х╕Еф╕░чФ╡хЩи 605336

数据更新至:

添加到对比分析

19.27 -4.13%

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

19.27
-4.13% -0.83
19.38
开盘价
20.1
最高价
18.98
最低价
46,566
成交量
数据更新至: 2025-03-25

技术指标

20.50
MA5 (5日均线)
19.50
MA10 (10日均线)
19.13
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 19.38 20.1 18.98 19.27 -4.13% 46,566 89,724,234
2025-03-24 21.55 21.55 20.1 20.1 -9.99% 92,502 189,559,907
2025-03-21 20.45 22.33 20 22.33 +10% 148,223 325,880,867
2025-03-20 20.4 20.84 20.2 20.3 -1.07% 48,357 98,924,652
2025-03-19 19.82 20.55 19.34 20.52 +3.58% 75,306 149,908,542
2025-03-18 18.66 19.98 18.59 19.81 +5.94% 78,681 151,513,683
2025-03-17 18.72 19.09 17.69 18.7 0% 71,971 132,715,214
2025-03-14 17.68 18.95 17.51 18.7 +6.43% 73,571 135,243,547
2025-03-13 17.71 17.82 17.21 17.57 -0.9% 28,137 49,211,044
2025-03-12 17.72 17.98 17.42 17.73 +0.06% 34,078 60,318,789
2025-03-11 18 18.06 17.52 17.72 -1.12% 37,951 67,240,264
2025-03-10 17.56 18.25 17.24 17.92 +2.05% 53,619 95,939,360
2025-03-07 18.69 18.79 17.46 17.56 -5.13% 73,229 130,778,579
2025-03-06 19.35 19.35 18.44 18.51 -4.29% 67,169 125,308,287
2025-03-05 18.9 19.54 18.48 19.34 +2.38% 56,665 107,945,177
2025-03-04 18.74 19.38 18.6 18.89 +0.59% 37,240 70,488,394
2025-03-03 18.75 19.5 18.6 18.78 +0.21% 47,293 90,326,011
2025-02-28 19.97 19.97 18.43 18.74 -6.3% 58,453 112,240,292
2025-02-27 19.94 20.16 19.26 20 -0.1% 66,247 130,127,788
2025-02-26 18.96 20.2 18.94 20.02 +4.54% 110,631 217,600,639
2025-02-25 17.67 19.15 17.21 19.15 +7.28% 150,003 275,492,292
2025-02-24 20.57 20.57 17.75 17.85 -4.55% 272,993 517,884,271
2025-02-21 17.5 18.7 17.43 18.7 +10% 127,400 231,828,574
2025-02-20 16.4 17.66 16.36 17 +3.85% 125,091 211,399,886
2025-02-19 16.26 17.12 15.82 16.37 +0.61% 138,867 228,986,460
2025-02-18 16.16 16.47 15.94 16.27 -0.37% 103,187 167,196,976
2025-02-17 15.42 16.4 15.27 16.33 +5.9% 155,794 248,903,588
2025-02-14 15.69 16.35 15.16 15.42 -2.41% 205,587 322,473,516
2025-02-13 15.24 16.75 15.21 15.8 +3.67% 298,709 476,105,467
2025-02-12 13.79 15.24 13.71 15.24 +10.04% 168,718 247,629,121
2025-02-11 13.49 14.02 13.41 13.85 +2.9% 115,737 159,525,939
2025-02-10 13.1 13.48 13.05 13.46 +2.51% 83,712 111,685,025
2025-02-07 12.91 13.26 12.87 13.13 +1.63% 68,814 89,836,046
2025-02-06 12.58 12.93 12.52 12.92 +1.89% 49,509 63,084,706
2025-02-05 12.71 12.71 12.45 12.68 +0.63% 42,591 53,574,761
2025-01-27 12.88 13.08 12.6 12.6 -2.1% 47,669 61,053,299
2025-01-24 12.71 12.92 12.55 12.87 +0.08% 69,788 89,099,030
2025-01-23 12.85 13.28 12.75 12.86 +0.86% 106,752 138,084,241
2025-01-22 13.39 13.45 12.7 12.75 -4.92% 95,694 124,273,329
2025-01-21 13.66 13.76 13.24 13.41 -1.4% 98,023 131,193,491
2025-01-20 13.83 13.88 13.42 13.6 -2.02% 160,926 219,028,488
2025-01-17 14.05 15.04 13.62 13.88 -1.07% 287,192 405,877,753
2025-01-16 12.7 14.03 12.65 14.03 +10.04% 140,410 191,133,502
2025-01-15 12.65 12.85 12.54 12.75 +0.55% 51,045 64,947,383
2025-01-14 12.05 12.68 12.05 12.68 +5.23% 55,316 68,818,617
2025-01-13 12.01 12.12 11.68 12.05 -0.58% 44,850 53,466,586
2025-01-10 12.77 12.84 12.11 12.12 -5.61% 60,279 75,031,212
2025-01-09 12.73 13.05 12.71 12.84 -0.39% 67,265 86,544,703
2025-01-08 12.62 12.94 12.3 12.89 +1.26% 73,076 92,577,336
2025-01-07 12.43 12.78 12.26 12.73 +2.5% 65,769 82,340,134
2025-01-06 12.61 12.74 12.03 12.42 -2.36% 71,342 88,607,570
2025-01-03 13.23 13.43 12.63 12.72 -2% 102,132 132,706,461
2025-01-02 12.8 13.33 12.8 12.98 +1.09% 74,872 97,786,632
2024-12-31 13.06 13.2 12.76 12.84 -1.91% 56,176 72,971,538
2024-12-30 13.5 13.5 13.03 13.09 -3.47% 59,890 79,184,618
2024-12-27 13.4 13.6 13.22 13.56 +1.19% 66,000 89,042,931
2024-12-26 13.2 13.54 13.2 13.4 +0.07% 64,467 86,402,854
2024-12-25 13.59 13.62 12.89 13.39 -1.47% 94,875 125,468,473
2024-12-24 13.42 13.69 13.28 13.59 +1.42% 93,223 125,681,122
2024-12-23 14.43 14.48 13.23 13.4 -6.49% 144,543 198,184,722
2024-12-20 14.2 14.59 14.2 14.33 -0.49% 156,897 225,307,357
2024-12-19 14.29 14.54 14.05 14.4 -1.57% 173,392 247,650,041
2024-12-18 14.57 15.32 14.57 14.63 -9.64% 311,663 458,473,238
2024-12-17 16.19 16.49 16.19 16.19 -10.01% 78,438 127,011,782
2024-12-16 21.19 21.99 17.99 17.99 -10.01% 406,961 843,141,811
2024-12-13 18.17 19.99 17.52 19.99 +10.02% 269,332 516,217,101
2024-12-12 17.99 18.17 17.82 18.17 +9.99% 98,049 177,813,983
2024-12-11 15.3 16.52 14.4 16.52 +9.99% 300,484 464,935,098
2024-12-10 14.85 15.02 14.33 15.02 +10.04% 104,452 155,109,058
2024-12-09 12.45 13.65 12.41 13.65 +9.99% 92,709 124,659,397
2024-12-06 12.34 12.42 12.26 12.41 +0.49% 31,047 38,409,468
2024-12-05 12.18 12.42 12.16 12.35 +1.06% 21,452 26,380,216
2024-12-04 12.31 12.43 12.12 12.22 -0.81% 30,629 37,598,634
2024-12-03 12.39 12.41 12.14 12.32 -0.48% 29,738 36,516,859
2024-12-02 12.4 12.43 12.21 12.38 -0.4% 39,804 49,133,552
2024-11-29 12.05 12.55 11.93 12.43 +2.64% 48,243 59,227,632
2024-11-28 12.13 12.34 12.05 12.11 -0.82% 33,320 40,590,095
2024-11-27 11.72 12.3 11.48 12.21 +3.3% 62,360 74,589,752
2024-11-26 12.07 12.17 11.7 11.82 -2.31% 46,602 55,304,427
2024-11-25 12.15 12.65 11.87 12.1 -0.82% 54,548 66,257,011
2024-11-22 12.73 13.14 12.17 12.2 -8.34% 130,847 166,536,394
2024-11-21 12.33 13.65 12.33 13.31 +7.25% 183,635 243,536,940
2024-11-20 12.03 12.44 11.93 12.41 +2.56% 43,080 52,823,878
2024-11-19 12.03 12.19 11.83 12.1 +0.41% 27,334 32,889,588
2024-11-18 12.18 12.39 11.88 12.05 -1.07% 45,426 54,982,275
2024-11-15 11.91 12.79 11.91 12.18 +1.33% 49,027 60,599,074
2024-11-14 12.73 12.81 11.93 12.02 -2.91% 50,540 62,590,614
2024-11-13 12.12 12.4 11.93 12.38 +2.48% 49,566 60,522,086
2024-11-12 11.85 12.43 11.82 12.08 +1.85% 58,726 70,973,820
2024-11-11 11.75 11.89 11.61 11.86 -0.17% 34,473 40,572,453
2024-11-08 11.64 12.39 11.54 11.88 +2.41% 58,122 69,209,167
2024-11-07 11.25 11.64 11.2 11.6 +2.65% 37,142 42,694,223
2024-11-06 11.4 11.4 11.16 11.3 -0.44% 28,110 31,704,570
2024-11-05 11.13 11.36 11.01 11.35 +1.98% 22,084 24,861,227
2024-11-04 10.92 11.15 10.85 11.13 +2.11% 15,108 16,668,606
2024-11-01 11.2 11.2 10.84 10.9 -2.59% 21,204 23,345,480
2024-10-31 11.1 11.3 11.02 11.19 +0.81% 21,535 24,015,299
2024-10-30 11.3 11.37 10.95 11.1 -1.77% 21,512 23,933,066
2024-10-29 11.54 11.66 11.26 11.3 -2.25% 27,082 31,073,332
2024-10-28 11.17 11.58 11.15 11.56 +3.21% 28,891 32,919,883
2024-10-25 11 11.25 11 11.2 +1.17% 20,152 22,510,759
2024-10-24 11.08 11.1 10.97 11.07 -0.45% 12,270 13,541,293
2024-10-23 11.09 11.17 11.01 11.12 +0.27% 19,751 21,935,051
2024-10-22 10.99 11.12 10.91 11.09 +1.19% 20,977 23,177,588
2024-10-21 10.98 11.05 10.84 10.96 -0.18% 22,407 24,509,594
2024-10-18 10.81 11.1 10.69 10.98 +1.39% 33,410 36,377,044
2024-10-17 11.09 11.2 10.83 10.83 -2.08% 24,334 26,758,637
2024-10-16 11.01 11.22 10.91 11.06 -0.45% 23,022 25,512,149
2024-10-15 11.53 11.77 11.09 11.11 -3.64% 35,238 40,205,029
2024-10-14 11.07 11.77 11 11.53 +3.04% 38,888 44,331,912
2024-10-11 11.39 11.65 11 11.19 -1.93% 27,314 31,030,791
2024-10-10 11.12 11.83 10.99 11.41 +2.61% 30,860 35,270,417
2024-10-09 11.9 11.97 10.99 11.12 -8.93% 38,785 44,324,257
2024-10-08 13.02 13.03 11.83 12.21 +3.04% 62,218 77,035,266
2024-09-30 11.24 11.95 10.86 11.85 +9.12% 63,145 72,112,660
2024-09-27 10.68 10.98 10.56 10.86 +3.43% 31,993 34,412,798
2024-09-26 10 10.66 9.97 10.5 +5% 33,777 34,893,491
2024-09-25 10.22 10.38 9.96 10 -1.19% 34,625 35,213,996
2024-09-24 9.64 10.28 9.6 10.12 +5.64% 31,498 31,416,369
2024-09-23 9.53 9.61 9.45 9.58 +0.63% 6,778 6,480,306
2024-09-20 9.57 9.66 9.48 9.52 -0.52% 7,962 7,611,141
2024-09-19 9.45 9.69 9.45 9.57 +1.81% 14,339 13,710,923
2024-09-18 9.56 9.6 9.29 9.4 -1.67% 8,102 7,635,900
2024-09-13 9.78 9.84 9.56 9.56 -2.45% 6,492 6,278,735
2024-09-12 9.8 9.93 9.79 9.8 +0.2% 3,918 3,853,849
2024-09-11 9.82 9.93 9.76 9.78 -0.61% 5,125 5,035,391
2024-09-10 9.87 9.91 9.76 9.84 +0.31% 6,593 6,478,784
2024-09-09 9.87 9.91 9.75 9.81 -0.91% 4,903 4,816,018
2024-09-06 10.08 10.09 9.88 9.9 -1.79% 8,443 8,409,979
2024-09-05 9.89 10.11 9.89 10.08 +1.2% 7,619 7,654,928
2024-09-04 10.15 10.15 9.95 9.96 -0.99% 6,268 6,282,689
2024-09-03 9.97 10.17 9.95 10.06 +0.9% 6,027 6,066,994
2024-09-02 10.09 10.15 9.95 9.97 -1.19% 8,281 8,338,659
2024-08-30 10.02 10.23 9.87 10.09 +1.2% 13,571 13,687,744
2024-08-29 9.84 10.03 9.83 9.97 +0.4% 6,983 6,945,596
2024-08-28 9.82 10.04 9.8 9.93 +0.1% 5,855 5,808,076
2024-08-27 10.03 10.12 9.87 9.92 -1.59% 6,944 6,934,284
2024-08-26 9.92 10.09 9.88 10.08 +2.23% 10,329 10,348,232
2024-08-23 9.86 9.92 9.74 9.86 0% 7,049 6,926,475
2024-08-22 10.06 10.1 9.85 9.86 -1.69% 6,661 6,614,776
2024-08-21 10.08 10.12 9.97 10.03 -0.4% 5,853 5,876,708
2024-08-20 10.25 10.29 10.05 10.07 -1.76% 7,563 7,660,398
2024-08-19 10.34 10.39 10.23 10.25 -0.39% 7,126 7,337,889
2024-08-16 10.48 10.51 10.29 10.29 -1.53% 8,946 9,264,701
2024-08-15 10.45 10.59 10.33 10.45 0% 10,871 11,366,244
2024-08-14 10.54 10.64 10.4 10.45 -0.85% 9,776 10,246,856
2024-08-13 10.69 10.7 10.4 10.54 -1.5% 17,452 18,388,563
2024-08-12 10.77 10.83 10.58 10.7 -1.47% 9,941 10,625,402
2024-08-09 10.76 11.07 10.73 10.86 +0.74% 13,216 14,435,902
2024-08-08 10.73 10.9 10.68 10.78 -0.46% 13,135 14,165,767
2024-08-07 10.87 11.05 10.82 10.83 -0.82% 13,883 15,162,981
2024-08-06 10.82 10.95 10.74 10.92 +0.83% 18,028 19,562,711
2024-08-05 10.97 11.12 10.81 10.83 -0.46% 23,432 25,689,782
2024-08-02 11.08 11.16 10.88 10.88 -3.37% 29,214 32,141,683
2024-08-01 10.96 11.67 10.91 11.26 +1.99% 46,269 51,928,355
2024-07-31 10.7 11.25 10.69 11.04 +2.6% 47,981 52,637,834
2024-07-30 10.8 10.81 10.56 10.76 -0.46% 35,737 38,130,267
2024-07-29 11.07 11.19 10.75 10.81 -2.35% 64,303 70,180,025
2024-07-26 10.5 11.07 10.47 11.07 +10.04% 74,188 79,877,350
2024-07-25 10.02 10.2 9.93 10.06 +0.4% 7,549 7,603,000
2024-07-24 10.32 10.36 9.98 10.02 -2.91% 9,934 10,050,757
2024-07-23 10.54 10.66 10.32 10.32 -2.73% 5,179 5,426,086
2024-07-22 10.66 10.67 10.45 10.61 +0.28% 5,003 5,298,931
2024-07-19 10.47 10.65 10.4 10.58 +0.76% 6,227 6,571,846
2024-07-18 10.54 10.56 10.33 10.5 -0.94% 6,415 6,691,385
2024-07-17 10.74 10.74 10.49 10.6 -0.47% 6,199 6,573,870
2024-07-16 11 11 10.41 10.65 -8.51% 16,171 17,264,625
2024-07-15 11.58 11.65 11.4 11.64 +0.78% 16,651 19,273,575
2024-07-12 11.42 11.75 11.41 11.55 +0.87% 10,152 11,759,810
2024-07-11 11.2 11.56 11.13 11.45 +4.09% 14,905 16,964,076
2024-07-10 11.17 11.26 11 11 -1.61% 10,048 11,183,442
2024-07-09 11.02 11.21 10.81 11.18 +1.45% 8,604 9,490,398
2024-07-08 11.3 11.3 11 11.02 -2.48% 7,075 7,832,238
2024-07-05 11.01 11.34 10.9 11.3 +2.63% 9,244 10,340,393
2024-07-04 11.37 11.44 10.97 11.01 -3.25% 9,455 10,553,621
2024-07-03 11.49 11.55 11.38 11.38 -0.87% 7,280 8,346,545
2024-07-02 11.4 11.57 11.4 11.48 +0.35% 8,555 9,842,225
2024-07-01 11.25 11.48 11.25 11.44 +1.51% 8,627 9,831,387
2024-06-28 11.24 11.45 11.24 11.27 -0.35% 7,062 8,021,246
2024-06-27 11.41 11.52 11.27 11.31 -1.14% 10,155 11,570,877
2024-06-26 11.35 11.45 11.18 11.44 +1.6% 9,262 10,498,346
2024-06-25 11.13 11.41 11.08 11.26 +2.55% 16,554 18,642,794
2024-06-24 11.32 11.32 10.86 10.98 -3.85% 13,538 14,980,695
2024-06-21 11.31 11.49 11.31 11.42 +0.35% 7,789 8,889,150
2024-06-20 11.67 11.75 11.36 11.38 -3.15% 13,299 15,278,127
2024-06-19 11.7 11.76 11.61 11.75 +0.34% 7,199 8,424,936
2024-06-18 11.78 11.8 11.64 11.71 -0.09% 11,271 13,199,327
2024-06-17 12.09 12.09 11.7 11.72 -2.98% 11,723 13,871,319
2024-06-14 11.99 12.14 11.93 12.08 -0.08% 10,273 12,378,867
2024-06-13 12.19 12.21 11.99 12.09 -0.58% 8,845 10,681,326
2024-06-12 12.01 12.24 11.94 12.16 +0.91% 10,156 12,314,451
2024-06-11 11.98 12.1 11.71 12.05 +0.5% 14,577 17,417,206
2024-06-07 11.8 12.1 11.64 11.99 +3.54% 19,894 23,602,826
2024-06-06 11.95 12.07 11.47 11.58 -3.42% 22,427 26,121,574
2024-06-05 12.35 12.36 11.94 11.99 -2.91% 14,768 17,914,107
2024-06-04 12.38 12.39 12.15 12.35 -0.16% 13,798 16,936,448
2024-06-03 12.67 12.67 12.23 12.37 -2.06% 18,600 23,121,994
2024-05-31 12.6 12.76 12.58 12.63 +0.24% 12,381 15,655,701
2024-05-30 12.79 12.79 12.55 12.6 -1.64% 16,596 20,959,396
2024-05-29 13 13.09 12.63 12.81 -1.54% 29,046 37,270,579
2024-05-28 13.6 13.6 13.01 13.01 -4.62% 30,584 40,561,152
2024-05-27 13.3 13.65 13.29 13.64 +2.02% 24,336 32,862,042
2024-05-24 13.33 13.46 13.23 13.37 +0.38% 17,594 23,471,293
2024-05-23 13.39 13.47 13.2 13.32 -0.52% 23,729 31,583,178
2024-05-22 13.62 13.66 13.38 13.39 -1.33% 27,933 37,765,395
2024-05-21 13.69 13.76 13.5 13.57 -1.24% 23,965 32,612,850
2024-05-20 14.1 14.1 13.73 13.74 -2.62% 44,500 61,539,076
2024-05-17 14.14 14.15 13.9 14.11 -0.63% 51,356 71,935,762
2024-05-16 13.92 14.55 13.81 14.2 +1.14% 79,804 112,558,139
2024-05-15 13.69 14.1 13.52 14.04 +2.56% 63,911 89,024,720
2024-05-14 13.55 13.75 13.43 13.69 +0.37% 31,120 42,410,566
2024-05-13 13.47 13.75 12.97 13.64 +0.74% 45,123 60,279,149
2024-05-10 13.78 13.85 13.34 13.54 -1.38% 41,796 56,628,053
2024-05-09 13.48 13.83 13.48 13.73 +1.03% 32,449 44,461,434
2024-05-08 14.09 14.14 13.5 13.59 -3.55% 48,633 67,184,073
2024-05-07 14.29 14.29 14.03 14.09 -2.02% 52,527 74,153,028
2024-05-06 13.98 14.5 13.81 14.38 +2.64% 87,105 123,556,108
2024-04-30 13.51 14.17 13.36 14.01 +1.6% 90,059 124,415,129
2024-04-29 13.58 13.79 13.33 13.79 +1.62% 68,623 92,923,663
2024-04-26 13.48 13.74 13.31 13.57 +0.15% 68,259 92,368,535
2024-04-25 13.48 13.77 13.23 13.55 -0.44% 47,095 63,804,364
2024-04-24 13.77 13.78 13.03 13.61 -2.02% 57,282 77,535,485
2024-04-23 13.32 14.1 13.3 13.89 +1.76% 64,746 88,916,012
2024-04-22 14.49 14.95 13.61 13.65 -5.93% 94,304 134,719,795
2024-04-19 14.24 14.68 14.04 14.51 -2.42% 103,526 148,648,626
2024-04-18 14.7 15.82 14.6 14.87 -2.49% 140,198 211,397,790
2024-04-17 14.02 15.52 14.01 15.25 +1.73% 165,623 246,394,644
2024-04-16 13.04 15.42 12.62 14.99 +6.92% 166,186 228,227,505
2024-04-15 13.99 15.19 13.1 14.02 +1.52% 160,652 229,984,306
2024-04-12 13.8 13.81 13.79 13.81 +10.04% 40,854 56,416,786
2024-04-11 12.56 12.75 12.37 12.55 +0.24% 9,463 11,942,264
2024-04-10 12.85 12.85 12.4 12.52 -2.57% 13,649 17,179,641
2024-04-09 12.52 12.87 12.52 12.85 +2.39% 10,935 13,921,593
2024-04-08 13.08 13.08 12.51 12.55 -3.39% 12,503 15,910,012
2024-04-03 12.91 13.1 12.78 12.99 +0.62% 17,809 23,040,426
2024-04-02 12.79 13.02 12.76 12.91 +0.78% 18,530 23,916,699
2024-04-01 12.5 12.81 12.5 12.81 +2.64% 16,821 21,347,126
2024-03-29 12.26 12.5 12.24 12.48 +1.79% 11,381 14,062,992
2024-03-28 12.14 12.42 12.09 12.26 +0.99% 15,789 19,379,836
2024-03-27 12.52 12.65 12.11 12.14 -2.49% 11,466 14,245,113
2024-03-26 12.4 12.54 12.2 12.45 +0.16% 12,604 15,620,214
2024-03-25 12.41 12.83 12.3 12.43 -0.72% 22,425 28,323,581
2024-03-22 12.77 12.81 12.45 12.52 -2.03% 14,991 18,873,683
2024-03-21 12.85 12.9 12.6 12.78 -0.31% 14,246 18,142,011
2024-03-20 12.8 12.83 12.68 12.82 +0.31% 9,716 12,408,610
2024-03-19 12.8 12.83 12.68 12.78 0% 13,198 16,825,525
2024-03-18 12.64 12.78 12.5 12.78 +2% 18,606 23,515,723
2024-03-15 12.43 12.53 12.31 12.53 +0.48% 11,449 14,219,411
2024-03-14 12.53 12.6 12.33 12.47 0% 17,333 21,627,306
2024-03-13 12.46 12.52 12.32 12.47 0% 11,788 14,622,886
2024-03-12 12.27 12.47 12.11 12.47 +1.8% 15,649 19,281,724
2024-03-11 12.14 12.28 12.05 12.25 +1.07% 15,381 18,710,324
2024-03-08 11.91 12.13 11.83 12.12 +1.85% 15,550 18,648,842
2024-03-07 11.9 12.13 11.86 11.9 +0.08% 13,178 15,824,752
2024-03-06 11.81 12.01 11.71 11.89 +0.59% 11,416 13,544,031
2024-03-05 12.01 12.11 11.78 11.82 -2.15% 19,777 23,556,935
2024-03-04 12.18 12.29 11.92 12.08 -0.17% 16,887 20,364,656
2024-03-01 12.01 12.11 11.91 12.1 +0.75% 17,703 21,295,992
2024-02-29 11.66 12.09 11.6 12.01 +2.39% 22,879 27,179,034
2024-02-28 12.65 12.83 11.64 11.73 -7.27% 37,317 45,816,742
2024-02-27 12.59 12.68 12.4 12.65 +0.16% 24,252 30,525,001
2024-02-26 12.3 12.99 12.27 12.63 +4.12% 32,790 41,322,229
2024-02-23 12.02 12.17 11.9 12.13 +0.83% 20,077 24,160,583
2024-02-22 12.08 12.38 11.8 12.03 -0.66% 24,659 29,504,602
2024-02-21 11.67 12.5 11.67 12.11 +3.06% 23,699 28,777,692
2024-02-20 11.66 11.94 11.36 11.75 +0.51% 18,518 21,623,072
2024-02-19 11.52 12.08 11.02 11.69 +5.03% 40,712 47,571,878
2024-02-08 10.49 11.13 10.35 11.13 +9.98% 30,443 32,601,420
2024-02-07 10.35 10.58 9.95 10.12 -2.32% 28,385 28,897,266
2024-02-06 9.9 10.77 9.52 10.36 +0.88% 33,689 33,835,097
2024-02-05 11.2 11.2 10.08 10.27 -8.3% 35,559 36,924,547
2024-02-02 11.9 12.07 10.9 11.2 -5.72% 23,398 26,942,747
2024-02-01 12.08 12.1 11.55 11.88 -1.74% 19,156 22,676,958
2024-01-31 12.95 13.01 12 12.09 -7% 23,765 29,411,179
2024-01-30 13.44 13.47 12.98 13 -3.7% 11,088 14,643,104
2024-01-29 13.99 14.03 13.44 13.5 -2.95% 14,881 20,266,177
2024-01-26 13.78 14.15 13.69 13.91 +0.72% 17,809 24,880,809
2024-01-25 13.36 13.82 13.2 13.81 +3.6% 14,884 20,178,017
2024-01-24 13.04 13.52 12.78 13.33 +2.7% 21,423 28,194,022
2024-01-23 13.27 13.29 12.75 12.98 -2.04% 20,420 26,421,864
2024-01-22 14.01 14.17 13.1 13.25 -6.43% 20,375 27,794,269
2024-01-19 14.22 14.5 14.11 14.16 -0.91% 13,535 19,281,091
2024-01-18 14.48 14.53 13.98 14.29 -1.31% 23,132 32,820,804
2024-01-17 14.54 14.89 14.48 14.48 -0.89% 19,805 29,040,087
2024-01-16 14.74 14.74 14.36 14.61 -0.88% 22,863 33,160,543
2024-01-15 15.18 15.22 14.51 14.74 -1.07% 27,548 40,947,887
2024-01-12 14.99 15.09 14.86 14.9 -0.33% 12,185 18,268,010
2024-01-11 15.04 15.04 14.83 14.95 +0.07% 17,621 26,328,909
2024-01-10 15.26 15.3 14.9 14.94 -1.9% 16,545 24,958,543
2024-01-09 15.01 15.34 15.01 15.23 +1.67% 13,448 20,423,939
2024-01-08 15.22 15.28 14.97 14.98 -1.25% 11,293 17,072,865
2024-01-05 15.33 15.54 15.1 15.17 -1.04% 14,440 22,118,783
2024-01-04 15.26 15.36 15.12 15.33 +0.2% 8,776 13,412,135
2024-01-03 15.32 15.37 15.1 15.3 +0.53% 15,253 23,284,273
2024-01-02 14.93 15.36 14.88 15.22 +2.28% 21,283 32,318,240

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

щлШшГ╜чОпхвГ 603588

近半年

ф╕нчУ╖чФ╡хнР 003031

近期数据

ф╕н хЕ│ цЭС 000931

2024年至今

цХ░хнЧцФ┐щАЪ 300075

2023年全年

шНпх║╖чФЯчЙй 688046

2022-2023两年

ц╢жш╛╛хМ╗чЦЧ 603108

2023年全年

хПМцЮЧшВбф╗╜ 300100

2022-2023两年

цЦ░шГ╜ц│░х▒▒ 000720

近半年

ф╕ЗхнЪчФЯчЙй 300482

近半年

щАЪхМЦщЗСщйм 000766

近期数据

热门概念板块

智能制造
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
AI人工智能
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
新能源汽车
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
芯片

хглхЕ░х╛о (600460)

近期数据

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