х╗║ф╕ЪшВбф╗╜ 603948

数据更新至:

添加到对比分析

18.92 +1.72%

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

18.92
+1.72% +0.32
18.45
开盘价
18.92
最高价
18.42
最低价
5,669
成交量
数据更新至: 2025-03-25

技术指标

18.84
MA5 (5日均线)
18.92
MA10 (10日均线)
18.92
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 18.45 18.92 18.42 18.92 +1.72% 5,669 10,589,893
2025-03-24 18.63 18.76 18.28 18.6 -0.16% 9,348 17,323,483
2025-03-21 18.99 19.09 18.58 18.63 -2.2% 9,817 18,405,693
2025-03-20 18.98 19.19 18.92 19.05 +0.21% 12,068 23,024,484
2025-03-19 19.22 19.22 18.9 19.01 -1.04% 10,893 20,752,313
2025-03-18 19.03 19.25 18.98 19.21 +1.37% 11,511 22,030,161
2025-03-17 18.97 19.15 18.9 18.95 -0.05% 8,916 16,942,281
2025-03-14 18.87 19.04 18.78 18.96 +0.21% 11,402 21,606,404
2025-03-13 18.87 18.97 18.66 18.92 +0.11% 12,682 23,870,962
2025-03-12 19.35 19.35 18.88 18.9 -1.56% 16,358 31,195,333
2025-03-11 19.18 19.3 18.93 19.2 -0.05% 11,217 21,461,686
2025-03-10 18.98 19.38 18.98 19.21 +0.63% 9,795 18,815,441
2025-03-07 18.87 19.3 18.87 19.09 +0.69% 10,669 20,419,409
2025-03-06 18.88 19.25 18.88 18.96 +0.42% 11,107 21,155,210
2025-03-05 19.06 19.15 18.81 18.88 -1.1% 9,539 18,068,803
2025-03-04 18.9 19.24 18.8 19.09 +1.33% 17,261 32,892,334
2025-03-03 18.55 19.08 18.5 18.84 +2.06% 16,598 31,276,433
2025-02-28 18.71 18.76 18.43 18.46 -1.07% 6,703 12,476,957
2025-02-27 18.83 18.85 18.45 18.66 -0.59% 7,242 13,489,038
2025-02-26 18.49 18.94 18.49 18.77 +0.91% 10,700 20,084,815
2025-02-25 18.43 18.75 18.37 18.6 0% 9,937 18,526,680
2025-02-24 18.5 18.63 18.37 18.6 +0.54% 8,948 16,577,789
2025-02-21 18.58 18.62 18.18 18.5 -0.64% 12,723 23,391,936
2025-02-20 18.05 18.8 17.86 18.62 +3.73% 28,749 53,218,495
2025-02-19 17.86 18.03 17.81 17.95 +0.84% 6,563 11,769,539
2025-02-18 18.05 18.17 17.71 17.8 -1.82% 8,640 15,517,989
2025-02-17 18.15 18.32 18.08 18.13 -0.11% 8,612 15,639,357
2025-02-14 18.28 18.47 18.11 18.15 -0.66% 7,030 12,818,357
2025-02-13 18.66 18.67 18.21 18.27 -2.09% 9,294 17,092,664
2025-02-12 18.75 18.85 18.5 18.66 0% 12,364 23,100,231
2025-02-11 18.62 18.87 18.37 18.66 +0.65% 13,364 24,889,722
2025-02-10 18.1 18.79 17.98 18.54 +2.49% 17,157 31,723,383
2025-02-07 18.09 18.24 17.87 18.09 +0.39% 10,039 18,138,559
2025-02-06 17.8 18.09 17.65 18.02 +1.24% 7,552 13,515,553
2025-02-05 18.1 18.26 17.76 17.8 -1.77% 10,045 17,983,433
2025-01-27 18.07 18.5 18.07 18.12 +0.39% 11,736 21,414,560
2025-01-24 17.86 18.05 17.66 18.05 +1.12% 13,471 24,126,319
2025-01-23 17.79 18 17.71 17.85 +0.34% 13,516 24,159,854
2025-01-22 17.65 17.95 17.56 17.79 +0.79% 14,076 24,968,083
2025-01-21 17.64 17.7 17.3 17.65 +0.28% 9,400 16,491,369
2025-01-20 17.52 17.73 17.52 17.6 +0.34% 12,519 22,054,969
2025-01-17 17.48 17.6 17.32 17.54 +0.69% 10,387 18,169,489
2025-01-16 17.49 17.68 17.29 17.42 -0.57% 17,311 30,246,485
2025-01-15 17.78 17.79 17.5 17.52 -2.88% 20,254 35,680,695
2025-01-14 17.67 18.08 17.38 18.04 +1.69% 44,895 79,283,320
2025-01-13 17.63 18.23 17.63 17.74 -9.44% 37,895 67,172,803
2025-01-10 20.64 21.25 18.89 19.59 -6.27% 93,639 190,622,717
2025-01-09 19.98 20.95 19.75 20.9 +4.34% 38,612 78,259,283
2025-01-08 19.66 20.22 19.66 20.03 +0.25% 32,184 64,255,349
2025-01-07 18.85 19.98 18.68 19.98 +5.71% 42,244 82,543,278
2025-01-06 18.78 19.09 18.5 18.9 +0.53% 17,742 33,424,855
2025-01-03 18.88 19.03 18.51 18.8 -0.53% 32,502 60,904,685
2025-01-02 18.27 19.03 18.22 18.9 +2.55% 25,506 47,868,777
2024-12-31 18.87 18.87 18.28 18.43 -0.59% 10,935 20,268,354
2024-12-30 18.87 18.99 18.52 18.54 -1.8% 9,215 17,261,628
2024-12-27 18.83 18.91 18.63 18.88 +0.27% 10,478 19,711,161
2024-12-26 18.35 19.1 18.33 18.83 +1.4% 18,290 34,361,262
2024-12-25 18.49 18.68 18.21 18.57 0% 9,325 17,225,761
2024-12-24 18.3 18.59 18.03 18.57 +1.48% 16,445 30,266,192
2024-12-23 18.08 18.87 17.81 18.3 +1.22% 16,782 30,490,563
2024-12-20 17.93 18.32 17.81 18.08 +1.12% 9,052 16,389,398
2024-12-19 17.81 17.97 17.71 17.88 -0.67% 7,492 13,357,850
2024-12-18 18.39 18.39 17.85 18 -0.99% 7,792 14,086,493
2024-12-17 18.96 18.96 18.16 18.18 -4.11% 12,720 23,492,473
2024-12-16 18.95 19.32 18.81 18.96 +0.11% 9,905 18,865,278
2024-12-13 19.51 19.51 18.9 18.94 -3.17% 11,766 22,540,372
2024-12-12 19.45 19.6 19.24 19.56 +1.14% 12,907 25,128,003
2024-12-11 19.12 19.48 19.12 19.34 +0.68% 6,285 12,154,654
2024-12-10 19.5 19.79 19.13 19.21 0% 9,387 18,209,571
2024-12-09 19.3 19.49 19.05 19.21 -0.41% 8,907 17,153,643
2024-12-06 19.32 19.39 19.04 19.29 0% 7,546 14,505,893
2024-12-05 19.2 19.39 19.13 19.29 +0.52% 5,332 10,274,099
2024-12-04 19.46 19.52 19.12 19.19 -1.39% 5,953 11,501,332
2024-12-03 19.78 19.79 19.28 19.46 +0.46% 7,763 15,115,986
2024-12-02 19.31 19.63 19.28 19.37 +0.1% 8,804 17,130,321
2024-11-29 19.09 19.51 18.82 19.35 +1.79% 10,656 20,503,442
2024-11-28 18.71 19.18 18.45 19.01 +1.55% 9,437 17,944,760
2024-11-27 18.84 18.96 18.3 18.72 -0.95% 12,764 23,748,470
2024-11-26 19.59 19.62 18.79 18.9 -3.52% 15,428 29,493,165
2024-11-25 19.09 19.7 19.09 19.59 +2.67% 9,405 18,324,559
2024-11-22 19.75 19.88 19.05 19.08 -2.5% 10,976 21,516,928
2024-11-21 19.59 19.81 19.38 19.57 -0.41% 7,770 15,208,860
2024-11-20 19.39 19.75 19.3 19.65 +1.24% 8,972 17,513,235
2024-11-19 18.87 19.44 18.76 19.41 +2.86% 9,193 17,589,240
2024-11-18 19.1 19.85 18.8 18.87 -1.41% 15,671 30,356,422
2024-11-15 19.18 19.88 19 19.14 -0.16% 15,527 30,388,585
2024-11-14 19.83 19.88 19.17 19.17 -3.33% 9,311 18,133,592
2024-11-13 19.74 19.97 19.47 19.83 -0.5% 8,211 16,157,409
2024-11-12 19.69 20.48 19.68 19.93 +0.66% 20,772 41,594,835
2024-11-11 19.77 20.06 19.61 19.8 +0.71% 12,987 25,727,340
2024-11-08 19.65 20.29 19.43 19.66 -0.1% 15,559 30,697,993
2024-11-07 18.87 20.37 18.79 19.68 +4.13% 22,379 44,069,749
2024-11-06 19 19.23 18.85 18.9 -1.41% 14,493 27,488,320
2024-11-05 18.97 19.18 18.76 19.17 +0.05% 20,323 38,522,004
2024-11-04 18.02 19.16 17.9 19.16 +6.33% 30,239 56,842,836
2024-11-01 18.26 18.62 17.92 18.02 -1.53% 17,496 31,878,340
2024-10-31 17.82 18.64 17.58 18.3 +3.51% 15,002 27,347,255
2024-10-30 17.85 18.2 17.55 17.68 -1.23% 12,180 21,698,978
2024-10-29 18.09 18.25 17.85 17.9 -0.94% 12,310 22,183,977
2024-10-28 18.2 18.29 17.78 18.07 -1.58% 14,625 26,280,490
2024-10-25 18.22 18.52 18.22 18.36 +0.99% 7,638 14,035,546
2024-10-24 18.28 18.45 18 18.18 -0.33% 7,242 13,171,091
2024-10-23 18.12 18.56 18.1 18.24 +0.11% 8,216 15,050,919
2024-10-22 18.07 18.31 17.88 18.22 +0.83% 8,455 15,376,485
2024-10-21 17.96 18.16 17.81 18.07 +0.61% 12,329 22,185,767
2024-10-18 17.79 18.18 17.5 17.96 +1.47% 12,928 23,119,844
2024-10-17 18.45 18.45 17.66 17.7 -3.17% 15,366 27,749,134
2024-10-16 17.9 18.8 17.76 18.28 +1.16% 18,349 33,386,873
2024-10-15 18.12 18.45 17.87 18.07 -1.26% 12,454 22,571,804
2024-10-14 17.99 18.33 17.64 18.3 +1.67% 11,876 21,402,940
2024-10-11 18.49 18.69 17.7 18 -3.23% 12,250 22,238,116
2024-10-10 18.38 18.91 18.19 18.6 +0.92% 13,896 25,852,651
2024-10-09 19.3 19.47 18.3 18.43 -7.71% 19,294 36,550,244
2024-10-08 20.81 20.81 19.02 19.97 +5.55% 29,592 59,236,101
2024-09-30 17.87 19.16 17.66 18.92 +8.24% 24,467 44,992,957
2024-09-27 16.99 17.59 16.93 17.48 +3.92% 7,671 13,271,551
2024-09-26 16.15 16.88 16.06 16.82 +4.15% 11,410 18,835,471
2024-09-25 16.16 16.53 16.13 16.15 +0.5% 9,330 15,241,237
2024-09-24 15.45 16.07 15.44 16.07 +4.28% 6,230 9,861,161
2024-09-23 15.48 15.48 15.12 15.41 +0.59% 3,344 5,132,853
2024-09-20 15.44 15.44 15.2 15.32 -0.78% 3,177 4,858,092
2024-09-19 15.02 15.55 15 15.44 +2.12% 5,601 8,569,314
2024-09-18 15.28 15.28 14.82 15.12 -1.05% 5,103 7,662,497
2024-09-13 15.44 15.52 15.2 15.28 -0.97% 4,105 6,298,167
2024-09-12 15.76 15.76 15.4 15.43 -1.47% 3,682 5,733,892
2024-09-11 15.6 15.86 15.54 15.66 -0.06% 3,998 6,266,330
2024-09-10 15.64 15.67 15.31 15.67 +1.42% 3,971 6,153,552
2024-09-09 15.49 15.66 15.31 15.45 -0.26% 5,197 8,040,192
2024-09-06 15.69 15.85 15.4 15.49 -1.34% 5,026 7,821,655
2024-09-05 15.85 15.87 15.61 15.7 -0.7% 4,085 6,414,996
2024-09-04 15.93 15.96 15.7 15.81 -1.19% 7,063 11,169,601
2024-09-03 15.5 16.07 15.5 16 +2.17% 8,343 13,255,283
2024-09-02 15.52 15.94 15.52 15.66 -0.45% 6,864 10,845,013
2024-08-30 15.52 15.94 15.42 15.73 +1.35% 10,061 15,770,099
2024-08-29 15.07 15.56 14.96 15.52 +2.92% 9,420 14,460,800
2024-08-28 14.82 15.35 14.79 15.08 +1.89% 10,424 15,831,306
2024-08-27 14.72 14.83 14.49 14.8 +0.48% 4,341 6,361,733
2024-08-26 14.27 14.75 14.27 14.73 +3.37% 5,080 7,411,500
2024-08-23 14.67 14.67 14.19 14.25 -2.6% 6,856 9,819,416
2024-08-22 14.85 14.94 14.6 14.63 -1.61% 3,453 5,100,902
2024-08-21 14.66 14.94 14.61 14.87 +0.95% 3,742 5,538,977
2024-08-20 14.99 15.01 14.67 14.73 -1.41% 4,460 6,587,814
2024-08-19 15.08 15.17 14.91 14.94 -0.8% 4,781 7,187,301
2024-08-16 15.23 15.25 15.03 15.06 -1.12% 3,859 5,828,778
2024-08-15 15.25 15.43 15.14 15.23 -0.13% 5,008 7,639,806
2024-08-14 15.5 15.5 15.23 15.25 -0.65% 3,397 5,209,299
2024-08-13 15.31 15.42 15.13 15.35 +0.26% 3,466 5,286,531
2024-08-12 15.23 15.35 15.1 15.31 +0.39% 2,928 4,466,390
2024-08-09 15.46 15.54 15.23 15.25 -1.1% 2,905 4,470,831
2024-08-08 15.42 15.43 15.11 15.42 +0.59% 3,654 5,592,411
2024-08-07 15.29 15.43 15.16 15.33 +0.46% 5,829 8,935,951
2024-08-06 15.06 15.39 15.01 15.26 +1.73% 6,583 9,983,934
2024-08-05 15.38 15.52 14.72 15 -2.66% 5,064 7,731,741
2024-08-02 15.63 15.67 15.41 15.41 -1.78% 6,555 10,190,512
2024-08-01 15.71 15.89 15.55 15.69 -0.63% 5,394 8,462,467
2024-07-31 15.37 15.85 15.28 15.79 +2.27% 11,184 17,466,126
2024-07-30 15.03 15.47 14.82 15.44 +2.59% 8,555 13,032,245
2024-07-29 15.01 15.17 14.73 15.05 +0.53% 5,003 7,495,834
2024-07-26 14.89 15.04 14.89 14.97 +0.74% 4,894 7,325,641
2024-07-25 14.79 15 14.61 14.86 +1.3% 4,551 6,740,936
2024-07-24 14.93 14.99 14.65 14.67 -1.74% 5,386 7,957,197
2024-07-23 15.11 15.22 14.85 14.93 -1.26% 6,030 9,054,865
2024-07-22 15.13 15.25 15.02 15.12 -0.13% 3,009 4,543,510
2024-07-19 14.86 15.23 14.85 15.14 +0.93% 4,164 6,276,790
2024-07-18 14.83 15.05 14.61 15 +0.6% 5,903 8,760,866
2024-07-17 15.02 15.04 14.82 14.91 -0.73% 3,992 5,953,349
2024-07-16 15.26 15.29 15 15.02 -1.57% 4,926 7,435,378
2024-07-15 15.72 15.72 15.23 15.26 -1.86% 4,326 6,628,066
2024-07-12 15.77 15.86 15.54 15.55 -1.52% 6,134 9,621,143
2024-07-11 15.37 15.86 15.35 15.79 +4.36% 9,564 14,968,298
2024-07-10 15.27 15.35 15.09 15.13 -0.92% 5,509 8,379,871
2024-07-09 15.19 15.27 14.73 15.27 +2.28% 12,631 19,047,818
2024-07-08 15.6 15.62 14.8 14.93 -4.96% 16,922 25,470,920
2024-07-05 15.73 15.78 15.42 15.71 -0.13% 10,811 16,837,739
2024-07-04 16.31 16.31 15.66 15.73 -2.78% 4,511 7,164,882
2024-07-03 16.56 16.56 16.12 16.18 -1.58% 5,003 8,123,546
2024-07-02 16.51 16.62 16.31 16.44 -0.42% 3,398 5,593,787
2024-07-01 16.2 16.58 16.2 16.51 +1.41% 6,278 10,301,910
2024-06-28 16.2 16.51 16.17 16.28 -0.37% 6,411 10,459,268
2024-06-27 16.7 16.74 16.31 16.34 -2.16% 3,115 5,122,678
2024-06-26 16.26 16.75 16.26 16.7 +2.45% 4,362 7,199,709
2024-06-25 15.99 16.56 15.98 16.3 +1.81% 4,765 7,790,519
2024-06-24 16.58 16.59 15.95 16.01 -3.26% 6,539 10,565,625
2024-06-21 16.51 16.68 16.41 16.55 +0.18% 3,476 5,755,536
2024-06-20 16.83 16.99 16.52 16.52 -2.02% 4,907 8,218,731
2024-06-19 17.1 17.1 16.74 16.86 -1.46% 4,537 7,667,774
2024-06-18 16.72 17.12 16.72 17.11 +1.3% 4,063 6,908,850
2024-06-17 17.09 17.17 16.79 16.89 -1.11% 4,752 8,047,829
2024-06-14 17.33 17.33 16.89 17.08 -1.16% 6,114 10,435,385
2024-06-13 17.7 17.7 17.21 17.28 -1.76% 6,081 10,553,454
2024-06-12 17.29 17.72 17.08 17.59 +1.32% 5,845 10,260,967
2024-06-11 17.19 17.4 16.85 17.36 +1.05% 6,291 10,747,829
2024-06-07 16.63 17.25 16.63 17.18 +3.49% 8,833 15,096,102
2024-06-06 17.2 17.26 16.53 16.6 -3.54% 9,992 16,775,972
2024-06-05 17.51 17.59 17.16 17.21 -1.99% 5,859 10,179,223
2024-06-04 17.66 17.71 17.34 17.56 -1.07% 9,427 16,502,442
2024-06-03 18.31 18.31 17.61 17.75 -3.01% 11,249 20,113,717
2024-05-31 18.33 18.41 18.2 18.3 -0.6% 6,773 12,375,931
2024-05-30 18.4 18.69 18.35 18.41 -0.59% 4,233 7,833,437
2024-05-29 18.44 18.73 18.34 18.52 +0.27% 4,514 8,384,535
2024-05-28 18.6 18.72 18.43 18.47 -0.97% 4,367 8,102,361
2024-05-27 18.72 18.74 18.3 18.65 -0.43% 7,750 14,325,378
2024-05-24 18.79 18.91 18.63 18.73 -0.43% 5,122 9,608,822
2024-05-23 19.32 19.32 18.8 18.81 -2.34% 8,383 15,882,830
2024-05-22 19.4 19.55 19.25 19.26 -0.72% 6,337 12,266,737
2024-05-21 19.58 19.58 19.22 19.4 -0.36% 8,075 15,676,501
2024-05-20 19.27 19.5 19.19 19.47 +0.88% 8,821 17,109,344
2024-05-17 19.3 19.41 19.07 19.3 +0.05% 5,686 10,902,026
2024-05-16 18.97 19.42 18.97 19.29 +1.31% 9,948 19,190,632
2024-05-15 19.22 19.31 18.93 19.04 -0.73% 7,363 14,056,117
2024-05-14 19.11 19.44 19.09 19.18 +0.31% 11,928 22,978,152
2024-05-13 19.52 19.57 18.99 19.12 -2.89% 13,903 26,683,280
2024-05-10 20.07 20.19 19.63 19.69 -2.09% 13,260 26,320,167
2024-05-09 20.2 20.33 19.8 20.11 +1.72% 12,672 25,556,044
2024-05-08 20 20.2 19.74 19.77 -1.05% 11,238 22,441,549
2024-05-07 19.89 20.1 19.7 19.98 +0.55% 13,839 27,548,035
2024-05-06 18.83 19.87 18.83 19.87 +5.58% 27,744 54,061,431
2024-04-30 19.03 19.12 18.74 18.82 -2.23% 26,820 50,662,157
2024-04-29 19.38 19.38 18.59 19.25 -6.78% 44,889 84,704,502
2024-04-26 20.1 20.7 20.1 20.65 +1.08% 14,537 29,694,777
2024-04-25 19.81 20.53 19.8 20.43 +1.95% 12,604 25,699,004
2024-04-24 19.7 20.1 19.6 20.04 +2.35% 8,349 16,576,499
2024-04-23 19.95 19.95 19.53 19.58 -0.91% 11,430 22,551,608
2024-04-22 20.31 20.4 19.72 19.76 -2.85% 12,198 24,363,446
2024-04-19 19.99 20.5 19.88 20.34 +0.79% 11,110 22,468,859
2024-04-18 19.94 20.53 19.87 20.18 +1.1% 15,720 31,878,558
2024-04-17 19.2 20.09 19.2 19.96 +4.67% 20,528 40,484,048
2024-04-16 20.55 20.65 19.06 19.07 -11.92% 26,668 51,993,062
2024-04-15 21.89 22.3 20.99 21.65 -3.22% 28,323 60,972,929
2024-04-12 21.98 22.53 21.87 22.37 +1.82% 18,056 40,180,883
2024-04-11 21.75 22.12 21.52 21.97 +1.1% 9,755 21,392,649
2024-04-10 22.58 22.58 21.72 21.73 -2.69% 17,598 38,648,698
2024-04-09 21.33 22.42 21.33 22.33 +3.48% 15,974 35,110,199
2024-04-08 22.48 22.5 21.56 21.58 -3.27% 21,212 46,581,925
2024-04-03 22.19 22.69 22.1 22.31 +0.04% 14,139 31,601,941
2024-04-02 21.43 22.35 21.43 22.3 +3.67% 21,767 47,832,974
2024-04-01 21.5 21.72 21.31 21.51 +0.42% 15,234 32,797,791
2024-03-29 21.1 21.42 21.1 21.42 +1.61% 8,393 17,860,834
2024-03-28 20.88 21.39 20.82 21.08 +0.48% 12,613 26,582,952
2024-03-27 21.25 21.42 20.98 20.98 -1.13% 6,766 14,313,007
2024-03-26 21.05 21.37 20.88 21.22 +0.76% 8,803 18,603,167
2024-03-25 21.49 21.66 21.06 21.06 -1.13% 14,753 31,528,072
2024-03-22 21.52 21.77 21.01 21.3 -1.71% 14,179 30,280,580
2024-03-21 21.7 21.88 21.41 21.67 -0.55% 8,503 18,382,389
2024-03-20 21.38 21.83 21.2 21.79 +1.49% 12,440 26,949,509
2024-03-19 21.42 21.54 21.15 21.47 +0.23% 12,869 27,572,187
2024-03-18 20.99 21.44 20.95 21.42 +1.56% 17,016 36,127,058
2024-03-15 20.9 21.22 20.58 21.09 +1.01% 14,096 29,557,817
2024-03-14 21.65 21.65 20.65 20.88 -2.61% 18,285 38,676,544
2024-03-13 20.79 21.49 20.56 21.44 +3.08% 22,102 46,428,389
2024-03-12 20.45 20.93 20.4 20.8 +1.36% 25,090 51,972,759
2024-03-11 20.3 21.77 20.08 20.52 +3.43% 41,680 85,680,412
2024-03-08 19.45 19.84 19.4 19.84 +1.8% 10,950 21,454,475
2024-03-07 19.45 19.67 19.35 19.49 -0.15% 8,222 16,063,833
2024-03-06 19.13 19.68 19.13 19.52 +1.24% 7,820 15,153,195
2024-03-05 19.49 19.84 19.1 19.28 -0.1% 13,043 25,407,985
2024-03-04 19.18 19.35 18.86 19.3 +0.63% 10,496 20,040,821
2024-03-01 18.96 19.41 18.86 19.18 +1.21% 9,809 18,793,863
2024-02-29 18.33 18.95 18.11 18.95 +3.1% 11,732 21,922,817
2024-02-28 19.6 19.77 18.36 18.38 -6.32% 20,257 38,653,260
2024-02-27 19.3 19.63 19.08 19.62 +2.24% 11,512 22,360,027
2024-02-26 19.06 19.46 18.83 19.19 +1.43% 17,012 32,673,974
2024-02-23 18.6 18.95 18.5 18.92 +1.88% 16,282 30,486,098
2024-02-22 18.39 18.58 18.08 18.57 +0.27% 16,407 30,143,231
2024-02-21 18.33 18.99 18.21 18.52 +1.48% 22,809 42,512,120
2024-02-20 18.05 18.3 17.8 18.25 -0.11% 18,324 33,169,489
2024-02-19 18 18.27 17.5 18.27 +9.99% 39,861 71,721,637
2024-02-08 15.59 16.61 15.59 16.61 +10% 17,076 27,480,915
2024-02-07 15.63 16.22 14.88 15.1 -3.58% 33,119 51,213,018
2024-02-06 15 16.2 14.24 15.66 +2.29% 29,094 44,046,555
2024-02-05 16.38 16.4 14.86 15.31 -7.21% 27,571 42,582,796
2024-02-02 17.99 17.99 16.02 16.5 -5.98% 21,010 35,520,426
2024-02-01 17.93 18.09 17.21 17.55 -2.55% 18,686 32,866,681
2024-01-31 18.62 18.89 17.8 18.01 -3.12% 26,574 48,799,811
2024-01-30 19.12 19.43 18.59 18.59 -4.22% 9,375 17,824,306
2024-01-29 19.95 20.06 19.31 19.41 -2.36% 11,000 21,505,571
2024-01-26 20 20.35 19.71 19.88 -0.65% 11,264 22,484,576
2024-01-25 19.11 20.08 18.92 20.01 +4.49% 16,016 31,444,593
2024-01-24 19.14 19.18 18.3 19.15 +1.11% 13,076 24,595,709
2024-01-23 19.25 19.25 18.5 18.94 -1.35% 19,469 36,668,957
2024-01-22 20.75 20.75 19.08 19.2 -7.74% 18,536 36,745,528
2024-01-19 21.48 21.5 20.74 20.81 -1.84% 10,372 21,766,811
2024-01-18 21.75 21.75 20.58 21.2 -2.35% 11,883 25,033,804
2024-01-17 22.05 22.17 21.7 21.71 -1.9% 6,312 13,832,927
2024-01-16 22.2 22.36 21.8 22.13 -0.27% 7,072 15,584,886
2024-01-15 22.61 22.61 22.15 22.19 -1.64% 8,484 18,917,385
2024-01-12 22.44 22.92 22.33 22.56 +0.71% 7,841 17,789,923
2024-01-11 22.24 22.55 22.02 22.4 +0.9% 8,480 18,937,257
2024-01-10 22.32 22.54 22.01 22.2 -0.45% 7,993 17,797,048
2024-01-09 22.36 22.71 22.11 22.3 -0.27% 6,436 14,368,282
2024-01-08 22.79 22.84 22.33 22.36 -1.67% 7,575 17,047,257
2024-01-05 23 23.11 22.61 22.74 -1.34% 8,225 18,791,633
2024-01-04 23.15 23.15 22.84 23.05 +0.3% 8,404 19,310,625
2024-01-03 22.99 23.09 22.82 22.98 -0.26% 10,025 23,018,427
2024-01-02 22.72 23.23 22.69 23.04 +1.32% 16,817 38,703,161

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

ш╛╜хоБцИРхдз 600739

2023年全年

цЦ░ш┐Еш╛╛ 300518

2022-2023两年

чСЮшМВщАЪ 600180

2022-2023两年

цЩ╢хРИщЫЖцИР 688249

2024年一季度

ф╕Йф╕░цЩ║шГ╜ 300276

2022-2023两年

чи│хБехМ╗чЦЧ 300888

2024年至今

хМЧщГиц╣╛ц╕п 000582

近半年

ц╡╖х╛╖шВбф╗╜ 000567

近三个月

щЗНшНпцОзшВб 000950

2024年一季度

цБТшАМш╛╛ 300946

2024年至今

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
生物医药
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

近期数据

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