чбоцИРшВбф╗╜ 605183

数据更新至:

添加到对比分析

17.70 +0.45%

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

17.7
+0.45% +0.08
17.48
开盘价
17.8
最高价
17.4
最低价
10,694
成交量
数据更新至: 2025-03-25

技术指标

17.78
MA5 (5日均线)
17.93
MA10 (10日均线)
17.80
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 17.48 17.8 17.4 17.7 +0.45% 10,694 18,812,551
2025-03-24 17.79 17.83 17.38 17.62 -0.68% 22,541 39,632,285
2025-03-21 17.84 17.98 17.65 17.74 -0.5% 20,118 35,843,341
2025-03-20 17.96 18.01 17.81 17.83 -0.94% 19,979 35,770,300
2025-03-19 18.15 18.15 17.92 18 -0.61% 18,086 32,540,029
2025-03-18 18.06 18.12 17.9 18.11 +0.33% 26,228 47,221,271
2025-03-17 18.18 18.28 18.01 18.05 +0.11% 31,167 56,495,019
2025-03-14 18.03 18.14 17.85 18.03 -0.22% 27,275 49,080,764
2025-03-13 18.13 18.19 17.8 18.07 -0.33% 27,856 50,059,871
2025-03-12 18.07 18.22 17.94 18.13 +1% 29,189 52,896,669
2025-03-11 17.9 18.05 17.77 17.95 -0.55% 19,220 34,394,210
2025-03-10 17.87 18.07 17.8 18.05 +0.84% 24,588 44,130,288
2025-03-07 17.62 18.11 17.58 17.9 +1.59% 36,718 65,669,719
2025-03-06 17.5 17.75 17.43 17.62 +0.51% 25,526 44,970,110
2025-03-05 17.65 17.67 17.32 17.53 -0.74% 22,386 39,078,499
2025-03-04 17.34 17.67 17.22 17.66 +1.15% 29,273 51,512,061
2025-03-03 17.47 17.72 17.3 17.46 +0.06% 29,314 51,327,616
2025-02-28 17.45 17.66 17.18 17.45 +0.06% 33,536 58,278,053
2025-02-27 17.59 17.59 17.22 17.44 -0.74% 25,730 44,851,574
2025-02-26 17.29 17.63 17.29 17.57 +1.97% 33,578 58,825,434
2025-02-25 17.19 17.4 17.07 17.23 -0.4% 19,837 34,217,884
2025-02-24 17.22 17.47 17.11 17.3 +0.12% 27,134 46,920,156
2025-02-21 17.37 17.42 17.17 17.28 -0.69% 32,556 56,307,323
2025-02-20 16.7 17.44 16.55 17.4 +4.19% 52,705 90,022,566
2025-02-19 16.52 16.85 16.52 16.7 +0.42% 18,415 30,733,200
2025-02-18 16.76 17.04 16.55 16.63 -1.19% 20,723 34,813,211
2025-02-17 16.8 16.9 16.6 16.83 +0.06% 17,647 29,562,572
2025-02-14 16.92 17.05 16.78 16.82 -0.24% 17,161 29,000,847
2025-02-13 17.21 17.22 16.84 16.86 -2.03% 20,321 34,552,226
2025-02-12 16.97 17.21 16.82 17.21 +1% 22,556 38,591,449
2025-02-11 16.96 17.19 16.88 17.04 +0.35% 23,884 40,671,194
2025-02-10 16.96 17.02 16.78 16.98 +0.35% 16,521 27,926,774
2025-02-07 16.87 17.16 16.72 16.92 +0.24% 35,736 60,602,961
2025-02-06 16.66 16.9 16.45 16.88 +1.75% 41,613 69,348,058
2025-02-05 17.02 17.03 16.45 16.59 -2.07% 24,372 40,553,857
2025-01-27 16.8 17.2 16.76 16.94 +1.13% 20,262 34,506,939
2025-01-24 16.39 16.76 16.39 16.75 +2.2% 17,561 29,268,426
2025-01-23 16.64 16.75 16.39 16.39 -0.06% 21,897 36,310,611
2025-01-22 16.8 16.84 16.31 16.4 -2.38% 21,702 35,917,999
2025-01-21 16.9 17.01 16.73 16.8 -0.53% 14,284 24,036,628
2025-01-20 16.95 17.14 16.82 16.89 +0.24% 15,717 26,677,597
2025-01-17 16.53 16.97 16.37 16.85 +1.94% 24,545 41,157,228
2025-01-16 16.4 16.66 16.33 16.53 +1.22% 17,193 28,333,054
2025-01-15 16.45 16.45 16.23 16.33 -0.79% 13,373 21,841,790
2025-01-14 16.16 16.46 16.01 16.46 +2.3% 19,296 31,541,863
2025-01-13 16.28 16.45 15.9 16.09 -1.11% 14,164 22,842,293
2025-01-10 16.52 16.58 16.21 16.27 -1.45% 12,449 20,448,205
2025-01-09 16.38 16.63 16.31 16.51 -0.12% 10,186 16,795,684
2025-01-08 16.46 16.63 16.05 16.53 +0.55% 15,197 24,857,651
2025-01-07 16.43 16.52 16.09 16.44 +0.55% 11,394 18,643,771
2025-01-06 16.05 16.57 16 16.35 +1.43% 16,779 27,373,434
2025-01-03 16.51 16.78 16.1 16.12 -2.3% 20,821 34,262,460
2025-01-02 16.84 16.94 16.35 16.5 -2.08% 26,670 44,192,186
2024-12-31 17.02 17.15 16.67 16.85 -1% 28,410 47,885,856
2024-12-30 17.17 17.38 16.97 17.02 -0.87% 23,132 39,623,812
2024-12-27 16.89 17.19 16.79 17.17 +1.66% 26,032 44,308,051
2024-12-26 16.67 17.15 16.51 16.89 +1.26% 38,767 65,171,041
2024-12-25 17.42 17.42 16.63 16.68 -3.3% 35,362 59,677,429
2024-12-24 17.12 17.49 17.04 17.25 +0.47% 19,811 34,193,300
2024-12-23 17.66 17.7 17.16 17.17 -2.77% 23,341 40,556,806
2024-12-20 17.4 17.96 17.28 17.66 +2.38% 30,185 53,418,963
2024-12-19 17.21 17.35 17.01 17.25 -0.35% 16,552 28,449,197
2024-12-18 17.45 17.49 17.23 17.31 0% 11,418 19,806,394
2024-12-17 17.54 17.65 17.18 17.31 -1.37% 20,946 36,412,538
2024-12-16 17.58 17.75 17.45 17.55 0% 17,048 29,966,514
2024-12-13 17.87 17.89 17.48 17.55 -1.79% 17,717 31,249,684
2024-12-12 17.79 17.88 17.6 17.87 +0.9% 15,715 27,955,018
2024-12-11 17.69 17.89 17.65 17.71 -0.39% 17,750 31,525,650
2024-12-10 18.81 18.81 17.71 17.78 -2.25% 49,142 88,742,728
2024-12-09 17.88 18.25 17.8 18.19 +1.62% 31,668 57,107,155
2024-12-06 17.85 18.05 17.76 17.9 -0.22% 23,442 41,936,312
2024-12-05 17.62 18 17.35 17.94 +1.82% 38,051 67,043,257
2024-12-04 17.4 18.15 17.28 17.62 +1.32% 33,642 59,500,592
2024-12-03 17.33 17.46 17.25 17.39 -0.17% 12,141 21,088,958
2024-12-02 17.48 17.5 17.21 17.42 +0.46% 17,429 30,216,089
2024-11-29 17.04 17.45 17.04 17.34 +1.82% 15,956 27,600,975
2024-11-28 17.15 17.26 17 17.03 -1.05% 14,126 24,238,833
2024-11-27 16.92 17.21 16.55 17.21 +1.24% 20,890 35,208,981
2024-11-26 17.16 17.29 16.96 17 -1.51% 10,070 17,224,884
2024-11-25 16.99 17.26 16.92 17.26 +1.53% 16,326 27,930,593
2024-11-22 17.91 17.92 16.99 17 -4.87% 22,202 38,738,461
2024-11-21 18.08 18.08 17.72 17.87 -0.28% 13,826 24,665,727
2024-11-20 17.97 17.97 17.64 17.92 +1.47% 16,541 29,502,830
2024-11-19 17.26 17.67 17.2 17.66 +3.21% 20,441 35,662,500
2024-11-18 17.42 17.6 17.04 17.11 -1.67% 22,898 39,534,065
2024-11-15 17.71 18 17.38 17.4 -2.08% 24,954 44,210,476
2024-11-14 18.03 18.79 17.77 17.77 -1.39% 38,051 69,618,953
2024-11-13 17.75 18.09 17.64 18.02 +1.24% 27,165 48,591,016
2024-11-12 18.11 18.37 17.65 17.8 -1.55% 33,833 60,893,427
2024-11-11 17.91 18.08 17.8 18.08 +0.67% 26,385 47,374,980
2024-11-08 18.3 18.34 17.81 17.96 -1.05% 34,479 61,987,707
2024-11-07 17.9 18.27 17.72 18.15 +1.11% 38,847 69,991,004
2024-11-06 17.23 18.56 17.08 17.95 +4.3% 78,709 141,192,684
2024-11-05 17.13 17.28 16.98 17.21 +0.64% 35,975 61,637,363
2024-11-04 16.69 17.18 16.61 17.1 +2.46% 36,956 62,970,299
2024-11-01 16.7 16.96 16.48 16.69 -0.6% 30,428 50,962,267
2024-10-31 16.75 16.91 16.58 16.79 -0.18% 28,720 48,113,364
2024-10-30 17.17 17.3 16.64 16.82 -2.04% 43,495 73,575,624
2024-10-29 17.58 17.66 17.06 17.17 -2.33% 33,926 58,732,711
2024-10-28 17.59 17.79 17.4 17.58 +0.46% 43,282 76,110,514
2024-10-25 17.5 17.66 17 17.5 -2.72% 60,404 104,905,624
2024-10-24 18.12 18.2 17.46 17.99 -0.83% 40,743 72,227,049
2024-10-23 17.79 18.51 17.7 18.14 +1.8% 42,683 77,378,958
2024-10-22 17.47 17.87 17.38 17.82 +1.83% 27,043 47,817,426
2024-10-21 17.61 17.8 17.35 17.5 -0.46% 45,792 80,280,483
2024-10-18 17.08 17.95 16.98 17.58 +2.81% 29,315 51,095,385
2024-10-17 17.45 17.56 17.01 17.1 -1.1% 17,818 30,810,545
2024-10-16 16.89 17.7 16.82 17.29 +0.93% 28,274 49,276,131
2024-10-15 17.39 17.47 17.12 17.13 -1.78% 21,802 37,669,751
2024-10-14 17.26 17.49 16.8 17.44 +0.75% 28,530 49,130,424
2024-10-11 17.63 17.94 17.13 17.31 -2.26% 30,149 52,636,383
2024-10-10 18.33 18.8 17.64 17.71 -2.53% 51,384 92,982,965
2024-10-09 19.2 19.48 18.11 18.17 -8.56% 47,397 89,156,846
2024-10-08 20.09 20.09 19 19.87 +8.82% 82,317 161,702,856
2024-09-30 17.4 18.4 16.85 18.26 +7.03% 74,614 132,316,199
2024-09-27 16.66 17.2 16.57 17.06 +2.96% 23,667 40,025,435
2024-09-26 15.98 16.57 15.93 16.57 +3.24% 22,467 36,553,097
2024-09-25 16.07 16.35 15.92 16.05 +0.63% 27,784 44,858,421
2024-09-24 15.44 15.96 15.23 15.95 +5.14% 22,199 34,689,495
2024-09-23 15.21 15.38 15.09 15.17 -0.59% 11,433 17,424,068
2024-09-20 15.49 15.5 15.15 15.26 -1.29% 12,969 19,820,189
2024-09-19 15.5 15.68 15.22 15.46 +0.59% 15,223 23,545,417
2024-09-18 15.44 15.5 14.97 15.37 -0.52% 18,068 27,520,432
2024-09-13 15.67 15.74 15.43 15.45 -1.02% 14,163 22,020,643
2024-09-12 15.81 16.03 15.58 15.61 -0.83% 15,059 23,740,693
2024-09-11 15.74 15.93 15.55 15.74 +0.25% 17,086 26,929,766
2024-09-10 15.85 15.97 15.55 15.7 -1.38% 23,896 37,585,437
2024-09-09 15.94 16.12 15.76 15.92 -0.81% 17,653 28,126,758
2024-09-06 16.23 16.56 16.05 16.05 -1.05% 24,196 39,284,598
2024-09-05 16.14 16.26 16.08 16.22 +0.5% 17,467 28,250,616
2024-09-04 16.01 16.28 15.9 16.14 0% 19,607 31,588,244
2024-09-03 15.73 16.25 15.73 16.14 +1.06% 26,616 42,795,457
2024-09-02 16.24 16.33 15.96 15.97 -1.66% 29,049 46,825,927
2024-08-30 16.31 16.5 15.79 16.24 -0.12% 37,536 60,840,684
2024-08-29 16.11 16.4 16.11 16.26 -0.25% 27,855 45,296,677
2024-08-28 16.26 16.58 16.17 16.3 -0.79% 38,902 63,572,414
2024-08-27 16.15 16.64 15.9 16.43 +1.61% 53,834 87,888,726
2024-08-26 16.1 16.48 15.8 16.17 +0.43% 74,633 120,338,591
2024-08-23 15.37 16.1 15.37 16.1 +9.97% 79,630 127,496,496
2024-08-22 14.68 14.8 14.53 14.64 -0.41% 8,706 12,747,667
2024-08-21 14.74 14.86 14.62 14.7 -0.34% 7,344 10,823,860
2024-08-20 15.16 15.23 14.67 14.75 -2.9% 11,670 17,345,063
2024-08-19 15.19 15.36 15.15 15.19 0% 7,089 10,799,247
2024-08-16 15.25 15.29 15.11 15.19 -0.59% 8,341 12,665,381
2024-08-15 14.89 15.37 14.82 15.28 +2.62% 17,508 26,578,450
2024-08-14 15.1 15.2 14.87 14.89 -1.65% 10,072 15,110,696
2024-08-13 14.7 15.14 14.65 15.14 +2.37% 10,897 16,242,363
2024-08-12 14.59 14.96 14.51 14.79 +0.61% 7,309 10,793,100
2024-08-09 14.82 14.97 14.68 14.7 -0.94% 11,415 16,931,778
2024-08-08 14.53 14.96 14.38 14.84 +2.13% 15,001 22,127,277
2024-08-07 14.59 14.63 14.4 14.53 +0.28% 6,475 9,409,036
2024-08-06 14.27 14.56 14.27 14.49 +1.54% 7,872 11,364,942
2024-08-05 14.22 14.66 14.13 14.27 -0.83% 16,771 24,082,036
2024-08-02 14.75 14.84 14.38 14.39 -3.16% 12,411 18,103,392
2024-08-01 14.78 15 14.75 14.86 +0.41% 18,701 27,786,410
2024-07-31 14.26 14.82 14.15 14.8 +3.71% 14,904 21,829,982
2024-07-30 14.15 14.45 13.94 14.27 +1.06% 13,957 19,837,230
2024-07-29 14.52 14.52 14.06 14.12 -2.62% 13,359 19,008,591
2024-07-26 14.37 14.58 14.22 14.5 +0.83% 9,499 13,706,993
2024-07-25 14.19 14.54 14.07 14.38 +1.48% 11,081 15,874,738
2024-07-24 14.41 14.45 14.03 14.17 -1.6% 12,588 17,926,754
2024-07-23 14.81 14.86 14.4 14.4 -2.7% 15,979 23,348,520
2024-07-22 14.99 15.05 14.75 14.8 -0.67% 9,857 14,681,037
2024-07-19 15.03 15.06 14.84 14.9 -1.19% 9,209 13,766,988
2024-07-18 14.85 15.1 14.57 15.08 +1.55% 13,664 20,255,879
2024-07-17 15.19 15.22 14.72 14.85 -2.3% 13,578 20,186,003
2024-07-16 15.41 15.53 15.03 15.2 -2.38% 12,967 19,780,829
2024-07-15 15.53 15.67 15.32 15.57 -0.19% 11,035 17,109,401
2024-07-12 15.84 15.84 15.46 15.6 -1.45% 13,911 21,718,969
2024-07-11 15.25 15.88 15.18 15.83 +3.87% 29,296 45,748,798
2024-07-10 14.94 15.41 14.94 15.24 +1.33% 25,556 38,954,509
2024-07-09 14.42 15.18 14.32 15.04 +3.51% 23,938 35,533,823
2024-07-08 14.83 15.06 14.4 14.53 -2.74% 19,689 28,834,443
2024-07-05 14.98 15.05 14.67 14.94 +0.61% 16,374 24,279,385
2024-07-04 15.03 15.29 14.73 14.85 -1.72% 18,344 27,432,593
2024-07-03 15.7 15.78 15.02 15.11 -3.82% 14,251 21,798,417
2024-07-02 15.81 16.12 15.65 15.71 -0.57% 16,886 26,771,498
2024-07-01 15.42 16.05 15.3 15.8 +2.2% 17,170 26,909,105
2024-06-28 15.16 15.75 15.11 15.46 -1.09% 30,745 47,535,979
2024-06-27 15.73 15.82 15.46 15.63 -0.38% 29,665 46,473,082
2024-06-26 15.48 15.81 15.3 15.69 +1.49% 14,457 22,468,368
2024-06-25 15.52 15.73 15.3 15.46 0% 20,127 31,223,459
2024-06-24 15.81 16.11 15.4 15.46 -2.95% 25,162 39,524,279
2024-06-21 15.8 16.05 15.73 15.93 +0.76% 16,204 25,738,933
2024-06-20 15.87 16.12 15.78 15.81 -0.63% 16,782 26,771,368
2024-06-19 16.41 16.45 15.8 15.91 -2.87% 34,899 56,049,109
2024-06-18 16.52 16.65 16.02 16.38 -1.33% 25,279 41,273,874
2024-06-17 16.57 16.78 16.5 16.6 +0.42% 12,894 21,421,718
2024-06-14 16.65 16.79 16.37 16.53 -1.25% 10,693 17,670,227
2024-06-13 16.8 16.99 16.65 16.74 -0.89% 9,486 15,954,749
2024-06-12 16.88 16.9 16.68 16.89 +0.9% 10,713 18,002,188
2024-06-11 16.51 16.78 16.27 16.74 +0.36% 12,893 21,375,875
2024-06-07 16.5 16.8 16.45 16.68 +1.28% 16,556 27,531,702
2024-06-06 16.75 16.81 16.38 16.47 -1.02% 28,551 47,311,698
2024-06-05 17.49 17.59 16.01 16.64 -4.48% 50,426 84,128,981
2024-06-04 17.24 17.45 17.11 17.42 +1.04% 14,325 24,808,358
2024-06-03 17.16 17.3 17.01 17.24 -0.06% 21,035 36,071,813
2024-05-31 17.29 17.49 17.11 17.25 -0.58% 18,830 32,415,582
2024-05-30 17.58 18.09 17.22 17.35 -0.4% 23,365 41,281,211
2024-05-29 17.04 17.8 17.04 17.42 +1.22% 18,279 31,899,546
2024-05-28 17.37 17.68 17.11 17.21 -1.43% 21,466 37,190,854
2024-05-27 17.43 17.49 17.05 17.46 -0.85% 29,845 51,480,887
2024-05-24 16.96 17.69 16.95 17.61 +3.28% 34,461 59,973,925
2024-05-23 17.28 17.45 17 17.05 -1.62% 16,153 27,764,113
2024-05-22 17.3 17.54 17.21 17.33 -1.14% 13,851 24,001,427
2024-05-21 17.46 17.59 17.2 17.53 +1.04% 23,192 40,498,123
2024-05-20 17.46 17.6 17.11 17.35 -0.57% 27,163 46,924,230
2024-05-17 17.54 17.61 17.17 17.45 -0.11% 26,710 46,387,854
2024-05-16 17.78 18.08 17.41 17.47 -1.74% 35,093 62,123,305
2024-05-15 17.62 18.3 17.62 17.78 -0.22% 37,153 67,005,230
2024-05-14 17.2 18.09 17.2 17.82 +2.24% 38,437 68,312,739
2024-05-13 17.34 17.46 17 17.43 -1.41% 34,422 59,326,398
2024-05-10 17.38 17.8 17.26 17.68 +2.26% 37,456 65,770,856
2024-05-09 17.3 17.47 17.21 17.29 0% 25,614 44,444,084
2024-05-08 17.49 17.63 17.08 17.29 -2.04% 42,072 72,748,296
2024-05-07 17.6 17.95 17.5 17.65 -0.9% 36,063 63,682,507
2024-05-06 17.74 18.09 17.19 17.81 +1.37% 59,261 103,943,241
2024-04-30 17.31 17.75 17.31 17.57 +0.17% 41,526 72,728,591
2024-04-29 16.59 18.2 16.43 17.54 +5.85% 95,387 165,657,132
2024-04-26 16.91 17.18 16.5 16.57 -1.78% 86,401 145,066,281
2024-04-25 15.7 16.87 15.7 16.87 +9.97% 92,706 153,360,090
2024-04-24 14.99 15.82 14.96 15.34 +1.79% 36,799 56,512,303
2024-04-23 15.84 15.86 15.03 15.07 -5.75% 40,836 62,897,746
2024-04-22 15.81 16.1 15.51 15.99 -0.56% 37,111 58,877,728
2024-04-19 15.18 16.1 15.05 16.08 +4.55% 67,775 105,907,444
2024-04-18 14.68 15.38 14.62 15.38 +3.99% 70,753 107,558,233
2024-04-17 14.18 14.9 14.18 14.79 +3.79% 50,154 73,556,830
2024-04-16 14.4 14.92 14.18 14.25 -1.86% 52,666 76,818,872
2024-04-15 14.06 14.53 13.71 14.52 +3.27% 52,661 75,006,112
2024-04-12 14.35 14.36 13.95 14.06 -3.17% 40,314 56,836,074
2024-04-11 13.84 14.59 13.54 14.52 +5.29% 61,574 87,264,636
2024-04-10 14.18 14.3 13.69 13.79 -5.61% 53,913 75,163,350
2024-04-09 13.57 14.9 13.5 14.61 +7.74% 66,921 96,523,972
2024-04-08 13.77 13.8 13.55 13.56 -1.53% 18,838 25,738,714
2024-04-03 13.67 13.8 13.52 13.77 +0.73% 21,957 30,073,586
2024-04-02 13.41 13.71 13.34 13.67 +1.79% 20,090 27,367,091
2024-04-01 13.21 13.44 13.11 13.43 +2.44% 15,114 20,118,688
2024-03-29 12.84 13.16 12.84 13.11 +1.79% 14,818 19,339,627
2024-03-28 12.91 13.16 12.75 12.88 -0.23% 21,328 27,610,648
2024-03-27 13.26 13.33 12.91 12.91 -2.34% 16,985 22,253,472
2024-03-26 13.22 13.38 13.04 13.22 -0.23% 13,374 17,669,197
2024-03-25 13.43 13.62 13.21 13.25 -2.5% 18,273 24,532,223
2024-03-22 13.86 13.95 13.57 13.59 -1.88% 13,126 17,941,917
2024-03-21 13.9 13.97 13.66 13.85 0% 14,649 20,263,250
2024-03-20 13.83 13.95 13.76 13.85 +0.22% 16,241 22,523,927
2024-03-19 13.9 13.97 13.77 13.82 -0.43% 14,378 19,920,403
2024-03-18 13.79 13.92 13.7 13.88 +0.51% 16,435 22,689,898
2024-03-15 13.58 13.81 13.46 13.81 +1.4% 14,817 20,201,473
2024-03-14 13.73 13.88 13.47 13.62 -0.8% 15,228 20,865,941
2024-03-13 13.61 13.87 13.52 13.73 +0.81% 18,518 25,356,526
2024-03-12 13.69 13.72 13.4 13.62 -0.51% 14,805 20,079,672
2024-03-11 13.24 13.75 13.1 13.69 +3.32% 25,377 34,386,010
2024-03-08 13.01 13.27 13 13.25 +0.99% 14,958 19,717,933
2024-03-07 13.25 13.35 13.02 13.12 -0.38% 13,534 17,865,154
2024-03-06 12.9 13.37 12.85 13.17 +1.7% 14,517 19,116,848
2024-03-05 13.21 13.22 12.92 12.95 -2.04% 10,824 14,104,101
2024-03-04 13.22 13.31 12.88 13.22 0% 15,542 20,350,664
2024-03-01 13.19 13.31 13.09 13.22 +0.08% 14,135 18,645,856
2024-02-29 12.61 13.21 12.6 13.21 +4.43% 21,216 27,615,335
2024-02-28 13.59 13.75 12.6 12.65 -6.78% 37,273 49,116,678
2024-02-27 13.49 13.66 13.35 13.57 +0.07% 19,741 26,733,474
2024-02-26 13.24 13.66 13.2 13.56 +2.26% 30,472 40,983,259
2024-02-23 13.33 13.33 13.07 13.26 -0.15% 23,542 31,125,420
2024-02-22 12.85 13.4 12.8 13.28 +2.15% 38,097 49,927,050
2024-02-21 12.97 13.46 12.8 13 +0.08% 56,181 74,150,211
2024-02-20 12.96 13.16 12.67 12.99 +0.08% 23,827 30,909,019
2024-02-19 12.35 13.03 12.33 12.98 +6.13% 42,396 54,357,288
2024-02-08 11.25 12.25 11.15 12.23 +7.66% 40,845 47,877,515
2024-02-07 11.05 11.58 10.87 11.36 +1.61% 59,447 67,233,464
2024-02-06 10.27 11.22 9.81 11.18 +9.61% 45,344 47,846,555
2024-02-05 11.1 11.1 10.2 10.2 -9.97% 36,600 38,167,178
2024-02-02 11.85 11.92 10.9 11.33 -3.82% 25,629 29,293,304
2024-02-01 11.71 12.04 11.52 11.78 +0.6% 17,754 20,898,647
2024-01-31 12.24 12.33 11.71 11.71 -4.33% 29,755 35,779,738
2024-01-30 12.69 12.74 12.24 12.24 -3.77% 20,133 25,146,363
2024-01-29 13.3 13.37 12.68 12.72 -4.22% 17,775 22,918,333
2024-01-26 13.27 13.52 13.2 13.28 +0.08% 15,219 20,314,095
2024-01-25 12.84 13.33 12.7 13.27 +3.59% 22,268 29,176,638
2024-01-24 12.79 12.95 12.37 12.81 +0.47% 17,634 22,360,325
2024-01-23 12.67 12.8 12.34 12.75 +0.39% 25,735 32,470,794
2024-01-22 13.54 13.64 12.61 12.7 -6.48% 30,361 39,606,174
2024-01-19 13.82 13.9 13.54 13.58 -1.74% 11,870 16,254,960
2024-01-18 13.96 14.01 13.45 13.82 -1.5% 24,636 33,722,980
2024-01-17 14.21 14.3 14.02 14.03 -1.68% 11,106 15,730,517
2024-01-16 14.46 14.48 14.12 14.27 -1.18% 16,632 23,721,941
2024-01-15 14.4 14.51 14.22 14.44 +0.28% 13,599 19,573,519
2024-01-12 14.3 14.65 14.24 14.4 +0.28% 22,242 32,183,812
2024-01-11 14.05 14.42 13.96 14.36 +1.48% 24,105 34,185,159
2024-01-10 14.05 14.35 13.92 14.15 +0.71% 27,457 38,779,622
2024-01-09 13.88 14.3 13.81 14.05 +1.08% 31,939 44,840,492
2024-01-08 14.82 14.98 13.87 13.9 -4.79% 52,904 75,192,389
2024-01-05 14.81 14.87 14.53 14.6 -1.42% 13,704 20,131,280
2024-01-04 14.85 14.86 14.65 14.81 +0.27% 15,206 22,458,390
2024-01-03 14.59 14.87 14.5 14.77 +1.23% 21,121 31,224,513
2024-01-02 14.68 14.73 14.55 14.59 -0.27% 15,020 21,966,056

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

чФЯчЫКчзСцКА 600183

近期数据

хдзхРНхЯО 600094

2023年全年

шбвх╖ЮхПСх▒Х 600208

近半年

цмвф╣Рхо╢ 300997

2022-2023两年

ф╕Кц▒╜щЫЖхЫв 600104

2024年至今

ц▒ЙхШЙшо╛шоб 300746

2022-2023两年

ц┤▓щЩЕц▓╣ц░Ф 600759

近三个月

цШУчСЮчФЯчЙй 300942

近三个月

щФжхТМхХЖчоб 603682

近期数据

ф╕нхОЯф╝ахкТ 000719

2023年全年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

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