ф╕Ьф║ЪшНпф╕Ъ 605177

数据更新至:

添加到对比分析

19.85 +1.38%

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

19.85
+1.38% +0.27
19.5
开盘价
19.85
最高价
19.37
最低价
7,386
成交量
数据更新至: 2025-03-25

技术指标

19.84
MA5 (5日均线)
19.79
MA10 (10日均线)
19.65
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 19.5 19.85 19.37 19.85 +1.38% 7,386 14,515,786
2025-03-24 19.64 19.87 19.11 19.58 -0.96% 19,454 38,063,693
2025-03-21 20.04 20.04 19.54 19.77 -1.35% 17,948 35,455,914
2025-03-20 19.95 20.15 19.81 20.04 +0.3% 11,504 23,023,365
2025-03-19 19.86 20.13 19.47 19.98 +1.16% 21,124 41,934,223
2025-03-18 19.46 19.75 19.37 19.75 +1.49% 14,101 27,639,668
2025-03-17 19.98 20.15 19.36 19.46 -2.06% 27,527 54,294,394
2025-03-14 19.72 19.87 19.62 19.87 +0.25% 14,211 28,040,777
2025-03-13 19.76 19.82 19.6 19.82 +0.41% 11,626 22,911,958
2025-03-12 19.7 19.87 19.52 19.74 +0.15% 11,093 21,881,761
2025-03-11 19.71 19.85 19.36 19.71 -0.05% 13,644 26,695,966
2025-03-10 19.72 20.02 19.54 19.72 +0.92% 18,108 35,874,118
2025-03-07 19.46 19.66 19.42 19.54 +0.41% 9,192 17,933,558
2025-03-06 19.11 19.68 19.11 19.46 +0.99% 19,854 38,460,417
2025-03-05 19.5 19.5 19.14 19.27 -1.38% 8,477 16,362,471
2025-03-04 19.25 19.65 18.94 19.54 +1.51% 13,496 26,264,568
2025-03-03 19.28 19.45 19.06 19.25 -0.26% 11,250 21,688,227
2025-02-28 19.72 19.78 19.19 19.3 -2.13% 10,404 20,195,160
2025-02-27 19.63 19.73 19.3 19.72 +0.46% 13,522 26,387,229
2025-02-26 19.6 19.78 19.53 19.63 +0.41% 11,594 22,735,727
2025-02-25 19.38 19.65 19.2 19.55 +0.36% 14,134 27,546,995
2025-02-24 18.9 19.57 18.9 19.48 +2.53% 22,537 43,630,264
2025-02-21 18.85 19.01 18.63 19 +0.8% 10,484 19,721,516
2025-02-20 19.01 19.38 18.74 18.85 -1.05% 16,791 31,956,534
2025-02-19 18.63 19.13 18.63 19.05 +2.2% 16,365 31,072,966
2025-02-18 18.45 18.82 18.4 18.64 +0.43% 28,949 54,089,440
2025-02-17 18.35 18.7 18.16 18.56 +1.81% 16,190 29,869,973
2025-02-14 18.09 18.33 18.09 18.23 +0.55% 8,435 15,367,228
2025-02-13 18.29 18.56 18.09 18.13 -0.98% 10,603 19,429,625
2025-02-12 18.1 18.37 18.02 18.31 +0.94% 9,345 17,006,696
2025-02-11 18.3 18.3 18.05 18.14 -0.44% 8,493 15,394,474
2025-02-10 18.15 18.43 17.93 18.22 +0.94% 15,462 28,154,424
2025-02-07 17.84 18.16 17.79 18.05 +1.18% 12,606 22,705,323
2025-02-06 17.8 17.92 17.65 17.84 +0.22% 8,875 15,805,392
2025-02-05 17.83 17.85 17.6 17.8 -0.17% 7,805 13,864,929
2025-01-27 17.96 18.24 17.73 17.83 +0.06% 7,698 13,789,485
2025-01-24 17.81 17.88 17.58 17.82 +0.06% 17,783 31,560,467
2025-01-23 18.01 18.21 17.8 17.81 -0.61% 15,298 27,480,900
2025-01-22 17.58 18.24 17.5 17.92 +1.36% 19,055 34,083,405
2025-01-21 17.87 17.87 17.39 17.68 +0.34% 17,395 30,612,774
2025-01-20 17.16 17.92 17.15 17.62 +1.15% 31,696 55,672,573
2025-01-17 16.51 17.82 16 17.42 +0.69% 58,939 98,684,748
2025-01-16 17.28 17.53 17.12 17.3 0% 10,240 17,741,965
2025-01-15 17.26 17.34 17.07 17.3 +0.17% 12,419 21,364,776
2025-01-14 16.76 17.28 16.76 17.27 +3.04% 13,218 22,570,971
2025-01-13 16.74 16.81 16.31 16.76 +0.06% 10,671 17,714,069
2025-01-10 17.19 17.19 16.72 16.75 -2.56% 15,301 25,864,076
2025-01-09 17.17 17.36 17.03 17.19 -0.81% 7,380 12,699,719
2025-01-08 17.36 17.52 17.06 17.33 -0.29% 11,556 19,992,254
2025-01-07 17.45 17.53 17.06 17.38 -0.86% 17,871 30,883,819
2025-01-06 17.5 17.93 16.88 17.53 +0.86% 23,441 40,841,561
2025-01-03 19.2 19.23 17.34 17.38 -9.62% 32,754 59,305,677
2025-01-02 19.54 20.36 19.11 19.23 -2.39% 59,033 117,200,903
2024-12-31 19.6 19.76 19.44 19.7 +0.1% 21,253 41,635,895
2024-12-30 19.26 19.79 18.86 19.68 +2.02% 27,846 54,002,491
2024-12-27 19.51 19.63 19.2 19.29 -1.08% 18,583 36,080,908
2024-12-26 19.03 19.75 19.03 19.5 +1.19% 25,724 49,939,660
2024-12-25 19.18 19.4 18.47 19.27 +0.21% 23,940 45,324,227
2024-12-24 19.51 19.73 19 19.23 -1.94% 19,694 37,959,789
2024-12-23 20.22 20.42 19.27 19.61 -2.78% 31,750 62,890,820
2024-12-20 19.81 20.23 19.75 20.17 +1.31% 19,746 39,529,935
2024-12-19 19.7 20.05 19.52 19.91 +1.01% 21,247 42,125,973
2024-12-18 19.61 19.97 19.48 19.71 0% 22,219 43,785,098
2024-12-17 20.2 20.2 19.55 19.71 -2.71% 31,811 62,867,452
2024-12-16 19.6 20.44 19.6 20.26 +2.48% 26,251 52,772,213
2024-12-13 19.99 20.13 19.76 19.77 -1.2% 17,473 34,714,797
2024-12-12 19.71 20.04 19.62 20.01 +1.57% 19,632 39,061,633
2024-12-11 19.65 19.79 19.52 19.7 +0.61% 14,047 27,676,558
2024-12-10 19.9 20.1 19.58 19.58 -0.36% 20,509 40,587,732
2024-12-09 19.76 19.87 19.36 19.65 +0.26% 18,050 35,482,203
2024-12-06 19.39 19.63 19.21 19.6 +1.5% 15,726 30,588,490
2024-12-05 19.18 19.42 19.12 19.31 +0.68% 10,934 21,110,173
2024-12-04 19.41 19.49 19.06 19.18 -1.64% 17,268 33,347,458
2024-12-03 19.69 19.69 19.41 19.5 -0.26% 16,255 31,736,047
2024-12-02 19.38 19.64 19.34 19.55 +1.24% 16,861 32,905,945
2024-11-29 19.24 19.42 19 19.31 +0.63% 20,408 39,339,033
2024-11-28 19.06 19.3 18.95 19.19 +0.47% 18,393 35,297,103
2024-11-27 18.96 19.1 18.31 19.1 +1.49% 20,297 37,977,941
2024-11-26 18.87 19.12 18.78 18.82 0% 16,018 30,319,781
2024-11-25 18.53 18.86 18.48 18.82 +1.73% 15,015 28,068,481
2024-11-22 19.3 19.48 18.47 18.5 -3.6% 24,298 46,075,772
2024-11-21 19.12 19.28 18.9 19.19 +0.1% 21,282 40,682,371
2024-11-20 18.74 19.22 18.69 19.17 +2.29% 25,838 49,143,459
2024-11-19 18.44 18.74 18.29 18.74 +2.29% 16,109 29,793,279
2024-11-18 18.67 18.79 18.22 18.32 -1.51% 22,400 41,473,931
2024-11-15 18.86 19.15 18.53 18.6 -1.74% 15,757 29,758,612
2024-11-14 19.49 19.56 18.91 18.93 -2.82% 15,942 30,621,868
2024-11-13 19.43 19.68 19.07 19.48 -0.05% 21,364 41,446,745
2024-11-12 19.61 19.98 19.35 19.49 -0.31% 30,707 60,530,277
2024-11-11 19.11 19.55 19.09 19.55 +1.61% 23,316 45,183,317
2024-11-08 19.43 19.54 19.06 19.24 -0.36% 24,993 48,206,120
2024-11-07 18.89 19.35 18.8 19.31 +1.79% 21,528 41,265,590
2024-11-06 18.85 19.12 18.73 18.97 +0.42% 22,048 41,825,033
2024-11-05 18.57 18.91 18.44 18.89 +2.27% 24,510 45,798,715
2024-11-04 18.19 18.53 18.11 18.47 +1.76% 14,920 27,450,502
2024-11-01 18.53 18.66 18.15 18.15 -2.31% 19,285 35,390,396
2024-10-31 18.36 18.63 18.27 18.58 +1.03% 16,777 30,961,390
2024-10-30 18.55 18.74 18.14 18.39 -1.55% 20,932 38,478,042
2024-10-29 19.33 19.34 18.59 18.68 -3.46% 24,286 45,850,017
2024-10-28 19 19.35 18.85 19.35 +1.95% 27,420 52,259,580
2024-10-25 18.79 19.11 18.67 18.98 +0.9% 21,194 40,029,681
2024-10-24 18.49 18.84 18.48 18.81 +1.73% 24,626 46,012,860
2024-10-23 18.55 18.69 18.35 18.49 -0.32% 19,046 35,327,862
2024-10-22 18.1 19.02 18.02 18.55 +2.88% 34,282 63,512,406
2024-10-21 18.15 18.28 17.97 18.03 -0.83% 25,309 45,866,178
2024-10-18 17.76 18.35 17.75 18.18 +1.96% 22,924 41,263,692
2024-10-17 17.95 18.09 17.8 17.83 -0.39% 16,003 28,687,720
2024-10-16 17.7 18.02 17.7 17.9 +0.17% 16,562 29,661,663
2024-10-15 18.18 18.28 17.85 17.87 -1.92% 18,811 33,968,492
2024-10-14 18.28 18.39 17.87 18.22 +0.55% 21,644 39,198,217
2024-10-11 19.13 19.21 17.98 18.12 -5.03% 26,359 48,610,080
2024-10-10 19.14 19.59 18.81 19.08 -0.31% 19,032 36,530,808
2024-10-09 20.88 20.88 19.13 19.14 -8.73% 31,887 62,714,627
2024-10-08 22.48 22.48 20.33 20.97 +2.59% 51,440 108,947,135
2024-09-30 19.34 20.46 19.06 20.44 +9.89% 34,380 68,339,259
2024-09-27 18.25 18.6 18.04 18.6 +4.85% 11,651 21,317,543
2024-09-26 17.21 17.74 17 17.74 +3.44% 9,260 16,127,184
2024-09-25 17.26 17.6 17.06 17.15 +0.88% 11,081 19,224,109
2024-09-24 16.43 17 16.43 17 +3.47% 9,074 15,238,916
2024-09-23 16.59 16.59 16.37 16.43 -0.24% 4,780 7,886,881
2024-09-20 16.56 16.82 16.29 16.47 -1.14% 5,700 9,362,119
2024-09-19 16.26 16.7 16.23 16.66 +2.52% 6,832 11,308,903
2024-09-18 16.47 16.53 16.08 16.25 -1.34% 6,994 11,368,437
2024-09-13 16.71 16.72 16.47 16.47 -1.61% 6,492 10,766,348
2024-09-12 16.98 17.15 16.68 16.74 -1.41% 10,293 17,403,208
2024-09-11 17.15 17.31 16.83 16.98 -1.57% 10,373 17,648,800
2024-09-10 17.27 17.28 16.97 17.25 +0.06% 5,463 9,364,511
2024-09-09 17.16 17.35 16.96 17.24 +0.06% 9,041 15,506,227
2024-09-06 18 18.09 17.17 17.23 -4.28% 16,565 29,019,019
2024-09-05 18.15 18.15 17.78 18 +0.28% 8,699 15,620,642
2024-09-04 17.77 18.18 17.77 17.95 -0.94% 7,864 14,173,000
2024-09-03 18.26 18.53 18.06 18.12 -0.66% 10,150 18,540,466
2024-09-02 18.28 18.54 18.21 18.24 -1.08% 11,549 21,220,551
2024-08-30 18.36 18.72 17.93 18.44 -1.13% 22,892 42,146,468
2024-08-29 18.33 18.86 18.16 18.65 +1.52% 14,621 27,121,255
2024-08-28 18.04 18.57 17.63 18.37 +0.66% 16,300 29,728,997
2024-08-27 18.24 19.59 18.03 18.25 -0.38% 31,320 58,316,553
2024-08-26 18.09 18.58 17.23 18.32 -3.78% 29,995 54,675,425
2024-08-23 20.67 20.68 18.87 19.04 -9.2% 65,067 126,869,289
2024-08-22 21.18 22.65 20.93 20.97 -0.99% 79,706 174,332,826
2024-08-21 19.27 21.18 19.02 21.18 +10.03% 38,686 79,779,890
2024-08-20 19.45 19.48 19.01 19.25 -1.33% 6,610 12,678,234
2024-08-19 19.45 19.59 19.24 19.51 +0.41% 8,473 16,452,902
2024-08-16 19.56 19.78 19.36 19.43 -0.87% 8,544 16,670,155
2024-08-15 19.76 20.02 19.48 19.6 -0.81% 7,494 14,783,874
2024-08-14 20.11 20.13 19.7 19.76 -2.08% 6,419 12,764,392
2024-08-13 20.48 20.48 19.9 20.18 -1.37% 6,176 12,430,010
2024-08-12 20.3 20.68 20.2 20.46 +0.59% 6,927 14,185,909
2024-08-09 20.49 20.65 20.2 20.34 -0.25% 4,406 8,964,560
2024-08-08 20.06 20.54 20.06 20.39 +1.04% 4,882 9,953,092
2024-08-07 20.24 20.42 19.99 20.18 -0.49% 4,915 9,934,152
2024-08-06 20.13 20.28 19.96 20.28 +2.42% 6,238 12,547,117
2024-08-05 20.2 20.75 19.76 19.8 -2.51% 10,109 20,391,877
2024-08-02 20.23 20.8 19.91 20.31 +0.4% 7,612 15,586,587
2024-08-01 20.29 20.4 19.98 20.23 +0.25% 7,487 15,126,270
2024-07-31 19.41 20.27 19.33 20.18 +4.18% 15,026 29,808,111
2024-07-30 19.18 19.48 19.01 19.37 +0.83% 4,184 8,093,386
2024-07-29 19.25 19.3 19.12 19.21 -0.16% 2,025 3,892,208
2024-07-26 19.07 19.35 18.95 19.24 +1.05% 3,224 6,192,260
2024-07-25 18.86 19.26 18.61 19.04 +0.79% 3,995 7,577,147
2024-07-24 19.42 19.42 18.8 18.89 -2.18% 4,266 8,107,621
2024-07-23 19.72 19.91 19.3 19.31 -2.52% 4,859 9,501,224
2024-07-22 19.89 20.14 19.67 19.81 -1% 5,098 10,154,339
2024-07-19 19.9 20.13 19.74 20.01 +0.7% 6,316 12,602,910
2024-07-18 19.75 20.08 19.47 19.87 -0.15% 4,866 9,619,080
2024-07-17 19.93 20.15 19.8 19.9 -0.5% 3,552 7,076,299
2024-07-16 20.11 20.28 19.9 20 -0.94% 7,640 15,291,974
2024-07-15 20.6 20.68 20.13 20.19 -2.09% 5,340 10,815,475
2024-07-12 20.58 21.09 20.46 20.62 +0.1% 6,249 12,936,448
2024-07-11 20.47 20.67 20.05 20.6 +3.1% 9,001 18,415,205
2024-07-10 20.27 20.41 19.86 19.98 -2.49% 6,260 12,576,516
2024-07-09 20.21 20.56 20.06 20.49 +0.39% 10,630 21,597,628
2024-07-08 20.96 21.3 20.25 20.41 -3.45% 6,091 12,488,469
2024-07-05 20.77 21.22 20.29 21.14 +2.87% 8,462 17,580,399
2024-07-04 21.82 21.9 20.4 20.55 -5.43% 12,578 26,427,475
2024-07-03 21.69 21.8 21.39 21.73 -0.28% 8,049 17,357,848
2024-07-02 21.89 22.15 21.65 21.79 -1.18% 5,331 11,690,926
2024-07-01 22 22.23 21.75 22.05 -0.09% 5,629 12,339,758
2024-06-28 22.08 22.65 21.85 22.07 -0.23% 7,414 16,509,312
2024-06-27 22.62 22.74 22.04 22.12 -2.21% 7,553 16,894,615
2024-06-26 21.92 22.71 21.81 22.62 +3.19% 7,197 16,083,311
2024-06-25 21.36 22.2 21.36 21.92 +2.62% 10,583 23,078,509
2024-06-24 22.47 22.49 21.32 21.36 -4.94% 9,358 20,252,542
2024-06-21 22.75 23.01 22.3 22.47 -1.14% 7,586 17,096,709
2024-06-20 23.32 23.51 22.51 22.73 -2.53% 11,022 25,299,629
2024-06-19 23.54 23.86 23.1 23.32 -0.68% 12,314 28,768,022
2024-06-18 23.53 23.95 23.21 23.48 -0.04% 12,121 28,518,106
2024-06-17 23.01 24.29 22.78 23.49 +2.09% 26,194 62,396,510
2024-06-14 22.1 23.08 21.7 23.01 +4.35% 18,129 40,918,896
2024-06-13 21.54 22.09 21.33 22.05 +2.37% 10,209 22,190,766
2024-06-12 21.2 21.76 21.11 21.54 +1.7% 8,320 17,875,091
2024-06-11 21.28 21.32 20.75 21.18 -1.4% 11,860 24,915,478
2024-06-07 21.42 21.65 21 21.48 +0.75% 9,560 20,436,498
2024-06-06 22.41 22.6 21.03 21.32 -5.66% 20,170 43,598,268
2024-06-05 23.41 23.41 22.33 22.6 -7.38% 22,608 51,568,110
2024-06-04 22.23 24.4 22.22 24.4 +7.96% 14,544 33,059,722
2024-06-03 22.69 23.29 22.24 22.6 -0.4% 14,232 32,306,674
2024-05-31 22.9 23.19 22.6 22.69 -0.44% 13,887 31,768,480
2024-05-30 23.48 23.48 22.7 22.79 -2.81% 20,332 46,661,695
2024-05-29 24.82 24.82 23.3 23.45 -2.05% 17,180 40,676,301
2024-05-28 24.51 24.82 23.9 23.94 -2.84% 7,200 17,434,968
2024-05-27 24.59 24.9 24.18 24.64 +0.2% 11,309 27,739,073
2024-05-24 25.44 25.44 24.5 24.59 -1.99% 8,735 21,707,119
2024-05-23 25.65 25.97 24.91 25.09 -2.3% 11,904 30,126,825
2024-05-22 25.85 26.03 25.52 25.68 -0.85% 5,186 13,327,493
2024-05-21 26.28 26.45 25.71 25.9 -1.45% 9,309 24,145,167
2024-05-20 25.36 26.29 25.32 26.28 +3.14% 16,739 43,473,269
2024-05-17 25.51 25.67 25.06 25.48 -0.93% 15,758 39,969,831
2024-05-16 25.78 26.08 25.51 25.72 -0.35% 12,053 31,091,855
2024-05-15 26.48 26.85 25.77 25.81 -3.33% 20,475 53,762,674
2024-05-14 26.6 27.29 26.56 26.7 -0.48% 13,290 35,671,018
2024-05-13 27.15 27.3 26.59 26.83 -0.63% 16,474 44,378,230
2024-05-10 28.54 28.54 26.8 27 -5.43% 31,812 87,431,436
2024-05-09 29 29.45 28.05 28.55 +1.78% 38,588 111,035,732
2024-05-08 27.57 28.38 27.5 28.05 +1.63% 29,347 81,931,856
2024-05-07 26.71 27.61 26.45 27.6 +2.99% 21,642 58,654,277
2024-05-06 26.65 27.2 25.75 26.8 +1.09% 19,852 52,238,148
2024-04-30 26.21 27.43 25.77 26.51 +0.53% 21,779 58,159,412
2024-04-29 25.5 26.44 25.1 26.37 +3.41% 18,115 46,696,808
2024-04-26 25.03 25.72 25.03 25.5 +0.75% 15,995 40,659,109
2024-04-25 25.53 25.73 25 25.31 -0.12% 9,567 24,347,379
2024-04-24 26.25 26.33 24.81 25.34 -3.98% 19,099 48,487,579
2024-04-23 26.27 26.55 25.92 26.39 +1.11% 13,977 36,633,892
2024-04-22 26.47 27.13 26.02 26.1 -1.88% 20,421 54,572,620
2024-04-19 25.64 27 25.64 26.6 +2.39% 25,084 66,321,397
2024-04-18 24.8 25.98 24.8 25.98 +4.04% 26,223 66,979,131
2024-04-17 24.24 24.97 24.12 24.97 +3.27% 20,715 51,036,652
2024-04-16 24.3 24.98 23.75 24.18 -2.03% 27,042 65,644,793
2024-04-15 25.17 25.26 24.21 24.68 -1.75% 28,427 70,292,120
2024-04-12 24.6 25.4 24.3 25.12 +1.49% 39,246 98,137,854
2024-04-11 23.55 24.78 23.54 24.75 +4.04% 33,220 81,084,075
2024-04-10 23.27 23.99 23.02 23.79 +2.02% 24,064 56,629,120
2024-04-09 22.57 23.47 22.41 23.32 +2.51% 24,930 57,597,158
2024-04-08 22.7 23.51 22.3 22.75 0% 33,327 76,162,769
2024-04-03 22.03 23 21.95 22.75 +0.89% 39,058 87,730,613
2024-04-02 21.07 22.83 21.07 22.55 +5.52% 45,825 102,159,481
2024-04-01 20.69 21.43 20.5 21.37 +3.29% 26,215 54,701,526
2024-03-29 20.33 20.7 20.33 20.69 +1.42% 12,147 24,933,162
2024-03-28 20.21 20.72 19.96 20.4 +1.9% 16,029 32,604,337
2024-03-27 20.5 20.7 20.02 20.02 -1.57% 14,658 29,965,441
2024-03-26 20.98 20.98 20 20.34 -3.14% 17,509 35,726,623
2024-03-25 20.85 21.25 20.67 21 -0.05% 15,488 32,477,298
2024-03-22 21.63 21.63 20.79 21.01 -2.28% 16,437 34,685,873
2024-03-21 21.65 21.79 21.36 21.5 -0.69% 9,561 20,658,567
2024-03-20 21.32 21.68 21.23 21.65 +1.83% 10,128 21,796,880
2024-03-19 21.4 21.46 21.2 21.26 -0.28% 12,439 26,553,128
2024-03-18 21.05 21.42 21.05 21.32 +1.04% 11,989 25,479,421
2024-03-15 20.77 21.17 20.55 21.1 +2.08% 16,101 33,539,499
2024-03-14 20.66 21.26 20.47 20.67 +1.08% 21,925 45,384,597
2024-03-13 20.55 20.8 20.35 20.45 -1.02% 18,354 37,670,847
2024-03-12 20.26 20.81 20.26 20.66 +2.84% 21,069 43,359,209
2024-03-11 19.6 20.16 19.56 20.09 +2.45% 15,041 29,926,628
2024-03-08 19.53 19.72 19.36 19.61 +1.34% 9,525 18,624,788
2024-03-07 19.72 19.85 19.33 19.35 -1.68% 9,726 19,045,596
2024-03-06 19.48 19.84 19.15 19.68 +1.08% 13,780 26,834,663
2024-03-05 20.2 20.2 19.46 19.47 -3.61% 16,542 32,507,720
2024-03-04 19.84 20.46 19.8 20.2 +1.3% 16,707 33,587,354
2024-03-01 19.84 20.12 19.53 19.94 +0.05% 15,521 30,727,922
2024-02-29 18.88 19.99 18.82 19.93 +4.18% 25,066 48,772,124
2024-02-28 21.01 21.7 19.03 19.13 -8.95% 39,253 79,600,903
2024-02-27 20.46 21.08 20.4 21.01 +1.69% 14,619 30,349,278
2024-02-26 19.9 21.19 19.8 20.66 +3.66% 20,801 42,806,911
2024-02-23 19.41 19.96 19.35 19.93 +3.64% 17,507 34,382,780
2024-02-22 18.55 19.23 18.55 19.23 +3.05% 16,997 32,278,630
2024-02-21 18.42 19.5 18.12 18.66 +1.3% 23,447 44,031,896
2024-02-20 18 18.65 17.78 18.42 +2.5% 21,700 39,912,644
2024-02-19 17.45 18.5 17.45 17.97 +3.39% 40,666 73,882,284
2024-02-08 15.83 17.38 15.83 17.38 +10% 26,010 43,289,910
2024-02-07 17.06 17.07 15.42 15.8 -5.05% 36,251 58,430,686
2024-02-06 15.5 17.1 14.96 16.64 +0.54% 35,813 57,550,441
2024-02-05 18.44 18.44 16.55 16.55 -10.01% 29,537 49,722,448
2024-02-02 19.82 20.41 17.95 18.39 -7.77% 31,682 59,431,085
2024-02-01 20.07 20.35 19.37 19.94 -0.89% 12,538 24,897,490
2024-01-31 22.38 22.38 20.06 20.12 -5.94% 18,925 39,061,614
2024-01-30 22.48 22.48 21.35 21.39 -4.76% 9,025 19,723,449
2024-01-29 23.06 23.43 22.35 22.46 -2.31% 9,890 22,483,784
2024-01-26 22.99 23.48 22.85 22.99 -0.13% 11,234 26,008,153
2024-01-25 22.21 23.16 22 23.02 +3.97% 12,241 27,752,838
2024-01-24 22.39 22.74 21.3 22.14 -0.72% 20,954 45,759,745
2024-01-23 22.2 22.5 21.79 22.3 -0.31% 12,547 27,869,896
2024-01-22 24.13 24.25 22.24 22.37 -7.37% 14,364 33,145,028
2024-01-19 24.58 24.69 24.1 24.15 -1.02% 7,108 17,271,372
2024-01-18 24.81 24.91 23.8 24.4 -2.01% 12,039 29,219,497
2024-01-17 25.7 25.78 24.83 24.9 -2.2% 7,933 20,085,007
2024-01-16 25.56 25.68 25.17 25.46 -0.39% 8,105 20,593,109
2024-01-15 25.53 25.62 25.27 25.56 +0.35% 7,442 18,970,448
2024-01-12 25.83 26.13 25.47 25.47 -1.39% 7,840 20,225,102
2024-01-11 25.51 25.94 25.36 25.83 +1.45% 8,984 23,077,055
2024-01-10 25.96 25.97 25.3 25.46 -1.39% 9,868 25,163,055
2024-01-09 26.08 26.27 25.52 25.82 -0.08% 10,520 27,179,461
2024-01-08 26.51 26.51 25.83 25.84 -2.75% 10,635 27,728,194
2024-01-05 26.54 27.12 26.48 26.57 -0.11% 13,907 37,220,880
2024-01-04 27 27 26.38 26.6 +0.19% 7,711 20,490,603
2024-01-03 26.6 26.94 26.18 26.55 0% 8,594 22,864,294
2024-01-02 26.38 26.8 26.35 26.55 +0.26% 10,093 26,890,093

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

ф╕нцЬЫш╜пф╗╢ 688083

2022-2023两年

хдзцЩ║цЕз 601519

2024年一季度

цГаф║СщТЫф╕Ъ 300891

2022-2023两年

ф╕ЙчФЯхЫ╜хБе 688336

近半年

хдкхОЯщЗНх╖е 600169

2022-2023两年

хНЪщАЪшВбф╗╜ 600455

近期数据

чзСхИЫцЦ░ц║Р 300731

近半年

щкДцИРш╢Ехг░ 688392

近半年

щЗСцИ┐шГ╜ц║Р 001210

2023年全年

ф╕Зх╛╖цЦп 688178

2022-2023两年

热门概念板块

元宇宙
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
新能源汽车
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

近半年

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