х║╖щЪЖш╛╛ 603665

数据更新至:

添加到对比分析

17.44 +1.40%

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

17.44
+1.4% +0.24
17.2
开盘价
17.5
最高价
16.88
最低价
12,187
成交量
数据更新至: 2025-03-25

技术指标

17.86
MA5 (5日均线)
17.99
MA10 (10日均线)
17.83
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 17.2 17.5 16.88 17.44 +1.4% 12,187 20,884,365
2025-03-24 17.87 17.99 16.64 17.2 -4.6% 38,228 65,786,209
2025-03-21 18.3 18.47 17.9 18.03 -1.37% 22,095 40,003,227
2025-03-20 18.23 18.51 18.11 18.28 -0.49% 15,336 28,066,852
2025-03-19 18.72 18.91 18.32 18.37 -2.13% 25,817 48,180,104
2025-03-18 17.67 18.88 17.6 18.77 +6.23% 45,346 82,826,506
2025-03-17 18.08 18.22 17.5 17.67 -1.67% 26,327 46,696,023
2025-03-14 17.6 18.03 17.51 17.97 +1.58% 35,249 62,665,879
2025-03-13 18.25 18.93 17.51 17.69 -4.17% 39,671 71,624,843
2025-03-12 17.7 18.8 17.61 18.46 +4.83% 49,950 91,985,940
2025-03-11 16.95 17.72 16.95 17.61 +3.22% 50,408 87,430,419
2025-03-10 16.99 17.13 16.83 17.06 +0.29% 27,481 46,622,743
2025-03-07 17.09 17.35 16.85 17.01 -0.93% 38,227 65,313,745
2025-03-06 17.21 17.42 16.97 17.17 +0.35% 48,066 82,543,537
2025-03-05 17.13 17.22 16.8 17.11 -0.23% 32,598 55,454,575
2025-03-04 16.99 17.48 16.96 17.15 -0.29% 34,757 59,764,699
2025-03-03 17.58 17.9 17.06 17.2 -1.66% 44,944 78,213,925
2025-02-28 18.93 18.95 17.4 17.49 -6.87% 64,778 116,219,400
2025-02-27 19.97 20.13 18.24 18.78 -6.66% 111,421 211,907,259
2025-02-26 19.55 20.9 19.55 20.12 +2.18% 93,093 189,212,495
2025-02-25 19.25 20.25 18.6 19.69 +2.29% 134,210 258,870,948
2025-02-24 18.85 20.06 18.81 19.25 +5.54% 179,183 349,748,823
2025-02-21 18.26 19.54 17.7 18.24 -0.44% 94,558 172,427,094
2025-02-20 17.89 19.37 17.45 18.32 +2% 143,364 261,937,059
2025-02-19 16.48 17.96 16.42 17.96 +9.98% 79,997 139,332,318
2025-02-18 16.2 16.93 16.2 16.33 +0.18% 48,786 80,464,688
2025-02-17 16.39 16.69 15.91 16.3 -0.12% 36,996 60,094,210
2025-02-14 16.3 16.8 16.12 16.32 +0.31% 35,841 59,162,356
2025-02-13 16.58 16.58 15.88 16.27 +0.62% 40,134 65,229,192
2025-02-12 16.4 16.7 15.96 16.17 -1.4% 47,630 77,289,447
2025-02-11 15.65 16.74 15.49 16.4 +5.13% 63,942 104,029,110
2025-02-10 14.68 15.91 14.67 15.6 +6.05% 56,463 86,928,445
2025-02-07 14.7 14.89 14.5 14.71 +0.07% 25,129 36,988,189
2025-02-06 14.46 14.99 14.3 14.7 +1.38% 27,154 39,982,034
2025-02-05 15.04 15.04 14.3 14.5 -3.53% 33,901 49,528,301
2025-01-27 15.6 16.04 14.47 15.03 -6.53% 68,602 104,136,401
2025-01-24 14.86 16.2 14.4 16.08 +8.28% 102,123 156,904,605
2025-01-23 14.27 15 13.98 14.85 +6.22% 73,201 106,064,574
2025-01-22 13.54 14.58 13.54 13.98 +2.04% 50,483 71,487,531
2025-01-21 13.72 13.94 13.4 13.7 -0.51% 28,259 38,509,493
2025-01-20 13.16 13.88 12.97 13.77 +3.53% 33,700 45,380,261
2025-01-17 13.69 13.78 13.3 13.3 -2.85% 27,862 37,698,229
2025-01-16 13.71 14.15 13.65 13.69 -0.58% 29,210 40,616,222
2025-01-15 13.91 14.15 13.65 13.77 -0.86% 16,510 22,814,672
2025-01-14 13.43 13.92 13.41 13.89 +3.43% 24,666 33,863,752
2025-01-13 13.06 13.58 12.73 13.43 +2.68% 22,746 30,001,954
2025-01-10 13.53 13.57 13.08 13.08 -3.33% 13,566 18,075,819
2025-01-09 13.59 13.73 13.4 13.53 -0.44% 11,645 15,836,827
2025-01-08 13.61 13.72 13.24 13.59 -0.22% 17,104 23,035,534
2025-01-07 13.36 13.62 13.21 13.62 +2.41% 17,139 23,031,659
2025-01-06 13.17 13.53 12.77 13.3 +0.38% 19,650 25,996,291
2025-01-03 13.98 14.06 13.23 13.25 -4.88% 20,113 27,180,536
2025-01-02 14.03 14.31 13.84 13.93 -1.35% 18,634 26,227,805
2024-12-31 14.42 14.53 14.09 14.12 -2.01% 18,277 26,056,694
2024-12-30 14.72 14.8 14.33 14.41 -2.64% 19,497 28,226,376
2024-12-27 14.77 14.96 14.63 14.8 +0.2% 20,166 29,879,411
2024-12-26 14.7 14.95 14.61 14.77 +0.07% 17,187 25,383,098
2024-12-25 15.14 15.14 14.32 14.76 -2.64% 28,860 42,167,899
2024-12-24 15.02 15.25 14.78 15.16 +0.93% 19,988 29,939,704
2024-12-23 16.06 16.06 15 15.02 -6.13% 28,453 43,951,416
2024-12-20 15.63 16.1 15.62 16 +2.43% 22,561 35,880,355
2024-12-19 15.58 15.76 15.22 15.62 -0.57% 22,442 34,853,645
2024-12-18 15.98 16.08 15.7 15.71 -1.81% 24,501 38,848,225
2024-12-17 16.94 16.94 15.68 16 -4.93% 39,912 64,577,674
2024-12-16 16.95 17.1 16.72 16.83 -1.29% 33,050 55,823,291
2024-12-13 16.92 17.25 16.83 17.05 +0.24% 44,126 75,055,816
2024-12-12 17.11 17.25 16.75 17.01 -0.41% 37,624 63,833,556
2024-12-11 17.04 17.52 16.71 17.08 +0.29% 43,115 74,030,923
2024-12-10 17.7 17.81 16.96 17.03 -1.28% 47,229 81,551,783
2024-12-09 17 17.68 16.92 17.25 +0.35% 52,322 90,161,739
2024-12-06 16.91 17.63 16.62 17.19 +0.94% 67,523 115,062,652
2024-12-05 17.1 17.27 16.66 17.03 -0.47% 67,715 114,884,062
2024-12-04 18.11 18.33 16.91 17.11 -7.61% 125,786 222,001,760
2024-12-03 17.03 19.18 16.8 18.52 +6.19% 176,659 320,917,003
2024-12-02 16.66 18.3 16.15 17.44 +4.81% 161,835 283,994,832
2024-11-29 17.03 17.16 16.52 16.64 -0.12% 68,239 114,586,508
2024-11-28 16.84 16.93 16.4 16.66 -1.07% 42,321 70,430,669
2024-11-27 17.01 17.17 16.3 16.84 -2.66% 52,729 87,644,490
2024-11-26 16.85 17.59 16.66 17.3 +2.79% 91,725 157,464,074
2024-11-25 16.96 17.14 16.48 16.83 +2.06% 58,117 97,692,942
2024-11-22 17.38 17.5 16.46 16.49 -3.96% 89,361 151,630,809
2024-11-21 15.61 17.17 15.6 17.17 +9.99% 81,203 134,916,041
2024-11-20 15.13 15.64 15.03 15.61 +3.04% 36,803 56,687,589
2024-11-19 15.03 15.16 14.7 15.15 +2.02% 24,806 37,087,800
2024-11-18 15.5 15.6 14.75 14.85 -3.07% 32,457 48,745,906
2024-11-15 15.95 15.95 15.25 15.32 -3.34% 34,238 53,456,718
2024-11-14 16.39 16.63 15.82 15.85 -3.41% 36,977 59,602,057
2024-11-13 16.33 16.49 15.98 16.41 +0.43% 32,418 52,676,675
2024-11-12 16.46 16.73 16.24 16.34 -0.73% 42,833 70,568,027
2024-11-11 16.72 16.87 16.03 16.46 -2.6% 68,000 111,408,853
2024-11-08 17.5 17.64 16.79 16.9 -2.03% 78,471 133,919,372
2024-11-07 16.3 17.5 15.87 17.25 +5.96% 120,047 203,182,337
2024-11-06 15.45 16.79 15.45 16.28 +5.44% 118,275 190,816,609
2024-11-05 15.14 15.69 14.94 15.44 +1.38% 85,103 130,417,744
2024-11-04 14.74 15.5 14.6 15.23 +3.04% 91,274 138,006,106
2024-11-01 14.23 15.7 14.16 14.78 +3.57% 106,489 160,580,593
2024-10-31 14.34 14.5 14.12 14.27 -1.11% 44,678 63,614,609
2024-10-30 14.18 14.6 14.16 14.43 -0.21% 29,691 42,707,872
2024-10-29 15.01 15.13 14.44 14.46 -3.66% 47,493 69,704,328
2024-10-28 15.08 15.19 14.9 15.01 +0.13% 43,532 65,409,876
2024-10-25 14.84 15.09 14.72 14.99 +2.11% 44,167 66,089,283
2024-10-24 14.67 14.78 14.38 14.68 +0.14% 35,334 51,556,202
2024-10-23 14.38 15.01 14.12 14.66 +2.81% 67,995 99,680,150
2024-10-22 13.76 14.26 13.75 14.26 +3.03% 47,196 66,136,235
2024-10-21 13.77 13.99 13.63 13.84 +0.51% 45,426 62,660,156
2024-10-18 13.47 13.89 13.43 13.77 +2% 41,368 56,736,713
2024-10-17 13.9 14.06 13.49 13.5 -2.24% 34,869 47,980,396
2024-10-16 13.8 14.07 13.71 13.81 +0.07% 26,215 36,439,875
2024-10-15 14.18 14.18 13.8 13.8 -2.82% 37,300 52,193,932
2024-10-14 13.84 14.38 13.8 14.2 +3.12% 45,955 64,787,599
2024-10-11 14.29 14.52 13.65 13.77 -3.44% 42,449 59,540,428
2024-10-10 14.48 14.76 14.03 14.26 -2.33% 51,388 73,859,529
2024-10-09 15.84 15.95 14.6 14.6 -9.99% 72,467 108,772,084
2024-10-08 17.53 17.53 15.06 16.22 +1.31% 102,642 166,910,581
2024-09-30 15.32 16.23 14.82 16.01 +7.67% 78,960 122,700,207
2024-09-27 14.4 15.11 14.36 14.87 +3.99% 32,085 47,202,950
2024-09-26 13.95 14.3 13.9 14.3 +1.92% 30,041 42,508,287
2024-09-25 13.76 14.38 13.76 14.03 +2.11% 39,872 56,232,101
2024-09-24 13.46 13.78 13.3 13.74 +1.93% 39,545 53,806,381
2024-09-23 13.4 13.64 13 13.48 +2.59% 29,515 39,249,367
2024-09-20 13.42 13.54 13.12 13.14 -2.67% 19,077 25,214,622
2024-09-19 13.15 13.69 12.99 13.5 +2.66% 23,909 32,133,721
2024-09-18 13.38 13.45 12.77 13.15 -1.2% 23,105 30,061,420
2024-09-13 13.82 13.86 13.3 13.31 -3.34% 24,143 32,483,205
2024-09-12 14.1 14.16 13.74 13.77 -1.01% 20,504 28,596,943
2024-09-11 13.94 14.1 13.78 13.91 +0.14% 15,947 22,224,466
2024-09-10 13.99 14.06 13.65 13.89 -0.22% 16,801 23,245,264
2024-09-09 13.92 13.99 13.79 13.92 -0.64% 23,010 31,950,284
2024-09-06 14.29 14.38 14 14.01 -1.34% 39,879 56,564,903
2024-09-05 14.1 14.27 13.96 14.2 +1.5% 34,550 48,951,061
2024-09-04 13.94 14.29 13.75 13.99 +0.65% 29,603 41,397,356
2024-09-03 13.75 14.23 13.75 13.9 +0.29% 26,083 36,336,773
2024-09-02 13.8 14.48 13.73 13.86 +1.02% 54,520 76,990,684
2024-08-30 13.57 14 13.41 13.72 +1.63% 40,386 55,707,327
2024-08-29 13.51 13.7 13.43 13.5 -1.46% 24,857 33,596,923
2024-08-28 13.7 14.09 13.58 13.7 0% 32,642 45,225,366
2024-08-27 14.01 14.25 13.62 13.7 -1.58% 46,904 65,357,317
2024-08-26 12.99 14.07 12.97 13.92 +6.34% 60,157 82,153,446
2024-08-23 13.36 13.38 12.98 13.09 -2.82% 34,461 45,299,662
2024-08-22 12.81 13.75 12.76 13.47 +4.18% 59,288 78,880,536
2024-08-21 12.92 12.95 12.55 12.93 -0.77% 50,582 64,521,000
2024-08-20 13.68 13.69 13.02 13.03 -5.03% 36,774 48,894,954
2024-08-19 13.97 13.97 13.7 13.72 -2% 24,278 33,428,569
2024-08-16 14 14.13 13.85 14 -0.64% 26,331 36,779,427
2024-08-15 14.02 14.17 13.84 14.09 -0.21% 36,007 50,497,724
2024-08-14 14.01 14.25 13.88 14.12 +0.79% 46,000 64,577,165
2024-08-13 14.01 14.01 13.64 14.01 0% 42,727 59,028,101
2024-08-12 14.6 14.6 13.9 14.01 -3.98% 54,781 77,306,318
2024-08-09 14.99 15.17 14.54 14.59 -2.41% 46,971 69,637,573
2024-08-08 14.9 15.04 14.71 14.95 -1.71% 46,925 69,874,154
2024-08-07 15.3 15.76 15.09 15.21 -4.64% 72,366 111,488,069
2024-08-06 15.34 15.99 14.5 15.95 +0.82% 143,619 215,598,994
2024-08-05 16.32 17.44 15.82 15.82 -10.01% 160,198 264,197,691
2024-08-02 17.58 17.58 17.58 17.58 -9.98% 9,239 16,242,162
2024-08-01 19.53 19.53 19.53 19.53 -10% 6,356 12,413,268
2024-07-31 24.07 24.07 21.7 21.7 -10% 32,445 73,449,793
2024-07-30 23.96 24.23 23.73 24.11 +0.5% 23,675 56,767,308
2024-07-29 23.43 24.11 23.25 23.99 +2.39% 40,039 94,433,518
2024-07-26 23.13 23.8 23.09 23.43 +1.43% 15,647 36,741,862
2024-07-25 23.09 23.36 22.89 23.1 -0.09% 11,514 26,508,012
2024-07-24 23.27 23.41 23.03 23.12 -0.94% 10,759 24,983,257
2024-07-23 23.49 23.64 22.99 23.34 -0.64% 13,743 32,082,520
2024-07-22 23.78 24 23.44 23.49 -1.14% 11,328 26,774,193
2024-07-19 24.1 24.1 23.4 23.76 -1.16% 25,126 59,911,228
2024-07-18 23.37 24.15 23.2 24.04 +2.56% 27,071 64,089,035
2024-07-17 23.6 23.68 23.27 23.44 -0.09% 9,369 21,959,043
2024-07-16 23.52 23.99 23.31 23.46 -0.26% 21,738 51,466,977
2024-07-15 22.92 23.56 22.87 23.52 +2.57% 22,209 51,737,534
2024-07-12 22.78 23.09 22.67 22.93 +1.01% 17,501 40,068,994
2024-07-11 22.79 23.1 22.67 22.7 -0.53% 25,817 58,960,646
2024-07-10 21.84 22.98 21.84 22.82 +4.54% 27,568 62,355,904
2024-07-09 21.37 21.86 21.2 21.83 +2.15% 31,002 66,925,412
2024-07-08 20.83 21.53 20.83 21.37 +2.64% 30,302 64,383,096
2024-07-05 20.73 20.88 20.69 20.82 +0.14% 4,992 10,379,642
2024-07-04 20.7 20.89 20.5 20.79 -0.05% 8,867 18,381,866
2024-07-03 20.99 21.13 20.6 20.8 -0.1% 19,633 41,003,662
2024-07-02 20.39 21.2 20.25 20.82 +2.06% 37,984 78,705,813
2024-07-01 20.43 20.43 19.9 20.4 -0.49% 10,451 21,096,286
2024-06-28 20.58 20.9 19.7 20.5 -0.49% 17,654 35,621,668
2024-06-27 20.51 21.1 20.43 20.6 +0.83% 7,107 14,727,521
2024-06-26 20.5 20.59 20.29 20.43 0% 10,493 21,424,284
2024-06-25 20.6 20.6 20.35 20.43 -0.1% 6,589 13,485,785
2024-06-24 20.41 20.79 19.7 20.45 -1.21% 14,672 29,890,317
2024-06-21 20.03 20.77 19.87 20.7 +3.24% 15,577 31,690,602
2024-06-20 20.4 20.51 19.94 20.05 -1.04% 6,318 12,722,642
2024-06-19 20.09 20.56 19.97 20.26 +0.8% 8,168 16,613,337
2024-06-18 20.28 20.56 19.84 20.1 +0.9% 24,844 50,116,781
2024-06-17 20.55 20.69 19.84 19.92 -3.16% 22,692 45,502,958
2024-06-14 21.66 21.66 20.5 20.57 -2.05% 6,779 14,124,030
2024-06-13 21.14 21.25 20.89 21 -0.8% 4,126 8,688,902
2024-06-12 21.01 21.3 20.88 21.17 -0.09% 10,260 21,614,238
2024-06-11 21.21 21.59 20.87 21.19 -0.24% 9,526 20,081,332
2024-06-07 21.68 21.83 21.19 21.24 0% 9,369 20,124,434
2024-06-06 21.68 22.18 21.07 21.24 -1.98% 14,780 31,801,672
2024-06-05 21.5 21.93 21.14 21.67 -1.5% 17,209 37,232,689
2024-06-04 21.58 22.36 21.35 22 +1.8% 34,156 74,742,146
2024-06-03 21.7 21.97 21.41 21.61 -0.14% 11,030 23,846,377
2024-05-31 20.85 21.75 20.77 21.64 +3.69% 30,437 65,183,187
2024-05-30 21.25 21.5 20.86 20.87 -1.32% 13,929 29,441,097
2024-05-29 21 21.55 20.85 21.15 -0.28% 17,908 37,904,105
2024-05-28 21.24 21.49 20.82 21.21 +0.86% 16,743 35,451,347
2024-05-27 21.18 21.2 20.4 21.03 +1.01% 18,951 39,267,302
2024-05-24 20.4 21.06 20.32 20.82 +1.12% 34,206 71,193,561
2024-05-23 20.5 20.7 20.15 20.59 -0.39% 29,148 59,671,851
2024-05-22 20.14 20.7 20.08 20.67 +2.58% 19,248 39,320,933
2024-05-21 19.63 20.33 19.51 20.15 +2.18% 15,547 31,136,707
2024-05-20 19.92 20.41 18.94 19.72 +0.46% 24,104 47,797,753
2024-05-17 19.21 19.68 19.1 19.63 +2.24% 15,350 29,975,928
2024-05-16 19.23 19.48 18.9 19.2 +1.05% 15,035 28,802,521
2024-05-15 19.15 19.46 18.97 19 -1.81% 11,358 21,768,573
2024-05-14 18.9 19.7 18.78 19.35 +3.37% 25,088 48,365,960
2024-05-13 18.9 19.07 18.56 18.72 -1% 14,538 27,327,615
2024-05-10 19.55 19.55 18.76 18.91 -1.92% 14,311 27,108,751
2024-05-09 19.49 19.5 19 19.28 +1.1% 20,759 39,814,374
2024-05-08 19.53 19.6 19.03 19.07 -2.6% 11,080 21,299,740
2024-05-07 19.66 19.68 19.43 19.58 +0.46% 12,554 24,543,631
2024-05-06 19.48 19.75 19.12 19.49 +0.52% 20,151 39,167,628
2024-04-30 19.07 20 18.91 19.39 +1.09% 48,966 96,252,476
2024-04-29 18.73 19.27 18.18 19.18 +1.75% 32,385 60,599,125
2024-04-26 19.2 19.39 18.72 18.85 -0.68% 13,194 25,095,468
2024-04-25 18.35 19 18.22 18.98 +2.71% 17,064 32,049,316
2024-04-24 18.65 18.74 18.05 18.48 -0.22% 12,750 23,321,198
2024-04-23 18.01 18.57 17.87 18.52 +3.64% 21,799 39,919,080
2024-04-22 17.8 18.34 17.51 17.87 -0.45% 9,306 16,558,962
2024-04-19 18.52 18.68 17.91 17.95 -3.13% 16,920 30,882,380
2024-04-18 18.3 18.79 17.48 18.53 +2.94% 21,990 40,104,890
2024-04-17 17.57 18.19 17.4 18 +4.29% 13,836 24,793,369
2024-04-16 18.48 18.7 17.2 17.26 -8.24% 29,734 53,264,463
2024-04-15 17.6 19.3 17.6 18.81 +5.44% 60,806 114,297,976
2024-04-12 17.78 18.3 17.77 17.84 -0.61% 14,910 26,855,120
2024-04-11 18.27 18.57 17.94 17.95 -2.92% 15,532 28,345,243
2024-04-10 18.76 18.93 18.03 18.49 -1.91% 18,273 33,668,532
2024-04-09 19.98 20.1 18.58 18.85 +0.37% 13,262 25,013,918
2024-04-08 19.33 19.33 18.72 18.78 -3.84% 14,147 26,767,773
2024-04-03 20.05 20.19 19.41 19.53 -2.3% 10,367 20,339,945
2024-04-02 20.33 20.49 19.87 19.99 -1.58% 12,332 24,802,681
2024-04-01 19.77 20.31 19.62 20.31 +2.99% 14,289 28,337,004
2024-03-29 19.79 19.88 19.4 19.72 -0.05% 9,134 17,928,117
2024-03-28 19.6 20.01 19.46 19.73 +0.31% 11,659 23,121,864
2024-03-27 20.48 20.69 19.56 19.67 -4.05% 15,942 31,890,583
2024-03-26 20.37 20.88 20.17 20.5 +0.64% 11,090 22,785,059
2024-03-25 20.4 21.08 20.1 20.37 -1.88% 16,194 33,450,007
2024-03-22 21.02 21.02 20 20.76 -1.33% 18,377 37,540,244
2024-03-21 20.98 21.1 20.71 21.04 +0.77% 15,757 32,989,999
2024-03-20 20.8 21.05 20.59 20.88 -0.33% 14,012 29,125,844
2024-03-19 20.86 21.16 20.7 20.95 +0.58% 16,205 33,909,069
2024-03-18 20.69 20.93 20.51 20.83 +0.39% 15,797 32,765,268
2024-03-15 20.71 20.92 20.56 20.75 -0.1% 17,589 36,575,930
2024-03-14 20.76 20.95 20.49 20.77 -1.1% 24,694 51,065,206
2024-03-13 21.44 21.5 20.73 21 -4.76% 46,811 97,898,743
2024-03-12 23.7 23.7 21.85 22.05 -8.88% 45,968 102,394,128
2024-03-11 24.65 24.65 23.41 24.2 -0.04% 45,188 108,335,167
2024-03-08 22.85 24.25 22.73 24.21 +6.56% 31,027 73,188,663
2024-03-07 22.98 23.11 22.52 22.72 -1.13% 27,934 63,453,186
2024-03-06 22.65 23 22 22.98 +2.13% 22,848 51,408,746
2024-03-05 21.9 22.5 21.9 22.5 +2.37% 27,279 60,631,213
2024-03-04 21.42 22.05 21.21 21.98 +2.85% 29,468 64,016,292
2024-03-01 20.74 21.41 20.57 21.37 +4.04% 22,594 47,702,179
2024-02-29 20.02 20.88 19.16 20.54 +2.6% 16,147 33,073,864
2024-02-28 20.85 21.92 19.8 20.02 -4.39% 28,502 60,096,387
2024-02-27 20.18 21.09 19.88 20.94 +3.92% 22,006 45,606,674
2024-02-26 19.07 20.43 19.07 20.15 +5.66% 24,873 49,740,241
2024-02-23 18.84 19.09 18.57 19.07 +1.27% 8,517 16,083,260
2024-02-22 18.88 18.98 18.55 18.83 +0.32% 8,095 15,176,825
2024-02-21 18.68 19.43 18.41 18.77 +0.48% 18,748 35,818,342
2024-02-20 18.88 19.13 18.48 18.68 -1.42% 13,045 24,441,792
2024-02-19 17.88 19.25 17.82 18.95 +6.76% 23,813 44,191,218
2024-02-08 16.8 17.75 16.8 17.75 +9.98% 31,352 54,429,045
2024-02-07 17.87 17.87 16.14 16.14 -7.61% 26,331 44,603,621
2024-02-06 17.6 18.3 16.18 17.47 -1.08% 30,132 52,082,292
2024-02-05 18.85 18.85 17.1 17.66 -6.31% 31,843 56,284,287
2024-02-02 19.28 19.7 17.69 18.85 -2.58% 41,766 77,421,463
2024-02-01 18.9 19.92 18.6 19.35 +4.03% 40,139 77,347,006
2024-01-31 20.65 20.67 18.6 18.6 -10.01% 35,408 66,884,697
2024-01-30 21 21.5 20.17 20.67 -2.08% 19,665 40,816,578
2024-01-29 21.37 21.8 20.68 21.11 -1.26% 11,409 23,916,357
2024-01-26 21.84 21.84 21.06 21.38 -0.51% 12,080 25,922,235
2024-01-25 21.32 21.79 21.13 21.49 +0.51% 19,553 42,017,626
2024-01-24 21.2 21.4 20.38 21.38 +0.38% 22,249 46,496,087
2024-01-23 20.71 21.65 19.88 21.3 0% 52,878 108,881,982
2024-01-22 22.18 22.48 20.5 21.3 -4.57% 27,365 58,532,184
2024-01-19 22.55 22.84 22.09 22.32 -1.5% 11,138 24,959,158
2024-01-18 22.7 22.78 21.87 22.66 -0.26% 22,650 50,512,795
2024-01-17 22.66 23.78 22.1 22.72 +0.98% 39,416 91,180,211
2024-01-16 21.95 22.5 21.66 22.5 +2.65% 30,899 67,998,657
2024-01-15 21.6 22.28 21.35 21.92 +1.48% 34,649 75,892,940
2024-01-12 20.65 22.29 20.6 21.6 +1.46% 74,852 162,055,165
2024-01-11 22.75 22.75 20.47 21.29 -6.38% 90,262 190,118,617
2024-01-10 23.49 23.49 22.43 22.74 -5.13% 30,758 70,363,615
2024-01-09 22 24.07 22 23.97 -1.92% 74,051 169,876,764
2024-01-08 27.17 28 24.44 24.44 -10.01% 28,232 70,609,900
2024-01-05 28.34 28.84 27 27.16 -5.76% 34,509 96,318,264
2024-01-04 29.76 30.24 28.55 28.82 -3.19% 39,716 116,527,235
2024-01-03 31.9 32.47 29.01 29.77 -5.88% 71,635 220,381,867
2024-01-02 30.8 31.9 30.43 31.63 +3.84% 24,852 77,933,000

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

цвжхдйхо╢х▒Е 603216

2023年全年

цШАхЖвчзСцКА 688260

2022-2023两年

ч╛ОхКЫчзСцКА 300611

2022-2023两年

чОпцЧнчФ╡хнР 601231

2022-2023两年

ц▒ЯчЫРщЫЖхЫв 601065

2024年至今

щХ┐ц▒ЯцЭРцЦЩ 001296

近期数据

чЛДшАРхЕЛ 300884

近期数据

хЫЫх╖Эщ╗ДщЗС 001337

2023年全年

хе╜хдкхдк 603848

近半年

ф╕Гф╕Аф║М 603712

2023年全年

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
芯片
元宇宙
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
半导体

хглхЕ░х╛о (600460)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月

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