щЗСх╛╜щЕТ 603919

数据更新至:

添加到对比分析

18.90 -0.63%

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

18.9
-0.63% -0.12
19.02
开盘价
19.08
最高价
18.66
最低价
25,788
成交量
数据更新至: 2025-03-25

技术指标

19.09
MA5 (5日均线)
19.25
MA10 (10日均线)
18.98
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 19.02 19.08 18.66 18.9 -0.63% 25,788 48,458,197
2025-03-24 19.1 19.11 18.65 19.02 0% 42,991 81,247,282
2025-03-21 19.1 19.37 18.9 19.02 -0.73% 35,637 67,998,749
2025-03-20 19.35 19.39 19.11 19.16 -0.88% 27,444 52,665,427
2025-03-19 19.43 19.56 19.25 19.33 -0.46% 34,053 65,896,598
2025-03-18 19.66 19.67 19.35 19.42 -0.61% 36,344 70,611,463
2025-03-17 19.9 19.94 19.46 19.54 -1.51% 70,823 138,977,946
2025-03-14 19.16 20.01 19.12 19.84 +3.87% 113,348 223,664,833
2025-03-13 19.1 19.35 19 19.1 -0.21% 32,243 61,734,372
2025-03-12 19.56 19.65 19.11 19.14 -1.8% 52,518 101,464,850
2025-03-11 18.88 19.5 18.76 19.49 +2.42% 65,611 126,563,200
2025-03-10 18.56 19.07 18.47 19.03 +2.09% 57,397 108,218,032
2025-03-07 18.32 18.75 18.32 18.64 +1.19% 38,647 71,645,340
2025-03-06 18.43 18.49 18.24 18.42 -0.11% 31,941 58,633,240
2025-03-05 18.35 18.45 18.09 18.44 +0.55% 26,085 47,630,313
2025-03-04 18.26 18.53 18.22 18.34 -1.03% 25,806 47,238,829
2025-03-03 18.73 18.99 18.46 18.53 -0.86% 40,484 75,854,420
2025-02-28 18.85 19.15 18.6 18.69 -1.01% 52,754 99,688,775
2025-02-27 18.51 19.04 18.5 18.88 +1.34% 57,346 108,273,245
2025-02-26 18.25 18.65 18.25 18.63 +2.31% 42,580 78,775,776
2025-02-25 18.35 18.36 18.16 18.21 -1.09% 30,155 55,006,657
2025-02-24 18.38 18.72 18.21 18.41 0% 44,100 81,636,636
2025-02-21 18.35 18.58 18.12 18.41 +0.77% 34,299 63,078,481
2025-02-20 18.33 18.47 18.19 18.27 -0.54% 25,836 47,319,745
2025-02-19 18.2 18.4 17.98 18.37 +0.77% 29,891 54,359,358
2025-02-18 18.53 18.53 18.18 18.23 -1.62% 37,345 68,468,037
2025-02-17 18.6 18.75 18.49 18.53 -0.48% 36,266 67,431,418
2025-02-14 18.7 18.87 18.54 18.62 -1.64% 48,005 89,664,593
2025-02-13 18.55 19.03 18.5 18.93 +2.05% 70,699 133,225,528
2025-02-12 18.42 18.55 18.32 18.55 +0.71% 28,888 53,178,587
2025-02-11 18.59 18.74 18.25 18.42 -0.81% 31,240 57,475,480
2025-02-10 18.7 18.79 18.46 18.57 -0.64% 32,711 60,783,862
2025-02-07 18.55 18.85 18.4 18.69 +0.75% 35,917 67,171,882
2025-02-06 18.41 18.63 18.36 18.55 +0.6% 28,516 52,783,276
2025-02-05 18.92 18.98 18.42 18.44 -2.07% 27,164 50,490,524
2025-01-27 18.88 19.13 18.75 18.83 -0.21% 20,187 38,211,510
2025-01-24 18.92 19.09 18.8 18.87 -0.53% 24,986 47,215,013
2025-01-23 18.85 19.17 18.82 18.97 +1.39% 34,315 65,285,867
2025-01-22 18.93 18.99 18.56 18.71 -1.53% 20,001 37,412,038
2025-01-21 19.19 19.19 18.79 19 -0.42% 19,875 37,636,846
2025-01-20 19 19.24 18.98 19.08 +0.58% 24,821 47,455,401
2025-01-17 18.69 19.09 18.69 18.97 +1.23% 25,098 47,530,345
2025-01-16 18.73 19.08 18.6 18.74 +0.11% 31,664 59,624,961
2025-01-15 18.45 18.79 18.41 18.72 +1.13% 33,473 62,441,964
2025-01-14 18.02 18.56 18.02 18.51 +2.72% 41,938 76,959,976
2025-01-13 17.7 18.03 17.61 18.02 +1.35% 23,053 41,153,357
2025-01-10 18.05 18.16 17.75 17.78 -1.6% 24,116 43,287,765
2025-01-09 18.09 18.37 17.91 18.07 -0.61% 29,444 53,418,198
2025-01-08 18.3 18.34 17.78 18.18 -0.98% 32,834 59,455,764
2025-01-07 18.2 18.37 18.09 18.36 +0.99% 25,135 45,876,219
2025-01-06 18.19 18.5 17.71 18.18 -2.42% 41,742 75,906,989
2025-01-03 19.16 19.3 18.52 18.63 -2.77% 41,932 79,318,665
2025-01-02 19.42 19.81 19.06 19.16 -2.24% 40,254 78,424,747
2024-12-31 19.77 20.16 19.6 19.6 -0.86% 43,068 85,692,107
2024-12-30 19.9 20.05 19.7 19.77 -1.15% 24,688 48,942,551
2024-12-27 20.05 20.11 19.83 20 -0.25% 32,764 65,471,006
2024-12-26 20 20.15 19.9 20.05 +1.47% 29,623 59,191,341
2024-12-25 19.86 19.87 19.57 19.76 -0.4% 24,422 48,096,500
2024-12-24 19.6 19.94 19.57 19.84 +1.17% 25,491 50,488,555
2024-12-23 19.98 20.16 19.59 19.61 -1.95% 37,368 74,049,202
2024-12-20 19.99 20.18 19.95 20 +0.25% 31,003 62,153,275
2024-12-19 20.21 20.21 19.66 19.95 -2.21% 58,757 116,923,176
2024-12-18 20.59 20.81 20.37 20.4 -0.87% 40,206 82,422,895
2024-12-17 20.66 21.03 20.45 20.58 -0.48% 51,201 105,951,356
2024-12-16 20.74 20.92 20.48 20.68 -0.91% 49,974 103,235,221
2024-12-13 21.6 21.6 20.82 20.87 -3.69% 117,747 247,932,197
2024-12-12 21.15 21.79 20.85 21.67 +2.85% 139,495 300,216,086
2024-12-11 20.6 21.36 20.51 21.07 +1.98% 72,469 153,072,876
2024-12-10 21.26 21.4 20.6 20.66 +1.08% 78,683 165,750,639
2024-12-09 20.68 20.76 20.32 20.44 -0.97% 43,442 89,230,405
2024-12-06 20.58 20.79 20.33 20.64 +0.05% 49,639 102,097,464
2024-12-05 20.62 20.66 20.42 20.63 -0.58% 36,532 75,033,819
2024-12-04 21.27 21.28 20.6 20.75 -2.54% 50,795 106,281,480
2024-12-03 21.35 21.49 21.07 21.29 -0.98% 41,773 88,789,750
2024-12-02 21.59 21.8 21.32 21.5 -0.6% 70,232 151,097,444
2024-11-29 20.97 22.07 20.85 21.63 +4.14% 95,951 207,178,704
2024-11-28 20.93 21.05 20.7 20.77 -0.72% 28,180 58,837,159
2024-11-27 20.5 21.06 20.17 20.92 +1.65% 36,950 76,330,368
2024-11-26 20.43 20.86 20.32 20.58 +0.78% 33,034 68,095,437
2024-11-25 19.9 20.58 19.9 20.42 +1.44% 38,180 77,652,557
2024-11-22 21.44 21.79 20.1 20.13 -4.28% 66,745 139,233,849
2024-11-21 21.06 21.23 20.83 21.03 -0.43% 29,298 61,580,814
2024-11-20 21.1 21.2 20.86 21.12 +0.09% 34,426 72,416,770
2024-11-19 20.56 21.11 20.55 21.1 +1.98% 30,744 63,967,151
2024-11-18 21.08 21.28 20.55 20.69 -1.94% 38,550 80,796,733
2024-11-15 21.45 21.67 21.01 21.1 -1.63% 36,763 78,553,533
2024-11-14 21.99 22.09 21.38 21.45 -2.46% 41,987 91,105,404
2024-11-13 21.86 22.15 21.8 21.99 -0.41% 39,971 87,753,940
2024-11-12 22.06 22.65 21.98 22.08 -1.91% 84,425 188,107,197
2024-11-11 22 22.55 21.84 22.51 +0.36% 79,631 176,386,129
2024-11-08 24 24 22.4 22.43 -4.76% 147,298 334,728,192
2024-11-07 21.36 23.59 21.28 23.55 +8.68% 191,416 437,097,545
2024-11-06 21.84 22.07 21.33 21.67 -0.73% 84,303 182,272,282
2024-11-05 21 21.9 20.65 21.83 +3.95% 106,981 230,783,565
2024-11-04 20.5 21.19 20.22 21 +2.79% 82,506 171,210,057
2024-11-01 20.45 21.1 20.21 20.43 -0.24% 87,558 181,178,137
2024-10-31 20.2 20.61 20.16 20.48 -0.05% 60,236 122,647,564
2024-10-30 20.85 21 20.2 20.49 -2.61% 64,394 132,426,830
2024-10-29 22 22.2 20.94 21.04 -3.66% 99,699 214,069,703
2024-10-28 20.87 22.09 20.85 21.84 +7.48% 147,860 318,414,395
2024-10-25 20.08 20.47 20.03 20.32 +0.99% 44,829 90,929,630
2024-10-24 20 20.46 19.99 20.12 -0.64% 41,726 84,479,945
2024-10-23 20.27 20.62 20.12 20.25 -0.69% 69,932 142,345,200
2024-10-22 20.45 20.78 20.15 20.39 -0.29% 90,565 185,130,624
2024-10-21 19.3 20.64 19.13 20.45 +5.96% 101,364 201,052,452
2024-10-18 18.62 19.7 18.6 19.3 +3.1% 74,810 143,023,047
2024-10-17 19.01 19.21 18.7 18.72 -1.89% 34,578 65,448,921
2024-10-16 18.78 19.43 18.73 19.08 +0.42% 42,925 81,867,567
2024-10-15 19.52 19.66 19 19 -2.51% 40,661 78,322,565
2024-10-14 19.13 19.59 18.67 19.49 +1.78% 55,551 106,560,718
2024-10-11 19.55 19.77 18.97 19.15 -3.04% 51,794 99,758,223
2024-10-10 19.96 20.63 19.31 19.75 -2.47% 80,835 161,588,813
2024-10-09 22 22 20.25 20.25 -10% 100,968 209,064,968
2024-10-08 24.18 24.18 21.67 22.5 +2.37% 167,551 384,634,044
2024-09-30 21.1 21.98 20.26 21.98 +9.95% 163,780 350,560,746
2024-09-27 19.11 20.23 18.9 19.99 +7.59% 90,891 177,025,926
2024-09-26 16.89 18.58 16.8 18.58 +10.01% 115,591 206,702,965
2024-09-25 17.5 17.51 16.86 16.89 -1.63% 47,173 81,257,872
2024-09-24 16.48 17.17 16.4 17.17 +4.31% 52,930 89,480,086
2024-09-23 16.39 16.75 16.34 16.46 +0.49% 23,574 38,963,784
2024-09-20 16.2 16.47 16.04 16.38 -0.06% 22,665 36,937,748
2024-09-19 15.79 16.72 15.72 16.39 +5.13% 45,536 74,340,776
2024-09-18 16.01 16.02 15.47 15.59 -2.62% 19,962 31,183,725
2024-09-13 16.32 16.35 16 16.01 -2.08% 17,965 29,003,533
2024-09-12 16.45 16.68 16.33 16.35 -1.33% 13,631 22,465,209
2024-09-11 16.39 16.62 16.32 16.57 +0.67% 13,443 22,189,403
2024-09-10 16.3 16.54 16.15 16.46 +1.11% 17,598 28,771,580
2024-09-09 16.51 16.64 16.25 16.28 -2.05% 19,203 31,496,942
2024-09-06 16.9 16.92 16.61 16.62 -1.66% 14,968 25,012,518
2024-09-05 16.71 16.93 16.69 16.9 +1.14% 15,276 25,701,324
2024-09-04 16.7 16.89 16.61 16.71 +0.06% 13,649 22,826,396
2024-09-03 16.5 16.84 16.4 16.7 +1.33% 22,376 37,343,009
2024-09-02 17.28 17.28 16.47 16.48 -5.07% 41,516 69,697,022
2024-08-30 17.01 17.65 16.75 17.36 +1.05% 36,176 62,501,830
2024-08-29 16.53 17.21 16.49 17.18 +4.25% 35,041 59,488,191
2024-08-28 16.76 16.8 16.4 16.48 -1.9% 20,338 33,614,726
2024-08-27 16.76 16.89 16.62 16.8 -0.3% 17,202 28,795,552
2024-08-26 17.04 17.18 16.78 16.85 -1.12% 20,688 34,898,721
2024-08-23 16.81 17.21 16.71 17.04 +1.37% 20,488 34,942,831
2024-08-22 17.05 17.15 16.68 16.81 -1.7% 22,764 38,376,379
2024-08-21 17.01 17.15 16.92 17.1 0% 23,691 40,372,299
2024-08-20 18.07 18.07 17.03 17.1 -5.26% 59,112 101,960,517
2024-08-19 18.16 18.35 17.96 18.05 -0.17% 17,852 32,328,713
2024-08-16 18.21 18.26 18.01 18.08 -0.93% 15,399 27,864,587
2024-08-15 18.01 18.55 18.01 18.25 +0.61% 23,234 42,477,469
2024-08-14 18.47 18.53 18.06 18.14 -2.05% 16,783 30,539,099
2024-08-13 18.55 18.8 18.35 18.52 -0.59% 16,641 30,751,266
2024-08-12 18.48 18.86 18.43 18.63 +0.49% 19,780 36,850,776
2024-08-09 18.76 19.06 18.54 18.54 -1.17% 27,601 51,819,051
2024-08-08 18.2 19.1 18.12 18.76 +2.91% 44,427 82,955,417
2024-08-07 18.2 18.28 17.99 18.23 -0.27% 19,993 36,250,759
2024-08-06 17.8 18.44 17.8 18.28 +1.39% 25,295 46,022,425
2024-08-05 17.9 18.56 17.88 18.03 +0.17% 32,429 59,128,085
2024-08-02 18 18.32 17.97 18 -0.83% 20,121 36,497,161
2024-08-01 18.44 18.58 18.06 18.15 -1.94% 26,008 47,438,542
2024-07-31 17.65 18.59 17.56 18.51 +4.93% 37,098 67,794,288
2024-07-30 17.65 17.71 17.38 17.64 -0.23% 20,429 35,850,864
2024-07-29 17.85 18 17.65 17.68 -0.95% 21,542 38,281,008
2024-07-26 17.4 17.99 17.4 17.85 +1.88% 17,862 31,763,850
2024-07-25 17.2 17.65 17.16 17.52 +1.21% 19,409 33,854,602
2024-07-24 17.56 17.8 17.3 17.31 -1.42% 26,484 46,219,245
2024-07-23 18.62 18.67 17.55 17.56 -5.69% 48,065 86,447,157
2024-07-22 19.16 19.2 18.52 18.62 -2.87% 33,757 63,263,837
2024-07-19 18.85 19.19 18.69 19.17 +1.11% 27,222 51,860,054
2024-07-18 18.97 19.27 18.8 18.96 -0.32% 26,899 51,113,890
2024-07-17 18.55 19.16 18.48 19.02 +2.42% 26,304 49,696,880
2024-07-16 18.67 18.79 18.48 18.57 -1.28% 19,144 35,593,438
2024-07-15 19.35 19.35 18.64 18.81 +0.37% 22,674 42,695,556
2024-07-12 18.85 18.85 18.5 18.74 +0.59% 18,627 34,841,354
2024-07-11 18.26 18.84 18.26 18.63 +3.04% 25,833 48,010,799
2024-07-10 17.76 18.33 17.65 18.08 +1.35% 23,115 41,859,158
2024-07-09 17.5 18.18 17.5 17.84 -0.94% 31,978 57,342,671
2024-07-08 18.52 18.65 17.93 18.01 -3.9% 37,452 67,915,116
2024-07-05 18.55 18.82 18.35 18.74 +2.13% 28,494 53,131,443
2024-07-04 18.81 18.94 18.17 18.35 -2.91% 37,429 69,308,622
2024-07-03 18.9 19.08 18.56 18.9 -0.94% 30,067 56,719,327
2024-07-02 18.7 19.21 18.39 19.08 +3.36% 56,344 106,937,581
2024-07-01 18.17 18.58 17.98 18.46 +1.6% 29,906 54,775,325
2024-06-28 18.39 18.73 18.06 18.17 -1.73% 43,397 79,953,656
2024-06-27 18.98 18.98 18.47 18.49 -2.32% 27,473 51,048,007
2024-06-26 18.58 18.95 18.56 18.93 +1.45% 25,086 47,163,717
2024-06-25 18.5 18.75 18.44 18.66 +0.81% 25,755 48,000,427
2024-06-24 18.69 18.97 18.34 18.51 -1.54% 30,863 57,479,380
2024-06-21 18.87 19.1 18.76 18.8 -0.9% 23,014 43,462,004
2024-06-20 19.36 19.4 18.97 18.97 -1.51% 26,100 49,912,688
2024-06-19 19.41 19.63 19.25 19.26 -1.28% 27,029 52,428,361
2024-06-18 19.61 19.88 19.36 19.51 -0.76% 41,954 82,283,006
2024-06-17 19.42 19.74 19.22 19.66 +0.25% 31,229 60,887,510
2024-06-14 19.52 19.65 18.99 19.61 +1.03% 46,192 89,189,014
2024-06-13 19.62 19.69 19.2 19.41 -1.07% 26,908 52,213,744
2024-06-12 19.84 19.99 19.61 19.62 -1.11% 25,605 50,669,484
2024-06-11 19.72 19.89 19.36 19.84 +0.25% 22,849 44,942,444
2024-06-07 19.89 19.97 19.59 19.79 +0.1% 21,483 42,398,118
2024-06-06 20.09 20.28 19.66 19.77 -1.64% 33,229 65,906,664
2024-06-05 20.63 20.85 20.04 20.1 -3.09% 33,219 67,726,867
2024-06-04 20.25 20.75 20.25 20.74 +1.82% 25,965 53,358,835
2024-06-03 20.4 20.76 20.21 20.37 -0.83% 28,695 58,661,142
2024-05-31 20.6 20.78 20.48 20.54 +0.49% 16,893 34,798,371
2024-05-30 20.45 20.61 20.32 20.44 -0.78% 18,598 38,011,533
2024-05-29 20.62 20.89 20.5 20.6 -0.87% 21,158 43,751,375
2024-05-28 21.06 21.06 20.71 20.78 -1.28% 20,810 43,331,325
2024-05-27 21.24 21.29 20.82 21.05 -0.09% 26,854 56,339,834
2024-05-24 21.37 21.52 21 21.07 -1.4% 29,682 62,876,372
2024-05-23 21.68 21.89 21.3 21.37 -2.02% 28,754 61,707,883
2024-05-22 22.18 22.2 21.73 21.81 -3.28% 33,501 73,422,215
2024-05-21 22.4 22.62 22.1 22.55 +0.22% 38,567 86,329,998
2024-05-20 22.6 22.99 22.38 22.5 -0.88% 60,104 135,860,580
2024-05-17 21.98 22.78 21.91 22.7 +2.71% 44,620 99,522,640
2024-05-16 22 22.3 21.76 22.1 +0.55% 30,440 67,192,122
2024-05-15 22.15 22.19 21.9 21.98 -0.5% 18,710 41,192,393
2024-05-14 21.9 22.24 21.85 22.09 +1.1% 29,676 65,472,925
2024-05-13 21.91 22 21.51 21.85 -1.04% 34,853 75,722,035
2024-05-10 22.22 22.51 21.98 22.08 -0.9% 26,113 57,739,629
2024-05-09 21.99 22.33 21.79 22.28 +1.78% 41,703 92,393,760
2024-05-08 22.1 22.23 21.8 21.89 -1.04% 43,265 94,984,635
2024-05-07 21.91 22.24 21.71 22.12 -1.78% 75,654 166,594,773
2024-05-06 22.12 23 22.12 22.52 +2.55% 79,112 178,700,086
2024-04-30 21.98 22.28 21.79 21.96 -0.23% 56,127 123,687,470
2024-04-29 21.4 22.33 21.4 22.01 +1.71% 83,488 183,440,211
2024-04-26 21.3 21.66 21.3 21.64 +0.51% 59,369 127,628,322
2024-04-25 21.28 21.73 21.26 21.53 -0.19% 51,352 110,513,353
2024-04-24 21.66 21.66 21.29 21.57 -0.42% 82,180 176,651,947
2024-04-23 21.26 21.98 21.2 21.66 +1.88% 150,938 326,419,541
2024-04-22 20.13 21.26 19.99 21.26 +9.98% 82,715 173,538,624
2024-04-19 19.4 19.52 19.13 19.33 -0.97% 21,272 41,069,578
2024-04-18 19.26 19.65 19.02 19.52 +1.51% 35,788 69,485,581
2024-04-17 19 19.29 18.85 19.23 +2.61% 27,787 53,112,783
2024-04-16 19.67 19.7 18.6 18.74 -4.14% 58,137 110,543,849
2024-04-15 19.51 19.81 19.12 19.55 +0.77% 30,013 58,699,781
2024-04-12 19.69 19.75 19.4 19.4 -0.97% 16,424 32,057,381
2024-04-11 19.6 19.75 19.44 19.59 -0.2% 15,375 30,146,077
2024-04-10 20 20.1 19.47 19.63 -2.39% 20,805 40,987,255
2024-04-09 19.78 20.16 19.66 20.11 +0.95% 19,586 39,048,850
2024-04-08 20.26 20.35 19.85 19.92 -2.16% 26,134 52,169,406
2024-04-03 20.46 20.77 20.22 20.36 -0.44% 23,775 48,504,995
2024-04-02 20.7 20.7 20.36 20.45 -1.68% 36,085 73,885,121
2024-04-01 20 20.87 19.96 20.8 +4.31% 46,184 95,054,688
2024-03-29 19.95 20.04 19.44 19.94 +0.15% 37,287 73,489,405
2024-03-28 19.99 20.32 19.79 19.91 -0.6% 37,752 75,606,483
2024-03-27 20.51 20.62 20.02 20.03 -2.77% 25,398 51,569,342
2024-03-26 20.54 20.8 20.29 20.6 +0.39% 30,034 61,659,638
2024-03-25 21.01 21.1 20.52 20.52 -2.89% 27,761 57,621,425
2024-03-22 21.65 21.68 21 21.13 -2.22% 35,363 75,039,626
2024-03-21 21.75 21.95 21.42 21.61 -0.6% 39,996 86,647,732
2024-03-20 21.78 21.89 21.57 21.74 -0.55% 37,447 81,171,917
2024-03-19 21.71 22.06 21.61 21.86 +0.05% 65,593 143,261,204
2024-03-18 22.46 22.49 21.47 21.85 -2.67% 84,176 183,604,318
2024-03-15 22 22.45 21.94 22.45 +1.81% 45,731 101,773,889
2024-03-14 21.89 22.49 21.76 22.05 +0.41% 45,125 99,776,147
2024-03-13 22.01 22.03 21.68 21.96 -0.68% 54,394 119,025,702
2024-03-12 21.06 22.3 20.92 22.11 +5.09% 86,528 188,795,049
2024-03-11 20.3 21.04 20.29 21.04 +3.9% 47,657 99,152,256
2024-03-08 20.35 20.48 20 20.25 -0.54% 23,541 47,555,665
2024-03-07 20.5 20.8 20.36 20.36 -1.17% 20,604 42,418,940
2024-03-06 20.67 20.88 20.36 20.6 -1.1% 27,445 56,549,866
2024-03-05 20.65 20.92 20.58 20.83 +0.48% 34,158 70,993,361
2024-03-04 20.9 20.9 20.55 20.73 -0.81% 24,529 50,723,799
2024-03-01 20.8 21.01 20.59 20.9 0% 32,312 67,295,091
2024-02-29 20.05 20.9 20.01 20.9 +3.06% 45,610 93,867,817
2024-02-28 20.8 21.26 20.28 20.28 -2.83% 57,232 119,288,591
2024-02-27 20.5 20.87 20.46 20.87 +0.92% 33,901 70,004,474
2024-02-26 20.87 21.1 20.51 20.68 -1.38% 34,580 71,588,458
2024-02-23 20.86 21.17 20.62 20.97 +0.62% 38,338 80,022,667
2024-02-22 20.78 21.01 20.56 20.84 -0.67% 40,861 84,812,372
2024-02-21 20.35 21.63 20.15 20.98 +2.49% 58,713 123,484,341
2024-02-20 20.64 20.64 20.21 20.47 -1.21% 25,154 51,332,205
2024-02-19 20.96 21.53 20.5 20.72 -0.81% 54,992 115,683,047
2024-02-08 20.3 21.68 20.3 20.89 +2.2% 55,162 116,639,001
2024-02-07 19.3 20.65 19.3 20.44 +6.46% 63,140 127,987,463
2024-02-06 17.82 19.39 17.53 19.2 +6.67% 45,897 85,601,269
2024-02-05 18.39 18.63 17.2 18 -3.9% 51,534 92,579,828
2024-02-02 19.36 19.9 18.11 18.73 -3.6% 43,941 84,145,240
2024-02-01 19.5 19.86 19.17 19.43 -1.62% 32,396 63,137,942
2024-01-31 20.68 20.79 19.68 19.75 -4.08% 33,199 66,597,362
2024-01-30 21.01 21.01 20.55 20.59 -3.15% 31,709 65,911,037
2024-01-29 21.08 21.85 21.08 21.26 -0.23% 31,619 67,848,921
2024-01-26 21.37 21.93 21.2 21.31 -0.88% 27,667 59,453,966
2024-01-25 20.74 21.58 20.69 21.5 +3.46% 32,393 68,831,840
2024-01-24 20.98 21.08 20 20.78 -0.29% 25,809 53,183,101
2024-01-23 21.18 21.18 20.49 20.84 -1.09% 31,114 64,375,137
2024-01-22 21.92 21.93 20.87 21.07 -4.4% 27,414 58,808,595
2024-01-19 22.14 22.38 21.77 22.04 -0.5% 20,068 44,263,002
2024-01-18 22.06 22.16 21.29 22.15 -0.09% 33,967 73,691,368
2024-01-17 22.88 23 22.17 22.17 -3.65% 22,091 49,821,597
2024-01-16 23.03 23.3 22.69 23.01 -0.04% 21,904 50,348,935
2024-01-15 23.12 23.33 22.88 23.02 -0.13% 15,426 35,676,170
2024-01-12 23.33 23.39 23 23.05 -0.39% 16,446 38,156,102
2024-01-11 22.85 23.34 22.75 23.14 +1% 20,050 46,270,706
2024-01-10 22.65 23.05 22.29 22.91 +1.19% 29,438 67,010,596
2024-01-09 22.9 23.08 22.55 22.64 -0.83% 25,092 57,127,698
2024-01-08 23.28 23.46 22.81 22.83 -2.77% 24,763 57,042,117
2024-01-05 23.45 23.78 23.26 23.48 -0.04% 23,471 55,320,204
2024-01-04 24.05 24.17 23.42 23.49 -2.85% 26,351 62,329,207
2024-01-03 24.14 24.45 23.95 24.18 -0.37% 29,585 71,506,924
2024-01-02 24.65 24.78 24.15 24.27 -1.42% 25,891 63,060,157

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

цБТчГБшВбф╗╜ 688416

2022-2023两年

ф╕нщ╝ОшВбф╗╜ 000887

近期数据

ц╣ЦхМЧшГ╜ц║Р 000883

近三个月

хоЙщЫЖчзСцКА 688019

2023年全年

шЛ▒хИйц▒╜ш╜ж 601279

2024年至今

ц▓│щТвш╡Дц║Р 000923

近半年

ц░╕хРЙшВбф╗╜ 603058

2023年全年

хЫ╜ч╜Сф┐бщАЪ 600131

2023年全年

х╣┐хТМщАЪ 300638

近期数据

цЩпхШЙх╛о 300474

2024年一季度

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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