ц│░чж╛цЩ║шГ╜ 603656

数据更新至:

添加到对比分析

18.94 -0.84%

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

18.94
-0.84% -0.16
19.08
开盘价
19.15
最高价
18.52
最低价
23,655
成交量
数据更新至: 2025-03-25

技术指标

19.61
MA5 (5日均线)
19.87
MA10 (10日均线)
20.06
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 19.08 19.15 18.52 18.94 -0.84% 23,655 44,572,834
2025-03-24 19.9 20 18.75 19.1 -3.68% 62,516 120,090,905
2025-03-21 20 20.06 19.72 19.83 -1.29% 35,382 70,275,225
2025-03-20 20.1 20.49 20.04 20.09 -0.05% 43,123 87,205,964
2025-03-19 20.15 20.3 19.98 20.1 -0.4% 30,756 61,835,272
2025-03-18 20.11 20.3 20.03 20.18 -0.05% 26,180 52,712,035
2025-03-17 20.04 20.65 19.9 20.19 +1% 48,263 97,976,454
2025-03-14 19.8 20.1 19.62 19.99 +0.15% 36,693 72,967,971
2025-03-13 20.3 20.3 19.72 19.96 -1.63% 50,006 99,441,014
2025-03-12 20.2 20.53 19.96 20.29 +0.74% 40,711 82,333,686
2025-03-11 20.45 20.5 19.97 20.14 -2.33% 46,918 94,706,141
2025-03-10 20.52 20.65 20.24 20.62 +0.49% 33,522 68,646,747
2025-03-07 20.7 20.94 20.31 20.52 -1.58% 53,053 109,516,844
2025-03-06 20.52 21 20.52 20.85 +1.76% 65,929 137,078,994
2025-03-05 20.18 20.6 20.1 20.49 +1.24% 50,384 102,543,573
2025-03-04 19.77 20.25 19.7 20.24 +2.38% 55,775 111,903,452
2025-03-03 19.81 20.08 19.6 19.77 +1.23% 54,124 107,713,181
2025-02-28 20.13 20.19 19.42 19.53 -3.65% 76,051 149,967,706
2025-02-27 20.1 20.38 19.88 20.27 +1.15% 58,919 118,747,298
2025-02-26 19.87 20.34 19.87 20.04 +1.01% 58,624 118,017,026
2025-02-25 19.88 20.18 19.81 19.84 -1.44% 42,666 84,971,298
2025-02-24 19.99 20.3 19.71 20.13 +1.05% 58,100 116,829,592
2025-02-21 20.2 20.2 19.76 19.92 -1.19% 50,358 100,313,040
2025-02-20 20.08 20.39 19.89 20.16 +0.4% 49,939 100,512,539
2025-02-19 19.7 20.15 19.7 20.08 +1.52% 60,533 121,045,039
2025-02-18 19.82 20.09 19.6 19.78 -0.2% 43,576 86,399,624
2025-02-17 19.63 19.96 19.52 19.82 +1.02% 48,353 95,350,427
2025-02-14 19.43 19.64 19.26 19.62 +0.1% 41,490 80,756,579
2025-02-13 19.79 20.21 19.52 19.6 -0.56% 98,917 196,728,900
2025-02-12 19.73 19.87 19.54 19.71 +0.36% 40,500 79,546,653
2025-02-11 19.75 19.85 19.46 19.64 -1.06% 47,817 94,035,337
2025-02-10 20.07 20.25 19.76 19.85 -2.12% 71,696 142,568,043
2025-02-07 19.96 20.5 19.86 20.28 +1.45% 97,648 197,388,281
2025-02-06 19.71 19.99 19.52 19.99 +1.27% 67,200 133,262,789
2025-02-05 20 20.07 19.47 19.74 +0.15% 70,245 139,104,006
2025-01-27 19.16 20.16 19.02 19.71 +3.19% 88,749 173,617,453
2025-01-24 19.01 19.2 18.62 19.1 -0.42% 57,531 109,067,400
2025-01-23 18.9 19.42 18.9 19.18 +2.84% 81,149 155,971,579
2025-01-22 18.37 18.87 18.2 18.65 +0.76% 30,345 56,036,627
2025-01-21 18.59 18.7 18.13 18.51 +0.16% 26,931 49,614,215
2025-01-20 18.37 18.75 18.22 18.48 +1.48% 28,927 53,491,224
2025-01-17 18.35 18.44 18.06 18.21 -1.14% 24,044 43,834,621
2025-01-16 18.8 19.08 18.35 18.42 -2.33% 35,115 65,607,556
2025-01-15 18.77 18.99 18.57 18.86 +0.43% 32,715 61,477,014
2025-01-14 17.84 18.8 17.84 18.78 +5.33% 39,339 72,762,609
2025-01-13 18.1 18.23 17.55 17.83 -2.57% 27,964 49,952,016
2025-01-10 18.24 19.06 18.14 18.3 +0.05% 48,960 91,155,906
2025-01-09 18.5 18.5 17.91 18.29 -0.92% 33,527 61,038,187
2025-01-08 17.77 18.68 17.75 18.46 +2.9% 52,692 95,938,537
2025-01-07 17.51 17.95 17.4 17.94 +2.34% 32,760 57,920,130
2025-01-06 17.43 17.7 17.06 17.53 -1.35% 46,670 81,551,521
2025-01-03 19.75 19.94 17.6 17.77 -9.1% 114,242 211,514,266
2025-01-02 19.09 20.16 19 19.55 +3.33% 116,911 229,370,714
2024-12-31 18.88 19.22 18.5 18.92 -0.11% 59,805 112,742,245
2024-12-30 19.6 20.25 18.9 18.94 -2.47% 63,910 124,426,691
2024-12-27 19.45 19.79 19.32 19.42 -0.72% 61,383 119,875,899
2024-12-26 18.66 19.63 18.51 19.56 +4.71% 82,815 160,340,416
2024-12-25 18.83 18.96 18.28 18.68 -1.01% 43,179 80,267,289
2024-12-24 18.17 19 17.91 18.87 +4.08% 63,672 118,140,350
2024-12-23 18.8 19.05 18.13 18.13 -4.53% 55,657 102,980,223
2024-12-20 18.82 19.14 18.71 18.99 +0.26% 39,165 74,210,423
2024-12-19 19.16 19.3 18.6 18.94 +0.74% 54,817 104,064,334
2024-12-18 18.55 19.1 18.4 18.8 +1.08% 41,022 76,960,823
2024-12-17 19.19 19.19 18.56 18.6 -2.82% 42,973 80,577,063
2024-12-16 19.53 19.6 18.96 19.14 -2% 69,707 133,567,819
2024-12-13 19.86 20.1 19.52 19.53 -1.46% 61,299 121,543,138
2024-12-12 20 20.13 19.6 19.82 -1.54% 76,558 151,503,146
2024-12-11 20.58 20.65 19.91 20.13 -2.75% 107,253 215,941,009
2024-12-10 21.76 21.76 20.58 20.7 -1.99% 153,971 323,945,330
2024-12-09 20.7 21.91 20.58 21.12 +1.25% 139,888 297,032,476
2024-12-06 20.97 21.5 20.15 20.86 -1.18% 151,193 312,983,670
2024-12-05 19.86 21.56 19.52 21.11 +5.44% 188,781 391,790,386
2024-12-04 19.73 20.49 19.43 20.02 +0.96% 135,056 270,950,000
2024-12-03 19.36 19.88 19.16 19.83 +2.69% 105,486 206,274,179
2024-12-02 19.11 19.41 19 19.31 +1.05% 71,618 137,704,492
2024-11-29 18.64 19.26 18.4 19.11 +2.47% 81,413 154,320,973
2024-11-28 19.49 19.49 18.61 18.65 -2.05% 79,076 149,588,371
2024-11-27 19.5 19.55 18 19.04 +0.85% 122,907 228,913,490
2024-11-26 19.35 19.4 18.81 18.88 -2.43% 50,069 95,264,492
2024-11-25 19.27 19.36 18.65 19.35 +1.84% 59,743 113,513,049
2024-11-22 19.8 20.16 19 19 -4.52% 81,255 158,945,356
2024-11-21 19.87 20.12 19.43 19.9 0% 78,099 154,430,768
2024-11-20 19.53 19.93 19.21 19.9 +2.37% 73,783 144,731,559
2024-11-19 18.66 19.49 18.6 19.44 +4.68% 83,098 158,405,325
2024-11-18 19 19.27 18.38 18.57 -1.75% 94,497 177,694,218
2024-11-15 20.49 21.15 18.64 18.9 -7.31% 127,572 256,974,116
2024-11-14 20.65 21.09 20.3 20.39 -1.21% 74,485 154,642,483
2024-11-13 20.84 21.09 20.1 20.64 -0.96% 85,328 175,149,863
2024-11-12 21.79 21.85 20.76 20.84 -4.14% 125,481 265,821,945
2024-11-11 20.8 21.75 20.5 21.74 +3.13% 142,659 299,869,608
2024-11-08 20.8 21.41 20.5 21.08 +2.83% 174,214 365,949,837
2024-11-07 20.8 21.09 20.02 20.5 -2.33% 163,978 333,095,551
2024-11-06 21.5 22.08 20.61 20.99 -4.07% 208,937 446,847,612
2024-11-05 22.73 23.7 20.58 21.88 -3.78% 303,663 667,264,224
2024-11-04 22.74 23.5 22.74 22.74 -10.01% 150,156 342,288,874
2024-11-01 28.88 30.6 25.27 25.27 -10.01% 316,734 858,961,440
2024-10-31 27 28.08 26.88 28.08 +9.99% 154,385 429,574,405
2024-10-30 24 25.53 23.59 25.53 +10% 501,756 1,233,228,713
2024-10-29 23.21 23.21 23.21 23.21 +10% 10,470 24,300,034
2024-10-28 21.1 21.1 21.1 21.1 +10.01% 10,919 23,038,584
2024-10-25 19.18 19.18 19.18 19.18 +9.98% 41,615 79,818,337
2024-10-24 17.44 17.44 17.44 17.44 +10.03% 14,247 24,847,326
2024-10-23 15.85 15.85 15.85 15.85 +9.99% 7,648 12,122,397
2024-10-22 14.41 14.41 14.41 14.41 +10% 9,249 13,327,578
2024-10-21 13.1 13.1 13.1 13.1 +9.99% 9,986 13,082,289
2024-10-18 11.42 12.05 11.42 11.91 +4.47% 75,069 89,051,675
2024-10-17 11.32 11.53 11.31 11.4 +0.71% 31,480 35,913,381
2024-10-16 11.26 11.37 11.12 11.32 +0.35% 21,687 24,421,273
2024-10-15 11.38 11.66 11.26 11.28 -1.66% 35,855 40,974,441
2024-10-14 11.09 11.6 10.94 11.47 +6.2% 57,517 65,227,385
2024-10-11 11.26 11.31 10.7 10.8 -4.09% 36,911 40,413,837
2024-10-10 11.23 11.5 11.18 11.26 +0.99% 43,561 49,290,014
2024-10-09 11.88 11.88 11 11.15 -7.55% 59,861 68,022,357
2024-10-08 12.65 12.65 11.52 12.06 +4.87% 103,823 124,384,238
2024-09-30 10.8 11.64 10.8 11.5 +7.98% 80,162 90,164,582
2024-09-27 10.64 10.68 10.37 10.65 +2.8% 21,836 23,018,591
2024-09-26 10.09 10.38 10.09 10.36 +2.68% 21,906 22,541,781
2024-09-25 9.94 10.24 9.91 10.09 +1.82% 22,657 22,930,134
2024-09-24 9.65 9.91 9.57 9.91 +3.23% 18,670 18,270,509
2024-09-23 9.55 9.68 9.48 9.6 +0.52% 7,874 7,542,306
2024-09-20 9.57 9.63 9.48 9.55 -0.21% 9,046 8,631,262
2024-09-19 9.36 9.63 9.3 9.57 +2.46% 14,434 13,737,565
2024-09-18 9.4 9.47 9.11 9.34 -0.64% 13,656 12,650,631
2024-09-13 9.61 9.69 9.4 9.4 -2.59% 9,396 8,935,132
2024-09-12 9.75 9.86 9.63 9.65 -1.03% 10,237 9,978,621
2024-09-11 9.85 9.85 9.7 9.75 -1.12% 10,745 10,505,686
2024-09-10 9.66 9.88 9.6 9.86 +1.75% 12,508 12,174,125
2024-09-09 9.59 9.79 9.51 9.69 +0.21% 10,926 10,557,412
2024-09-06 9.85 9.88 9.61 9.67 -1.63% 16,592 16,093,298
2024-09-05 9.77 9.88 9.74 9.83 +0.51% 8,334 8,179,238
2024-09-04 9.75 9.9 9.74 9.78 -1.11% 11,925 11,707,329
2024-09-03 9.93 9.93 9.68 9.89 +2.38% 17,947 17,663,299
2024-09-02 9.9 9.96 9.65 9.66 -2.23% 19,850 19,450,786
2024-08-30 9.69 10.01 9.59 9.88 +2.17% 25,163 24,675,181
2024-08-29 9.42 9.69 9.33 9.67 +2.65% 13,961 13,376,822
2024-08-28 9.41 9.56 9.2 9.42 +0.75% 12,796 12,055,776
2024-08-27 9.59 9.64 9.25 9.35 -2.71% 14,994 14,119,546
2024-08-26 9.38 9.72 9.37 9.61 +2.13% 17,087 16,444,381
2024-08-23 9.6 9.6 9.27 9.41 -2.18% 19,139 18,016,434
2024-08-22 9.76 9.97 9.61 9.62 -2.73% 16,796 16,373,674
2024-08-21 9.71 10.3 9.71 9.89 +1.02% 18,021 17,917,922
2024-08-20 9.96 10.01 9.78 9.79 -1.71% 12,426 12,214,704
2024-08-19 10.06 10.13 9.9 9.96 -0.9% 11,993 11,970,173
2024-08-16 10.02 10.16 9.98 10.05 +0.5% 13,450 13,546,099
2024-08-15 9.89 10.07 9.75 10 +1.01% 13,434 13,357,291
2024-08-14 9.98 10.09 9.88 9.9 -0.1% 9,029 8,983,729
2024-08-13 9.91 9.96 9.67 9.91 -0.1% 15,306 15,047,289
2024-08-12 9.92 9.98 9.8 9.92 -0.4% 8,937 8,837,833
2024-08-09 10.1 10.12 9.94 9.96 -0.4% 11,500 11,501,628
2024-08-08 10.3 10.3 9.84 10 -1.28% 19,209 19,138,027
2024-08-07 10.14 10.3 10.04 10.13 -0.1% 16,588 16,892,216
2024-08-06 9.93 10.15 9.84 10.14 +3.47% 15,076 15,118,793
2024-08-05 10.05 10.25 9.8 9.8 -3.54% 18,275 18,303,963
2024-08-02 10.3 10.45 10.14 10.16 -2.12% 26,697 27,467,768
2024-08-01 10.36 10.55 10.3 10.38 +0.29% 17,341 18,051,554
2024-07-31 9.94 10.42 9.94 10.35 +4.12% 23,029 23,627,576
2024-07-30 9.89 10.01 9.8 9.94 +0.1% 11,851 11,751,604
2024-07-29 9.94 10.01 9.79 9.93 +0.4% 13,672 13,546,621
2024-07-26 9.6 9.89 9.56 9.89 +3.02% 19,814 19,459,905
2024-07-25 9.36 9.73 9.31 9.6 +1.59% 19,433 18,506,933
2024-07-24 9.62 9.79 9.42 9.45 -2.28% 15,621 14,881,599
2024-07-23 9.8 9.96 9.64 9.67 -1.63% 14,935 14,673,176
2024-07-22 9.84 9.85 9.66 9.83 +0.92% 14,637 14,303,817
2024-07-19 9.49 9.85 9.36 9.74 +2.1% 16,906 16,410,814
2024-07-18 9.72 9.72 9.25 9.54 -1.14% 20,090 18,984,717
2024-07-17 9.97 9.97 9.65 9.65 -3.02% 16,037 15,654,464
2024-07-16 10.04 10.1 9.88 9.95 -0.5% 12,146 12,102,238
2024-07-15 10.36 10.36 9.98 10 -3.47% 15,718 15,788,857
2024-07-12 10.51 10.59 10.32 10.36 -1.33% 15,082 15,731,000
2024-07-11 10.25 10.53 10.21 10.5 +4.58% 22,225 23,071,540
2024-07-10 10.14 10.2 9.97 10.04 -1.18% 13,463 13,590,708
2024-07-09 10.11 10.18 9.65 10.16 +2.01% 23,292 23,116,799
2024-07-08 10.37 10.37 9.91 9.96 -3.3% 14,628 14,721,074
2024-07-05 10.15 10.34 10.02 10.3 +1.08% 15,425 15,763,225
2024-07-04 10.55 10.68 10.12 10.19 -2.3% 21,135 21,871,257
2024-07-03 10.68 10.7 10.4 10.43 -2.16% 19,650 20,677,455
2024-07-02 10.68 10.74 10.6 10.66 -0.19% 16,961 18,094,712
2024-07-01 10.85 10.89 10.44 10.68 -1.66% 25,046 26,549,166
2024-06-28 10.71 11.08 10.71 10.86 +0.56% 21,360 23,337,071
2024-06-27 11.11 11.36 10.8 10.8 -2.53% 35,180 38,882,418
2024-06-26 10.51 11.6 10.45 11.08 +4.73% 46,307 50,695,585
2024-06-25 10.46 10.79 10.46 10.58 +1.73% 20,021 21,254,624
2024-06-24 10.96 10.99 10.37 10.4 -5.02% 23,769 25,118,287
2024-06-21 11.02 11.08 10.85 10.95 -0.64% 10,401 11,415,614
2024-06-20 11.23 11.36 10.97 11.02 -2.99% 16,580 18,422,085
2024-06-19 11.42 11.54 11.3 11.36 -0.53% 12,389 14,114,530
2024-06-18 11.16 11.43 11.13 11.42 +2.33% 16,741 19,009,294
2024-06-17 11.31 11.47 11.15 11.16 -2.02% 13,053 14,727,652
2024-06-14 11.25 11.39 11.06 11.39 +1.24% 13,472 15,186,632
2024-06-13 11.19 11.35 11.13 11.25 -0.18% 12,525 14,075,792
2024-06-12 11.11 11.36 11.08 11.27 +1.62% 14,629 16,478,001
2024-06-11 11.08 11.11 10.78 11.09 -0.72% 15,165 16,611,459
2024-06-07 10.85 11.2 10.72 11.17 +4.59% 26,109 28,847,139
2024-06-06 11.28 11.37 10.51 10.68 -4.56% 32,774 35,489,239
2024-06-05 11.51 11.55 11.11 11.19 -3.45% 25,817 29,143,224
2024-06-04 12.07 12.09 11.49 11.59 -4.06% 33,072 38,554,552
2024-06-03 11.99 12.28 11.9 12.08 +1.17% 36,800 44,530,118
2024-05-31 11.73 11.98 11.73 11.94 +0.84% 19,372 23,048,370
2024-05-30 11.75 12.27 11.61 11.84 +0.85% 24,359 28,945,399
2024-05-29 11.74 11.96 11.69 11.74 -1.18% 16,972 20,038,152
2024-05-28 12.09 12.1 11.85 11.88 -0.67% 16,063 19,208,351
2024-05-27 12 12.08 11.67 11.96 +0.25% 19,659 23,248,091
2024-05-24 12.03 12.17 11.91 11.93 -0.83% 25,652 30,926,625
2024-05-23 12.38 12.46 11.93 12.03 -2.51% 30,999 37,639,555
2024-05-22 12.2 12.39 12.11 12.34 +1.06% 22,295 27,431,629
2024-05-21 12.41 12.41 12.11 12.21 -1.85% 21,406 26,218,754
2024-05-20 12.46 12.52 12.3 12.44 +0.81% 30,428 37,738,825
2024-05-17 12.11 12.38 11.92 12.34 +1.4% 35,229 42,934,794
2024-05-16 12.12 12.34 12.12 12.17 -0.65% 42,416 51,718,069
2024-05-15 11.97 13.1 11.95 12.25 +2.77% 95,643 119,298,769
2024-05-14 11.62 11.95 11.62 11.92 +2.14% 25,373 30,079,801
2024-05-13 11.98 11.98 11.59 11.67 -3.55% 34,140 40,141,122
2024-05-10 12.46 12.59 12.07 12.1 -2.89% 33,342 40,643,785
2024-05-09 12.34 12.56 12.33 12.46 +1.05% 27,557 34,427,233
2024-05-08 12.7 12.7 12.31 12.33 -3.07% 33,142 41,374,356
2024-05-07 12.55 12.91 12.4 12.72 +1.52% 51,498 65,159,650
2024-05-06 12.38 12.58 12.34 12.53 +2.45% 47,211 58,759,304
2024-04-30 12.5 12.5 12.04 12.23 -1.61% 46,959 57,496,500
2024-04-29 12.13 12.49 12.1 12.43 +2.47% 66,315 81,566,738
2024-04-26 12.15 12.16 11.71 12.13 -0.57% 70,719 84,619,811
2024-04-25 11.96 12.34 11.84 12.2 +1.5% 42,340 51,360,263
2024-04-24 11.74 12.06 11.67 12.02 +1.86% 35,883 42,771,587
2024-04-23 11.67 11.9 11.58 11.8 +1.2% 38,620 45,426,497
2024-04-22 11.6 11.85 11.19 11.66 +0.43% 43,091 49,815,824
2024-04-19 11.74 11.96 11.53 11.61 -1.19% 34,872 40,702,712
2024-04-18 11.88 11.99 11.45 11.75 +0.69% 54,200 63,676,821
2024-04-17 10.7 11.67 10.7 11.67 +9.99% 77,146 87,995,900
2024-04-16 11.58 11.71 10.61 10.61 -10.01% 80,968 87,143,671
2024-04-15 12.8 12.8 11.52 11.79 -7.89% 97,426 116,522,630
2024-04-12 13.06 13.37 12.8 12.8 -1.92% 57,684 75,457,454
2024-04-11 13.14 13.41 12.88 13.05 -1.51% 68,532 89,888,059
2024-04-10 12.91 14.12 12.78 13.25 +2.95% 113,630 152,860,862
2024-04-09 12.76 12.97 12.57 12.87 +1.02% 37,515 47,964,871
2024-04-08 13.45 13.49 12.73 12.74 -5.07% 61,591 79,801,708
2024-04-03 13.7 13.74 13.29 13.42 -1.9% 51,924 69,882,555
2024-04-02 13.78 13.8 13.53 13.68 -1.23% 51,411 70,256,470
2024-04-01 13.5 13.85 13.44 13.85 +3.13% 70,090 96,058,781
2024-03-29 13.37 13.45 13.13 13.43 +0.52% 54,429 72,415,016
2024-03-28 12.74 13.48 12.68 13.36 +3.81% 88,573 117,233,485
2024-03-27 13.35 13.88 12.77 12.87 -2.2% 94,815 126,740,590
2024-03-26 13.25 13.48 12.89 13.16 -0.23% 70,667 93,329,657
2024-03-25 13.61 13.86 13.19 13.19 -4.21% 83,759 113,344,025
2024-03-22 14.12 14.15 13.62 13.77 -3.03% 108,974 150,679,057
2024-03-21 14.13 14.45 14.06 14.2 +0.42% 116,868 166,711,524
2024-03-20 14.02 14.34 14.01 14.14 +0.93% 89,593 127,130,232
2024-03-19 14.25 14.58 14 14.01 -2.91% 127,356 181,444,104
2024-03-18 13.81 15.09 13.64 14.43 +5.17% 191,499 273,051,133
2024-03-15 13.35 13.76 13.11 13.72 +1.7% 136,562 184,664,597
2024-03-14 13.06 13.76 13.06 13.49 +2.43% 141,843 190,264,955
2024-03-13 12.9 13.28 12.8 13.17 +2.17% 96,846 126,479,575
2024-03-12 13.03 13.18 12.78 12.89 -1% 97,691 126,253,396
2024-03-11 13.15 13.29 12.81 13.02 -2.03% 103,064 133,987,690
2024-03-08 13.13 13.7 12.86 13.29 +2% 119,845 159,606,413
2024-03-07 13.19 13.9 13 13.03 -1.14% 156,246 209,176,336
2024-03-06 12.5 13.25 12.48 13.18 +4.35% 114,603 148,600,222
2024-03-05 12.76 13.09 12.53 12.63 -2.24% 72,176 92,187,521
2024-03-04 12.61 12.92 12.21 12.92 +2.22% 80,603 101,654,404
2024-03-01 12.32 12.93 12.3 12.64 +2.18% 96,113 121,295,566
2024-02-29 11 12.4 11 12.37 +3.34% 114,499 137,555,193
2024-02-28 13.29 13.67 11.97 11.97 -10% 168,146 216,325,117
2024-02-27 13.4 13.4 12.75 13.3 -1.12% 153,468 201,443,750
2024-02-26 12.49 13.45 12.09 13.45 +9.98% 150,045 193,180,272
2024-02-23 11.61 12.28 11.4 12.23 +4.35% 131,307 155,143,457
2024-02-22 11.27 11.72 11.06 11.72 +6.55% 110,748 126,133,219
2024-02-21 10.52 11.36 10.43 11 +3.19% 88,121 97,666,450
2024-02-20 10.43 10.75 10.18 10.66 +2.5% 70,609 74,390,179
2024-02-19 10.08 10.5 10.07 10.4 +4.94% 75,632 78,088,134
2024-02-08 9.19 9.92 9.12 9.91 +9.02% 87,214 83,386,565
2024-02-07 9.8 9.88 9.01 9.09 -5.71% 92,796 87,102,375
2024-02-06 8.86 10.09 8.74 9.64 -0.72% 103,046 95,947,175
2024-02-05 10.6 10.6 9.71 9.71 -10.01% 76,357 75,288,839
2024-02-02 11.2 11.49 10.28 10.79 -2.97% 79,404 86,758,537
2024-02-01 11.01 11.38 10.71 11.12 +0.18% 65,726 72,791,071
2024-01-31 11.95 11.98 11 11.1 -7.11% 96,201 109,661,904
2024-01-30 12.18 12.44 11.93 11.95 -2.21% 61,353 74,753,939
2024-01-29 13.1 13.3 12.22 12.22 -6.65% 115,394 145,656,642
2024-01-26 13.3 13.52 12.99 13.09 -2.17% 87,038 115,490,542
2024-01-25 13.05 13.44 12.88 13.38 +1.75% 126,431 167,416,067
2024-01-24 12.82 13.55 12.71 13.15 +1.78% 136,728 178,543,892
2024-01-23 13.21 13.5 12.92 12.92 -9.97% 170,836 222,149,105
2024-01-22 15.67 15.67 14.35 14.35 -9.97% 143,016 206,297,042
2024-01-19 16.48 16.62 15.7 15.94 -5.12% 197,709 317,925,261
2024-01-18 15.67 16.88 15.51 16.8 +4.02% 231,452 377,505,624
2024-01-17 16.6 16.95 16.13 16.15 -2.71% 186,842 308,220,147
2024-01-16 17.47 17.54 16.31 16.6 -1.6% 264,827 441,173,647
2024-01-15 15.51 16.87 15.51 16.87 +9.97% 82,208 137,010,828
2024-01-12 15.94 16.18 15.25 15.34 -4.6% 148,027 230,295,246
2024-01-11 15.01 16.21 15.01 16.08 +1.84% 241,267 377,755,274
2024-01-10 17.6 18.25 15.76 15.79 -4.88% 355,874 597,905,275
2024-01-09 15.15 16.6 15.12 16.6 +10.01% 108,655 177,827,983
2024-01-08 15.12 15.34 14.95 15.09 +0.27% 69,112 104,656,409
2024-01-05 15.49 15.79 14.95 15.05 -2.08% 76,625 117,154,911
2024-01-04 15.52 15.57 15.24 15.37 -1.66% 68,112 105,102,679
2024-01-03 15.97 15.99 15.34 15.63 -2.68% 122,992 191,669,341
2024-01-02 15.61 16.39 15.6 16.06 +1.32% 169,775 274,031,144

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╝ШхНЪшоп 300531

2024年一季度

ц┐ощШ│цГацИР 300481

2024年至今

хдзцБТчзСцКА 600288

2024年一季度

щЧ╗ц│░чзСцКА 600745

近三个月

ше┐хоЙцЧЕц╕╕ 000610

近期数据

хНУчД╢шВбф╗╜ 688121

2024年一季度

хЕих┐ЧчзСцКА 300458

近三个月

ч║╜хиБшВбф╗╜ 603699

2022-2023两年

щЩХщ╝УхКихКЫ 601369

2023年全年

ф╕нхЕ┤щАЪшоп 000063

2024年一季度

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
智能制造
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
半导体

хглхЕ░х╛о (600460)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
光伏产业

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