ф╝ЧцЬЫх╕ГшЙ║ 605003

数据更新至:

添加到对比分析

18.62 +0.49%

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

18.62
+0.49% +0.09
18.52
开盘价
18.68
最高价
18.38
最低价
6,020
成交量
数据更新至: 2025-03-25

技术指标

18.94
MA5 (5日均线)
18.99
MA10 (10日均线)
18.66
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 18.52 18.68 18.38 18.62 +0.49% 6,020 11,157,513
2025-03-24 18.91 19.02 18.31 18.53 -2.37% 11,194 20,836,444
2025-03-21 19.3 19.42 18.91 18.98 -3.26% 15,492 29,610,485
2025-03-20 18.97 20.49 18.72 19.62 +3.43% 23,305 45,128,722
2025-03-19 19.07 19.12 18.81 18.97 -0.47% 5,277 10,000,152
2025-03-18 18.9 19.08 18.9 19.06 +0.85% 5,493 10,437,925
2025-03-17 19.05 19.09 18.8 18.9 -1% 7,768 14,697,683
2025-03-14 18.84 19.16 18.76 19.09 +0.58% 7,347 13,943,706
2025-03-13 19 19.11 18.8 18.98 -0.63% 6,596 12,490,608
2025-03-12 18.81 19.21 18.81 19.1 +0.74% 13,566 25,883,263
2025-03-11 18.56 19.22 18.4 18.96 +1.88% 24,809 46,849,487
2025-03-10 18.38 18.77 18.31 18.61 +1.69% 11,690 21,580,648
2025-03-07 18.23 18.39 18.13 18.3 +0.38% 7,229 13,218,293
2025-03-06 18.2 18.39 18.13 18.23 +0.16% 7,848 14,310,674
2025-03-05 18.38 18.46 18.01 18.2 -0.66% 4,643 8,434,842
2025-03-04 18.11 18.4 18.11 18.32 +0.55% 5,752 10,531,857
2025-03-03 18.2 18.5 18.09 18.22 +0.83% 12,296 22,523,634
2025-02-28 18.08 18.26 18 18.07 -0.66% 8,647 15,659,984
2025-02-27 18.93 18.93 18.03 18.19 -0.22% 11,919 21,758,662
2025-02-26 17.89 18.29 17.89 18.23 +1.45% 7,263 13,145,167
2025-02-25 18.15 18.15 17.88 17.97 -1.26% 5,437 9,779,963
2025-02-24 18.03 18.37 17.9 18.2 +0.78% 10,870 19,719,105
2025-02-21 18.09 18.18 17.85 18.06 -0.5% 8,222 14,772,040
2025-02-20 17.85 18.21 17.85 18.15 +1.23% 7,115 12,834,996
2025-02-19 17.7 18.02 17.7 17.93 +0.84% 9,075 16,228,528
2025-02-18 18 18.03 17.66 17.78 -1.17% 10,671 19,017,122
2025-02-17 17.84 18.03 17.76 17.99 -0.06% 8,570 15,344,781
2025-02-14 17.92 18.27 17.78 18 +0.56% 11,449 20,571,036
2025-02-13 18.21 18.23 17.83 17.9 -1.49% 8,263 14,880,502
2025-02-12 18.15 18.4 17.85 18.17 -0.22% 18,192 32,923,512
2025-02-11 17.79 18.25 17.5 18.21 +2.53% 15,589 27,856,142
2025-02-10 17.85 18.09 17.6 17.76 +0.23% 12,943 22,999,384
2025-02-07 17.75 17.9 17.53 17.72 +0.45% 11,826 21,026,000
2025-02-06 17.41 17.8 17.38 17.64 +0.92% 14,252 25,081,138
2025-02-05 17.6 17.6 17.26 17.48 +0.29% 8,630 15,016,886
2025-01-27 17.39 17.76 17.39 17.43 -0.06% 7,919 13,889,929
2025-01-24 17.35 17.59 17.1 17.44 +0.81% 8,943 15,573,370
2025-01-23 17.49 17.79 17.27 17.3 0% 11,739 20,482,897
2025-01-22 17.42 17.44 17.11 17.3 -0.75% 8,393 14,493,706
2025-01-21 17.87 17.92 17.29 17.43 -2.35% 13,073 22,912,697
2025-01-20 17.46 17.95 17.46 17.85 +2.47% 12,696 22,561,976
2025-01-17 17.47 17.63 17.18 17.42 -0.23% 13,974 24,319,053
2025-01-16 17.57 17.87 17.35 17.46 -0.63% 12,670 22,276,258
2025-01-15 17.56 17.69 17.41 17.57 +0.06% 9,005 15,829,171
2025-01-14 17.2 17.74 16.93 17.56 +1.8% 18,474 32,083,649
2025-01-13 16.8 17.33 16.03 17.25 +1.05% 13,017 22,151,229
2025-01-10 17.71 17.93 17.07 17.07 -3.61% 12,170 21,081,132
2025-01-09 17.52 18.15 17.11 17.71 +0.63% 15,623 27,588,030
2025-01-08 18 18 17.31 17.6 -2.33% 14,221 25,028,052
2025-01-07 17.8 18.07 17.5 18.02 +1.01% 9,932 17,764,709
2025-01-06 18.05 18.36 17.53 17.84 -2.03% 16,774 29,919,782
2025-01-03 18.81 18.95 18.01 18.21 -3.19% 16,393 30,219,763
2025-01-02 18.9 19.2 18.54 18.81 -0.48% 14,213 26,890,200
2024-12-31 19.2 19.31 18.8 18.9 -1.15% 13,042 24,813,008
2024-12-30 19.25 19.5 18.99 19.12 -2% 15,327 29,400,749
2024-12-27 19.6 19.89 19.36 19.51 -0.2% 16,661 32,686,843
2024-12-26 19.9 20.32 19.4 19.55 -2.3% 25,589 50,700,985
2024-12-25 20.97 20.97 19 20.01 -4.58% 34,404 67,646,246
2024-12-24 19.81 21.38 19.63 20.97 +5.27% 38,134 78,344,901
2024-12-23 20.2 21 19.5 19.92 -1.19% 48,301 97,368,864
2024-12-20 18.98 20.16 18.9 20.16 +6.22% 38,726 75,652,905
2024-12-19 18.92 19.09 18.7 18.98 -0.42% 7,694 14,528,406
2024-12-18 18.92 19.29 18.63 19.06 +0.74% 11,926 22,621,725
2024-12-17 19.51 19.94 18.74 18.92 -3.02% 24,580 47,348,607
2024-12-16 19.32 19.99 19.32 19.51 +1.04% 14,833 29,026,940
2024-12-13 19.45 19.55 19.1 19.31 -1.03% 10,426 20,221,741
2024-12-12 19.46 19.67 19.32 19.51 +0.31% 12,771 24,891,512
2024-12-11 19.18 19.45 19.06 19.45 +0.93% 12,331 23,686,304
2024-12-10 19.96 20.05 18.5 19.27 -0.93% 29,533 56,575,230
2024-12-09 19.5 20.58 19.34 19.45 -0.31% 30,008 59,540,801
2024-12-06 18.84 20.15 18.7 19.51 +3.67% 32,957 64,382,827
2024-12-05 18.41 18.88 18.41 18.82 +1.24% 11,921 22,340,435
2024-12-04 18.85 18.93 18.43 18.59 -1.38% 13,254 24,742,410
2024-12-03 18.85 19.19 18.63 18.85 0% 15,612 29,476,139
2024-12-02 18.89 19.15 18.7 18.85 -0.05% 18,569 35,056,074
2024-11-29 18.85 19.08 18.55 18.86 +0.05% 16,413 31,014,778
2024-11-28 19.66 19.66 18.63 18.85 +0.53% 12,740 23,974,541
2024-11-27 18.48 18.85 17.81 18.75 +1.3% 12,990 23,806,445
2024-11-26 18.61 18.87 18.38 18.51 -0.96% 11,338 21,115,423
2024-11-25 18.38 18.82 18.21 18.69 +1.85% 10,405 19,310,480
2024-11-22 19.2 19.27 18.21 18.35 -4.43% 23,261 43,549,510
2024-11-21 19.47 19.75 18.85 19.2 -2.14% 31,055 59,706,171
2024-11-20 18.96 20.78 18.4 19.62 +3.81% 44,508 88,131,899
2024-11-19 18.08 19 17.96 18.9 +4.54% 23,883 44,054,528
2024-11-18 19 19.47 17.8 18.08 -5.24% 25,976 47,805,219
2024-11-15 19.85 20.12 18.92 19.08 -3.49% 18,940 36,780,852
2024-11-14 19.86 20.46 19.67 19.77 -2.85% 29,174 58,256,841
2024-11-13 19.8 20.96 19 20.35 +1.8% 66,508 133,744,278
2024-11-12 18.95 20.36 18.82 19.99 +4.55% 46,994 91,859,369
2024-11-11 19.52 19.7 18.61 19.12 -4.4% 46,035 87,254,475
2024-11-08 19.88 21.15 19.4 20 +4% 74,614 151,580,823
2024-11-07 17.48 19.23 17.2 19.23 +10.01% 56,257 105,420,236
2024-11-06 17.38 17.81 17.32 17.48 +0.17% 18,155 31,893,839
2024-11-05 17.51 17.66 17.11 17.45 +0.29% 17,578 30,513,274
2024-11-04 16.49 17.97 16.49 17.4 +5.65% 23,259 40,129,011
2024-11-01 16.8 16.97 16.46 16.47 -2.77% 11,326 18,886,123
2024-10-31 16.66 17 16.58 16.94 +1.32% 8,083 13,662,162
2024-10-30 16.6 16.87 16.38 16.72 -0.48% 9,046 15,043,453
2024-10-29 17.1 17.23 16.72 16.8 -1.58% 12,502 21,153,319
2024-10-28 16.8 17.08 16.7 17.07 +1.73% 11,844 20,075,564
2024-10-25 16.49 16.8 16.44 16.78 +1.7% 9,210 15,363,872
2024-10-24 16.58 16.65 16.39 16.5 -0.24% 6,962 11,490,627
2024-10-23 16.7 16.7 16.39 16.54 +0.24% 8,019 13,263,532
2024-10-22 16.56 16.56 16.25 16.5 +0.79% 6,127 10,056,673
2024-10-21 16.42 16.67 16.26 16.37 -0.18% 9,671 15,833,091
2024-10-18 15.97 16.55 15.86 16.4 +2.44% 15,228 24,871,410
2024-10-17 16.1 16.34 15.88 16.01 -0.12% 5,348 8,631,213
2024-10-16 15.86 16.12 15.65 16.03 +0.94% 4,895 7,810,642
2024-10-15 15.89 16.21 15.87 15.88 -0.75% 6,581 10,527,365
2024-10-14 15.79 16.12 15.68 16 +2.04% 9,140 14,549,269
2024-10-11 16.25 16.39 15.65 15.68 -4.16% 10,429 16,609,173
2024-10-10 16.22 16.55 16.1 16.36 +1.3% 10,355 16,928,086
2024-10-09 17.01 17.07 16.1 16.15 -6.81% 18,898 31,212,179
2024-10-08 18.6 18.6 16.9 17.33 +1.7% 32,807 57,582,065
2024-09-30 16.4 17.04 16.01 17.04 +6.83% 35,327 58,784,725
2024-09-27 15.69 16.05 15.52 15.95 +2.64% 4,714 7,447,849
2024-09-26 15.24 15.6 15.24 15.54 +1.77% 6,171 9,534,806
2024-09-25 15.37 15.52 15.2 15.27 +0.53% 4,524 6,967,186
2024-09-24 13.82 15.22 13.82 15.19 +2.29% 4,355 6,530,971
2024-09-23 14.7 14.99 14.66 14.85 +0.54% 1,893 2,808,441
2024-09-20 14.98 14.98 14.53 14.77 -0.87% 1,807 2,661,291
2024-09-19 14.57 14.95 14.52 14.9 +2.05% 3,068 4,545,385
2024-09-18 14.75 14.85 14.18 14.6 -1.68% 4,376 6,354,239
2024-09-13 15.04 15.21 14.83 14.85 -1.92% 2,292 3,440,984
2024-09-12 15.01 15.18 15.01 15.14 +0.8% 1,864 2,813,428
2024-09-11 15.01 15.1 14.91 15.02 -0.13% 1,634 2,450,797
2024-09-10 14.9 15.1 14.82 15.04 +0.4% 1,730 2,586,833
2024-09-09 14.85 15.03 14.77 14.98 +0.67% 2,363 3,525,347
2024-09-06 15.16 15.19 14.86 14.88 -1.85% 2,347 3,518,883
2024-09-05 15 15.19 15 15.16 +0.6% 2,335 3,529,732
2024-09-04 15.31 15.31 15.03 15.07 -1.57% 1,887 2,856,704
2024-09-03 15.14 15.37 15.09 15.31 +0.59% 1,875 2,859,037
2024-09-02 15.32 15.48 15.17 15.22 -0.65% 3,503 5,357,287
2024-08-30 15.18 15.46 15.18 15.32 +0.39% 6,293 9,666,459
2024-08-29 15.22 15.29 15.06 15.26 +0.59% 2,660 4,046,565
2024-08-28 15.04 15.48 15.04 15.17 -1.17% 3,026 4,604,656
2024-08-27 15.15 15.59 15.08 15.35 +1.12% 4,912 7,575,199
2024-08-26 14.77 15.47 14.77 15.18 +2.29% 4,764 7,229,010
2024-08-23 14.99 14.99 14.76 14.84 -0.87% 2,022 3,003,296
2024-08-22 15.05 15.14 14.85 14.97 +0.13% 2,253 3,374,537
2024-08-21 15.1 15.18 14.91 14.95 -0.99% 2,607 3,921,158
2024-08-20 15.49 15.5 14.9 15.1 -2.27% 5,566 8,410,552
2024-08-19 15.48 15.59 15.42 15.45 -0.45% 3,006 4,657,371
2024-08-16 15.71 15.71 15.48 15.52 -0.7% 4,040 6,281,932
2024-08-15 15.61 15.76 15.53 15.63 -0.13% 3,770 5,903,288
2024-08-14 15.78 15.78 15.58 15.65 -0.51% 2,772 4,340,524
2024-08-13 15.72 15.83 15.61 15.73 -0.06% 2,815 4,419,995
2024-08-12 15.8 15.9 15.56 15.74 -0.38% 3,915 6,159,206
2024-08-09 15.73 15.88 15.73 15.8 +0.45% 3,679 5,819,161
2024-08-08 15.77 15.9 15.6 15.73 -0.25% 4,931 7,758,136
2024-08-07 15.8 15.85 15.56 15.77 +0.19% 4,412 6,952,695
2024-08-06 15.83 16.03 15.69 15.74 +0.45% 6,760 10,705,294
2024-08-05 16 16.16 15.65 15.67 -2.37% 4,734 7,507,890
2024-08-02 16.12 16.27 16.03 16.05 -0.68% 4,359 7,039,869
2024-08-01 16.3 16.44 16.12 16.16 -0.86% 6,827 11,075,791
2024-07-31 15.9 16.5 15.79 16.3 +2.84% 13,414 21,741,143
2024-07-30 15.94 16.12 15.8 15.85 -1.8% 7,758 12,339,174
2024-07-29 16.02 16.24 16.02 16.14 +0.12% 5,447 8,768,447
2024-07-26 16.17 16.24 16.03 16.12 -0.37% 4,699 7,587,982
2024-07-25 15.72 16.42 15.7 16.18 +2.02% 6,437 10,343,480
2024-07-24 15.9 16.06 15.77 15.86 -0.44% 3,489 5,548,783
2024-07-23 15.88 16.3 15.8 15.93 -0.44% 6,560 10,560,458
2024-07-22 16.03 16.26 15.7 16 -2.02% 9,161 14,577,883
2024-07-19 17.15 17.15 15.91 16.33 +2.64% 15,746 26,115,892
2024-07-18 15.8 16.02 15.52 15.91 -0.25% 4,538 7,196,396
2024-07-17 16.15 16.28 15.92 15.95 -1.6% 2,799 4,492,951
2024-07-16 16.35 16.35 16.07 16.21 -0.31% 3,393 5,493,082
2024-07-15 16.3 16.38 16.12 16.26 -0.37% 4,065 6,612,998
2024-07-12 16.36 16.53 15.89 16.32 +1.24% 13,299 21,699,614
2024-07-11 15.99 16.26 15.97 16.12 +0.88% 5,118 8,237,639
2024-07-10 15.93 16.42 15.64 15.98 -0.13% 7,976 12,739,380
2024-07-09 15.5 16.29 14.88 16 +4.58% 10,162 15,957,773
2024-07-08 15.82 15.85 15.13 15.3 -3.71% 6,023 9,306,239
2024-07-05 15.76 15.94 15.57 15.89 +0.82% 3,436 5,416,706
2024-07-04 16.35 16.46 15.75 15.76 -3.84% 5,868 9,384,106
2024-07-03 16.24 16.43 16.18 16.39 +0.86% 3,822 6,249,098
2024-07-02 16.41 16.5 16.14 16.25 -0.37% 5,560 9,058,520
2024-07-01 15.94 16.45 15.92 16.31 +1.62% 7,298 11,913,648
2024-06-28 15.82 16.25 15.67 16.05 +0.88% 8,122 13,074,603
2024-06-27 16.28 16.49 15.91 15.91 -2.15% 6,259 10,139,318
2024-06-26 16.03 16.34 15.92 16.26 +0.68% 4,573 7,401,771
2024-06-25 15.98 16.34 15.91 16.15 +0.5% 6,338 10,212,366
2024-06-24 16.55 16.87 16.06 16.07 -3.77% 8,539 14,008,458
2024-06-21 16.51 16.85 16.34 16.7 +0.18% 8,469 14,064,309
2024-06-20 16.55 16.73 16.28 16.67 +0.66% 9,550 15,820,587
2024-06-19 16.27 16.69 16.07 16.56 -0.72% 9,933 16,275,906
2024-06-18 16.21 16.83 16.21 16.68 +1.77% 10,241 17,035,274
2024-06-17 16.36 16.4 16.25 16.39 0% 2,492 4,070,820
2024-06-14 16.18 16.53 16.18 16.39 +0.18% 3,507 5,729,424
2024-06-13 16.46 16.46 16.21 16.36 -0.06% 2,801 4,570,530
2024-06-12 16.15 16.58 16.15 16.37 +1.11% 5,623 9,215,238
2024-06-11 16.2 16.45 16.01 16.19 -1.7% 5,352 8,654,856
2024-06-07 16.11 16.53 16.03 16.47 +2.81% 8,876 14,474,597
2024-06-06 16.77 16.88 15.88 16.02 -3.38% 10,854 17,599,111
2024-06-05 17.1 17.1 16.51 16.58 -2.47% 12,148 20,373,893
2024-06-04 16.93 17.08 16.61 17 +0.65% 13,417 22,660,844
2024-06-03 16.88 16.98 16.66 16.89 +0.06% 9,935 16,719,044
2024-05-31 16.74 16.88 16.68 16.88 +1.08% 6,720 11,269,616
2024-05-30 16.71 16.79 16.56 16.7 -0.12% 3,414 5,700,587
2024-05-29 16.52 16.84 16.52 16.72 +0.84% 4,724 7,891,942
2024-05-28 16.8 16.8 16.53 16.58 -1.31% 4,367 7,271,613
2024-05-27 16.92 16.92 16.5 16.8 +0.36% 4,700 7,851,619
2024-05-24 16.73 17.04 16.71 16.74 -0.42% 5,673 9,566,688
2024-05-23 17.16 17.2 16.72 16.81 -2.27% 13,088 22,090,105
2024-05-22 17.36 17.39 17.16 17.2 -0.17% 8,720 15,040,910
2024-05-21 17.26 17.34 17.15 17.23 -0.58% 8,930 15,382,799
2024-05-20 17.52 17.54 17.25 17.33 -0.57% 15,360 26,634,813
2024-05-17 17.46 17.57 17.18 17.43 0% 11,745 20,410,227
2024-05-16 17.3 17.56 17.3 17.43 +0.4% 13,854 24,138,557
2024-05-15 17.45 17.59 17.2 17.36 -0.17% 19,003 33,125,461
2024-05-14 17.3 17.7 17.15 17.39 +1.1% 20,780 36,216,937
2024-05-13 17.31 17.45 16.88 17.2 -0.92% 16,549 28,400,511
2024-05-10 17.2 17.58 16.98 17.36 +1.05% 25,384 43,733,775
2024-05-09 17.12 17.37 17.05 17.18 +0.17% 16,827 28,981,362
2024-05-08 17.46 17.55 17.15 17.15 -2.5% 17,498 30,194,767
2024-05-07 17.33 17.59 17.25 17.59 +1.44% 32,091 56,014,531
2024-05-06 17.21 17.4 17.08 17.34 +1.58% 36,054 62,001,613
2024-04-30 17.16 17.33 16.95 17.07 -0.64% 22,085 37,725,320
2024-04-29 17.23 17.34 16.91 17.18 -0.35% 39,064 66,749,642
2024-04-26 16.56 18.44 16.56 17.24 +2.8% 57,318 98,354,618
2024-04-25 16.61 16.98 16.5 16.77 -2.22% 37,612 62,993,231
2024-04-24 16.91 17.24 16.45 17.15 -2.61% 57,478 95,761,815
2024-04-23 16.19 17.61 15.96 17.61 +9.99% 43,499 75,321,088
2024-04-22 15.96 16.26 15.69 16.01 +0.25% 7,962 12,727,457
2024-04-19 15.9 16.24 15.7 15.97 -0.87% 7,407 11,825,459
2024-04-18 16.19 16.42 15.77 16.11 -1.04% 10,525 16,980,818
2024-04-17 15.89 16.44 15.49 16.28 +7.32% 15,299 24,610,284
2024-04-16 16.3 16.31 15.17 15.17 -8.12% 17,969 28,081,286
2024-04-15 17.16 17.53 15.96 16.51 -4.9% 23,060 38,384,904
2024-04-12 17.2 17.56 17.18 17.36 +0.23% 6,402 11,115,938
2024-04-11 17.27 17.54 16.96 17.32 -0.46% 6,510 11,307,193
2024-04-10 17.49 17.57 17.15 17.4 -0.4% 11,741 20,332,229
2024-04-09 17.19 17.53 17.19 17.47 +0.92% 10,893 18,940,207
2024-04-08 17.5 17.64 17.22 17.31 -1.48% 13,170 22,911,732
2024-04-03 17.55 17.75 17.35 17.57 +0.63% 12,421 21,836,616
2024-04-02 17.12 17.56 17.12 17.46 +1.39% 10,749 18,691,345
2024-04-01 17.08 17.22 16.88 17.22 +1% 10,640 18,145,174
2024-03-29 16.78 17.08 16.78 17.05 +1.49% 7,357 12,481,917
2024-03-28 16.27 16.94 16.27 16.8 +3.07% 7,291 12,195,092
2024-03-27 16.68 16.79 16.12 16.3 -2.28% 5,431 8,963,033
2024-03-26 16.73 16.85 16.35 16.68 +0.36% 6,100 10,136,413
2024-03-25 16.9 17.06 16.54 16.62 -1.89% 6,953 11,695,693
2024-03-22 17.17 17.22 16.68 16.94 -1.51% 8,083 13,688,162
2024-03-21 17.19 17.31 16.88 17.2 +0.17% 7,439 12,693,983
2024-03-20 17.09 17.26 17.05 17.17 +0.47% 6,171 10,593,424
2024-03-19 17.22 17.25 17 17.09 -0.23% 4,281 7,338,952
2024-03-18 16.99 17.19 16.93 17.13 +0.82% 6,320 10,777,606
2024-03-15 16.8 17.13 16.64 16.99 +0.89% 8,504 14,329,715
2024-03-14 16.99 17.08 16.45 16.84 -0.88% 10,370 17,358,014
2024-03-13 16.66 17.29 16.55 16.99 +1.98% 12,110 20,436,932
2024-03-12 16.39 16.69 16.39 16.66 +1.28% 7,652 12,676,492
2024-03-11 16.15 16.45 15.85 16.45 +2.17% 10,955 17,740,596
2024-03-08 16.02 16.2 15.8 16.1 +0.31% 6,791 10,908,156
2024-03-07 15.95 16.23 15.91 16.05 +0.63% 8,958 14,424,249
2024-03-06 15.76 16.33 15.61 15.95 -0.99% 10,363 16,501,696
2024-03-05 16.06 16.24 15.69 16.11 +0.37% 11,052 17,575,397
2024-03-04 16.15 16.39 15.58 16.05 -0.06% 14,462 23,008,895
2024-03-01 15.63 16.09 15.48 16.06 +2.75% 17,494 27,628,580
2024-02-29 14.97 15.87 14.91 15.63 +2.76% 21,651 33,210,020
2024-02-28 16.75 17.19 15.21 15.21 -9.19% 19,050 30,762,514
2024-02-27 15.98 16.75 15.98 16.75 +3.52% 14,199 23,502,615
2024-02-26 16.33 16.45 16.01 16.18 -0.92% 16,648 27,055,073
2024-02-23 15.62 16.35 15.47 16.33 +4.55% 17,195 27,252,807
2024-02-22 15.26 15.65 15.17 15.62 +2.36% 16,477 25,433,960
2024-02-21 14.9 15.58 14.81 15.26 +1.4% 14,420 21,994,743
2024-02-20 14.53 15.11 14.4 15.05 +2.59% 9,996 14,810,223
2024-02-19 14.46 14.88 14.38 14.67 +1.17% 21,132 30,834,191
2024-02-08 12.94 14.52 12.68 14.5 +9.85% 24,415 33,423,014
2024-02-07 14.03 14.03 12.65 13.2 -5.71% 28,970 38,096,692
2024-02-06 13.92 14.5 13.04 14 -2.23% 30,341 41,029,740
2024-02-05 15.79 15.79 14.24 14.32 -9.48% 26,715 39,072,997
2024-02-02 17 17.5 15.34 15.82 -6.28% 16,509 27,064,037
2024-02-01 17.01 17.07 16.17 16.88 -1.11% 22,154 37,010,644
2024-01-31 18.04 18.2 17 17.07 -5.38% 17,779 30,860,327
2024-01-30 19 19 18.02 18.04 -3.58% 17,123 31,293,646
2024-01-29 19.33 19.5 18.6 18.71 -3.11% 17,260 32,523,484
2024-01-26 19.15 19.76 19.13 19.31 +1.15% 17,176 33,376,782
2024-01-25 18.88 19.18 18.56 19.09 +1.17% 15,442 29,250,112
2024-01-24 18.31 19.28 18.2 18.87 +2.67% 26,723 50,269,278
2024-01-23 19.85 19.85 18.13 18.38 -6.94% 47,407 87,987,232
2024-01-22 20.2 20.69 19.11 19.75 -4.77% 39,036 77,712,170
2024-01-19 20.34 21.04 19.96 20.74 +2.02% 33,212 68,553,630
2024-01-18 20.2 20.41 19.82 20.33 +0.15% 21,081 42,433,205
2024-01-17 20.57 20.7 20.28 20.3 -1.74% 16,529 33,842,484
2024-01-16 20.45 20.66 20.08 20.66 +1.22% 14,005 28,436,350
2024-01-15 20 20.47 19.83 20.41 +1.69% 10,992 22,266,995
2024-01-12 19.94 20.43 19.94 20.07 -0.25% 8,868 17,920,185
2024-01-11 19.79 20.13 19.78 20.12 +0.8% 7,095 14,193,224
2024-01-10 20.12 20.24 19.87 19.96 -0.8% 7,918 15,906,578
2024-01-09 19.78 20.26 19.77 20.12 +1.41% 8,238 16,521,380
2024-01-08 20.08 20.08 19.75 19.84 -0.8% 7,684 15,317,179
2024-01-05 20.13 20.35 19.91 20 -0.7% 10,143 20,355,865
2024-01-04 20 20.2 19.82 20.14 +0.7% 10,254 20,572,131
2024-01-03 19.9 20.06 19.83 20 +0.05% 8,734 17,422,511
2024-01-02 19.85 20.08 19.75 19.99 +1.27% 11,474 22,929,481

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

хИйхоЙчзСцКА 300784

2024年一季度

ц▒ЗщЗСчзСцКА 300561

2024年一季度

щлШц╛ЬшВбф╗╜ 300499

2023年全年

шБФц╡ЛчзСцКА 688113

近三个月

шАРцЩочЯ┐цЬ║ 300818

近半年

ф╕нцЦЗф╝ахкТ 600373

近期数据

щЩХше┐щЗСхП╢ 000812

2024年至今

чзСцАЭшВбф╗╜ 300856

2023年全年

ц╡╖хНЧц╡╖шНп 000566

近期数据

хМЧф║мхРЫцнг 300223

2023年全年

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

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