ч║╡цикщАЪф┐б 603602

数据更新至:

添加到对比分析

16.96 -0.24%

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

16.96
-0.24% -0.04
17.02
开盘价
17.34
最高价
16.72
最低价
51,519
成交量
数据更新至: 2025-03-25

技术指标

17.62
MA5 (5日均线)
18.37
MA10 (10日均线)
18.85
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 17.02 17.34 16.72 16.96 -0.24% 51,519 87,822,782
2025-03-24 17.48 17.63 16.5 17 -2.69% 107,727 182,934,360
2025-03-21 18.05 18.1 17.31 17.47 -4.01% 99,769 175,528,174
2025-03-20 18.46 18.7 18.06 18.2 -1.41% 83,041 152,342,618
2025-03-19 19.08 19.09 18.32 18.46 -3.6% 113,586 210,975,000
2025-03-18 19.15 19.66 18.94 19.15 +0.52% 156,146 300,013,292
2025-03-17 18.56 19.3 18.25 19.05 +2.53% 154,357 290,022,448
2025-03-14 18.69 18.72 17.93 18.58 -1.54% 134,600 247,846,144
2025-03-13 19.79 19.81 18.7 18.87 -5.46% 138,610 263,401,945
2025-03-12 19.25 20.34 19.09 19.96 +3.74% 230,721 455,456,494
2025-03-11 19.62 19.9 18.76 19.24 -4.37% 218,696 418,142,447
2025-03-10 20.86 21.42 19.9 20.12 -4.42% 238,943 489,696,785
2025-03-07 19.99 21.62 19.69 21.05 +4.73% 319,219 658,523,502
2025-03-06 20.46 20.91 20.02 20.1 -2.71% 348,143 706,818,683
2025-03-05 18.68 20.66 18.68 20.66 +10.01% 320,769 632,912,568
2025-03-04 18.73 19.03 18.12 18.78 +0.27% 186,465 347,919,315
2025-03-03 17.2 18.73 16.71 18.73 +9.98% 148,866 269,149,895
2025-02-28 18.51 18.52 16.91 17.03 -8.05% 115,689 202,474,364
2025-02-27 19.11 19.2 18.12 18.52 -2.53% 87,962 163,528,158
2025-02-26 18.89 19.25 18.6 19 +0.58% 111,551 209,859,057
2025-02-25 18.92 19.48 18.8 18.89 -2.12% 115,247 219,644,616
2025-02-24 18.98 19.68 18.4 19.3 +2.06% 210,767 406,251,179
2025-02-21 18.39 19.03 18.15 18.91 +3.28% 141,125 263,461,724
2025-02-20 17.8 18.61 17.78 18.31 +2.18% 110,126 201,260,970
2025-02-19 17.68 18.2 17.58 17.92 +1.3% 75,859 136,334,730
2025-02-18 18.16 18.5 17.52 17.69 -3.44% 93,800 169,108,530
2025-02-17 19.07 19.07 18.08 18.32 -3.98% 153,209 283,266,040
2025-02-14 18.75 19.47 18.26 19.08 +1.76% 208,543 392,427,298
2025-02-13 19.7 20.15 18.58 18.75 -1.83% 245,857 470,500,822
2025-02-12 18.55 19.78 18.52 19.1 +3.41% 230,117 438,049,435
2025-02-11 17.92 18.88 17.41 18.47 +3.07% 212,536 386,003,724
2025-02-10 17.69 18.17 17.6 17.92 +2.52% 207,666 371,377,947
2025-02-07 16.82 18.08 16.74 17.48 +3.55% 261,883 462,157,059
2025-02-06 15.77 17.28 15.62 16.88 +7.11% 181,618 299,907,977
2025-02-05 15.45 15.86 15.11 15.76 +3.01% 66,311 103,002,333
2025-01-27 15.56 15.8 15.28 15.3 -0.71% 72,114 112,021,977
2025-01-24 15.18 15.58 15.15 15.41 +0.78% 63,374 97,793,112
2025-01-23 15.29 15.68 15.25 15.29 +0.79% 70,672 109,085,852
2025-01-22 15.47 15.55 15.05 15.17 -1.56% 46,584 71,113,362
2025-01-21 15.4 15.47 15.02 15.41 +0.39% 55,663 84,925,419
2025-01-20 15.7 15.76 15.27 15.35 -0.52% 62,546 96,495,586
2025-01-17 15.92 16.1 15.39 15.43 -3.08% 95,796 149,194,108
2025-01-16 15.81 16.29 15.67 15.92 +2.25% 126,484 202,007,785
2025-01-15 15.01 15.97 14.95 15.57 +3.73% 137,099 211,659,264
2025-01-14 13.95 15.12 13.95 15.01 +7.6% 99,202 145,693,371
2025-01-13 13.79 14.16 13.4 13.95 0% 45,065 62,038,806
2025-01-10 14.24 14.7 13.91 13.95 -2.86% 77,058 110,829,618
2025-01-09 14.18 14.52 14.17 14.36 +0.07% 58,382 83,964,278
2025-01-08 14.5 14.54 13.84 14.35 -1.51% 76,012 107,985,891
2025-01-07 14.22 14.58 14.09 14.57 +1.46% 76,753 109,812,538
2025-01-06 14.83 15.07 14.2 14.36 -2.64% 71,141 103,496,788
2025-01-03 15.49 15.6 14.71 14.75 -4.28% 89,812 134,852,027
2025-01-02 15.82 16.25 15.23 15.41 -3.69% 89,620 140,556,376
2024-12-31 16.82 17.15 16 16 -4.76% 103,158 170,441,506
2024-12-30 16.92 17.28 16.41 16.8 -0.83% 146,176 246,854,151
2024-12-27 16.3 17.55 16.3 16.94 +3.86% 233,117 399,291,186
2024-12-26 15.99 16.58 15.92 16.31 +1.3% 100,959 165,339,513
2024-12-25 15.8 16.77 15.1 16.1 +1.07% 142,946 226,497,871
2024-12-24 16.19 16.45 15.6 15.93 -1.06% 94,022 149,762,702
2024-12-23 16.99 17.5 16 16.1 -4.68% 119,223 198,703,220
2024-12-20 16.5 17.14 16.39 16.89 +1.26% 99,160 166,615,082
2024-12-19 16.3 16.79 16.24 16.68 +1.28% 105,372 174,422,603
2024-12-18 16.34 16.84 15.81 16.47 +1.23% 87,713 143,630,192
2024-12-17 17.57 17.57 16.26 16.27 -7.71% 143,424 241,265,600
2024-12-16 17.7 18.33 17.4 17.63 -0.68% 179,511 320,578,809
2024-12-13 17.28 18.31 17.17 17.75 +2.25% 252,837 454,225,138
2024-12-12 17.18 17.4 16.9 17.36 +1.7% 142,947 245,697,689
2024-12-11 16.49 17.08 16.38 17.07 +3.45% 137,398 231,540,799
2024-12-10 16.63 16.75 16.4 16.5 +1.29% 98,117 162,677,408
2024-12-09 16.53 16.65 16.12 16.29 -1.45% 70,829 115,891,261
2024-12-06 16.65 16.76 16.28 16.53 -0.66% 76,341 125,793,806
2024-12-05 16.25 16.77 16.11 16.64 +2.09% 74,749 123,468,892
2024-12-04 16.79 16.79 16.18 16.3 -3.03% 85,888 141,398,572
2024-12-03 16.65 16.87 16.45 16.81 +1.02% 108,693 181,384,675
2024-12-02 16.15 16.7 16.15 16.64 +2.53% 124,716 205,996,787
2024-11-29 16.13 16.41 15.81 16.23 +0.62% 120,622 194,569,166
2024-11-28 16.38 16.52 16.13 16.13 -3.47% 170,402 277,552,632
2024-11-27 15.49 16.92 15.49 16.71 +8.65% 225,743 369,782,682
2024-11-26 15.58 16.04 15.35 15.38 -1.22% 88,856 139,395,236
2024-11-25 15.67 15.82 15.17 15.57 -1.58% 108,840 167,686,454
2024-11-22 16.64 16.69 15.77 15.82 -5.38% 153,933 248,196,557
2024-11-21 16.65 16.85 16.5 16.72 -1.88% 100,007 166,884,150
2024-11-20 16.61 17.14 16.5 17.04 +2.16% 120,282 202,808,703
2024-11-19 16.65 16.83 16.11 16.68 +1.77% 100,667 166,089,706
2024-11-18 17.06 17.16 15.82 16.39 -3.87% 128,679 208,999,594
2024-11-15 17.77 17.89 16.85 17.05 -4.32% 154,816 268,051,998
2024-11-14 18.43 18.83 17.8 17.82 -3.36% 119,797 218,833,171
2024-11-13 18.8 19.06 18.09 18.44 -2.9% 133,068 245,265,685
2024-11-12 19.68 19.85 18.76 18.99 -4.33% 181,209 348,509,773
2024-11-11 19.41 20.2 18.78 19.85 +1.69% 241,091 469,631,879
2024-11-08 19.3 20.55 19.2 19.52 -2.84% 314,137 622,833,163
2024-11-07 19.19 21.31 18.31 20.09 +3.72% 505,171 998,568,921
2024-11-06 18.98 19.37 18.81 19.37 +9.99% 338,235 651,916,100
2024-11-05 17.61 17.87 17.4 17.61 +1.85% 160,197 282,572,503
2024-11-04 16.5 17.53 16.44 17.29 +2.13% 138,669 236,808,009
2024-11-01 18.19 18.37 16.93 16.93 -9.99% 235,263 412,170,982
2024-10-31 17.85 19.75 17.69 18.81 +4.79% 401,603 745,709,616
2024-10-30 16.52 18.07 16.27 17.95 +5.84% 287,757 497,948,940
2024-10-29 17.6 17.77 16.9 16.96 -5.36% 256,012 443,322,416
2024-10-28 17.28 18.36 17.04 17.92 +3.46% 367,494 652,685,876
2024-10-25 16 17.81 16 17.32 +6.72% 375,891 640,487,424
2024-10-24 16.8 17.16 15.9 16.23 -7.31% 368,550 604,282,054
2024-10-23 19.97 19.97 17.45 17.51 -7.99% 674,889 1,248,991,342
2024-10-22 19.03 19.03 19.03 19.03 +10% 45,043 85,717,419
2024-10-21 17.3 17.3 17.3 17.3 +9.98% 34,159 59,094,984
2024-10-18 15.4 15.73 15.1 15.73 +10% 130,378 202,993,603
2024-10-17 14.3 14.3 13.55 14.3 +10% 192,536 270,639,658
2024-10-16 13.03 13.25 12.86 13 -1.74% 45,829 59,746,042
2024-10-15 13.06 13.69 12.9 13.23 +1.69% 68,458 91,238,356
2024-10-14 12.85 13.14 12.83 13.01 +1.96% 53,554 69,509,194
2024-10-11 13.27 13.35 12.56 12.76 -2.82% 49,244 63,739,415
2024-10-10 13.29 13.54 13.02 13.13 +0.15% 60,627 80,534,809
2024-10-09 14 14.2 13.11 13.11 -10.02% 87,677 120,075,329
2024-10-08 15.22 15.22 13.81 14.57 +5.27% 146,494 211,502,098
2024-09-30 13.5 14.05 13.06 13.84 +7.29% 114,701 155,605,274
2024-09-27 12.55 12.9 12.5 12.9 +3.61% 31,583 40,082,653
2024-09-26 12.22 12.45 12.18 12.45 +1.88% 33,677 41,419,260
2024-09-25 12.22 12.5 12.17 12.22 +0.91% 34,737 42,828,859
2024-09-24 11.98 12.13 11.67 12.11 +1.25% 29,853 35,664,863
2024-09-23 11.7 12.07 11.7 11.96 +1.7% 21,174 25,291,565
2024-09-20 11.75 11.98 11.68 11.76 +0.17% 19,949 23,592,686
2024-09-19 11.8 11.83 11.5 11.74 +1.12% 18,757 21,962,712
2024-09-18 12.07 12.2 11.57 11.61 -3.89% 30,035 35,508,444
2024-09-13 12.23 12.25 12 12.08 -0.9% 18,828 22,812,987
2024-09-12 12.27 12.43 12.12 12.19 -0.41% 19,392 23,812,751
2024-09-11 12.63 12.65 12.2 12.24 -3.24% 31,353 38,657,836
2024-09-10 12.28 12.71 12.2 12.65 +3.35% 41,161 51,310,894
2024-09-09 12.23 12.32 12.01 12.24 +0.41% 23,015 28,022,223
2024-09-06 12.34 12.38 12.09 12.19 -0.97% 22,893 27,890,900
2024-09-05 12.11 12.39 12.11 12.31 +0.41% 17,251 21,193,882
2024-09-04 12.31 12.36 12.03 12.26 -1.53% 24,935 30,417,812
2024-09-03 12.3 12.47 12.24 12.45 +1.55% 19,518 24,176,125
2024-09-02 12.54 12.67 12.26 12.26 -3.46% 37,930 47,133,858
2024-08-30 12.38 12.96 12.37 12.7 +2.58% 47,642 60,376,601
2024-08-29 12.23 12.43 11.95 12.38 +1.23% 23,790 29,192,476
2024-08-28 12.3 12.47 12.22 12.23 -1.13% 20,554 25,308,171
2024-08-27 12.31 12.4 12.16 12.37 +0.49% 22,164 27,272,074
2024-08-26 12.28 12.44 12.05 12.31 +0.08% 23,418 28,762,374
2024-08-23 12.56 12.56 12.04 12.3 -2.23% 42,650 52,516,840
2024-08-22 12.72 12.95 12.53 12.58 -1.95% 29,690 37,589,790
2024-08-21 12.73 12.89 12.51 12.83 +0.79% 24,448 31,198,059
2024-08-20 12.95 12.97 12.6 12.73 -1.93% 42,387 53,927,373
2024-08-19 13.24 13.4 12.92 12.98 -2.48% 49,763 65,407,765
2024-08-16 13.33 13.5 13.06 13.31 -0.6% 54,500 72,345,509
2024-08-15 13.1 13.68 13.02 13.39 +1.21% 63,750 85,380,516
2024-08-14 13.1 13.46 13.04 13.23 +0.53% 47,841 63,463,074
2024-08-13 13.19 13.19 12.9 13.16 +0.08% 46,432 60,502,453
2024-08-12 12.96 13.29 12.54 13.15 +0.23% 68,949 89,669,411
2024-08-09 13.66 14.09 13.08 13.12 -4.72% 123,841 165,967,003
2024-08-08 14.1 14.96 13.71 13.77 -3.23% 152,419 216,723,610
2024-08-07 13.34 14.58 13.31 14.23 +5.8% 194,878 272,206,794
2024-08-06 13.42 13.58 13.01 13.45 +2.2% 78,363 104,046,963
2024-08-05 13.62 13.95 13.13 13.16 -4.43% 136,651 185,808,992
2024-08-02 13.25 13.97 13.25 13.77 +1.4% 163,031 222,817,116
2024-08-01 14.12 14.12 13.39 13.58 -0.22% 135,755 185,436,332
2024-07-31 13.52 13.85 13.29 13.61 +0.67% 180,140 243,252,469
2024-07-30 13.45 14.1 12.84 13.52 +2.11% 225,700 305,055,430
2024-07-29 11.96 13.24 11.87 13.24 +9.97% 162,893 211,048,391
2024-07-26 11.9 12.06 11.87 12.04 0% 28,533 34,138,432
2024-07-25 11.72 12.37 11.56 12.04 +1.6% 26,962 32,172,602
2024-07-24 11.7 12.05 11.7 11.85 +0.08% 25,299 30,116,549
2024-07-23 11.89 12.05 11.77 11.84 -0.5% 36,006 42,700,699
2024-07-22 12.92 13.05 11.8 11.9 -6.96% 86,472 104,977,159
2024-07-19 12.79 12.86 12.62 12.79 -0.54% 23,594 30,026,098
2024-07-18 12.81 12.95 12.33 12.86 +0.08% 35,449 44,561,570
2024-07-17 12.81 12.9 12.75 12.85 -0.16% 22,422 28,752,403
2024-07-16 12.82 12.92 12.59 12.87 +0.39% 23,494 30,088,479
2024-07-15 12.61 12.95 12.41 12.82 +0.79% 32,850 41,758,906
2024-07-12 12.8 12.86 12.66 12.72 -0.86% 26,853 34,219,168
2024-07-11 12.99 13.06 12.69 12.83 +0.23% 46,816 60,203,135
2024-07-10 12.33 13.08 12.33 12.8 +3.31% 69,782 89,484,699
2024-07-09 11.66 12.43 11.57 12.39 +6.26% 45,694 55,458,776
2024-07-08 11.96 12.07 11.57 11.66 -2.59% 22,344 26,271,546
2024-07-05 11.48 12.1 11.41 11.97 +3.37% 21,719 25,519,675
2024-07-04 11.89 12.08 11.57 11.58 -2.61% 24,361 28,665,429
2024-07-03 12.12 12.25 11.83 11.89 -2.78% 23,295 27,856,334
2024-07-02 12.1 12.28 12.06 12.23 +0.33% 20,737 25,211,683
2024-07-01 12.47 12.68 12.04 12.19 -2.25% 33,525 41,124,176
2024-06-28 12.3 12.66 12.12 12.47 +0.24% 30,231 37,846,229
2024-06-27 12.8 12.85 12.43 12.44 -2.05% 36,413 45,927,170
2024-06-26 12.5 12.77 12.41 12.7 +0.95% 38,296 48,268,152
2024-06-25 12.48 12.77 12.42 12.58 +0.88% 37,886 47,645,080
2024-06-24 12.6 12.78 12.41 12.47 -2.5% 35,828 45,075,114
2024-06-21 12.53 12.82 12.4 12.79 +0.63% 28,042 35,483,706
2024-06-20 13.11 13.2 12.68 12.71 -3.71% 53,882 69,281,381
2024-06-19 13.2 13.43 13.05 13.2 +0.3% 62,417 82,593,291
2024-06-18 12.74 13.55 12.67 13.16 +3.22% 70,268 91,726,358
2024-06-17 12.62 12.85 12.53 12.75 +0.79% 26,738 34,087,489
2024-06-14 12.61 12.77 12.37 12.65 +0.64% 34,319 43,177,548
2024-06-13 12.04 12.65 12 12.57 +4.4% 60,056 74,508,215
2024-06-12 12.2 12.4 12.02 12.04 -0.91% 41,265 50,496,093
2024-06-11 11.46 12.46 11.19 12.15 +6.11% 60,556 72,776,039
2024-06-07 11.5 11.62 11.35 11.45 +1.78% 24,061 27,630,302
2024-06-06 11.78 11.98 11.22 11.25 -5.06% 43,399 50,073,284
2024-06-05 11.84 11.94 11.41 11.85 -1.25% 51,497 60,579,282
2024-06-04 12.7 12.7 11.61 12 -6.9% 92,083 111,230,080
2024-06-03 12.52 12.97 12.46 12.89 +2.38% 84,807 108,465,797
2024-05-31 12.26 12.68 12.21 12.59 +2.61% 46,991 58,881,684
2024-05-30 12.28 12.55 12.2 12.27 +0.25% 31,416 38,761,145
2024-05-29 12.42 12.71 12.22 12.24 -1.53% 38,341 47,803,383
2024-05-28 12.36 12.53 12.13 12.43 +0.65% 47,349 58,291,754
2024-05-27 12.5 12.73 12.11 12.35 -0.4% 48,895 60,406,105
2024-05-24 12.65 12.76 12.25 12.4 -4.47% 91,765 114,876,132
2024-05-23 12.88 13.11 12.67 12.98 +1.8% 128,383 165,843,915
2024-05-22 11.97 12.86 11.86 12.75 +7.05% 125,059 156,395,106
2024-05-21 11.94 12.05 11.81 11.91 -0.92% 31,942 37,970,400
2024-05-20 12.16 12.2 11.87 12.02 -1.8% 48,595 58,352,209
2024-05-17 12.03 12.39 12.03 12.24 +0.66% 51,957 63,117,685
2024-05-16 12.24 12.43 11.96 12.16 -0.82% 76,130 92,704,423
2024-05-15 11.75 12.68 11.68 12.26 +2.08% 121,366 149,001,822
2024-05-14 11.3 12.39 11.3 12.01 +6.66% 120,898 145,761,249
2024-05-13 11.68 11.68 11.21 11.26 -3.18% 29,894 33,854,835
2024-05-10 11.83 11.88 11.56 11.63 -1.27% 29,723 34,677,806
2024-05-09 11.96 11.98 11.78 11.78 -0.59% 23,808 28,254,611
2024-05-08 12.19 12.2 11.82 11.85 -2.47% 25,863 30,957,062
2024-05-07 12.22 12.27 12.06 12.15 -0.16% 22,253 27,069,979
2024-05-06 12.4 12.55 12.1 12.17 -1.54% 33,973 41,380,665
2024-04-30 12.4 12.58 12.13 12.36 +0.24% 39,010 48,134,550
2024-04-29 12.43 12.47 11.99 12.33 -0.08% 65,446 80,282,336
2024-04-26 11.87 12.38 11.76 12.34 +4.49% 51,410 62,787,313
2024-04-25 11.86 11.96 11.66 11.81 -1.01% 33,575 39,608,689
2024-04-24 11.31 11.93 11.31 11.93 +4.65% 44,128 51,978,193
2024-04-23 11.14 11.6 11.14 11.4 +3.17% 63,500 72,020,647
2024-04-22 11.6 11.62 10.89 11.05 -4.82% 82,545 92,106,070
2024-04-19 12.23 12.3 11.46 11.61 -5.3% 55,446 65,080,273
2024-04-18 12.43 12.59 11.98 12.26 +0.99% 44,640 54,891,822
2024-04-17 11.23 12.14 11.2 12.14 +9.96% 30,799 36,513,324
2024-04-16 11.81 12.15 11.03 11.04 -9.51% 49,407 56,075,480
2024-04-15 12.84 13.01 12.02 12.2 -5.72% 51,490 64,009,658
2024-04-12 12.82 13.23 12.82 12.94 +1.17% 25,916 33,900,510
2024-04-11 13.04 13.25 12.69 12.79 -1.92% 25,970 33,830,340
2024-04-10 13.55 13.56 12.98 13.04 -3.69% 28,170 37,164,099
2024-04-09 13.39 13.59 13.23 13.54 +1.2% 22,113 29,680,600
2024-04-08 13.76 13.8 13.38 13.38 -3.11% 26,311 35,772,517
2024-04-03 14.02 14.04 13.56 13.81 -1.92% 32,681 45,086,851
2024-04-02 14.37 14.4 13.89 14.08 -2.02% 47,585 66,973,180
2024-04-01 14.45 14.85 14.25 14.37 +0.84% 91,328 131,895,319
2024-03-29 13.9 14.45 13.8 14.25 +4.47% 67,243 95,332,033
2024-03-28 13.59 13.84 13.1 13.64 +2.56% 34,462 46,733,039
2024-03-27 13.53 13.65 13.28 13.3 -1.99% 27,200 36,436,941
2024-03-26 13.66 13.88 13.36 13.57 -0.95% 49,133 66,890,013
2024-03-25 14.1 14.22 13.7 13.7 -2.91% 36,822 51,405,337
2024-03-22 14.49 14.55 14.05 14.11 -3.16% 40,820 57,929,284
2024-03-21 14.56 14.68 14.4 14.57 +0.07% 22,206 32,281,952
2024-03-20 14.38 14.6 14.34 14.56 +1.18% 30,409 44,113,114
2024-03-19 14.31 14.5 14.23 14.39 +0.63% 25,619 36,872,166
2024-03-18 14.18 14.4 14 14.3 +2.14% 29,586 42,038,195
2024-03-15 13.96 14.06 13.81 14 +0.07% 28,971 40,363,460
2024-03-14 14.26 14.27 13.72 13.99 -2.37% 38,805 54,166,686
2024-03-13 14.09 14.49 14.07 14.33 +2.21% 54,221 77,630,204
2024-03-12 14.01 14.15 13.8 14.02 -0.21% 30,611 42,839,421
2024-03-11 13.25 14.05 13.11 14.05 +5.64% 68,504 93,966,804
2024-03-08 13.2 13.31 13.08 13.3 +1.29% 19,839 26,262,266
2024-03-07 13.32 13.47 13 13.13 -0.98% 27,762 36,763,470
2024-03-06 13.24 13.33 13.07 13.26 -0.6% 23,144 30,613,420
2024-03-05 13.31 13.45 13.13 13.34 -1.19% 24,640 32,714,475
2024-03-04 13.49 13.68 13.22 13.5 +0.52% 35,662 47,946,808
2024-03-01 13.16 13.43 13 13.43 +1.74% 43,654 57,792,543
2024-02-29 12.81 13.3 12.78 13.2 +2.25% 45,010 58,827,136
2024-02-28 13.46 13.83 12.81 12.91 -5% 66,908 88,976,584
2024-02-27 13.32 13.62 13.18 13.59 +1.72% 33,319 44,730,069
2024-02-26 13.3 13.8 13.05 13.36 -0.15% 67,303 89,900,493
2024-02-23 12.87 13.39 12.72 13.38 +3.96% 57,844 75,817,076
2024-02-22 12.37 12.87 12.37 12.87 +2.96% 44,395 56,520,237
2024-02-21 12.25 12.86 12.13 12.5 +0.89% 73,024 91,003,868
2024-02-20 11.87 12.39 11.51 12.39 +5.27% 64,824 77,516,928
2024-02-19 10.91 11.77 10.91 11.77 +10% 73,336 83,668,659
2024-02-08 9.98 10.75 9.61 10.7 +9.3% 71,242 72,565,855
2024-02-07 10.15 10.19 9.62 9.79 -3.93% 82,336 81,061,218
2024-02-06 9.2 10.46 8.63 10.19 +7.15% 94,834 88,813,303
2024-02-05 10.4 10.49 9.51 9.51 -10.03% 58,531 56,708,378
2024-02-02 11.22 11.41 10.17 10.57 -5.12% 56,252 60,835,651
2024-02-01 11.09 11.44 10.85 11.14 +0.45% 53,357 59,152,494
2024-01-31 11.72 11.77 11.01 11.09 -4.31% 46,224 52,245,466
2024-01-30 12.17 12.23 11.54 11.59 -5.31% 52,899 62,811,737
2024-01-29 12.79 12.83 11.99 12.24 -3.92% 48,330 60,118,901
2024-01-26 12.46 12.9 12.44 12.74 +2.41% 55,334 70,616,570
2024-01-25 12.15 12.5 12.1 12.44 +2.22% 63,928 79,285,608
2024-01-24 12.39 12.5 11.9 12.17 -0.33% 55,507 67,251,457
2024-01-23 12.45 12.45 12.09 12.21 -2.09% 49,864 61,014,427
2024-01-22 13.33 13.36 12.33 12.47 -6.59% 37,210 48,021,794
2024-01-19 13.6 13.68 13.32 13.35 -0.89% 24,954 33,494,107
2024-01-18 13.55 13.75 13.25 13.47 -0.96% 45,750 61,445,737
2024-01-17 14.07 14.07 13.6 13.6 -2.86% 20,398 28,230,583
2024-01-16 13.98 14.24 13.7 14 -0.57% 24,903 34,609,480
2024-01-15 14.39 14.39 14 14.08 -1.05% 27,341 38,522,707
2024-01-12 14.36 14.54 14.2 14.23 -1.39% 16,709 24,041,196
2024-01-11 14.28 14.43 14.03 14.43 +1.98% 16,390 23,443,353
2024-01-10 14.37 14.37 14 14.15 -1.46% 20,185 28,627,068
2024-01-09 14.21 14.48 14.21 14.36 +0.84% 21,768 31,258,439
2024-01-08 14.49 14.54 14.23 14.24 -1.73% 19,500 28,085,189
2024-01-05 14.78 14.88 14.38 14.49 -1.5% 20,813 30,469,389
2024-01-04 14.73 14.77 14.55 14.71 +0.07% 18,275 26,754,816
2024-01-03 14.71 14.8 14.54 14.7 -0.68% 20,829 30,585,793
2024-01-02 14.81 15.11 14.76 14.8 +0.41% 34,533 51,576,572

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╣┐цЧешВбф╗╜ 600894

近期数据

члЛцШВцКАцЬп 300603

2022-2023两年

хБечЫЫщЫЖхЫв 603558

近半年

цЦ░шГ╜ц│░х▒▒ 000720

2024年一季度

ч╜ЧхНЪчЙ╣чзС 300757

近三个月

хоЧчФ│хКихКЫ 001696

近半年

щТЬц│ЙчзСцКА 688391

近期数据

ше┐шЧПцЧЕц╕╕ 600749

2023年全年

ц▒ЯхНЧц░┤хКб 601199

2023年全年

члЛцЦ╣хИ╢шНп 003020

近三个月

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
半导体
新能源汽车
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
虚拟现实
芯片

хглхЕ░х╛о (600460)

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