чТЮц│░цЭе 603659

数据更新至:

添加到对比分析

19.38 +3.53%

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

19.38
+3.53% +0.66
18.73
开盘价
19.51
最高价
18.7
最低价
416,791
成交量
数据更新至: 2025-03-25

技术指标

18.67
MA5 (5日均线)
18.46
MA10 (10日均线)
17.88
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 18.73 19.51 18.7 19.38 +3.53% 416,791 803,142,609
2025-03-24 18.03 18.8 17.87 18.72 +4.46% 392,261 716,863,432
2025-03-21 18.56 18.74 17.83 17.92 -3.97% 297,258 542,690,512
2025-03-20 18.64 19.3 18.4 18.66 -0.16% 298,140 564,605,858
2025-03-19 18.66 18.91 18.48 18.69 -0.53% 264,594 494,508,655
2025-03-18 18.91 19.05 18.52 18.79 -0.63% 360,041 675,570,241
2025-03-17 18.28 19.15 18.28 18.91 +4.13% 622,663 1,168,606,025
2025-03-14 17.8 18.23 17.61 18.16 +0.33% 399,636 720,760,798
2025-03-13 17.8 18.5 17.56 18.1 +4.62% 602,039 1,079,743,554
2025-03-12 17.59 17.72 17.28 17.3 -1.09% 241,225 420,338,059
2025-03-11 16.79 17.67 16.79 17.49 +2.1% 341,376 592,694,448
2025-03-10 16.67 17.2 16.5 17.13 +2.76% 309,681 523,615,308
2025-03-07 17.04 17.14 16.56 16.67 -3.03% 248,388 417,567,599
2025-03-06 16.85 17.28 16.7 17.19 +2.26% 300,353 512,438,940
2025-03-05 17.01 17.2 16.66 16.81 -2.61% 305,364 512,877,841
2025-03-04 17.77 17.78 17.01 17.26 -4.75% 431,237 745,559,293
2025-03-03 17.16 18.45 17.16 18.12 +5.72% 623,293 1,121,583,650
2025-02-28 17.38 17.78 17.1 17.14 -2.11% 433,015 754,120,574
2025-02-27 17.83 18.2 17.04 17.51 -0.23% 616,841 1,091,003,078
2025-02-26 17.12 17.55 16.85 17.55 +3.48% 439,478 757,099,883
2025-02-25 16.37 17.25 16.27 16.96 +2.23% 406,593 683,335,725
2025-02-24 16.3 16.8 16.17 16.59 +2.03% 403,440 665,454,189
2025-02-21 15.94 16.37 15.86 16.26 +2.01% 345,478 559,586,244
2025-02-20 16.12 16.13 15.82 15.94 -1.36% 235,980 375,706,236
2025-02-19 16 16.16 15.72 16.16 +0.37% 302,438 483,385,578
2025-02-18 15.98 16.46 15.81 16.1 +2.42% 490,086 792,108,730
2025-02-17 16.01 16.08 15.62 15.72 -1.5% 300,724 473,936,789
2025-02-14 15.92 16.48 15.84 15.96 +0.25% 318,856 512,484,984
2025-02-13 15.7 16.18 15.63 15.92 +0.95% 407,744 651,694,440
2025-02-12 15.1 15.95 15.06 15.77 +3.68% 392,284 607,130,426
2025-02-11 15.66 15.67 15.01 15.21 -3.06% 351,283 533,974,272
2025-02-10 15.87 15.95 15.35 15.69 -1.07% 341,871 531,180,985
2025-02-07 15.1 16.19 15.07 15.86 +5.45% 432,006 678,097,769
2025-02-06 14.66 15.17 14.5 15.04 +2.59% 248,757 371,664,562
2025-02-05 14.83 14.93 14.53 14.66 -0.48% 148,762 219,251,882
2025-01-27 14.8 14.99 14.64 14.73 -0.14% 134,317 198,190,817
2025-01-24 14.33 14.92 14.3 14.75 +2.64% 200,346 294,247,436
2025-01-23 14.59 14.81 14.37 14.37 -0.35% 181,063 263,384,420
2025-01-22 14.71 14.75 14.3 14.42 -2.76% 255,592 368,886,170
2025-01-21 15.47 15.54 14.78 14.83 -3.51% 238,875 357,303,639
2025-01-20 15.41 15.65 15.32 15.37 +0.65% 162,289 251,123,400
2025-01-17 15.22 15.53 15.14 15.27 -0.13% 130,496 199,834,725
2025-01-16 15.23 15.67 15.11 15.29 +0.92% 190,214 292,321,585
2025-01-15 15.57 15.57 15.1 15.15 -2.7% 205,949 313,847,626
2025-01-14 15.3 15.67 15.05 15.57 +2.03% 287,927 444,768,082
2025-01-13 14.84 15.35 14.76 15.26 +1.73% 189,165 285,906,466
2025-01-10 15.23 15.74 15 15 -2.15% 209,282 320,998,967
2025-01-09 14.77 15.62 14.75 15.33 +3.44% 274,248 417,783,111
2025-01-08 14.9 14.94 14.33 14.82 -0.4% 168,297 246,935,823
2025-01-07 14.6 15.05 14.5 14.88 +1.92% 199,899 296,176,186
2025-01-06 14.82 15.06 14.46 14.6 -1.15% 213,857 313,674,800
2025-01-03 15.34 15.4 14.72 14.77 -3.4% 193,661 290,893,549
2025-01-02 15.88 15.97 15.15 15.29 -3.9% 219,466 339,996,595
2024-12-31 16.18 16.28 15.8 15.91 -1.97% 157,629 252,178,394
2024-12-30 16.32 16.45 16.09 16.23 -1.4% 194,543 315,820,638
2024-12-27 16.33 16.86 16 16.46 +0.8% 206,036 341,440,349
2024-12-26 16.54 16.65 16.3 16.33 -0.97% 146,387 240,596,726
2024-12-25 16.95 16.99 16.38 16.49 -2.31% 162,374 268,502,182
2024-12-24 16.81 17.15 16.7 16.88 +0.72% 139,882 236,172,698
2024-12-23 17.17 17.34 16.7 16.76 -2.56% 202,162 343,588,764
2024-12-20 17 17.46 16.89 17.2 +1% 184,201 316,638,616
2024-12-19 17 17.18 16.88 17.03 -1.1% 220,451 374,664,923
2024-12-18 17.48 17.58 17.1 17.22 -1.15% 153,253 265,724,141
2024-12-17 17.3 17.88 17.26 17.42 +0.58% 206,709 363,192,443
2024-12-16 17.78 17.86 17.2 17.32 -2.81% 227,690 396,583,693
2024-12-13 18.28 18.28 17.81 17.82 -2.68% 171,912 308,462,908
2024-12-12 18.05 18.49 17.91 18.31 +1.44% 191,727 349,104,282
2024-12-11 18.4 18.52 17.95 18.05 -2.22% 284,266 516,766,098
2024-12-10 19.22 19.32 18.3 18.46 -0.91% 291,658 546,467,916
2024-12-09 19 19.02 18.5 18.63 -2.72% 179,741 336,681,457
2024-12-06 18.68 19.4 18.19 19.15 +1.75% 296,098 557,293,247
2024-12-05 18.53 19.02 18.53 18.82 +0.48% 154,128 289,471,257
2024-12-04 18.96 19.16 18.59 18.73 -1.83% 213,151 399,750,668
2024-12-03 19.55 19.55 18.91 19.08 -2.35% 275,060 525,394,013
2024-12-02 19.7 19.9 19.06 19.54 -1.96% 438,931 852,528,414
2024-11-29 19.97 20.47 19.65 19.93 -0.2% 291,992 584,302,014
2024-11-28 20.24 20.6 19.76 19.97 -1.43% 296,639 598,047,993
2024-11-27 18.99 20.29 18.66 20.26 +4.97% 397,512 769,075,515
2024-11-26 20.4 20.4 19.1 19.3 -5.85% 396,482 772,222,613
2024-11-25 20.29 21.29 19.81 20.5 +1.13% 505,066 1,035,041,390
2024-11-22 20 21.18 19.77 20.27 +0.45% 740,073 1,524,474,816
2024-11-21 18.86 20.26 18.71 20.18 +7.06% 629,445 1,245,857,939
2024-11-20 18.88 19.44 18.71 18.85 -0.74% 445,553 847,614,094
2024-11-19 18 19.12 17.8 18.99 +4.8% 450,029 829,463,205
2024-11-18 19.23 19.36 17.95 18.12 -1.58% 432,545 806,363,934
2024-11-15 19.54 19.7 18.36 18.41 -7.72% 589,358 1,122,829,309
2024-11-14 20.16 20.91 19.81 19.95 -0.7% 439,188 891,507,454
2024-11-13 20.37 20.86 19.47 20.09 -2.14% 485,867 971,566,593
2024-11-12 21.7 21.85 20.23 20.53 -1.58% 672,011 1,414,477,108
2024-11-11 18.68 20.86 18.58 20.86 +10.02% 630,156 1,258,185,135
2024-11-08 19.2 19.65 18.68 18.96 +0.21% 492,955 941,476,864
2024-11-07 18.85 19.15 18.35 18.92 -1.2% 540,962 1,013,886,284
2024-11-06 18.72 19.98 18.5 19.15 +2.3% 881,366 1,716,224,192
2024-11-05 17.27 18.72 16.93 18.72 +9.99% 836,123 1,525,246,234
2024-11-04 16.1 17.34 16.1 17.02 +5.39% 458,797 774,338,229
2024-11-01 16.83 17.23 16.03 16.15 -3.93% 392,072 646,858,931
2024-10-31 16.35 17.08 16.07 16.81 +2.94% 481,941 801,018,387
2024-10-30 16.36 17.1 16.1 16.33 -0.85% 496,841 823,776,357
2024-10-29 17.18 17.49 16.46 16.47 -3.51% 607,263 1,019,445,496
2024-10-28 16.46 17.54 16.13 17.07 +6.95% 1,060,111 1,779,624,015
2024-10-25 14.57 15.96 14.57 15.96 +9.99% 542,727 843,917,861
2024-10-24 14.9 14.99 14.47 14.51 -3.52% 289,223 422,617,827
2024-10-23 14.88 15.2 14.56 15.04 +1.01% 406,848 606,200,829
2024-10-22 14.1 14.9 14.01 14.89 +4.64% 420,365 613,200,686
2024-10-21 14.19 14.64 14 14.23 +0.42% 425,419 610,263,590
2024-10-18 13.23 14.4 13.15 14.17 +8.17% 607,553 843,844,982
2024-10-17 13.32 13.44 13.08 13.1 -0.76% 213,134 282,625,845
2024-10-16 13.23 13.49 13.04 13.2 -2.44% 254,153 336,420,094
2024-10-15 13.88 13.98 13.51 13.53 -3.15% 227,266 312,581,615
2024-10-14 13.52 14.07 13.28 13.97 +2.72% 317,069 434,740,042
2024-10-11 14.39 14.39 13.37 13.6 -5.49% 330,016 455,019,096
2024-10-10 14.5 15.16 14.16 14.39 -2.7% 400,173 584,307,686
2024-10-09 15.86 15.86 14.79 14.79 -9.98% 561,598 855,192,949
2024-10-08 16.45 16.45 15.11 16.43 +9.9% 823,400 1,319,425,857
2024-09-30 14.5 14.95 13.86 14.95 +10.01% 718,483 1,046,358,019
2024-09-27 12.95 13.75 12.85 13.59 +8.72% 388,762 516,650,164
2024-09-26 11.71 12.59 11.65 12.5 +6.2% 358,664 435,467,794
2024-09-25 11.69 12.08 11.66 11.77 +1.64% 356,598 423,566,721
2024-09-24 10.77 11.6 10.7 11.58 +8.53% 452,347 506,260,817
2024-09-23 10.55 10.93 10.47 10.67 +1.43% 188,794 202,493,676
2024-09-20 10.78 10.8 10.4 10.52 -2.86% 239,544 251,775,747
2024-09-19 10.72 11.1 10.61 10.83 +2.07% 224,106 243,182,685
2024-09-18 10.82 10.9 10.49 10.61 -2.3% 154,111 163,690,403
2024-09-13 11.31 11.42 10.86 10.86 -3.98% 208,615 230,024,559
2024-09-12 11.54 11.72 11.3 11.31 -2.58% 189,150 217,438,431
2024-09-11 11.12 11.77 11.07 11.61 +4.5% 316,834 363,817,513
2024-09-10 11.22 11.29 10.96 11.11 -0.89% 137,483 152,345,893
2024-09-09 11.31 11.47 11.14 11.21 -1.32% 132,149 148,979,158
2024-09-06 11.8 11.81 11.35 11.36 -2.91% 147,742 169,351,890
2024-09-05 11.74 12.06 11.64 11.7 +0.43% 196,188 231,179,651
2024-09-04 11.39 11.95 11.39 11.65 +1.22% 287,625 337,799,154
2024-09-03 11.17 11.63 11.05 11.51 +3.32% 212,504 243,039,022
2024-09-02 11.54 11.68 11.13 11.14 -3.55% 184,727 209,067,308
2024-08-30 11.16 11.75 11.1 11.55 +3.22% 279,473 320,886,262
2024-08-29 10.8 11.28 10.76 11.19 +3.04% 216,706 239,851,727
2024-08-28 10.81 10.95 10.71 10.86 +0.09% 132,723 143,912,930
2024-08-27 11.09 11.14 10.82 10.85 -2.69% 159,480 174,629,389
2024-08-26 11 11.42 10.96 11.15 +1.83% 232,557 260,550,289
2024-08-23 11.05 11.11 10.85 10.95 -0.45% 177,859 194,574,900
2024-08-22 11.31 11.33 10.98 11 -2.48% 179,539 199,407,015
2024-08-21 11.15 11.46 11.04 11.28 +0.53% 242,950 274,012,250
2024-08-20 11.31 11.64 11.19 11.22 -1.92% 233,667 265,873,025
2024-08-19 11.46 11.69 11.4 11.44 -0.78% 185,093 212,984,703
2024-08-16 11.93 12 11.49 11.53 -3.27% 241,220 281,019,484
2024-08-15 11.82 12.08 11.72 11.92 +0.17% 200,901 239,516,919
2024-08-14 12.18 12.33 11.87 11.9 -2.46% 165,743 198,587,540
2024-08-13 12.11 12.32 11.9 12.2 +0.41% 154,491 186,697,278
2024-08-12 12.15 12.3 12.04 12.15 +0.66% 137,722 167,433,356
2024-08-09 12.41 12.58 12.03 12.07 -2.27% 209,061 254,957,449
2024-08-08 12.36 12.49 12.18 12.35 -0.56% 138,900 171,191,743
2024-08-07 12.64 12.64 12.4 12.42 -2.28% 162,811 203,384,901
2024-08-06 12.5 12.75 12.46 12.71 +2.91% 144,302 181,987,003
2024-08-05 12.55 12.94 12.33 12.35 -1.75% 175,138 221,303,256
2024-08-02 12.62 12.94 12.56 12.57 -0.95% 150,029 190,797,636
2024-08-01 13.06 13.07 12.65 12.69 -2.38% 198,531 253,824,243
2024-07-31 12.31 13.01 12.18 13 +5.35% 280,838 357,663,133
2024-07-30 12.35 12.38 12.2 12.34 -0.08% 129,088 158,531,561
2024-07-29 12.83 12.87 12.27 12.35 -3.67% 191,986 238,619,286
2024-07-26 12.5 12.96 12.48 12.82 +2.07% 149,501 191,209,050
2024-07-25 12.41 12.73 12.3 12.56 +0.96% 165,647 208,221,294
2024-07-24 12.53 12.77 12.43 12.44 -1.82% 159,479 200,348,451
2024-07-23 13.07 13.11 12.66 12.67 -3.58% 231,793 298,183,807
2024-07-22 13.33 13.48 13.09 13.14 -1.5% 235,915 313,090,920
2024-07-19 13.2 13.49 13.12 13.34 +1.29% 232,306 309,426,488
2024-07-18 13.1 13.24 12.9 13.17 -0.45% 202,591 265,012,191
2024-07-17 13.14 13.27 12.86 13.23 +0.15% 263,505 344,183,177
2024-07-16 13.17 13.39 13.1 13.21 0% 170,248 224,923,583
2024-07-15 13.6 13.6 13.08 13.21 -3.22% 251,143 331,814,765
2024-07-12 13.93 13.97 13.63 13.65 -2.22% 224,962 308,947,658
2024-07-11 13.73 14.11 13.58 13.96 +4.26% 240,271 333,594,845
2024-07-10 13.34 13.81 13.24 13.39 +0.15% 153,334 207,809,950
2024-07-09 13.32 13.42 13.05 13.37 +0.15% 153,893 203,754,247
2024-07-08 13.4 13.7 13.19 13.35 -1.62% 166,525 223,337,055
2024-07-05 13.75 13.84 13.5 13.57 -1.95% 157,599 214,643,486
2024-07-04 13.96 14.05 13.57 13.84 -1.07% 170,155 234,560,626
2024-07-03 13.9 14.25 13.63 13.99 +0.94% 172,439 240,541,688
2024-07-02 14.05 14.21 13.78 13.86 -2.33% 143,798 200,576,048
2024-07-01 14.06 14.2 13.56 14.19 +0.42% 210,555 291,511,460
2024-06-28 14.3 14.55 14.01 14.13 -1.74% 210,568 300,113,027
2024-06-27 14.73 14.74 14.36 14.38 -2.64% 160,967 233,130,677
2024-06-26 14.04 14.85 13.8 14.77 +6.49% 297,160 428,160,390
2024-06-25 14.18 14.35 13.73 13.87 -2.53% 206,743 288,462,010
2024-06-24 14.69 14.69 14.2 14.23 -4.5% 196,238 282,812,891
2024-06-21 15 15.03 14.73 14.9 -0.6% 143,152 212,932,730
2024-06-20 15.56 15.6 14.91 14.99 -3.54% 226,554 342,610,081
2024-06-19 16.13 16.15 15.46 15.54 -3.78% 252,248 394,711,076
2024-06-18 16.5 16.51 16.03 16.15 -2.65% 246,578 400,108,698
2024-06-17 15.75 16.9 15.66 16.59 +4.67% 406,999 669,090,475
2024-06-14 15.74 16.14 15.44 15.85 +0.32% 333,230 527,842,372
2024-06-13 16.19 16.33 15.74 15.8 -3.6% 233,830 372,601,941
2024-06-12 16.4 16.52 16.2 16.39 -0.85% 171,080 279,983,936
2024-06-11 16.45 16.54 16.2 16.53 -0.06% 146,491 240,378,444
2024-06-07 16.96 17.29 16.43 16.54 -2.71% 210,543 352,391,965
2024-06-06 17.48 17.7 16.87 17 -3.35% 280,894 482,681,028
2024-06-05 17.1 18.15 17.07 17.59 +6.61% 665,394 1,177,982,028
2024-06-04 16.16 16.6 16.02 16.5 +1.98% 203,595 333,274,668
2024-06-03 16.33 16.35 16 16.18 -0.8% 156,142 252,395,778
2024-05-31 16.29 16.5 16.22 16.31 -0.12% 123,354 201,155,195
2024-05-30 16.8 16.8 16.28 16.33 -1.45% 160,231 263,353,221
2024-05-29 16.01 16.75 16.01 16.57 +4.02% 253,569 418,779,149
2024-05-28 16.12 16.2 15.93 15.93 -1.85% 124,339 199,501,253
2024-05-27 16.37 16.45 15.85 16.23 -0.86% 213,520 342,860,830
2024-05-24 16.81 16.92 16.31 16.37 -3.25% 224,182 370,825,292
2024-05-23 17.65 17.65 16.88 16.92 -3.97% 245,099 420,013,802
2024-05-22 17.51 17.76 17.35 17.62 +0.69% 268,889 471,670,026
2024-05-21 17.38 17.57 17.26 17.5 +0.86% 239,123 416,406,466
2024-05-20 17.16 17.43 17.05 17.35 -0.23% 281,329 485,689,018
2024-05-17 17.56 17.82 16.96 17.39 -1.7% 266,273 460,400,456
2024-05-16 17.69 17.82 17.36 17.69 +0.11% 151,595 267,521,825
2024-05-15 18.39 18.43 17.57 17.67 -3.13% 219,716 393,309,900
2024-05-14 18.35 18.57 18.21 18.24 -0.76% 143,085 261,917,171
2024-05-13 18.6 18.79 18.3 18.38 -3.67% 209,924 388,553,562
2024-05-10 19.55 19.65 18.98 19.08 -3.93% 297,645 570,722,748
2024-05-09 19.5 19.98 19.2 19.86 +4.75% 502,090 988,279,920
2024-05-08 19.12 19.12 18.72 18.96 -0.84% 211,568 400,482,722
2024-05-07 19.41 19.41 18.96 19.12 -3.09% 413,264 790,216,460
2024-05-06 20.3 20.36 19.39 19.73 +6.59% 688,116 1,381,806,954
2024-04-30 19.1 19.1 18.4 18.51 -3.09% 164,286 305,443,046
2024-04-29 18.38 19.7 18.3 19.1 +3.75% 267,853 512,190,136
2024-04-26 18.5 18.65 18.1 18.41 0% 164,898 302,644,277
2024-04-25 18.1 18.55 17.81 18.41 +2.22% 145,935 267,653,795
2024-04-24 17.97 18.05 17.34 18.01 +0.22% 140,744 250,049,927
2024-04-23 17.93 18.23 17.87 17.97 +0.45% 93,115 167,491,145
2024-04-22 18.25 18.55 17.53 17.89 -2.56% 126,100 226,127,328
2024-04-19 18.8 18.84 18.07 18.36 -3.37% 153,835 282,441,662
2024-04-18 18.95 19.38 18.51 19 -1.5% 188,508 357,618,231
2024-04-17 18.92 19.58 18.81 19.29 +1.96% 203,793 391,378,190
2024-04-16 20.2 20.28 18.8 18.92 -7.93% 262,817 507,339,301
2024-04-15 19.9 21.23 19.8 20.55 +2.75% 262,899 544,703,669
2024-04-12 20.81 20.81 19.98 20 -4.53% 189,858 385,660,639
2024-04-11 21.01 21.25 20.52 20.95 -1.69% 184,985 385,192,925
2024-04-10 22.18 22.18 21.05 21.31 -3.92% 260,303 557,650,772
2024-04-09 20.3 22.57 20.2 22.18 +8.04% 378,685 816,687,565
2024-04-08 20.35 21.3 20.32 20.53 -0.29% 249,611 520,674,372
2024-04-03 20.41 21.25 20.31 20.59 +0.44% 318,288 661,061,522
2024-04-02 20.15 20.81 19.74 20.5 +1.89% 294,229 598,109,256
2024-04-01 19.38 20.33 19.34 20.12 +4.36% 256,216 510,042,169
2024-03-29 19.2 19.7 19.1 19.28 +1.1% 189,270 366,167,029
2024-03-28 19.1 19.65 18.94 19.07 +0.63% 199,405 382,397,735
2024-03-27 20.11 20.3 18.92 18.95 -3.32% 297,700 578,213,979
2024-03-26 17.8 19.6 17.7 19.6 +9.99% 305,463 574,670,045
2024-03-25 19.05 19.08 17.8 17.82 -6.11% 264,875 479,571,542
2024-03-22 19.71 19.71 18.94 18.98 -3.75% 166,151 318,212,514
2024-03-21 20.24 20.25 19.65 19.72 -2.71% 167,036 330,990,517
2024-03-20 20.26 20.69 20.16 20.27 -0.1% 149,786 304,858,241
2024-03-19 20.34 20.56 19.95 20.29 +0.05% 259,365 524,662,353
2024-03-18 19.23 20.44 19.18 20.28 +6.85% 407,526 807,704,022
2024-03-15 19.27 19.3 18.9 18.98 -1.66% 211,811 403,075,556
2024-03-14 19.95 20.06 19.07 19.3 -2.77% 214,658 418,971,642
2024-03-13 19.97 20.82 19.7 19.85 -1.78% 366,313 739,196,146
2024-03-12 19.65 20.44 19.39 20.21 +6.31% 606,229 1,205,839,632
2024-03-11 17.56 19.01 17.55 19.01 +10.01% 344,116 641,448,547
2024-03-08 17.38 17.8 17.12 17.28 -0.75% 118,048 204,887,108
2024-03-07 18 18.11 17.36 17.41 -3.28% 129,339 228,756,713
2024-03-06 17.94 18.38 17.68 18 0% 139,027 249,827,851
2024-03-05 18.2 18.29 17.92 18 -2.7% 160,466 289,967,540
2024-03-04 18.56 19.29 18.38 18.5 -0.48% 218,153 407,327,123
2024-03-01 18.7 18.95 18.46 18.59 -0.91% 230,277 429,319,743
2024-02-29 18.3 18.91 18.08 18.76 +2.51% 416,277 772,773,524
2024-02-28 17.71 19.4 17.65 18.3 +3.74% 440,407 828,974,354
2024-02-27 17.33 17.64 17.26 17.64 +0.97% 114,891 200,391,019
2024-02-26 17.43 17.93 17.42 17.47 +0.46% 138,749 243,910,629
2024-02-23 17.42 17.58 17.2 17.39 +0.4% 121,461 210,910,009
2024-02-22 16.97 17.46 16.94 17.32 +0.52% 114,635 197,956,822
2024-02-21 16.62 17.67 16.49 17.23 +2.01% 201,787 346,962,207
2024-02-20 16.64 16.99 16.43 16.89 +1.02% 154,027 257,014,921
2024-02-19 16.75 16.79 16.33 16.72 0% 210,945 349,116,748
2024-02-08 16.3 16.73 15.5 16.72 +2.08% 373,001 608,055,903
2024-02-07 16.49 16.73 16.02 16.38 -0.18% 344,622 560,795,108
2024-02-06 15.35 16.45 15.15 16.41 +6.91% 247,326 397,265,852
2024-02-05 15.62 15.8 14.66 15.35 -1.92% 223,493 343,398,255
2024-02-02 16.43 16.55 15 15.65 -4.28% 230,217 361,994,975
2024-02-01 16.35 16.63 16.13 16.35 -0.67% 162,375 265,891,665
2024-01-31 16.81 17.37 16.29 16.46 -2.72% 193,537 324,193,738
2024-01-30 17.31 17.57 16.89 16.92 -3.15% 176,368 304,553,832
2024-01-29 18.01 18.14 17.38 17.47 -3% 142,040 251,610,814
2024-01-26 18.65 18.82 18.01 18.01 -4.35% 150,957 276,976,320
2024-01-25 18.49 18.89 18.04 18.83 +1.07% 122,197 226,505,700
2024-01-24 18.87 19 18.02 18.63 -0.8% 140,968 259,801,397
2024-01-23 18.81 19.11 18.32 18.78 -0.48% 106,861 200,898,681
2024-01-22 19.31 19.45 18.69 18.87 -3.33% 152,709 291,754,114
2024-01-19 19.92 20.45 19.46 19.52 -2.69% 152,303 302,288,664
2024-01-18 19.49 20.1 19.25 20.06 +1.83% 142,188 279,855,704
2024-01-17 20.05 20.3 19.7 19.7 -2.38% 127,946 256,135,992
2024-01-16 19.91 20.45 19.76 20.18 +1.36% 138,534 278,030,179
2024-01-15 20.81 21.18 19.84 19.91 -1.58% 195,838 397,668,173
2024-01-12 19.83 20.65 19.64 20.23 +1.56% 198,974 402,840,071
2024-01-11 19.3 20.2 19.11 19.92 +2.89% 135,587 266,784,573
2024-01-10 19.18 19.88 18.96 19.36 +0.52% 101,529 197,651,449
2024-01-09 18.88 19.64 18.58 19.26 +1.9% 118,523 226,846,110
2024-01-08 19.21 19.7 18.85 18.9 -1.92% 112,504 215,604,423
2024-01-05 19.92 20.26 19.17 19.27 -3.21% 139,616 274,444,314
2024-01-04 20.13 20.28 19.73 19.91 -1.53% 92,655 184,687,692
2024-01-03 20.27 20.39 20.04 20.22 -0.25% 98,122 198,152,996
2024-01-02 21.08 21.08 20.23 20.27 -3.15% 123,562 253,136,302

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╕нцЦЗхЬич║┐ 300364

2023年全年

щФжхТМхХЖчоб 603682

近期数据

хиБхКЫф╝ахКи 300904

2024年至今

хНЧф║мшпБхИ╕ 601990

2023年全年

ш╡Ых╛ох╛очФ╡ 688325

近三个月

ш╡Ыш╜ош╜ошГО 601058

2024年至今

ф╕нхЫ╜ф╕нщУБ 601390

近三个月

ф╕нхЕЙщШ▓щЫ╖ 300414

近半年

щХ┐хЯОц▒╜ш╜ж 601633

2023年全年

цМпхНОщЗНх╖е 600320

近三个月

热门概念板块

数字经济
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
元宇宙
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
区块链

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