цШОцЦ░цЧншЕ╛ 605068

数据更新至:

添加到对比分析

17.20 -1.66%

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

17.2
-1.66% -0.29
17.49
开盘价
17.94
最高价
16.99
最低价
59,976
成交量
数据更新至: 2025-03-25

技术指标

17.34
MA5 (5日均线)
16.84
MA10 (10日均线)
15.36
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 17.49 17.94 16.99 17.2 -1.66% 59,976 104,793,494
2025-03-24 16.67 18.13 15.52 17.49 +6.06% 100,452 166,970,801
2025-03-21 17.33 17.67 16.42 16.49 -6.2% 74,245 125,263,140
2025-03-20 17.41 18.2 17.21 17.58 -2.06% 88,839 156,104,935
2025-03-19 17.12 17.95 16.36 17.95 +4.91% 117,167 199,287,077
2025-03-18 17.36 18.54 16.91 17.11 -1.44% 153,563 269,156,775
2025-03-17 15.77 17.36 15.74 17.36 +10.01% 80,448 136,890,754
2025-03-14 15.86 16.08 15.22 15.78 -1.25% 74,512 116,196,729
2025-03-13 15.35 16.95 15.3 15.98 +3.3% 121,149 193,829,155
2025-03-12 15.55 15.66 15.22 15.47 +1.51% 83,777 129,153,593
2025-03-11 15.5 16.15 14.9 15.24 -4.69% 126,724 195,674,138
2025-03-10 14.84 15.99 14.56 15.99 +9.97% 112,460 174,652,074
2025-03-07 13.57 14.58 13.56 14.54 +6.44% 78,396 111,517,511
2025-03-06 13.59 13.86 13.31 13.66 +4.04% 43,587 59,435,306
2025-03-05 13.26 13.26 12.98 13.13 -0.61% 15,845 20,702,775
2025-03-04 13.05 13.27 12.95 13.21 +1.23% 13,539 17,859,490
2025-03-03 13 13.26 12.94 13.05 +0.85% 16,113 21,125,340
2025-02-28 13.32 13.46 12.93 12.94 -3.72% 22,108 28,984,517
2025-02-27 13.6 13.6 13.17 13.44 -1.03% 22,736 30,407,809
2025-02-26 13.4 13.68 13.37 13.58 +1.12% 19,676 26,707,043
2025-02-25 13.3 13.54 13.3 13.43 -0.37% 16,824 22,667,889
2025-02-24 13.57 13.59 13.28 13.48 -0.37% 22,629 30,366,453
2025-02-21 13.81 13.83 13.42 13.53 -1.96% 27,583 37,364,499
2025-02-20 13.47 13.81 13.4 13.8 +1.55% 31,951 43,357,013
2025-02-19 13.19 13.61 13.19 13.59 +3.03% 41,705 56,197,187
2025-02-18 14.07 14.2 13.04 13.19 -8.15% 90,020 122,692,275
2025-02-17 13.98 14.98 13.69 14.36 +5.43% 119,075 174,102,391
2025-02-14 13.79 14 13.62 13.62 -1.23% 12,830 17,714,459
2025-02-13 14.03 14.06 13.71 13.79 -1.57% 16,336 22,719,708
2025-02-12 13.97 14.04 13.85 14.01 +0.14% 16,480 23,001,598
2025-02-11 13.9 14.14 13.77 13.99 +0.65% 22,228 30,931,523
2025-02-10 13.62 14.28 13.41 13.9 +2.06% 36,038 50,061,704
2025-02-07 13.62 13.68 13.39 13.62 0% 21,140 28,676,852
2025-02-06 13.15 13.64 13.12 13.62 +3.5% 21,759 29,247,761
2025-02-05 13.38 13.38 12.91 13.16 +0.3% 17,307 22,692,892
2025-01-27 13.25 13.8 13.1 13.12 -3.1% 35,474 47,555,016
2025-01-24 12.83 14.3 12.83 13.54 +3.68% 52,129 71,443,102
2025-01-23 13.53 13.53 13.06 13.06 -2.03% 19,655 26,022,506
2025-01-22 13.21 13.6 13.16 13.33 0% 19,247 25,754,940
2025-01-21 13.09 13.54 12.93 13.33 +1.68% 28,873 38,199,047
2025-01-20 12.7 13.21 12.7 13.11 +2.66% 24,159 31,376,021
2025-01-17 12.53 13.36 12.36 12.77 +1.92% 30,656 39,495,165
2025-01-16 12.58 12.75 12.42 12.53 -0.4% 14,358 18,077,315
2025-01-15 12.8 12.8 12.54 12.58 -1.56% 15,695 19,835,755
2025-01-14 12.41 12.78 12.41 12.78 +3.06% 27,273 34,449,867
2025-01-13 12.23 12.54 11.91 12.4 +1.39% 21,381 26,285,717
2025-01-10 12.08 13.3 12.08 12.23 +0.33% 36,385 46,042,477
2025-01-09 12.19 12.26 12.06 12.19 -0.25% 8,827 10,748,102
2025-01-08 12.16 12.28 11.75 12.22 -0.16% 15,321 18,454,268
2025-01-07 11.97 12.24 11.88 12.24 +2.26% 12,642 15,288,417
2025-01-06 12.09 12.28 11.67 11.97 -1.24% 21,625 25,962,170
2025-01-03 12.95 13 12.12 12.12 -6.19% 26,493 32,898,166
2025-01-02 13.04 13.49 12.85 12.92 -3.94% 23,204 30,542,603
2024-12-31 13.7 13.9 13.44 13.45 -3.24% 28,438 38,813,399
2024-12-30 13.31 14.15 13.24 13.9 +1.46% 49,490 68,005,171
2024-12-27 13.15 14.47 13.04 13.7 +4.18% 52,757 73,288,292
2024-12-26 13.05 13.26 12.95 13.15 +0.84% 10,338 13,612,440
2024-12-25 13.31 13.31 12.77 13.04 -0.69% 15,659 20,352,736
2024-12-24 13.31 13.36 13.06 13.13 +0.38% 11,953 15,751,970
2024-12-23 13.7 13.9 13.05 13.08 -4.53% 23,599 31,527,422
2024-12-20 13.48 13.85 13.44 13.7 +1.63% 12,625 17,299,154
2024-12-19 13.4 13.55 13.25 13.48 -0.44% 11,094 14,886,157
2024-12-18 13.86 13.86 13.4 13.54 -1.46% 17,411 23,700,932
2024-12-17 14.59 14.59 13.71 13.74 -4.85% 20,741 29,037,099
2024-12-16 14.61 14.79 14.3 14.44 -1.16% 19,365 28,095,439
2024-12-13 14.8 14.88 14.58 14.61 -1.02% 24,183 35,652,023
2024-12-12 14.61 14.83 14.56 14.76 +0.82% 19,160 28,197,253
2024-12-11 14.66 14.66 14.47 14.64 +1.04% 16,251 23,677,575
2024-12-10 14.89 14.9 14.43 14.49 0% 25,721 37,452,769
2024-12-09 14.28 14.58 14.22 14.49 +1.54% 28,661 41,288,703
2024-12-06 14.21 14.36 14.1 14.27 +0.42% 20,318 28,903,028
2024-12-05 14.1 14.25 13.97 14.21 +1.28% 14,934 21,173,965
2024-12-04 14.2 14.28 13.95 14.03 -1.34% 16,570 23,400,130
2024-12-03 14.22 14.34 14.09 14.22 +0.07% 14,754 20,970,236
2024-12-02 14.11 14.25 14 14.21 +1.5% 16,521 23,412,095
2024-11-29 13.8 14.1 13.75 14 +1.01% 17,226 24,051,798
2024-11-28 13.76 13.96 13.65 13.86 +0.36% 15,240 21,161,270
2024-11-27 13.61 13.85 13.22 13.81 +1.17% 17,390 23,523,421
2024-11-26 13.84 13.89 13.58 13.65 -1.37% 12,706 17,416,438
2024-11-25 13.5 13.88 13.43 13.84 +3.05% 18,758 25,675,857
2024-11-22 14.1 14.15 13.4 13.43 -4.28% 18,821 25,862,013
2024-11-21 14 14.18 13.88 14.03 +0.07% 13,644 19,161,129
2024-11-20 13.73 14.05 13.71 14.02 +1.59% 14,983 20,871,943
2024-11-19 13.41 13.8 13.4 13.8 +3.06% 14,808 20,153,925
2024-11-18 13.53 13.85 13.24 13.39 -1.03% 22,397 30,185,102
2024-11-15 13.76 13.95 13.5 13.53 -1.89% 17,166 23,597,342
2024-11-14 14.3 14.34 13.76 13.79 -3.84% 22,047 30,883,181
2024-11-13 14.38 14.47 13.92 14.34 -0.69% 29,739 42,253,684
2024-11-12 14.54 14.7 14.33 14.44 -0.69% 35,584 51,816,941
2024-11-11 14.31 14.65 14.31 14.54 +1.04% 29,400 42,510,619
2024-11-08 14.42 14.66 14.3 14.39 -2.77% 51,442 74,281,298
2024-11-07 13.88 15.4 13.7 14.8 +5.34% 84,552 123,550,397
2024-11-06 13.77 14.33 13.66 14.05 +1.89% 52,037 73,050,262
2024-11-05 13.65 13.83 13.54 13.79 +1.03% 29,089 39,786,157
2024-11-04 13.17 13.65 13.17 13.65 +3.25% 18,958 25,623,418
2024-11-01 13.64 13.7 13.12 13.22 -3.57% 26,085 34,769,113
2024-10-31 13.1 13.71 13.1 13.71 +3.39% 26,369 35,450,639
2024-10-30 13.11 13.35 13.01 13.26 +0.91% 17,672 23,325,080
2024-10-29 13.52 13.72 13.12 13.14 -2.81% 21,561 28,763,834
2024-10-28 13.2 13.54 13.19 13.52 +2.11% 21,776 29,185,042
2024-10-25 13.19 13.25 13.06 13.24 +0.99% 24,079 31,704,935
2024-10-24 12.9 13.17 12.78 13.11 +1.63% 23,962 31,142,414
2024-10-23 12.95 13.03 12.78 12.9 -0.39% 21,992 28,459,435
2024-10-22 12.62 13.16 12.59 12.95 +2.29% 23,658 30,431,657
2024-10-21 12.76 12.83 12.6 12.66 -0.31% 22,611 28,733,011
2024-10-18 12.39 12.87 12.3 12.7 +2.58% 23,966 30,309,333
2024-10-17 12.56 12.79 12.36 12.38 -1.9% 16,187 20,360,619
2024-10-16 12.19 12.88 12.19 12.62 +1.04% 23,057 28,886,217
2024-10-15 12.64 12.84 12.45 12.49 -2.12% 19,785 24,975,733
2024-10-14 12.55 12.8 12.22 12.76 +2.08% 27,121 33,948,219
2024-10-11 13.01 13.12 12.33 12.5 -3.99% 33,566 42,407,371
2024-10-10 13.15 13.47 12.98 13.02 -0.46% 38,197 50,508,979
2024-10-09 14.4 14.4 13.07 13.08 -9.61% 42,985 58,185,634
2024-10-08 15.07 15.23 13.83 14.47 +4.4% 57,485 83,425,782
2024-09-30 12.99 13.93 12.81 13.86 +9.13% 64,531 86,325,654
2024-09-27 12.42 12.76 12.32 12.7 +3.76% 26,038 32,577,427
2024-09-26 11.9 12.36 11.83 12.24 +3.03% 20,156 24,293,212
2024-09-25 11.92 12.16 11.8 11.88 0% 22,790 27,302,966
2024-09-24 11.66 11.9 11.57 11.88 +2.41% 10,619 12,499,991
2024-09-23 11.56 11.69 11.42 11.6 +0.78% 7,812 9,060,597
2024-09-20 11.56 11.66 11.44 11.51 -0.52% 6,227 7,175,409
2024-09-19 11.41 11.66 11.28 11.57 +2.57% 10,562 12,177,880
2024-09-18 11.38 11.5 11.02 11.28 -1.05% 9,437 10,584,168
2024-09-13 11.6 11.74 11.39 11.4 -2.48% 11,220 12,903,753
2024-09-12 11.93 12.02 11.66 11.69 -2.34% 18,177 21,473,304
2024-09-11 11.75 12.54 11.73 11.97 +1.53% 25,967 31,506,516
2024-09-10 11.7 11.79 11.55 11.79 +0.94% 7,910 9,229,629
2024-09-09 11.5 11.71 11.4 11.68 +1.04% 7,718 8,951,912
2024-09-06 11.9 11.9 11.52 11.56 -2.61% 8,138 9,520,011
2024-09-05 11.83 11.91 11.79 11.87 +0.42% 7,253 8,597,745
2024-09-04 11.77 11.91 11.73 11.82 -0.17% 8,086 9,557,382
2024-09-03 11.81 11.93 11.66 11.84 +1.11% 8,268 9,775,527
2024-09-02 11.94 12.1 11.68 11.71 -1.84% 10,983 13,051,041
2024-08-30 11.78 12.05 11.77 11.93 +1.27% 12,783 15,262,318
2024-08-29 11.63 11.81 11.52 11.78 +1.38% 7,447 8,722,777
2024-08-28 11.41 11.69 11.39 11.62 +1.22% 8,320 9,635,728
2024-08-27 11.6 11.61 11.38 11.48 -1.71% 9,260 10,640,264
2024-08-26 11.7 11.8 11.54 11.68 -1.35% 16,004 18,654,305
2024-08-23 11.54 12 11.25 11.84 +2.96% 25,058 29,303,440
2024-08-22 11.76 11.81 11.49 11.5 -2.29% 12,262 14,197,795
2024-08-21 11.72 11.88 11.56 11.77 -0.68% 12,191 14,349,078
2024-08-20 12.49 12.54 11.73 11.85 -6.69% 30,008 35,832,421
2024-08-19 12.58 12.8 12.55 12.7 +0.55% 8,188 10,399,279
2024-08-16 12.68 12.81 12.6 12.63 -0.63% 11,076 14,060,139
2024-08-15 12.78 12.9 12.65 12.71 -0.55% 14,210 18,126,851
2024-08-14 13.1 13.15 12.7 12.78 -2.37% 17,873 23,022,874
2024-08-13 12.95 13.11 12.82 13.09 +0.69% 10,240 13,291,183
2024-08-12 13.2 13.2 12.93 13 -1.44% 15,332 19,983,273
2024-08-09 13.65 14.08 13.17 13.19 -3.86% 39,198 53,120,927
2024-08-08 13.36 14.08 13.12 13.72 +1.7% 34,308 46,657,962
2024-08-07 13.77 13.8 13.23 13.49 +0.97% 19,291 25,961,870
2024-08-06 13.24 13.41 13.21 13.36 +0.91% 12,543 16,689,597
2024-08-05 13.38 13.57 13.13 13.24 -1.27% 20,737 27,699,140
2024-08-02 13.47 13.8 13.33 13.41 -0.45% 20,542 27,788,011
2024-08-01 13.6 13.66 13.39 13.47 -0.66% 13,326 17,991,592
2024-07-31 13.19 13.56 13.15 13.56 +2.73% 16,714 22,443,989
2024-07-30 13.2 13.26 12.92 13.2 +0.08% 10,636 13,981,176
2024-07-29 13.36 13.38 13.08 13.19 -0.98% 17,434 23,030,976
2024-07-26 13.22 13.48 13.05 13.32 +1.6% 14,487 19,328,928
2024-07-25 12.88 13.21 12.77 13.11 +1% 21,755 28,331,608
2024-07-24 13.52 13.52 12.94 12.98 -3.99% 33,584 44,327,040
2024-07-23 13.83 14.06 13.51 13.52 -2.17% 22,537 31,119,596
2024-07-22 13.82 13.98 13.64 13.82 -0.14% 13,613 18,742,341
2024-07-19 14.1 14.25 13.8 13.84 -1.84% 21,727 30,455,452
2024-07-18 14 14.12 13.53 14.1 +0.36% 23,979 33,233,749
2024-07-17 14.53 14.68 14.04 14.05 -3.83% 24,350 34,664,487
2024-07-16 14.59 14.81 14.33 14.61 +0.07% 33,590 48,818,476
2024-07-15 14.8 15.15 14.53 14.6 -1.35% 45,180 67,122,064
2024-07-12 14.94 15.03 14.63 14.8 -2.5% 49,981 74,027,417
2024-07-11 14.73 15.55 14.45 15.18 +1.81% 81,560 122,110,302
2024-07-10 15.5 16.16 14.8 14.91 +1.5% 104,426 160,006,131
2024-07-09 13.25 14.69 13.17 14.69 +10.04% 35,277 50,520,734
2024-07-08 13.49 14 12.83 13.35 +2.06% 41,944 55,513,679
2024-07-05 12.93 13.18 12.57 13.08 +0.46% 9,724 12,585,754
2024-07-04 13.35 13.45 12.92 13.02 -2.54% 11,914 15,638,776
2024-07-03 13.52 13.61 13.31 13.36 -0.67% 10,024 13,445,015
2024-07-02 13.4 13.63 13.37 13.45 +0.37% 10,318 13,907,654
2024-07-01 13.21 13.43 13.01 13.4 +1.67% 11,901 15,765,689
2024-06-28 13.11 13.43 12.9 13.18 -0.38% 11,146 14,750,895
2024-06-27 13.45 13.55 13.22 13.23 -1.85% 11,766 15,709,523
2024-06-26 13.23 13.49 13.05 13.48 +1.97% 15,920 21,170,662
2024-06-25 12.75 13.53 12.75 13.22 +2.96% 23,056 30,363,990
2024-06-24 13.06 13.23 12.51 12.84 -2.95% 23,174 29,707,104
2024-06-21 13.29 13.42 13.05 13.23 -0.45% 14,879 19,686,700
2024-06-20 13.72 13.79 13.11 13.29 -3.06% 25,414 34,041,615
2024-06-19 14.02 14.18 13.67 13.71 -1.58% 10,982 15,210,496
2024-06-18 13.81 14.04 13.81 13.93 +0.43% 14,827 20,663,263
2024-06-17 14.5 14.5 13.83 13.87 -3.48% 17,259 24,194,469
2024-06-14 14.37 14.4 14.18 14.37 0% 11,167 15,952,435
2024-06-13 14.41 14.53 14.22 14.37 0% 12,539 18,056,019
2024-06-12 14.33 14.55 14.16 14.37 +0.63% 13,639 19,648,867
2024-06-11 14.11 14.32 13.78 14.28 +1.2% 18,393 25,926,366
2024-06-07 13.8 14.15 13.75 14.11 +3.6% 20,077 28,116,313
2024-06-06 14.19 14.36 13.5 13.62 -4.29% 24,157 33,166,895
2024-06-05 14.34 14.6 14.21 14.23 -1.73% 12,705 18,280,812
2024-06-04 14.7 14.8 14.33 14.48 -2.29% 17,671 25,599,080
2024-06-03 15.1 15.26 14.7 14.82 -1.79% 17,551 26,306,933
2024-05-31 15.65 15.65 14.98 15.09 +1.14% 16,978 25,707,794
2024-05-30 14.83 15.13 14.83 14.92 -0.2% 13,556 20,281,006
2024-05-29 14.62 15.06 14.62 14.95 +1.56% 12,710 18,902,625
2024-05-28 15.02 15.06 14.68 14.72 -1.93% 12,884 19,152,165
2024-05-27 15.3 15.31 14.85 15.01 -0.99% 11,065 16,594,499
2024-05-24 15.45 15.6 15 15.16 -2% 9,265 14,139,630
2024-05-23 15.89 15.95 15.45 15.47 -2.58% 8,485 13,264,062
2024-05-22 15.86 16.02 15.66 15.88 +1.08% 8,615 13,691,186
2024-05-21 16.17 16.17 15.62 15.71 -2.18% 9,736 15,333,040
2024-05-20 16.01 16.21 15.89 16.06 +0.5% 11,726 18,830,803
2024-05-17 15.61 16.03 15.49 15.98 +2.9% 13,954 22,043,312
2024-05-16 15.52 15.77 15.41 15.53 -0.38% 15,594 24,236,662
2024-05-15 15.72 15.85 15.28 15.59 -0.38% 15,345 23,846,066
2024-05-14 15.98 16.02 15.6 15.65 0% 19,544 30,769,988
2024-05-13 16.82 16.89 15.58 15.65 -6.96% 26,249 41,930,934
2024-05-10 17.08 17.19 16.72 16.82 -1.52% 13,242 22,453,809
2024-05-09 16.82 17.16 16.82 17.08 +1.67% 7,034 12,009,879
2024-05-08 17.16 17.16 16.76 16.8 -1.47% 8,354 14,130,967
2024-05-07 17.01 17.08 16.74 17.05 +1.07% 10,652 18,073,676
2024-05-06 17.03 17.16 16.7 16.87 +1.02% 11,650 19,655,596
2024-04-30 16.68 16.86 16.4 16.7 +0.97% 18,092 30,202,541
2024-04-29 16.19 16.61 15.93 16.54 +4.03% 15,621 25,524,327
2024-04-26 15.93 16.18 15.68 15.9 +0.19% 12,015 19,064,903
2024-04-25 15.62 16.03 15.5 15.87 +1.47% 14,981 23,746,288
2024-04-24 15.35 15.7 15.3 15.64 +1.89% 17,513 27,193,289
2024-04-23 15.13 15.46 14.88 15.35 +3.58% 24,894 37,749,713
2024-04-22 14.65 14.9 14.23 14.82 +1.3% 19,717 28,920,546
2024-04-19 14.75 14.99 14.56 14.63 -2.79% 22,355 32,932,647
2024-04-18 15.22 15.5 14.62 15.05 +1.48% 38,898 58,597,333
2024-04-17 14.18 14.83 13.87 14.83 +10.01% 13,571 19,981,459
2024-04-16 14.33 14.33 13.36 13.48 -6.78% 25,021 34,084,580
2024-04-15 15.77 15.98 14.23 14.46 -8.31% 30,925 45,972,783
2024-04-12 16.34 16.67 15.77 15.77 -3.9% 22,210 35,637,818
2024-04-11 16.16 16.74 16.06 16.41 +0.74% 14,289 23,489,823
2024-04-10 17.08 17.08 16.16 16.29 -3.21% 10,654 17,470,480
2024-04-09 16.49 16.83 16.36 16.83 +2.81% 9,447 15,702,077
2024-04-08 16.92 16.98 16.35 16.37 -3.25% 11,250 18,616,719
2024-04-03 17.31 17.38 16.48 16.92 -2.25% 12,628 21,298,726
2024-04-02 17.54 17.55 16.91 17.31 -0.57% 11,661 20,054,062
2024-04-01 16.81 17.45 16.71 17.41 +3.45% 12,238 21,060,058
2024-03-29 16.71 17 16.46 16.83 +1.57% 10,267 17,161,595
2024-03-28 16.3 16.88 16.26 16.57 +1.35% 12,317 20,438,982
2024-03-27 17.04 17.24 16.35 16.35 -4.39% 11,738 19,706,013
2024-03-26 16.97 17.5 16.65 17.1 +1% 22,293 38,130,733
2024-03-25 17.65 17.85 16.91 16.93 -4.02% 15,253 26,450,036
2024-03-22 18.05 18.12 17.6 17.64 -2.43% 10,648 18,961,332
2024-03-21 18.19 18.37 17.85 18.08 -0.6% 11,677 21,128,344
2024-03-20 18.13 18.22 18 18.19 +0.33% 10,484 18,990,278
2024-03-19 18.16 18.24 18.02 18.13 +0.06% 11,979 21,714,198
2024-03-18 18.33 18.44 17.97 18.12 +0.39% 16,254 29,455,413
2024-03-15 17.75 18.08 17.54 18.05 +2.04% 11,555 20,630,232
2024-03-14 17.95 18.1 17.35 17.69 -1.61% 15,230 26,980,766
2024-03-13 17.95 18.24 17.79 17.98 +0.45% 12,466 22,388,473
2024-03-12 17.54 17.92 17.44 17.9 +2.76% 15,228 27,017,718
2024-03-11 16.88 17.42 16.88 17.42 +2.65% 14,869 25,489,282
2024-03-08 17.04 17.2 16.85 16.97 -0.41% 11,081 18,879,563
2024-03-07 17.6 17.75 16.86 17.04 -3.18% 17,963 30,982,739
2024-03-06 17.14 17.6 16.84 17.6 +2.03% 18,032 31,153,563
2024-03-05 17.75 17.75 17.1 17.25 -2.87% 16,592 28,806,239
2024-03-04 17.87 18.17 17.57 17.76 -1.55% 17,095 30,359,331
2024-03-01 18.13 18.38 17.78 18.04 -1.04% 21,936 39,477,869
2024-02-29 17.51 18.28 17.04 18.23 +2.53% 34,080 60,933,687
2024-02-28 20 20.5 17.63 17.78 -8.68% 58,182 113,106,970
2024-02-27 17.67 19.47 17.58 19.47 +10% 17,705 33,521,325
2024-02-26 17.98 18.35 17.21 17.7 +2.14% 21,335 37,902,136
2024-02-23 16.73 17.5 16.61 17.33 +3.52% 18,736 31,908,894
2024-02-22 16.37 16.75 16.3 16.74 +2.07% 15,240 25,212,510
2024-02-21 16.32 16.98 16.12 16.4 -0.24% 24,904 41,438,606
2024-02-20 17.06 17.2 16.27 16.44 -3.58% 28,507 47,072,624
2024-02-19 16.13 17.05 16.13 17.05 +10% 8,343 14,075,551
2024-02-08 13.89 15.5 13.89 15.5 +10.01% 19,584 29,249,197
2024-02-07 14.55 14.68 13.81 14.09 -4.99% 19,940 28,306,038
2024-02-06 15.01 16.2 13.59 14.83 -1.79% 39,641 56,266,226
2024-02-05 15.37 15.93 14.36 15.1 -5.27% 27,225 40,387,139
2024-02-02 16.68 16.91 15.51 15.94 -3.1% 17,888 28,716,014
2024-02-01 16.89 16.97 16.22 16.45 -1.56% 13,244 21,904,047
2024-01-31 17.87 17.91 16.6 16.71 -6.12% 15,450 26,495,352
2024-01-30 18.14 18.49 17.76 17.8 -2.31% 10,647 19,285,314
2024-01-29 18.9 19.17 18.22 18.22 -3.85% 10,854 20,051,140
2024-01-26 19.4 19.62 18.87 18.95 -2.32% 8,786 16,870,250
2024-01-25 19.12 19.6 18.73 19.4 +3.14% 13,783 26,560,862
2024-01-24 18.34 19.06 18.07 18.81 +2.56% 11,682 21,764,598
2024-01-23 18.75 18.76 17.81 18.34 -2.13% 19,371 35,089,914
2024-01-22 20.44 20.58 18.52 18.74 -8.94% 19,241 37,132,246
2024-01-19 20.8 20.89 20.2 20.58 -0.82% 8,183 16,842,058
2024-01-18 20.9 20.9 20.11 20.75 -1.89% 14,314 29,315,964
2024-01-17 21.33 21.36 20.84 21.15 -0.84% 11,942 25,174,514
2024-01-16 21.52 21.8 20.91 21.33 -0.79% 19,484 41,726,602
2024-01-15 21.58 21.65 20.9 21.5 -0.19% 13,591 28,846,801
2024-01-12 21.77 21.92 21.38 21.54 -0.14% 16,306 35,235,581
2024-01-11 21.46 21.68 20.64 21.57 +0.56% 20,547 43,829,351
2024-01-10 21.22 21.63 20.92 21.45 +1.08% 16,374 35,020,150
2024-01-09 20.84 21.24 20.84 21.22 +1.77% 12,059 25,441,456
2024-01-08 21.12 21.32 20.8 20.85 -1.09% 9,319 19,602,625
2024-01-05 21.74 21.8 21 21.08 -2.63% 9,928 21,153,227
2024-01-04 21.3 21.7 21.13 21.65 +1.64% 10,110 21,746,561
2024-01-03 22.03 22.03 21.06 21.3 -3.14% 16,376 34,919,718
2024-01-02 22.36 22.82 21.91 21.99 -2.01% 12,441 27,519,130

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

хНОцЫЩщлШчзС 688433

2024年一季度

хНОц╡╖шНпф╕Ъ 600521

近三个月

шКпхп╝чзСцКА 688230

2024年一季度

хЖЕшТЩхНОчФ╡ 600863

近半年

чЯ│хМЦц▓╣цЬН 600871

近期数据

х┐ЧщВжхо╢х▒Е 603801

近期数据

ф╣ЭхП╖хЕмхП╕-WD 689009

近三个月

ф╕нхЫ╜щЗНх╖е 601989

近半年

цБТхНОчзСцКА 300365

2023年全年

щгЮчзСчФ╡хЩи 603868

近半年

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
芯片
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
5G通信
储能电池
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

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