ц│ХчЛощ╛Щ 605318

数据更新至:

添加到对比分析

30.33 +2.81%

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

30.33
+2.81% +0.83
29.5
开盘价
30.69
最高价
28.8
最低价
23,169
成交量
数据更新至: 2025-03-25

技术指标

28.47
MA5 (5日均线)
27.47
MA10 (10日均线)
24.60
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 29.5 30.69 28.8 30.33 +2.81% 23,169 68,857,135
2025-03-24 28.28 30.15 28.14 29.5 +2.32% 39,396 114,265,815
2025-03-21 27.35 29.49 26.25 28.83 +7.37% 39,192 108,568,809
2025-03-20 27.01 27.5 26.77 26.85 +0.11% 16,801 45,613,598
2025-03-19 26.88 27.38 26.38 26.82 -0.96% 15,961 42,672,403
2025-03-18 26.99 27.8 26.38 27.08 -0.07% 24,595 66,393,958
2025-03-17 25.89 27.4 25.5 27.1 +4.67% 37,880 101,483,192
2025-03-14 26.06 27 25.43 25.89 -1.78% 30,563 79,337,172
2025-03-13 25.25 27.5 25.25 26.36 +1.66% 53,141 140,884,419
2025-03-12 23.91 26.27 23.66 25.93 +8.58% 52,802 132,296,316
2025-03-11 24.5 24.57 22.79 23.88 -3.83% 46,651 110,673,583
2025-03-10 22.91 24.83 22.36 24.83 +10.01% 53,401 125,956,615
2025-03-07 20.96 22.57 20.75 22.57 +8.72% 60,923 133,068,518
2025-03-06 20.56 21.3 20.55 20.76 +1.12% 22,624 47,345,183
2025-03-05 20.68 20.99 20.38 20.53 -1.72% 13,092 26,940,070
2025-03-04 20.48 21.17 20.48 20.89 +1.31% 15,325 31,993,605
2025-03-03 21 21.82 20.56 20.62 -2.83% 27,263 57,987,797
2025-02-28 21.39 22.14 20.94 21.22 -0.79% 49,536 106,541,357
2025-02-27 20.57 21.48 20.44 21.39 +3.99% 27,611 57,777,242
2025-02-26 20.68 20.94 20.53 20.57 -0.68% 15,572 32,214,754
2025-02-25 20.8 20.92 20.62 20.71 -0.38% 14,429 29,936,045
2025-02-24 20.8 21.15 20.75 20.79 -0.53% 14,206 29,686,536
2025-02-21 20.99 21.2 20.65 20.9 +0.05% 14,279 29,798,021
2025-02-20 21.1 21.1 20.6 20.89 -0.05% 12,221 25,422,892
2025-02-19 20.63 21.35 20.63 20.9 +0.05% 18,935 39,864,594
2025-02-18 20.79 21.19 20.4 20.89 +1.46% 18,365 38,159,491
2025-02-17 20.72 21 20.48 20.59 -0.15% 11,792 24,426,799
2025-02-14 20.96 21.07 20.55 20.62 -1.1% 9,868 20,445,684
2025-02-13 21.27 21.27 20.81 20.85 -1.97% 9,229 19,420,173
2025-02-12 21.57 21.65 21.11 21.27 -1.44% 13,024 27,774,694
2025-02-11 21.98 22.28 20.58 21.58 +0.28% 32,855 70,036,265
2025-02-10 20.43 21.98 20.31 21.52 +5.54% 29,615 62,806,737
2025-02-07 20.38 20.6 20.16 20.39 -0.2% 8,529 17,349,041
2025-02-06 20.24 20.53 19.95 20.43 +0.89% 5,556 11,242,323
2025-02-05 20.3 20.31 20.03 20.25 +0.75% 4,364 8,809,666
2025-01-27 20.21 20.76 20.08 20.1 -0.3% 7,237 14,766,169
2025-01-24 20.01 20.49 19.8 20.16 -0.15% 8,142 16,375,541
2025-01-23 20.37 20.65 20 20.19 -0.39% 8,042 16,328,758
2025-01-22 20.9 20.9 19.83 20.27 -1.17% 10,091 20,564,693
2025-01-21 21.47 21.47 20.31 20.51 -3.71% 14,772 30,473,345
2025-01-20 21.4 21.75 20.84 21.3 +0.24% 13,020 27,949,859
2025-01-17 21.01 21.38 20.58 21.25 +1.14% 8,769 18,523,214
2025-01-16 21.27 21.6 20.74 21.01 -1.27% 10,227 21,563,823
2025-01-15 21.76 21.76 21.1 21.28 -2.21% 13,529 28,895,072
2025-01-14 20.87 21.98 20.7 21.76 +4.41% 24,585 53,000,258
2025-01-13 21.08 21.35 20.66 20.84 -1.33% 7,907 16,518,735
2025-01-10 21.44 21.64 21.02 21.12 -0.98% 12,508 26,615,470
2025-01-09 21.2 21.6 20.5 21.33 +1.81% 18,489 39,406,855
2025-01-08 20.59 21.3 20.28 20.95 +1.75% 15,435 32,180,666
2025-01-07 20.68 21.1 20.39 20.59 +0.29% 15,961 33,087,493
2025-01-06 19.26 20.8 18.31 20.53 +6.65% 24,360 48,924,828
2025-01-03 20.37 20.58 18.78 19.25 -4.61% 10,113 19,795,847
2025-01-02 20.6 20.9 20.06 20.18 -2.04% 8,346 17,066,811
2024-12-31 21.22 21.33 20.4 20.6 -2.32% 13,597 28,334,792
2024-12-30 20.98 21.25 20.15 21.09 +0.91% 10,855 22,643,123
2024-12-27 20.39 21.23 20.12 20.9 +2.45% 18,386 38,324,201
2024-12-26 20.19 20.7 19.81 20.4 +2.1% 10,402 21,119,000
2024-12-25 20.83 21.31 19.56 19.98 -4.99% 15,810 31,757,740
2024-12-24 21 21.38 20.51 21.03 +0.67% 12,540 26,324,454
2024-12-23 22.36 22.77 20.87 20.89 -6.57% 21,585 46,459,086
2024-12-20 21.69 22.36 21.51 22.36 +3.09% 26,537 58,805,732
2024-12-19 22.31 22.31 21.3 21.69 -2.25% 16,296 35,440,127
2024-12-18 21.58 22.34 21.27 22.19 +2.73% 25,359 55,817,953
2024-12-17 22.25 22.6 21.55 21.6 -3.7% 25,953 56,840,314
2024-12-16 22.29 22.9 22.07 22.43 +1.4% 29,945 67,547,522
2024-12-13 21.89 22.6 21.8 22.12 -0.27% 26,485 58,789,918
2024-12-12 21.1 22.37 21.02 22.18 +4.13% 51,878 112,760,851
2024-12-11 21.47 21.68 20.54 21.3 -0.84% 49,147 103,337,320
2024-12-10 21.42 21.99 21 21.48 +2.19% 105,852 227,497,777
2024-12-09 19.45 21.02 19.15 21.02 +9.99% 98,364 204,858,564
2024-12-06 19.65 19.73 19.09 19.11 -2.95% 47,884 92,709,058
2024-12-05 19.7 19.77 19 19.69 +1.6% 19,585 38,116,055
2024-12-04 19.38 19.62 18.94 19.38 +0.21% 18,618 35,892,340
2024-12-03 19.88 19.89 19.17 19.34 -2.72% 19,919 38,577,587
2024-12-02 19.79 20.68 19.72 19.88 +0.66% 36,172 72,950,687
2024-11-29 20.2 20.2 19.61 19.75 -1.3% 17,060 33,929,700
2024-11-28 19.99 20.34 19.56 20.01 +0.1% 15,881 31,807,914
2024-11-27 19.6 20 19.26 19.99 +1.52% 12,705 25,057,926
2024-11-26 20.75 20.75 19.4 19.69 -4.97% 21,742 43,190,743
2024-11-25 19.43 20.9 18.86 20.72 +6.97% 24,233 48,199,493
2024-11-22 19.98 20.65 19.36 19.37 -3.63% 20,466 40,956,236
2024-11-21 19.85 20.15 19.36 20.1 +1.26% 23,898 47,605,234
2024-11-20 19.74 20.06 19.64 19.85 +0.2% 19,992 39,753,228
2024-11-19 19.34 19.95 19.09 19.81 +1.64% 21,604 42,176,252
2024-11-18 20.65 20.87 18.74 19.49 -5.71% 37,622 74,612,312
2024-11-15 21.7 21.98 20.5 20.67 -4.75% 45,625 96,956,387
2024-11-14 21.04 22.28 20.86 21.7 +3.14% 76,366 167,203,636
2024-11-13 20.25 21.1 20.25 21.04 +3.95% 39,236 81,653,497
2024-11-12 19.75 20.33 19.75 20.24 +2.48% 34,419 69,012,857
2024-11-11 20.79 21.12 19.35 19.75 -4.54% 51,788 104,669,904
2024-11-08 20.74 20.99 20.41 20.69 +1.47% 27,927 57,926,640
2024-11-07 21.4 21.4 20.08 20.39 -4.41% 41,249 84,706,680
2024-11-06 22.03 22.28 21.06 21.33 -3.18% 51,776 111,939,596
2024-11-05 21.63 22.1 20.8 22.03 +2.09% 49,687 107,193,824
2024-11-04 21.48 21.94 21.09 21.58 +0.09% 35,711 76,854,509
2024-11-01 22.67 23 21.53 21.56 -3.96% 46,422 103,572,919
2024-10-31 21.69 22.6 21.45 22.45 +4.42% 52,523 116,534,640
2024-10-30 21.6 21.98 20.7 21.5 -2.85% 46,819 99,993,403
2024-10-29 21.72 22.18 20.59 22.13 +1.89% 73,669 159,958,538
2024-10-28 20.5 22.33 20.5 21.72 +6.94% 100,973 217,454,415
2024-10-25 18.4 20.31 18.38 20.31 +10.02% 119,203 237,194,444
2024-10-24 18.6 19.13 18.36 18.46 -1.7% 39,758 74,622,264
2024-10-23 19.6 19.65 18.63 18.78 -4.43% 73,159 138,522,271
2024-10-22 18.49 19.7 18.15 19.65 +8.26% 87,301 164,343,026
2024-10-21 18.27 18.54 17.83 18.15 -0.71% 67,854 123,344,055
2024-10-18 18.23 18.64 18.06 18.28 -0.27% 68,628 125,913,546
2024-10-17 18.44 18.55 17.65 18.33 -0.6% 73,011 133,144,896
2024-10-16 18.35 18.7 18.22 18.44 +0.33% 35,982 66,530,469
2024-10-15 18 18.82 17.93 18.38 +1.72% 56,585 104,224,222
2024-10-14 17.77 18.22 17.65 18.07 +1.98% 39,271 70,418,498
2024-10-11 17.55 17.99 17.53 17.72 +0.57% 30,405 53,792,809
2024-10-10 17.35 18.3 17.3 17.62 +0.23% 45,136 80,723,687
2024-10-09 17.55 18.44 16.88 17.58 -0.68% 54,911 98,858,512
2024-10-08 19.02 19.37 17.3 17.7 +0.45% 62,788 114,352,164
2024-09-30 16.68 17.94 16.68 17.62 +4.94% 49,950 86,933,747
2024-09-27 16.69 16.82 16.59 16.79 +0.6% 9,999 16,713,083
2024-09-26 16.95 17 16.25 16.69 +1.03% 31,833 52,822,730
2024-09-25 16.5 16.7 16.29 16.52 +0.06% 23,435 38,608,915
2024-09-24 16.07 16.58 15.81 16.51 +2.74% 15,404 24,852,634
2024-09-23 16.1 16.19 15.7 16.07 -0.06% 15,397 24,571,056
2024-09-20 15.99 16.12 15.85 16.08 +0.56% 12,950 20,767,865
2024-09-19 16.02 16.1 15.8 15.99 -0.12% 9,416 15,068,052
2024-09-18 15.98 16.16 15.85 16.01 +0.19% 9,921 15,892,511
2024-09-13 16 16.1 15.92 15.98 -0.31% 6,565 10,518,914
2024-09-12 16.04 16.13 16 16.03 -0.25% 3,936 6,324,090
2024-09-11 16.15 16.29 16 16.07 -0.99% 4,519 7,280,871
2024-09-10 16.04 16.23 15.91 16.23 +1.25% 4,918 7,912,685
2024-09-09 16.12 16.12 15.88 16.03 -0.56% 7,373 11,788,854
2024-09-06 16.36 16.71 16.1 16.12 -2.18% 9,471 15,536,413
2024-09-05 16.14 16.72 16.11 16.48 +1.98% 9,548 15,707,794
2024-09-04 16 16.24 15.96 16.16 +0.31% 6,353 10,246,116
2024-09-03 16.06 16.2 15.94 16.11 +0.19% 8,438 13,561,627
2024-09-02 16.45 16.45 15.91 16.08 +0.44% 14,778 23,718,271
2024-08-30 16.1 16.1 15.73 16.01 +0.44% 8,687 13,846,700
2024-08-29 15.87 16.26 15.8 15.94 +0.06% 13,700 21,941,000
2024-08-28 15.28 16 15.1 15.93 +4.94% 14,886 23,235,832
2024-08-27 15.17 15.39 15.05 15.18 0% 5,185 7,875,988
2024-08-26 15.14 15.39 15.08 15.18 -0.52% 4,730 7,205,078
2024-08-23 15.6 15.7 15.11 15.26 -1.74% 8,311 12,708,156
2024-08-22 15.42 15.71 15.42 15.53 +0.65% 6,843 10,668,200
2024-08-21 15.3 15.5 15.28 15.43 +0.06% 4,226 6,516,848
2024-08-20 15.58 15.6 15.23 15.42 +0.92% 6,904 10,650,201
2024-08-19 15.4 15.43 15.01 15.28 -1.61% 9,897 15,049,703
2024-08-16 15.63 15.7 15.46 15.53 -0.58% 7,830 12,209,953
2024-08-15 15.61 15.76 15.52 15.62 -0.45% 7,824 12,222,035
2024-08-14 15.62 15.8 15.5 15.69 +0.51% 9,490 14,902,331
2024-08-13 15.36 15.7 15.25 15.61 -0.32% 8,982 13,978,386
2024-08-12 16.02 16.19 15.43 15.66 -1.82% 14,273 22,533,648
2024-08-09 15.74 16.05 15.62 15.95 +1.33% 8,687 13,849,633
2024-08-08 15.35 15.84 15.35 15.74 +1.94% 10,559 16,538,987
2024-08-07 16.15 16.15 15.24 15.44 -2.53% 17,463 27,044,151
2024-08-06 16.15 16.28 15.75 15.84 -2.16% 15,707 25,087,528
2024-08-05 15.81 16.46 15.71 16.19 +2.27% 27,232 43,956,554
2024-08-02 15.18 15.93 15.18 15.83 +3.26% 20,675 32,481,190
2024-08-01 15.25 15.42 15.17 15.33 +0.52% 7,924 12,137,627
2024-07-31 15.3 15.36 15.04 15.25 -0.33% 10,907 16,596,714
2024-07-30 15.19 15.5 15.13 15.3 +0.72% 20,271 31,033,083
2024-07-29 14.78 15.22 14.7 15.19 +2.84% 15,105 22,731,935
2024-07-26 14.48 14.77 14.38 14.77 +2.14% 13,501 19,722,335
2024-07-25 14.51 14.51 14.26 14.46 +0.21% 7,201 10,351,165
2024-07-24 14.3 14.52 14.14 14.43 +1.19% 14,604 21,025,765
2024-07-23 14.26 14.5 14.16 14.26 0% 9,657 13,838,224
2024-07-22 13.85 14.45 13.85 14.26 +2.89% 13,328 18,861,513
2024-07-19 13.65 13.99 13.65 13.86 +0.29% 5,204 7,223,957
2024-07-18 13.8 13.9 13.5 13.82 -0.14% 13,602 18,680,607
2024-07-17 13.89 13.95 13.83 13.84 -0.72% 2,799 3,881,862
2024-07-16 13.95 13.98 13.81 13.94 +0.29% 3,013 4,193,083
2024-07-15 13.99 14.03 13.87 13.9 -0.86% 3,136 4,373,070
2024-07-12 13.89 14.07 13.89 14.02 -0.21% 4,018 5,631,118
2024-07-11 14.1 14.1 13.92 14.05 +0.36% 7,493 10,490,391
2024-07-10 13.9 14.05 13.8 14 +0.36% 6,150 8,585,531
2024-07-09 13.99 14 13.81 13.95 -0.29% 8,538 11,874,400
2024-07-08 14.01 14.25 13.91 13.99 -0.21% 4,726 6,630,970
2024-07-05 13.9 14.05 13.85 14.02 +0.79% 8,914 12,466,021
2024-07-04 13.99 14.08 13.88 13.91 -0.86% 8,777 12,268,047
2024-07-03 14.29 14.29 13.91 14.03 -1.54% 9,310 13,085,639
2024-07-02 13.99 14.3 13.99 14.25 +1.42% 11,134 15,809,626
2024-07-01 13.72 14.05 13.72 14.05 +1.15% 10,069 14,071,036
2024-06-28 14.09 14.09 13.1 13.89 +0.51% 13,605 18,734,219
2024-06-27 14.13 14.18 13.71 13.82 -1.78% 9,092 12,611,392
2024-06-26 13.75 14.09 13.73 14.07 +2.25% 10,326 14,426,085
2024-06-25 13.55 13.95 13.55 13.76 +1.55% 9,778 13,485,198
2024-06-24 13.81 13.87 13.53 13.55 -2.1% 8,734 11,954,455
2024-06-21 13.6 14 13.4 13.84 +1.02% 6,005 8,285,561
2024-06-20 13.79 13.85 13.55 13.7 -1.08% 7,051 9,697,565
2024-06-19 13.82 13.96 13.74 13.85 +0.36% 5,123 7,101,560
2024-06-18 13.95 14 13.72 13.8 -1.29% 7,186 9,957,061
2024-06-17 13.8 14.1 13.8 13.98 +0.65% 9,085 12,701,747
2024-06-14 13.69 14.07 13.62 13.89 +1.46% 11,731 16,304,322
2024-06-13 13.75 13.75 13.5 13.69 +0.59% 6,967 9,494,359
2024-06-12 13.54 13.83 13.54 13.61 -0.22% 7,996 10,922,047
2024-06-11 13.42 13.65 13 13.64 +1.87% 10,994 14,765,814
2024-06-07 13.03 13.48 13.03 13.39 +1.75% 11,976 15,995,279
2024-06-06 13.57 13.68 12.56 13.16 -3.09% 25,258 33,336,638
2024-06-05 13.42 13.69 13.33 13.58 0% 9,230 12,477,673
2024-06-04 13.78 13.87 13.46 13.58 -1.38% 13,728 18,733,295
2024-06-03 13.6 13.84 13.46 13.77 +1.62% 13,745 18,689,212
2024-05-31 13.37 13.59 13.37 13.55 +1.65% 7,272 9,797,894
2024-05-30 13.5 13.6 13.33 13.33 -2.06% 7,230 9,720,673
2024-05-29 13.51 13.71 13.45 13.61 +0.74% 6,926 9,431,978
2024-05-28 13.7 13.7 13.45 13.51 -0.95% 9,028 12,228,883
2024-05-27 14.1 14.1 13.43 13.64 -2.64% 18,390 25,027,549
2024-05-24 14.17 14.17 13.86 14.01 -1.48% 8,183 11,492,160
2024-05-23 14.7 14.7 13.8 14.22 -2.67% 20,941 29,581,016
2024-05-22 14.21 14.66 14.21 14.61 +1.11% 15,408 22,324,996
2024-05-21 14.75 14.91 14.39 14.45 -1.1% 13,748 20,018,087
2024-05-20 15.36 15.36 14.44 14.61 -5.07% 30,644 45,471,627
2024-05-17 15.29 15.51 15.22 15.39 +0.72% 18,557 28,464,265
2024-05-16 15.15 15.6 15.02 15.28 +0.39% 16,029 24,683,673
2024-05-15 15.4 15.4 15.15 15.22 -1.1% 9,390 14,326,141
2024-05-14 15.36 15.44 15.18 15.39 +0.2% 7,861 12,061,502
2024-05-13 15.6 15.8 15.29 15.36 -1.6% 19,832 30,727,783
2024-05-10 15.25 15.79 15.19 15.61 +2.36% 22,838 35,559,272
2024-05-09 15.05 15.28 15.04 15.25 +1.06% 9,277 14,107,314
2024-05-08 15.3 15.33 15.03 15.09 -1.63% 12,067 18,274,830
2024-05-07 15.48 15.49 15.11 15.34 -0.9% 16,572 25,318,346
2024-05-06 15.31 15.57 15.17 15.48 +1.51% 16,065 24,751,706
2024-04-30 15.24 15.81 15.12 15.25 +1.13% 16,877 25,876,195
2024-04-29 15.18 15.35 15.03 15.08 -1.95% 27,460 41,632,637
2024-04-26 16.61 16.61 15 15.38 -5.12% 33,616 53,005,135
2024-04-25 16.81 16.92 16.12 16.21 -2.99% 21,681 35,526,168
2024-04-24 15.97 16.85 15.8 16.71 +6.37% 41,295 68,223,641
2024-04-23 15.53 15.9 15.5 15.71 +0.19% 9,387 14,757,970
2024-04-22 16 16 15.46 15.68 -2.24% 16,792 26,201,066
2024-04-19 16 16.24 15.87 16.04 +0.44% 9,015 14,445,058
2024-04-18 16.32 16.32 15.96 15.97 -2.08% 15,916 25,565,891
2024-04-17 16.2 16.63 15.98 16.31 +0.18% 21,345 34,873,334
2024-04-16 16.9 16.9 16.18 16.28 -3.67% 25,477 41,947,138
2024-04-15 16.8 17.13 15.5 16.9 -0.35% 55,596 91,648,220
2024-04-12 16.1 17.04 15.8 16.96 +6.07% 64,114 106,335,187
2024-04-11 16.5 16.79 15.96 15.99 -4.19% 25,668 41,796,539
2024-04-10 16.7 17.13 16.5 16.69 -0.18% 33,616 56,339,494
2024-04-09 15.52 16.91 15.52 16.72 +6.16% 49,568 81,498,956
2024-04-08 15.15 16.38 15.08 15.75 +3.89% 44,768 71,003,329
2024-04-03 15.18 15.37 15.09 15.16 -0.13% 12,058 18,315,408
2024-04-02 14.91 15.27 14.91 15.18 +1.88% 19,135 28,928,902
2024-04-01 15 15 14.75 14.9 +0.61% 12,758 18,974,802
2024-03-29 15.01 15.1 14.69 14.81 -0.27% 14,084 20,962,577
2024-03-28 14.17 15 14.07 14.85 +4.95% 17,077 25,032,397
2024-03-27 14.64 14.84 14.13 14.15 -4.2% 12,201 17,724,579
2024-03-26 14.73 14.94 14.58 14.77 +0.2% 13,696 20,213,217
2024-03-25 14.9 15.16 14.62 14.74 -0.14% 14,658 21,838,638
2024-03-22 14.98 14.98 14.73 14.76 -1.27% 12,306 18,262,698
2024-03-21 15.24 15.25 14.85 14.95 -1.19% 15,231 22,859,313
2024-03-20 15.11 15.23 14.93 15.13 +0.07% 16,305 24,548,061
2024-03-19 15.1 15.18 14.9 15.12 +0.6% 16,961 25,538,068
2024-03-18 14.99 15.1 14.87 15.03 +1.14% 20,592 30,829,307
2024-03-15 14.86 14.91 14.65 14.86 -0.07% 11,894 17,569,172
2024-03-14 14.93 15.12 14.7 14.87 -0.8% 14,506 21,653,265
2024-03-13 14.96 15.2 14.88 14.99 +0.2% 18,015 27,105,442
2024-03-12 14.8 15.07 14.7 14.96 +1.08% 19,317 28,758,678
2024-03-11 14.7 14.93 14.65 14.8 +0.75% 12,212 18,027,677
2024-03-08 14.55 14.82 14.55 14.69 +0.41% 10,610 15,583,412
2024-03-07 15.05 15.07 14.58 14.63 -3.43% 17,681 26,212,508
2024-03-06 15.34 15.4 14.79 15.15 -0.33% 21,138 31,819,311
2024-03-05 14.4 15.28 14.39 15.2 +4.9% 27,727 41,213,445
2024-03-04 14.82 14.89 14.43 14.49 -2.42% 21,589 31,508,632
2024-03-01 15.09 15.38 14.66 14.85 -2.94% 28,554 42,544,033
2024-02-29 14.87 15.3 14.11 15.3 0% 42,015 61,924,537
2024-02-28 16.82 17.5 15.3 15.3 -10% 47,353 77,817,387
2024-02-27 16.83 17.07 16.56 17 +0.65% 31,324 52,552,797
2024-02-26 16.86 17.3 16.6 16.89 -0.41% 27,028 46,036,937
2024-02-23 17.2 17.25 16.71 16.96 -1.51% 23,891 40,456,831
2024-02-22 17.19 17.5 16.8 17.22 -0.46% 26,679 45,797,886
2024-02-21 16.73 17.4 16.5 17.3 +2.85% 37,136 63,635,405
2024-02-20 16.6 17.2 16.3 16.82 +0.54% 25,690 43,193,487
2024-02-19 14.2 16.89 14.2 16.73 +8.99% 45,526 71,915,481
2024-02-08 16.25 16.36 14.9 15.35 -7.31% 44,878 67,892,696
2024-02-07 17.8 17.8 16.18 16.56 -7.9% 37,511 62,314,817
2024-02-06 17 17.98 16.01 17.98 +3.75% 47,825 80,384,573
2024-02-05 17.54 17.66 16.7 17.33 -0.29% 73,614 126,991,094
2024-02-02 16 17.55 15.55 17.38 +8.97% 68,024 112,398,806
2024-02-01 15.64 16.44 15.5 15.95 +0.44% 32,713 52,224,760
2024-01-31 16.06 16.47 15.36 15.88 -1.98% 55,175 87,577,815
2024-01-30 16.05 16.48 15.82 16.2 +0.87% 46,902 76,184,934
2024-01-29 16.29 16.4 15.9 16.06 -0.86% 28,001 45,099,201
2024-01-26 16 16.47 15.78 16.2 +1% 54,505 88,440,225
2024-01-25 14.9 16.1 14.69 16.04 +8.53% 41,766 64,224,302
2024-01-24 14.27 14.97 14.25 14.78 +4.45% 39,930 58,465,563
2024-01-23 13.69 14.25 13.29 14.15 +3.06% 35,510 48,946,278
2024-01-22 14.55 14.85 13.73 13.73 -7.29% 21,563 30,823,604
2024-01-19 15.05 15.29 14.81 14.81 -4.57% 17,644 26,329,830
2024-01-18 15.32 15.52 14.72 15.52 -1.21% 23,325 35,039,645
2024-01-17 15.89 15.91 15.3 15.71 -2.6% 21,999 34,284,912
2024-01-16 16.06 16.13 15.5 16.13 +1.19% 19,189 30,196,921
2024-01-15 15.9 16.06 15.81 15.94 +0.25% 13,369 21,340,059
2024-01-12 15.92 16.09 15.82 15.9 -0.25% 11,965 19,096,123
2024-01-11 16.11 16.2 15.81 15.94 0% 19,419 30,999,202
2024-01-10 16.04 16.14 15.74 15.94 -0.81% 10,471 16,695,204
2024-01-09 16.01 16.25 15.9 16.07 +1.13% 16,976 27,321,400
2024-01-08 16.11 16.4 15.85 15.89 -1.85% 14,191 22,792,880
2024-01-05 16.44 16.58 16.06 16.19 -0.8% 14,303 23,397,892
2024-01-04 16.07 16.46 16.07 16.32 +1.56% 16,772 27,262,431
2024-01-03 16.41 16.51 15.99 16.07 -2.67% 12,858 20,807,133
2024-01-02 16.31 16.54 16.06 16.51 +2.74% 20,945 34,013,527

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

чЩ╛ф║ЪшВбф╗╜ 003006

近期数据

х╝АшГ╜хБех║╖ 300272

近半年

шК▒хЫнчФЯчЙй 300401

近期数据

ш┤╡шИкшВбф╗╜ 600523

2022-2023两年

чЪЦцЦ░ф╝ахкТ 601801

2024年一季度

хоЙщВжцКдхНл 603373

2024年至今

чЭ┐цШВхЯ║хЫа 688217

2022-2023两年

хдзхФРхПСчФ╡ 601991

2024年一季度

ф╕ЬцЦ╣чФЯчЙй 688298

近期数据

цИРщГ╜хНОх╛о 688709

2023年全年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
光伏产业
新能源汽车
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

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