270,869,933
2024-04-08 25.3 25.89 23.9 24.07 -6.99% 144,631 357,363,042
2024-04-03 25.53 26.57 25.27 25.88 -0.46% 136,016 353,015,797
2024-04-02 27.5 28 25.54 26 -8.16% 201,827 535,299,691
2024-04-01 27.84 28.43 27.27 28.31 +1.43% 145,568 407,808,270
2024-03-29 28.94 29.58 26.77 27.91 -4.71% 204,438 570,637,889
2024-03-28 28.6 29.79 27.87 29.29 -1.88% 210,307 608,418,820
2024-03-27 27.44 31 27.44 29.85 +0.47% 270,119 786,342,251
2024-03-26 29.71 30.28 29.71 29.71 -10% 51,354 152,719,709
2024-03-25 30.99 33.01 30.1 33.01 +10% 305,182 953,443,721
2024-03-22 32 32.75 29.44 30.01 -8.03% 298,840 918,680,165
2024-03-21 31.5 32.63 27.6 32.63 +10.01% 262,067 830,070,430
2024-03-20 28.55 29.66 28.4 29.66 +10.01% 97,539 285,511,555
2024-03-19 25.5 26.96 25.43 26.96 +10% 178,378 469,248,575
2024-03-18 24.51 24.51 20.14 24.51 +10.01% 264,126 604,378,524
2024-03-15 22.27 22.28 21.8 22.28 +10.02% 130,715 291,030,450
2024-03-14 20.25 20.25 18.7 20.25 +9.99% 158,327 315,979,838
2024-03-13 17.75 18.41 17.6 18.41 +9.98% 117,321 214,640,164
2024-03-12 16.01 16.74 16 16.74 +9.99% 204,072 338,356,554
2024-03-11 12.46 15.22 12.46 15.22 +9.97% 255,455 376,206,293
2024-03-08 13.33 13.84 13.32 13.84 +10.02% 57,984 79,424,340
2024-03-07 12.58 12.58 10.98 12.58 +9.97% 170,359 204,996,954
2024-03-06 10.98 11.44 10.88 11.44 +10% 85,646 96,894,536
2024-03-05 9.4 10.4 9.33 10.4 +10.05% 38,652 39,471,902
2024-03-04 9.65 9.8 9.32 9.45 -2.17% 45,386 43,333,982
2024-03-01 9.76 9.88 9.45 9.66 -0.21% 47,510 45,685,281
2024-02-29 9.11 9.76 8.72 9.68 +2.76% 60,870 57,638,015
2024-02-28 10.81 10.85 9.42 9.42 -10.03% 60,706 61,151,188
2024-02-27 10.16 10.48 9.81 10.47 +3.05% 23,349 24,051,149
2024-02-26 9.76 10.4 9.75 10.16 +4.42% 25,688 25,872,323
2024-02-23 9.41 9.93 9.38 9.73 +3.4% 25,549 24,413,998
2024-02-22 8.96 9.45 8.77 9.41 +6.81% 28,331 26,028,822
2024-02-21 8.55 9.29 8.45 8.81 +2.68% 30,218 26,927,140
2024-02-20 8.28 8.69 8.15 8.58 +2.39% 30,127 25,450,962
2024-02-19 7.93 8.5 7.62 8.38 +5.81% 51,298 41,548,136
2024-02-08 6.9 8.16 6.72 7.92 +6.02% 68,766 48,809,696
2024-02-07 8.25 8.3 7.47 7.47 -10% 31,137 23,398,398
2024-02-06 8.3 8.62 8.3 8.3 -9.98% 37,351 31,197,371
2024-02-05 9.99 9.99 9.22 9.22 -9.96% 16,306 15,294,188
2024-02-02 11.57 11.57 9.83 10.24 -5.19% 36,104 38,586,485
2024-02-01 11.17 11.24 10.58 10.8 -4.17% 30,061 32,534,345
2024-01-31 12.2 12.38 11.18 11.27 -8.22% 30,391 35,302,378
2024-01-30 12.89 13 12 12.28 -5.03% 20,005 24,629,741
2024-01-29 13.92 13.93 12.8 12.93 -4.58% 16,564 21,775,247
2024-01-26 13.71 13.96 13.49 13.55 -0.51% 16,954 23,217,622
2024-01-25 12.69 13.67 12.58 13.62 +8.53% 21,630 28,530,911
2024-01-24 12.42 12.87 12.08 12.55 +1.62% 20,550 25,628,738
2024-01-23 12.81 12.82 12.02 12.35 -2.6% 25,120 30,816,018
2024-01-22 14.05 14.05 12.67 12.68 -9.75% 25,669 34,071,110
2024-01-19 14.46 14.49 14.03 14.05 -2.23% 14,208 20,235,052
2024-01-18 14.61 14.67 14.01 14.37 -1.78% 15,760 22,488,765
2024-01-17 14.93 14.98 14.61 14.63 -1.68% 13,009 19,278,149
2024-01-16 14.97 15.22 14.69 14.88 -0.6% 17,469 25,932,619
2024-01-15 14.85 15.18 14.71 14.97 +0.74% 17,324 25,961,069
2024-01-12 14.9 15.83 14.85 14.86 -0.47% 22,252 33,835,527
2024-01-11 14.82 14.95 14.7 14.93 +0.61% 13,028 19,314,204
2024-01-10 14.98 15.06 14.7 14.84 -0.54% 14,032 20,813,558
2024-01-09 14.81 15.19 14.79 14.92 +0.61% 16,929 25,368,046
2024-01-08 14.99 15.09 14.8 14.83 -1.07% 14,090 21,002,292
2024-01-05 15.2 15.3 14.84 14.99 -1.38% 27,124 40,753,563
2024-01-04 15.15 15.29 15 15.2 +0.66% 13,637 20,635,322
2024-01-03 15.19 15.22 14.95 15.1 -0.72% 13,651 20,532,062
2024-01-02 14.88 15.48 14.86 15.21 +2.15% 17,699 26,877,426

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

ч▒│хееф╝Ъх▒Х 300795

2024年一季度

х┐ЧчЙ╣цЦ░цЭР 300986

近三个月

хдйц╢жф╣│ф╕Ъ 600419

2022-2023两年

хП╕хдкчлЛ 603520

2024年一季度

STше┐хПС 000752

2023年全年

ч▓дцбВшВбф╗╜ 000833

2022-2023两年

хШЙхПЛхЫ╜щЩЕ 603871

近半年

х╗║чаФщЩв 603183

2023年全年

щ╝Оф┐бщАЪшоп 603421

近三个月

ф╕Ьщ╣ПщеоцЦЩ 605499

近三个月

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
AI人工智能
虚拟现实
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

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