ч╗┐чФ░цЬ║цв░ 605259

数据更新至:

添加到对比分析

17.30 -0.86%

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

17.3
-0.86% -0.15
17.45
开盘价
17.67
最高价
17.17
最低价
19,380
成交量
数据更新至: 2025-03-25

技术指标

17.52
MA5 (5日均线)
17.40
MA10 (10日均线)
16.91
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 17.45 17.67 17.17 17.3 -0.86% 19,380 33,614,557
2025-03-24 17.63 17.81 17.02 17.45 -2.08% 46,937 81,303,295
2025-03-21 17.7 18.95 17.62 17.82 +1.48% 83,899 151,703,988
2025-03-20 17.5 17.92 17.4 17.56 +0.63% 27,332 48,222,928
2025-03-19 17.69 17.75 17.34 17.45 -1.75% 29,760 51,993,510
2025-03-18 17.31 17.98 17.18 17.76 +2.19% 44,882 79,181,884
2025-03-17 17 17.39 16.93 17.38 +2.66% 31,886 54,829,836
2025-03-14 17.05 17.11 16.68 16.93 -0.7% 28,005 47,294,423
2025-03-13 17.21 17.32 16.5 17.05 -1.45% 37,691 63,704,777
2025-03-12 17.35 17.68 17.02 17.3 -0.12% 43,139 75,075,269
2025-03-11 16.68 17.74 16.5 17.32 +3.65% 62,783 108,266,736
2025-03-10 16.56 16.89 16.55 16.71 +0.91% 22,209 37,046,432
2025-03-07 16.57 16.77 16.4 16.56 -1.19% 34,334 56,852,043
2025-03-06 16.2 17 16.1 16.76 +3.46% 49,739 82,899,297
2025-03-05 16 16.29 15.91 16.2 +1.25% 27,604 44,537,370
2025-03-04 15.81 16.17 15.77 16 -0.56% 30,159 48,174,107
2025-03-03 15.78 16.37 15.76 16.09 +1.77% 49,692 80,343,011
2025-02-28 16.05 16.42 15.67 15.81 -1.8% 54,959 88,047,141
2025-02-27 16.39 16.63 15.91 16.1 -2.78% 68,830 110,953,351
2025-02-26 15.77 17.34 15.7 16.56 +5.08% 83,756 137,935,858
2025-02-25 15.78 16.13 15.61 15.76 -0.44% 25,641 40,543,180
2025-02-24 15.65 15.98 15.58 15.83 +1.15% 25,507 40,404,938
2025-02-21 15.84 15.84 15.53 15.65 -0.51% 12,216 19,101,158
2025-02-20 15.59 15.74 15.5 15.73 +0.9% 13,070 20,455,929
2025-02-19 15.43 15.61 15.35 15.59 +0.78% 13,696 21,258,283
2025-02-18 15.59 15.59 15.3 15.47 -0.51% 12,664 19,575,711
2025-02-17 15.53 15.8 15.31 15.55 -0.06% 16,544 25,525,353
2025-02-14 15.4 15.6 15.4 15.56 +0.39% 9,126 14,123,333
2025-02-13 15.83 15.89 15.41 15.5 -2.45% 12,812 19,904,964
2025-02-12 15.88 15.93 15.73 15.89 +0.44% 10,135 16,055,534
2025-02-11 15.75 15.84 15.6 15.82 +0.44% 10,381 16,310,751
2025-02-10 15.72 15.76 15.54 15.75 +0.57% 9,454 14,805,603
2025-02-07 15.81 15.81 15.49 15.66 -0.45% 15,399 24,107,003
2025-02-06 15.65 15.73 15.51 15.73 +1.03% 9,265 14,498,365
2025-02-05 15.9 15.9 15.34 15.57 -1.64% 13,596 21,084,496
2025-01-27 15.7 16.1 15.61 15.83 +1.34% 14,399 22,757,062
2025-01-24 15.65 15.66 15.32 15.62 +0.26% 11,487 17,778,131
2025-01-23 15.59 15.73 15.3 15.58 +0.52% 11,619 18,124,284
2025-01-22 15.46 15.59 15.4 15.5 -0.19% 7,671 11,885,141
2025-01-21 15.76 15.84 15.5 15.53 -1.46% 13,387 20,928,956
2025-01-20 15.5 15.89 15.41 15.76 +2.01% 22,669 35,744,737
2025-01-17 15.14 15.49 14.96 15.45 +2.39% 16,076 24,672,432
2025-01-16 14.91 15.31 14.81 15.09 +1.55% 17,413 26,315,321
2025-01-15 15.15 15.15 14.8 14.86 -1.33% 11,309 16,879,950
2025-01-14 14.72 15.15 14.72 15.06 +2.17% 16,587 24,974,979
2025-01-13 14.71 14.89 14.42 14.74 -1.73% 7,477 10,957,922
2025-01-10 15.05 15.2 14.76 15 -0.27% 10,078 15,089,223
2025-01-09 15.22 15.22 14.85 15.04 -1.05% 11,339 16,939,766
2025-01-08 15.08 15.39 14.74 15.2 +0.66% 17,059 25,749,903
2025-01-07 14.66 15.12 14.66 15.1 +2.03% 12,220 18,263,761
2025-01-06 14.63 14.84 14.22 14.8 +0.34% 12,146 17,708,402
2025-01-03 14.9 15 14.5 14.75 -1.01% 14,019 20,651,736
2025-01-02 15.07 15.49 14.82 14.9 -1.65% 20,503 30,997,759
2024-12-31 15.46 15.46 14.91 15.15 -0.85% 17,966 27,108,658
2024-12-30 15.55 15.79 15.24 15.28 -3.35% 17,756 27,508,268
2024-12-27 15.43 15.99 15.27 15.81 +2.73% 18,301 28,759,832
2024-12-26 15.1 15.5 15.02 15.39 +2.26% 11,348 17,382,879
2024-12-25 15.35 15.35 14.88 15.05 -0.86% 9,149 13,719,703
2024-12-24 15.22 15.35 14.98 15.18 +1.2% 11,346 17,198,706
2024-12-23 15.45 15.68 14.87 15 -2.6% 18,735 28,556,377
2024-12-20 15.31 15.53 15.2 15.4 +0.65% 10,485 16,147,842
2024-12-19 15.11 15.5 14.85 15.3 +0.33% 8,918 13,514,932
2024-12-18 15.28 15.35 15.01 15.25 +0.59% 9,644 14,629,003
2024-12-17 15.72 15.76 15.06 15.16 -3.56% 12,854 19,792,456
2024-12-16 15.9 16.14 15.61 15.72 -0.95% 16,819 26,619,491
2024-12-13 16 16.05 15.77 15.87 -0.94% 10,961 17,408,519
2024-12-12 15.93 16.06 15.73 16.02 +0.75% 11,355 18,088,561
2024-12-11 15.8 15.9 15.65 15.9 +1.34% 11,361 17,933,003
2024-12-10 16.35 16.35 15.59 15.69 -1.01% 22,034 34,955,477
2024-12-09 16 16.14 15.72 15.85 -0.63% 13,044 20,654,734
2024-12-06 15.93 16.13 15.73 15.95 +0.95% 19,443 30,914,655
2024-12-05 15.64 15.95 15.64 15.8 +0.19% 14,887 23,552,066
2024-12-04 15.98 16.06 15.72 15.77 -1.31% 16,394 26,013,860
2024-12-03 15.79 16.29 15.61 15.98 +0.76% 25,598 40,698,747
2024-12-02 15.63 15.95 15.55 15.86 +1.47% 22,012 34,575,815
2024-11-29 15.24 15.82 15.23 15.63 +1.63% 14,261 22,162,958
2024-11-28 15.3 15.6 15 15.38 +0.26% 12,970 19,984,045
2024-11-27 15.15 15.35 14.71 15.34 +1.25% 13,816 20,726,209
2024-11-26 15.63 15.88 15 15.15 -3.5% 18,756 28,764,254
2024-11-25 15.18 16.13 15.18 15.7 +3.29% 25,414 39,683,320
2024-11-22 15.7 15.7 15.1 15.2 -2.81% 13,490 20,830,747
2024-11-21 15.54 15.9 15.4 15.64 -0.26% 10,106 15,812,275
2024-11-20 15.3 15.85 15.17 15.68 +2.08% 12,977 20,143,389
2024-11-19 15.13 15.36 14.91 15.36 +1.52% 14,145 21,409,197
2024-11-18 15.37 15.5 15 15.13 -1.56% 12,442 18,930,816
2024-11-15 15.48 15.8 15.33 15.37 -0.71% 11,438 17,800,946
2024-11-14 15.81 15.95 15.2 15.48 -2.27% 10,973 17,196,013
2024-11-13 15.5 16.27 15.42 15.84 +2.86% 25,561 40,384,069
2024-11-12 15.78 15.85 15.27 15.4 -1.35% 21,107 32,957,221
2024-11-11 15.45 15.92 15.45 15.61 +0.9% 18,947 29,648,851
2024-11-08 16.4 16.4 15.41 15.47 -3.43% 16,945 26,632,875
2024-11-07 15.59 16.1 15.23 16.02 +3.35% 23,581 37,077,136
2024-11-06 15.12 15.64 15.11 15.5 +2.31% 26,654 41,155,651
2024-11-05 15.07 15.18 14.91 15.15 +0.73% 22,433 33,720,240
2024-11-04 14.77 15.14 14.63 15.04 +1.14% 15,313 22,978,522
2024-11-01 15.31 15.31 14.8 14.87 -3.13% 28,698 43,010,220
2024-10-31 14.31 15.36 14.2 15.35 +7.27% 39,569 58,957,713
2024-10-30 14.2 14.56 14.15 14.31 +3.47% 34,121 49,067,235
2024-10-29 14.13 14.23 13.8 13.83 -1.91% 12,465 17,389,852
2024-10-28 13.96 14.1 13.92 14.1 +1.29% 13,769 19,259,059
2024-10-25 13.75 13.97 13.74 13.92 +0.65% 11,716 16,265,869
2024-10-24 13.78 13.83 13.61 13.83 +0.44% 8,537 11,750,895
2024-10-23 13.78 13.84 13.61 13.77 +0.15% 11,040 15,176,590
2024-10-22 13.75 13.78 13.58 13.75 +0.73% 10,422 14,276,867
2024-10-21 13.76 13.78 13.51 13.65 +0.07% 10,426 14,233,542
2024-10-18 13.28 13.8 13.28 13.64 +0.74% 14,230 19,333,302
2024-10-17 13.87 13.92 13.45 13.54 -0.88% 8,508 11,571,603
2024-10-16 13.64 13.75 13.47 13.66 +0.37% 6,056 8,273,492
2024-10-15 13.82 13.91 13.6 13.61 -2.37% 9,256 12,717,553
2024-10-14 13.69 13.96 13.48 13.94 +2.2% 10,144 13,921,986
2024-10-11 14.14 14.25 13.59 13.64 -3.13% 9,800 13,490,384
2024-10-10 14.07 14.45 13.89 14.08 -0.49% 15,175 21,469,270
2024-10-09 14.7 14.7 14.15 14.15 -6.66% 24,154 34,788,081
2024-10-08 16.1 16.19 14.39 15.16 +2.99% 45,210 69,473,276
2024-09-30 13.82 14.74 13.71 14.72 +8.31% 29,728 42,482,881
2024-09-27 13.42 13.65 13.23 13.59 +2.95% 7,959 10,665,285
2024-09-26 12.8 13.2 12.8 13.2 +3.13% 6,889 8,958,295
2024-09-25 12.88 13.1 12.66 12.8 +1.27% 5,813 7,506,355
2024-09-24 11.99 12.65 11.99 12.64 +2.43% 6,206 7,795,366
2024-09-23 12.19 12.44 12.14 12.34 +0.49% 2,854 3,511,471
2024-09-20 12.22 12.41 12.15 12.28 +0.33% 3,910 4,804,237
2024-09-19 12.07 12.35 11.98 12.24 +1.83% 4,014 4,900,816
2024-09-18 12.19 12.27 11.8 12.02 -1.07% 4,060 4,870,135
2024-09-13 12.58 12.65 12.12 12.15 -3.65% 4,477 5,536,963
2024-09-12 12.58 12.63 12.51 12.61 +0.64% 3,419 4,306,985
2024-09-11 12.54 12.7 12.4 12.53 0% 3,997 5,020,136
2024-09-10 12.25 12.53 12.25 12.53 +0.72% 3,102 3,848,114
2024-09-09 12.38 12.53 12.14 12.44 +0.48% 3,076 3,824,833
2024-09-06 12.64 12.71 12.35 12.38 -2.37% 4,404 5,494,304
2024-09-05 12.67 12.7 12.57 12.68 +0.56% 3,857 4,876,747
2024-09-04 12.61 12.66 12.46 12.61 0% 3,939 4,950,394
2024-09-03 12.52 12.68 12.43 12.61 +0.72% 3,678 4,626,777
2024-09-02 12.53 12.64 12.36 12.52 -0.16% 4,606 5,786,113
2024-08-30 12.31 12.69 12.31 12.54 +0.08% 6,529 8,219,859
2024-08-29 12.41 12.59 12.25 12.53 +0.89% 3,703 4,632,473
2024-08-28 12.2 12.49 12.13 12.42 +0.73% 6,085 7,533,575
2024-08-27 11.99 12.54 11.99 12.33 +0.57% 6,362 7,853,867
2024-08-26 11.57 12.35 11.57 12.26 +3.99% 9,184 11,197,112
2024-08-23 12.02 12.03 11.75 11.79 -1.91% 3,025 3,588,251
2024-08-22 12.49 12.49 12 12.02 -2.51% 3,251 3,946,340
2024-08-21 12.19 12.39 12.17 12.33 +1.07% 2,430 2,989,611
2024-08-20 12.44 12.44 12.16 12.2 -1.05% 2,769 3,384,300
2024-08-19 12.4 12.48 12.3 12.33 -0.56% 1,951 2,412,166
2024-08-16 12.47 12.53 12.38 12.4 +0.08% 2,106 2,624,553
2024-08-15 12.49 12.52 12.31 12.39 -0.16% 2,908 3,614,919
2024-08-14 12.45 12.54 12.37 12.41 -0.4% 2,550 3,169,748
2024-08-13 12.68 12.7 12.17 12.46 -0.08% 5,881 7,301,573
2024-08-12 12.35 12.53 12.2 12.47 +0.97% 4,617 5,715,266
2024-08-09 12.42 12.65 12.35 12.35 -1.04% 2,821 3,518,882
2024-08-08 13.27 13.27 12.39 12.48 -1.65% 8,147 10,312,589
2024-08-07 12.52 12.8 12.33 12.69 +1.2% 4,683 5,918,475
2024-08-06 12.19 12.56 12.19 12.54 +2.62% 3,234 4,019,204
2024-08-05 12.38 12.67 12.22 12.22 -1.45% 5,776 7,201,631
2024-08-02 12.37 12.68 12.35 12.4 -1.04% 3,003 3,761,316
2024-08-01 12.6 12.69 12.49 12.53 -0.32% 4,459 5,610,632
2024-07-31 12.18 12.59 12.09 12.57 +3.03% 5,169 6,424,324
2024-07-30 12.01 12.24 11.98 12.2 +0.99% 3,322 4,029,698
2024-07-29 12.06 12.25 11.98 12.08 +0.58% 3,846 4,635,386
2024-07-26 11.78 12.05 11.78 12.01 +2.13% 3,801 4,542,721
2024-07-25 11.65 11.88 11.65 11.76 -0.17% 3,690 4,330,560
2024-07-24 11.88 11.88 11.64 11.78 -0.51% 5,135 6,042,375
2024-07-23 12.11 12.17 11.81 11.84 -1.82% 5,087 6,093,673
2024-07-22 12.09 12.13 12.01 12.06 +0.08% 3,359 4,058,304
2024-07-19 12.12 12.2 12.01 12.05 -0.58% 4,873 5,896,479
2024-07-18 12.3 12.3 12.05 12.12 -1.46% 5,153 6,253,639
2024-07-17 12.43 12.61 12.2 12.3 -1.84% 5,515 6,811,991
2024-07-16 12.6 12.77 12.46 12.53 -0.71% 3,674 4,612,271
2024-07-15 12.81 12.88 12.57 12.62 -2.09% 2,714 3,437,905
2024-07-12 13.02 13.18 12.85 12.89 -1.98% 2,895 3,758,202
2024-07-11 12.88 13.17 12.81 13.15 +3.38% 3,770 4,911,506
2024-07-10 12.99 13 12.69 12.72 -2.08% 2,881 3,696,503
2024-07-09 12.72 13.05 12.62 12.99 +1.96% 4,397 5,662,867
2024-07-08 12.86 13.03 12.39 12.74 -0.47% 7,066 8,970,202
2024-07-05 12.66 12.84 12.52 12.8 +0.23% 2,721 3,461,013
2024-07-04 13.15 13.35 12.72 12.77 -3.18% 4,175 5,392,753
2024-07-03 13.4 13.4 13.14 13.19 -1.27% 4,313 5,705,561
2024-07-02 13.45 13.67 13.27 13.36 -1.76% 6,860 9,218,427
2024-07-01 13.49 13.69 13.2 13.6 -30.29% 8,087 10,905,295
2024-06-28 19.1 19.51 19.1 19.51 +1.4% 5,898 11,459,538
2024-06-27 20 20 19.18 19.24 -3.9% 8,012 15,540,475
2024-06-26 19.77 20.09 19.37 20.02 +2.67% 3,807 7,567,149
2024-06-25 19.27 19.86 19.11 19.5 +2.2% 6,592 12,888,880
2024-06-24 19.56 19.56 18.8 19.08 -2.45% 6,930 13,264,332
2024-06-21 19.39 19.63 19.31 19.56 +0.46% 3,151 6,140,805
2024-06-20 19.83 19.97 19.36 19.47 -1.77% 4,711 9,215,790
2024-06-19 19.99 20.32 19.72 19.82 -1.78% 4,091 8,144,459
2024-06-18 19.82 20.31 19.73 20.18 +1.56% 3,641 7,319,131
2024-06-17 19.96 20.14 19.75 19.87 -0.3% 3,019 6,028,166
2024-06-14 20.17 20.19 19.72 19.93 -1.14% 3,351 6,669,646
2024-06-13 20.1 20.3 20.03 20.16 +0.3% 2,933 5,916,705
2024-06-12 19.8 20.17 19.75 20.1 +1.01% 2,954 5,924,139
2024-06-11 20 20 19.51 19.9 +0.61% 2,979 5,887,655
2024-06-07 19.43 19.85 19.4 19.78 +3.29% 5,146 10,124,194
2024-06-06 19.68 19.88 19.07 19.15 -3.38% 7,907 15,286,012
2024-06-05 20.26 20.3 19.81 19.82 -2.75% 6,582 13,172,972
2024-06-04 20.92 20.92 20.14 20.38 -2.25% 7,493 15,241,625
2024-06-03 21.21 21.32 20.72 20.85 -1.37% 5,359 11,225,745
2024-05-31 20.91 21.24 20.91 21.14 +0.43% 4,049 8,550,234
2024-05-30 21.27 21.29 20.8 21.05 -1.08% 5,185 10,902,853
2024-05-29 20.87 21.32 20.87 21.28 +1% 6,584 13,927,894
2024-05-28 21.6 21.6 20.93 21.07 -2.05% 7,610 16,034,093
2024-05-27 21.54 21.56 21.02 21.51 +0.37% 7,381 15,692,591
2024-05-24 21.43 21.85 21.35 21.43 0% 7,262 15,702,479
2024-05-23 21.67 21.81 21.38 21.43 -1.65% 7,082 15,261,673
2024-05-22 22.2 22.2 21.49 21.79 -0.18% 7,454 16,230,277
2024-05-21 21.85 22.11 21.7 21.83 -0.32% 7,400 16,216,358
2024-05-20 22.56 22.56 21.7 21.9 -1.97% 13,153 28,880,960
2024-05-17 22.35 22.62 22.15 22.34 -1.11% 5,960 13,335,351
2024-05-16 22.65 22.96 22.21 22.59 +0.36% 7,942 17,863,627
2024-05-15 22.8 22.84 22.42 22.51 -1.4% 5,810 13,142,136
2024-05-14 22.45 23.04 22.38 22.83 +1.24% 9,429 21,409,870
2024-05-13 22.99 23.26 21.78 22.55 -1.79% 9,147 20,758,103
2024-05-10 22.8 23 22.57 22.96 +0.44% 6,887 15,712,376
2024-05-09 22.17 23.45 22.17 22.86 +1.42% 15,916 36,526,411
2024-05-08 22.51 22.57 21.9 22.54 +0.13% 11,891 26,459,698
2024-05-07 22.01 22.58 21.74 22.51 +2.55% 10,136 22,689,301
2024-05-06 21.2 22.21 21.2 21.95 +3.54% 17,872 38,928,588
2024-04-30 21.35 21.75 21.11 21.2 -2.84% 19,039 40,577,260
2024-04-29 21.97 22.11 21.71 21.82 -0.68% 15,704 34,288,097
2024-04-26 21.26 22.18 21.26 21.97 -0.14% 16,113 35,089,441
2024-04-25 22.33 22.38 21.68 22 -1.3% 7,983 17,554,146
2024-04-24 21.47 22.3 21.47 22.29 +2.91% 9,808 21,584,797
2024-04-23 21.1 21.82 21.06 21.66 -0.09% 12,753 27,297,530
2024-04-22 21 22.95 20.55 21.68 +3.93% 16,476 36,017,300
2024-04-19 21.3 21.59 20.85 20.86 -2.39% 7,178 15,147,767
2024-04-18 21.85 22 21.01 21.37 -1.06% 11,111 23,955,010
2024-04-17 20.66 21.85 20.66 21.6 +3.6% 15,190 32,588,404
2024-04-16 22.42 22.55 20.85 20.85 -10.01% 26,276 55,912,327
2024-04-15 24.33 24.47 22.5 23.17 -2.4% 22,307 51,968,460
2024-04-12 23.38 24.9 23.38 23.74 +1.58% 23,688 56,534,042
2024-04-11 22.5 23.55 22.3 23.37 +2.95% 13,576 31,526,963
2024-04-10 23.02 23.23 22.42 22.7 -0.87% 5,922 13,498,279
2024-04-09 22.71 22.99 22.61 22.9 +0.84% 4,205 9,583,925
2024-04-08 23.21 23.23 22.71 22.71 -2.66% 7,355 16,868,888
2024-04-03 23.4 23.49 22.93 23.33 +0.69% 8,284 19,241,349
2024-04-02 23.38 23.59 23.05 23.17 -0.77% 9,168 21,324,803
2024-04-01 22.3 23.69 22.3 23.35 +4.9% 15,612 36,210,590
2024-03-29 22.11 22.45 21.83 22.26 +0.5% 8,338 18,456,775
2024-03-28 21.58 22.59 21.52 22.15 +1.51% 13,437 29,790,224
2024-03-27 22.56 22.91 21.79 21.82 -3.58% 14,454 32,400,694
2024-03-26 22.68 22.9 22.38 22.63 -0.22% 11,189 25,286,425
2024-03-25 22.89 23.62 22.61 22.68 -0.92% 12,339 28,610,154
2024-03-22 23.08 23.25 22.62 22.89 -1.42% 9,523 21,812,486
2024-03-21 23.21 23.49 22.85 23.22 -0.17% 10,181 23,549,452
2024-03-20 23.19 23.37 23.1 23.26 +0.04% 8,388 19,472,166
2024-03-19 23.5 23.59 23.15 23.25 -0.98% 10,641 24,846,923
2024-03-18 23.63 23.98 22.8 23.48 +0.13% 28,311 65,999,993
2024-03-15 23.29 23.56 23.18 23.45 -0.21% 7,726 18,009,317
2024-03-14 23.7 23.93 23.06 23.5 -0.84% 9,309 21,887,724
2024-03-13 23.99 24.15 23.59 23.7 -1.62% 14,154 33,526,396
2024-03-12 24.4 24.78 23.8 24.09 -1.07% 15,515 37,514,374
2024-03-11 24.44 24.53 23.59 24.35 -0.86% 20,448 49,049,060
2024-03-08 24.95 25.13 24.03 24.56 -1.72% 27,042 65,990,692
2024-03-07 23.1 25.05 22.97 24.99 +6.7% 42,950 104,772,220
2024-03-06 22.65 23.94 22.28 23.42 +2.49% 31,075 71,840,628
2024-03-05 23.4 24.36 22.68 22.85 -0.52% 50,972 119,836,469
2024-03-04 20.98 22.97 20.95 22.97 +10.01% 33,644 76,703,884
2024-03-01 20.71 21.09 20.63 20.88 -0.1% 9,836 20,538,397
2024-02-29 20.62 21 20.11 20.9 +1.16% 10,604 21,897,708
2024-02-28 21.8 22.19 20.6 20.66 -5.27% 11,993 25,425,927
2024-02-27 21.38 21.95 21.04 21.81 +2.39% 7,973 17,255,503
2024-02-26 20.79 21.88 20.72 21.3 +2.35% 8,117 17,263,452
2024-02-23 20.59 20.9 20.38 20.81 +1.07% 6,454 13,289,673
2024-02-22 20.38 20.74 20.34 20.59 +0.34% 4,805 9,845,038
2024-02-21 20.15 21.14 19.96 20.52 +1.43% 6,445 13,283,490
2024-02-20 20.54 20.75 19.92 20.23 -0.88% 4,904 9,946,893
2024-02-19 20.47 20.95 20.25 20.41 -0.29% 8,340 17,176,347
2024-02-08 19.74 20.57 18.7 20.47 +9.47% 17,239 34,089,075
2024-02-07 19.73 19.74 18.44 18.7 -4.15% 17,074 32,030,443
2024-02-06 18.74 20.78 18 19.51 +3.06% 12,746 24,554,658
2024-02-05 19.74 19.8 18.13 18.93 -5.49% 10,768 20,555,787
2024-02-02 19.6 20.78 19.16 20.03 +0.86% 12,470 24,916,305
2024-02-01 20.45 20.53 19.35 19.86 -2.89% 13,280 26,412,137
2024-01-31 21.44 21.57 20.38 20.45 -5.06% 9,976 20,795,578
2024-01-30 21.53 22.15 21.38 21.54 -0.65% 7,309 15,876,895
2024-01-29 22.68 22.95 21.52 21.68 -4.54% 12,463 27,383,892
2024-01-26 23.19 23.57 22.7 22.71 -3.32% 8,014 18,468,419
2024-01-25 23.2 23.55 22.72 23.49 +1.69% 10,244 23,741,389
2024-01-24 23.32 23.45 22.19 23.1 -0.86% 16,111 36,594,066
2024-01-23 23.59 23.88 22.9 23.3 -2.55% 15,542 36,085,510
2024-01-22 24.4 25.04 23.66 23.91 -2.17% 31,132 75,838,977
2024-01-19 23.88 24.85 23.53 24.44 +2.26% 24,913 61,016,672
2024-01-18 23.8 24.11 23.51 23.9 -0.38% 11,703 27,843,073
2024-01-17 23.6 24.21 23.51 23.99 +1.52% 16,665 39,941,863
2024-01-16 24.21 24.28 23.3 23.63 -2.72% 12,196 28,921,627
2024-01-15 24.23 24.86 23.93 24.29 -0.04% 15,051 36,548,317
2024-01-12 23.74 24.67 23.51 24.3 +1.8% 26,219 63,131,732
2024-01-11 23.03 24.2 22.75 23.87 +3.65% 28,089 66,628,303
2024-01-10 23.12 23.78 22.5 23.03 -0.86% 28,674 65,900,987
2024-01-09 23.87 24.17 22.89 23.23 -2.68% 48,179 112,277,504
2024-01-08 22.86 25.41 22.57 23.87 +3.33% 53,053 127,939,658
2024-01-05 23.1 23.59 22.55 23.1 -0.52% 16,658 38,601,194
2024-01-04 22.74 23.25 22.62 23.22 +1.75% 10,388 23,872,438
2024-01-03 22.89 23.22 22.54 22.82 -1.25% 8,404 19,216,720
2024-01-02 22.82 23.23 22.71 23.11 +1.81% 8,597 19,820,277

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

цЦ░хНОцЦЗш╜й 601811

近期数据

STщФжц╕п 600190

近期数据

чФ│шГ╜шВбф╗╜ 600642

近三个月

х╗║шо╛щУ╢шбМ 601939

2024年至今

щгЮхдйшпЪф┐б 300386

近三个月

цШечзЛчФ╡хнР 603890

近三个月

ф╕нф║ЪшВбф╗╜ 300512

近三个月

цАЭчСЮц╡ж 688536

近三个月

ф╕Йцг╡цаС 603737

近期数据

х║╖х╛╖шО▒ 603987

近半年

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
储能电池
区块链
芯片
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年

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