шЙ╛ш┐кч▓╛хпЖ 603638

数据更新至:

添加到对比分析

21.01 -1.82%

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

21.01
-1.82% -0.39
21.37
开盘价
21.88
最高价
20.71
最低价
71,801
成交量
数据更新至: 2025-03-25

技术指标

21.79
MA5 (5日均线)
21.09
MA10 (10日均线)
20.80
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 21.37 21.88 20.71 21.01 -1.82% 71,801 153,152,531
2025-03-24 22.57 22.65 20.86 21.4 -5.14% 142,160 306,679,247
2025-03-21 22.05 24.58 22.05 22.56 -0.18% 194,102 448,042,805
2025-03-20 21.44 23.25 21.2 22.6 +5.81% 153,670 341,551,203
2025-03-19 21.3 21.45 21 21.36 +0.05% 69,769 147,942,478
2025-03-18 20.22 21.74 20.16 21.35 +5.8% 146,979 309,133,205
2025-03-17 20.05 20.22 19.9 20.18 -0.05% 47,445 95,244,696
2025-03-14 19.8 20.29 19.52 20.19 +1.25% 61,972 123,498,994
2025-03-13 20.3 20.38 19.71 19.94 -1.77% 51,997 103,472,174
2025-03-12 20.73 20.97 20.16 20.3 -2.07% 67,040 137,237,898
2025-03-11 20.4 20.98 20.32 20.73 -0.34% 63,870 131,970,357
2025-03-10 20.93 21.42 20.59 20.8 -0.19% 73,101 152,700,316
2025-03-07 20.41 21.03 20.35 20.84 +0.97% 87,316 181,046,891
2025-03-06 20.12 20.91 20.1 20.64 +2.38% 113,036 231,923,288
2025-03-05 19.6 20.69 19.55 20.16 +2.34% 98,828 199,679,418
2025-03-04 19.39 20.1 19.32 19.7 +0.51% 75,889 150,216,125
2025-03-03 19.98 20.25 19.5 19.6 -2% 90,827 179,911,085
2025-02-28 21.36 21.77 19.81 20 -6.8% 158,299 324,819,543
2025-02-27 21.91 22.15 21.06 21.46 +0.94% 214,295 462,169,748
2025-02-26 19.3 21.26 19.21 21.26 +9.98% 159,105 325,907,496
2025-02-25 18.98 19.49 18.66 19.33 +0.78% 68,048 130,700,200
2025-02-24 19.66 19.73 19.01 19.18 -2.24% 76,550 146,779,539
2025-02-21 19.08 19.69 19.07 19.62 +1.71% 100,204 195,149,867
2025-02-20 18.52 19.85 18.23 19.29 +4.16% 168,192 319,765,670
2025-02-19 17.54 18.55 17.5 18.52 +5.17% 109,174 198,655,843
2025-02-18 17.5 17.83 17.48 17.61 +0.4% 32,738 57,684,374
2025-02-17 17.87 17.87 17.39 17.54 -1.18% 40,789 71,428,724
2025-02-14 17.6 17.82 17.53 17.75 +0.74% 26,275 46,577,121
2025-02-13 18.05 18.16 17.6 17.62 -2.27% 38,883 69,068,505
2025-02-12 18.01 18.3 17.91 18.03 +0.06% 47,703 86,230,191
2025-02-11 17.99 18.15 17.9 18.02 +0.06% 40,699 73,269,015
2025-02-10 18.03 18.09 17.7 18.01 -0.22% 53,471 95,937,619
2025-02-07 17.64 18.07 17.48 18.05 +2.32% 64,713 115,428,948
2025-02-06 16.96 17.77 16.9 17.64 +4.01% 51,476 89,771,826
2025-02-05 17.32 17.32 16.96 16.96 -1.22% 28,502 48,683,994
2025-01-27 17.35 17.43 17.1 17.17 -0.87% 25,142 43,366,875
2025-01-24 17.23 17.37 17.14 17.32 +0.23% 32,067 55,363,560
2025-01-23 17.6 17.75 17.23 17.28 -1.82% 46,677 81,316,193
2025-01-22 17.74 17.76 17.31 17.6 -0.73% 38,334 67,130,059
2025-01-21 17.4 17.86 17.32 17.73 +2.19% 77,070 135,720,482
2025-01-20 17.35 17.58 17.18 17.35 +0.46% 40,144 69,726,548
2025-01-17 16.72 17.29 16.63 17.27 +2.61% 43,098 73,633,581
2025-01-16 17 17.3 16.8 16.83 -0.12% 43,542 74,049,725
2025-01-15 16.88 16.96 16.64 16.85 -0.18% 30,432 51,061,212
2025-01-14 15.98 17.09 15.86 16.88 +5.83% 60,922 101,657,561
2025-01-13 15.7 16.09 15.67 15.95 +0.38% 26,713 42,454,088
2025-01-10 15.76 16.18 15.67 15.89 +0.82% 26,450 42,252,030
2025-01-09 15.89 16.04 15.65 15.76 -1.25% 23,400 36,961,051
2025-01-08 16.08 16.1 15.57 15.96 -0.81% 27,468 43,567,744
2025-01-07 16.14 16.31 16 16.09 -0.25% 18,951 30,551,974
2025-01-06 16.06 16.36 15.92 16.13 -0.74% 32,841 52,940,324
2025-01-03 16.46 16.65 16.16 16.25 -0.37% 31,796 52,061,393
2025-01-02 16.9 17 16.2 16.31 -3.43% 36,725 60,772,830
2024-12-31 17.22 17.47 16.88 16.89 -1.75% 41,719 71,677,341
2024-12-30 17.08 17.49 17.08 17.19 +0.64% 42,222 72,964,666
2024-12-27 17.06 17.27 17 17.08 +0.12% 26,544 45,449,775
2024-12-26 16.76 17.08 16.68 17.06 +1.97% 28,694 48,610,517
2024-12-25 16.73 16.73 16.51 16.73 +0.42% 19,296 32,065,169
2024-12-24 16.46 16.81 16.46 16.66 +0.97% 21,895 36,515,023
2024-12-23 16.69 16.79 16.42 16.5 -1.14% 22,423 37,184,440
2024-12-20 16.77 16.83 16.51 16.69 -0.18% 21,575 36,025,031
2024-12-19 16.65 16.75 16.41 16.72 +0.42% 18,167 30,184,017
2024-12-18 16.59 16.81 16.58 16.65 +0.18% 24,302 40,617,667
2024-12-17 16.48 16.76 16.48 16.62 +0.36% 29,958 49,821,782
2024-12-16 16.85 16.9 16.45 16.56 -1.95% 32,370 53,713,319
2024-12-13 17.17 17.21 16.82 16.89 -1.92% 33,971 57,668,704
2024-12-12 17.44 17.44 17.17 17.22 -1.15% 31,462 54,337,111
2024-12-11 17.32 17.55 17.27 17.42 +0.58% 31,015 54,095,423
2024-12-10 17.6 17.71 17.29 17.32 +0.29% 44,749 78,070,765
2024-12-09 17.19 17.38 17.11 17.27 +0.41% 37,276 64,256,745
2024-12-06 17.32 17.42 17.12 17.2 -0.29% 39,921 68,671,993
2024-12-05 17.04 17.6 17.04 17.25 +0.29% 44,830 77,659,379
2024-12-04 17.04 17.36 16.91 17.2 +0.94% 39,348 67,511,850
2024-12-03 17.01 17.23 16.91 17.04 +0.24% 36,241 61,830,996
2024-12-02 16.33 17.03 16.33 17 +3.53% 48,489 81,474,173
2024-11-29 16.13 16.5 16.1 16.42 +1.8% 37,130 60,723,749
2024-11-28 16.4 16.47 16.09 16.13 -1.89% 24,474 39,735,749
2024-11-27 16.11 16.46 15.75 16.44 +1.99% 33,407 53,666,558
2024-11-26 16.35 16.49 16.08 16.12 -1.65% 20,213 32,826,691
2024-11-25 16.2 16.43 16.17 16.39 +1.42% 25,511 41,612,728
2024-11-22 16.73 16.8 16.1 16.16 -3.87% 35,209 58,022,531
2024-11-21 16.68 16.93 16.66 16.81 +0.24% 37,350 62,651,169
2024-11-20 16.57 16.82 16.46 16.77 +1.02% 33,370 55,668,910
2024-11-19 16.24 16.61 16.24 16.6 +2.28% 32,095 52,792,383
2024-11-18 16.42 16.51 16.07 16.23 -1.1% 33,412 54,632,239
2024-11-15 16.62 16.72 16.4 16.41 -1.14% 33,854 56,097,636
2024-11-14 16.92 17 16.6 16.6 -1.89% 29,378 49,246,502
2024-11-13 17 17.08 16.66 16.92 -1.05% 45,545 76,783,889
2024-11-12 17.29 17.41 16.95 17.1 -1.38% 46,499 79,955,818
2024-11-11 17.06 17.37 16.95 17.34 +1.64% 53,875 92,971,217
2024-11-08 17.26 17.39 17 17.06 +0.18% 55,305 95,030,488
2024-11-07 17 17.18 16.77 17.03 -0.41% 52,200 88,626,989
2024-11-06 17.39 17.51 17 17.1 -1.72% 66,592 114,713,385
2024-11-05 17.37 17.43 16.95 17.4 +0.81% 73,930 127,418,678
2024-11-04 16.49 17.29 16.49 17.26 +4.61% 77,516 132,345,462
2024-11-01 16.65 16.82 16.38 16.5 -0.54% 51,845 85,910,250
2024-10-31 16.3 16.66 16.16 16.59 +4.01% 71,661 117,748,642
2024-10-30 15.84 16.05 15.71 15.95 +0.44% 29,460 46,775,919
2024-10-29 16.21 16.25 15.86 15.88 -1.98% 38,595 61,780,956
2024-10-28 16.3 16.39 16.04 16.2 -0.61% 37,146 60,182,355
2024-10-25 16.35 16.42 16.17 16.3 -0.31% 42,133 68,562,247
2024-10-24 16.19 16.38 16.12 16.35 +1.05% 27,623 44,987,018
2024-10-23 16.14 16.31 16.07 16.18 +0.25% 28,960 46,858,438
2024-10-22 15.91 16.15 15.73 16.14 +1.51% 33,095 52,761,636
2024-10-21 16.1 16.25 15.81 15.9 -0.44% 45,734 72,981,185
2024-10-18 15.28 16.38 15.24 15.97 +4.65% 56,941 90,180,241
2024-10-17 15.62 15.72 15.25 15.26 -1.36% 26,689 41,278,865
2024-10-16 15.34 15.64 15.11 15.47 +0.45% 25,407 39,106,536
2024-10-15 15.87 15.95 15.4 15.4 -3.45% 33,557 52,553,897
2024-10-14 15.9 15.96 15.5 15.95 +1.27% 33,561 52,874,197
2024-10-11 16.4 16.6 15.56 15.75 -3.96% 43,967 69,873,879
2024-10-10 16.7 16.99 16.3 16.4 +0.06% 41,445 69,053,870
2024-10-09 17.8 17.8 16.37 16.39 -8.69% 67,248 113,974,824
2024-10-08 18.87 18.88 17.3 17.95 +4.6% 83,029 149,648,949
2024-09-30 16.4 17.3 16.16 17.16 +8.47% 86,811 145,768,044
2024-09-27 15.3 15.82 15.28 15.82 +4.01% 33,360 51,893,914
2024-09-26 14.91 15.22 14.75 15.21 +1.94% 29,340 43,943,198
2024-09-25 15.3 15.48 14.83 14.92 -1.84% 33,523 50,614,521
2024-09-24 14.84 15.2 14.76 15.2 +3.12% 26,078 39,247,144
2024-09-23 14.78 14.89 14.7 14.74 -0.61% 8,314 12,270,436
2024-09-20 14.97 14.97 14.7 14.83 -0.87% 13,456 19,902,327
2024-09-19 14.86 15.1 14.74 14.96 +0.94% 16,997 25,357,552
2024-09-18 14.82 15.05 14.75 14.82 0% 14,768 21,941,866
2024-09-13 14.87 14.97 14.7 14.82 +0.14% 18,208 26,988,195
2024-09-12 14.91 15.02 14.8 14.8 -0.54% 9,960 14,830,389
2024-09-11 14.75 14.91 14.75 14.88 +0.13% 10,473 15,553,631
2024-09-10 14.92 14.94 14.7 14.86 -0.13% 13,692 20,285,307
2024-09-09 15.06 15.14 14.78 14.88 -1.26% 23,560 35,206,653
2024-09-06 15.33 15.4 15.06 15.07 -1.82% 16,553 25,098,834
2024-09-05 15.28 15.46 15.24 15.35 +0.2% 11,519 17,683,914
2024-09-04 15.21 15.5 15.18 15.32 +0.07% 17,490 26,842,459
2024-09-03 15.12 15.41 15.11 15.31 +1.19% 23,130 35,374,817
2024-09-02 15.37 15.37 15.12 15.13 -1.56% 25,664 39,058,606
2024-08-30 15 15.58 14.74 15.37 +5.13% 62,823 95,872,702
2024-08-29 14.56 14.78 14.52 14.62 -0.34% 23,189 33,953,930
2024-08-28 14.56 14.89 14.5 14.67 +0.76% 23,716 34,857,313
2024-08-27 14.52 14.64 14.35 14.56 +0.48% 25,317 36,667,656
2024-08-26 14.26 14.63 14.18 14.49 +1.4% 30,847 44,586,812
2024-08-23 14 14.29 13.92 14.29 +2.07% 28,192 40,041,695
2024-08-22 13.92 14.12 13.82 14 +0.07% 16,911 23,675,609
2024-08-21 14.06 14.29 13.83 13.99 -1.2% 27,853 39,070,908
2024-08-20 14.16 14.23 14.03 14.16 -0.21% 15,943 22,488,058
2024-08-19 14 14.25 14 14.19 +1.43% 17,501 24,801,100
2024-08-16 14.1 14.15 13.97 13.99 -0.78% 9,945 13,960,272
2024-08-15 13.93 14.2 13.9 14.1 +1.29% 14,533 20,447,789
2024-08-14 14.05 14.1 13.87 13.92 -0.93% 11,892 16,568,400
2024-08-13 13.9 14.05 13.88 14.05 +0.79% 9,817 13,710,015
2024-08-12 13.92 13.98 13.85 13.94 +0.14% 8,240 11,461,555
2024-08-09 14.24 14.24 13.9 13.92 -1.21% 13,026 18,242,241
2024-08-08 14.03 14.14 13.91 14.09 +0.21% 11,854 16,614,753
2024-08-07 14.01 14.18 13.96 14.06 0% 9,618 13,521,010
2024-08-06 14.07 14.1 13.91 14.06 +1.15% 14,978 20,996,209
2024-08-05 14.1 14.25 13.81 13.9 -1.63% 20,058 28,077,553
2024-08-02 14.2 14.33 14.11 14.13 -1.12% 15,637 22,213,785
2024-08-01 14.35 14.5 14.22 14.29 -0.76% 17,778 25,474,814
2024-07-31 14.11 14.42 14 14.4 +2.06% 32,385 46,297,007
2024-07-30 13.84 14.21 13.73 14.11 +1.95% 30,494 42,714,898
2024-07-29 14.02 14.06 13.73 13.84 -1% 28,469 39,357,823
2024-07-26 13.86 14.04 13.86 13.98 +0.87% 18,574 25,971,480
2024-07-25 13.79 14.04 13.75 13.86 +0.14% 18,176 25,253,510
2024-07-24 13.84 14.11 13.77 13.84 +0.14% 16,787 23,300,972
2024-07-23 14.1 14.15 13.8 13.82 -1.85% 16,264 22,631,476
2024-07-22 14.2 14.24 14.02 14.08 -0.56% 12,290 17,339,616
2024-07-19 14.02 14.35 13.96 14.16 +0.85% 15,283 21,616,629
2024-07-18 14.03 14.23 13.92 14.04 -0.14% 17,724 24,882,163
2024-07-17 13.92 14.15 13.83 14.06 +1.22% 19,109 26,773,231
2024-07-16 14 14.04 13.77 13.89 -1.14% 22,379 31,042,813
2024-07-15 14.42 14.42 14.02 14.05 -2.57% 19,587 27,758,172
2024-07-12 14.37 14.49 14.26 14.42 -0.21% 12,208 17,556,599
2024-07-11 14.32 14.47 14.16 14.45 +2.41% 16,630 23,892,218
2024-07-10 14.12 14.23 14.04 14.11 -0.21% 14,653 20,720,044
2024-07-09 13.82 14.18 13.76 14.14 +1.95% 25,217 35,272,675
2024-07-08 13.81 13.96 13.74 13.87 -0.43% 18,949 26,225,736
2024-07-05 13.92 14.01 13.79 13.93 +0.22% 20,709 28,745,855
2024-07-04 13.96 14.13 13.87 13.9 -0.57% 19,298 26,922,549
2024-07-03 13.97 14.09 13.87 13.98 -0.36% 15,314 21,376,919
2024-07-02 14.09 14.12 13.9 14.03 -0.43% 18,825 26,351,150
2024-07-01 14.08 14.2 13.78 14.09 +0.43% 22,522 31,523,391
2024-06-28 14.06 14.38 13.97 14.03 -1.2% 22,539 31,949,261
2024-06-27 14.45 14.5 14.11 14.2 -1.73% 23,146 32,921,596
2024-06-26 13.99 14.52 13.83 14.45 +2.48% 26,791 38,157,270
2024-06-25 13.81 14.19 13.77 14.1 +2.1% 21,517 30,162,614
2024-06-24 14.06 14.1 13.73 13.81 -1.85% 20,910 28,961,230
2024-06-21 14.11 14.35 14.02 14.07 -0.99% 14,727 20,803,186
2024-06-20 14.41 14.55 14.15 14.21 -2% 14,306 20,450,635
2024-06-19 14.85 14.86 14.46 14.5 -2.03% 15,309 22,321,869
2024-06-18 14.54 14.86 14.54 14.8 +0.61% 13,891 20,451,920
2024-06-17 15.1 15.1 14.61 14.71 -2.78% 27,975 41,376,365
2024-06-14 15.22 15.25 15.03 15.13 -0.13% 28,759 43,477,828
2024-06-13 15.15 15.27 14.91 15.15 +0.13% 20,534 31,049,343
2024-06-12 15.26 15.37 15.1 15.13 -0.53% 16,749 25,505,246
2024-06-11 15.11 15.25 14.88 15.21 +0.26% 16,758 25,246,539
2024-06-07 15.12 15.28 15 15.17 +1.07% 20,025 30,333,504
2024-06-06 15.39 15.48 14.85 15.01 -2.02% 25,363 38,189,525
2024-06-05 15.35 15.57 15.3 15.32 -0.97% 15,484 23,937,638
2024-06-04 15.63 15.63 15.26 15.47 +0.06% 16,412 25,275,094
2024-06-03 15.89 15.93 15.33 15.46 -2.95% 27,250 42,450,084
2024-05-31 15.93 16.1 15.86 15.93 0% 13,987 22,381,631
2024-05-30 15.84 16.02 15.73 15.93 +0.06% 12,495 19,877,654
2024-05-29 15.98 16.08 15.84 15.92 -0.5% 13,480 21,475,299
2024-05-28 16.31 16.43 15.95 16 -2.02% 16,321 26,251,812
2024-05-27 16.28 16.47 16.01 16.33 +0.62% 15,606 25,290,631
2024-05-24 16.5 16.59 16.19 16.23 -1.99% 17,337 28,378,430
2024-05-23 16.7 16.76 16.46 16.56 -1.08% 19,172 31,768,215
2024-05-22 16.94 17.16 16.74 16.74 -1.3% 9,923 16,675,504
2024-05-21 16.96 17.12 16.67 16.96 0% 20,726 34,974,298
2024-05-20 17.13 17.28 16.9 16.96 -0.7% 16,308 27,821,173
2024-05-17 16.85 17.11 16.7 17.08 +1.43% 13,978 23,675,763
2024-05-16 17.09 17.2 16.79 16.84 -1.52% 20,413 34,608,439
2024-05-15 17.2 17.29 17.05 17.1 -0.47% 13,877 23,838,646
2024-05-14 17.36 17.65 17.13 17.18 -0.75% 22,667 39,210,587
2024-05-13 17.24 17.54 17.1 17.31 -0.57% 19,367 33,608,934
2024-05-10 17.62 17.69 17.31 17.41 -1.08% 20,428 35,597,299
2024-05-09 17.11 17.64 17.11 17.6 +2.27% 21,019 36,781,659
2024-05-08 17.25 17.44 17.2 17.21 -0.29% 17,907 30,959,201
2024-05-07 17.48 17.5 17.1 17.26 -1.2% 22,650 39,099,594
2024-05-06 17.58 17.75 17.39 17.47 +0.52% 40,971 71,976,743
2024-04-30 17.08 17.55 17.08 17.38 +2.66% 44,477 77,166,958
2024-04-29 16.43 16.93 16.4 16.93 +2.98% 36,252 60,790,248
2024-04-26 16.19 16.48 16.15 16.44 +1.23% 25,356 41,441,256
2024-04-25 16.1 16.32 15.96 16.24 +0.87% 20,554 33,228,413
2024-04-24 16.05 16.1 15.88 16.1 +0.75% 12,859 20,569,462
2024-04-23 16.06 16.29 15.74 15.98 -1.05% 19,883 31,755,119
2024-04-22 16.05 16.38 15.95 16.15 +0.37% 22,090 35,892,608
2024-04-19 16.18 16.24 15.96 16.09 -0.56% 16,281 26,183,605
2024-04-18 16.21 16.39 16.05 16.18 -0.25% 15,470 25,092,338
2024-04-17 15.69 16.22 15.67 16.22 +3.97% 24,152 38,622,070
2024-04-16 15.84 16.07 15.56 15.6 -2.86% 25,578 40,487,308
2024-04-15 16.1 16.26 15.8 16.06 +0.44% 24,169 38,822,689
2024-04-12 16.22 16.35 15.93 15.99 -0.99% 19,830 32,007,112
2024-04-11 15.73 16.37 15.62 16.15 +2.22% 28,279 45,746,319
2024-04-10 16.01 16.13 15.71 15.8 -1.25% 15,168 24,107,815
2024-04-09 15.88 16.11 15.88 16 0% 10,673 17,073,756
2024-04-08 16.2 16.3 15.91 16 -1.84% 14,279 22,988,605
2024-04-03 16.26 16.34 16.13 16.3 +0.18% 13,834 22,468,719
2024-04-02 16.38 16.42 16.2 16.27 -0.55% 14,752 24,023,092
2024-04-01 15.94 16.37 15.89 16.36 +3.09% 22,093 35,837,098
2024-03-29 15.93 15.98 15.6 15.87 -0.5% 16,383 25,839,301
2024-03-28 15.13 15.95 14.99 15.95 +4.66% 34,764 54,350,685
2024-03-27 15.78 15.82 15.24 15.24 -3.42% 18,137 28,200,636
2024-03-26 16.03 16.07 15.62 15.78 -1.56% 27,102 42,833,264
2024-03-25 16.11 16.67 15.98 16.03 +0.5% 54,355 88,542,273
2024-03-22 16.22 16.22 15.75 15.95 -1.6% 24,926 39,712,529
2024-03-21 16.38 16.5 16.06 16.21 -1.16% 23,209 37,705,696
2024-03-20 16.44 16.46 16.3 16.4 -0.24% 19,993 32,759,449
2024-03-19 16.55 16.67 16.42 16.44 -1.02% 25,139 41,548,831
2024-03-18 16.62 16.76 16.35 16.61 +0.42% 28,296 46,744,882
2024-03-15 16.16 16.55 16.16 16.54 +1.22% 32,429 53,310,677
2024-03-14 16.4 16.78 16.16 16.34 -0.24% 29,543 48,543,008
2024-03-13 16.2 16.44 16.07 16.38 +1.11% 22,512 36,630,491
2024-03-12 16.48 16.5 16.06 16.2 -1.1% 26,683 43,264,984
2024-03-11 16.17 16.38 16.02 16.38 +0.92% 20,479 33,247,467
2024-03-08 16.16 16.31 16 16.23 +0.25% 19,722 31,891,254
2024-03-07 16.4 16.72 16.16 16.19 -0.49% 42,555 70,025,420
2024-03-06 15.93 16.37 15.82 16.27 +2.13% 28,599 46,189,888
2024-03-05 16.1 16.35 15.84 15.93 -1.67% 25,663 41,003,490
2024-03-04 16.25 16.44 15.97 16.2 -0.92% 30,442 49,103,678
2024-03-01 16.19 16.35 16.05 16.35 +1.11% 35,320 57,302,279
2024-02-29 15.6 16.17 15.58 16.17 +2.47% 40,470 64,739,174
2024-02-28 16.17 16.52 15.77 15.78 -2.41% 70,774 114,814,173
2024-02-27 15.8 16.18 15.69 16.17 +1.32% 45,838 73,333,055
2024-02-26 16.19 16.48 15.77 15.96 +1.2% 67,600 108,202,214
2024-02-23 15.77 15.99 15.46 15.77 +0.19% 33,378 52,178,903
2024-02-22 15.69 15.85 15.45 15.74 +0.38% 26,134 40,873,208
2024-02-21 15.64 16.2 15.42 15.68 -0.06% 32,918 52,394,695
2024-02-20 15.6 15.77 15.32 15.69 -0.06% 25,805 40,084,071
2024-02-19 15.4 15.9 15.4 15.7 -0.63% 44,107 69,097,977
2024-02-08 15.85 16.81 15.73 15.8 -2.11% 68,986 112,533,608
2024-02-07 15.41 16.36 15.3 16.14 +3.79% 75,635 120,380,929
2024-02-06 15 15.55 14.48 15.55 +3.81% 84,638 127,613,118
2024-02-05 13.48 14.98 13.27 14.98 +9.99% 63,781 90,396,164
2024-02-02 13.8 13.8 13.25 13.62 -0.95% 39,714 53,446,914
2024-02-01 13.65 14 13.43 13.75 +1.03% 24,026 32,799,035
2024-01-31 13.73 13.94 13.57 13.61 -1.16% 24,051 32,976,799
2024-01-30 14 14.19 13.74 13.77 -1.15% 14,254 19,831,888
2024-01-29 14.33 14.39 13.91 13.93 -2.18% 10,521 14,829,624
2024-01-26 14.48 14.48 14.2 14.24 -1.18% 14,299 20,420,148
2024-01-25 14.03 14.45 13.9 14.41 +2.86% 18,809 26,727,657
2024-01-24 13.93 14.06 13.58 14.01 +1.45% 17,962 24,818,280
2024-01-23 13.63 13.92 13.46 13.81 +1.17% 22,610 31,066,888
2024-01-22 14.09 14.2 13.59 13.65 -3.12% 29,475 40,961,512
2024-01-19 14.18 14.32 13.92 14.09 -0.63% 10,879 15,408,497
2024-01-18 14.32 14.41 13.7 14.18 -1.46% 23,845 33,373,261
2024-01-17 14.7 14.78 14.36 14.39 -2.11% 12,984 18,976,917
2024-01-16 14.84 14.93 14.52 14.7 -0.74% 14,409 21,179,237
2024-01-15 14.93 15.01 14.74 14.81 -1.2% 15,615 23,194,609
2024-01-12 15.02 15.18 14.92 14.99 -0.2% 11,750 17,651,265
2024-01-11 14.71 15.08 14.68 15.02 +1.62% 15,133 22,555,810
2024-01-10 15.04 15.04 14.68 14.78 -1.27% 12,435 18,472,485
2024-01-09 14.67 15.19 14.64 14.97 +2.25% 22,811 34,087,547
2024-01-08 15.19 15.26 14.62 14.64 -4% 24,133 35,861,821
2024-01-05 15.7 15.77 15.2 15.25 -2.68% 18,016 27,864,950
2024-01-04 15.82 15.83 15.52 15.67 -1.38% 23,167 36,278,746
2024-01-03 16 16.08 15.82 15.89 -0.81% 16,774 26,720,385
2024-01-02 16.28 16.28 16.02 16.02 -1.42% 14,452 23,315,207

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

чЩ╛щ╛ЩхИЫхЫн 605016

2023年全年

шИкхдйх╖ечиЛ 603698

近期数据

хоЙцЧнчФЯчЙй 688075

近期数据

чЪЦч╗┤щлШцЦ░ 600063

近半年

хНОщШ│шВбф╗╜ 600348

近期数据

ф╕нхОЯф╝ахкТ 000719

2024年至今

цЦ░чЦЖхдйф╕Ъ 600075

近半年

цШОщШ│цЩ║шГ╜ 601615

近三个月

цШКх┐ЧцЬ║чФ╡ 300503

近期数据

хТМф╗БчзСцКА 300550

近期数据

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
区块链
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

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