х╖┤цпФщгЯхУБ 605338

数据更新至:

添加到对比分析

17.76 +0.34%

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

17.76
+0.34% +0.06
17.71
开盘价
17.9
最高价
17.49
最低价
11,129
成交量
数据更新至: 2025-03-25

技术指标

17.88
MA5 (5日均线)
17.99
MA10 (10日均线)
17.55
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 17.71 17.9 17.49 17.76 +0.34% 11,129 19,609,191
2025-03-24 17.71 17.97 17.4 17.7 -0.06% 20,357 35,931,259
2025-03-21 17.96 17.96 17.64 17.71 -1.28% 19,424 34,540,589
2025-03-20 18.15 18.35 17.89 17.94 -1.81% 24,498 44,203,570
2025-03-19 18.43 18.55 18.24 18.27 -1.03% 20,380 37,435,773
2025-03-18 18.34 18.47 18.17 18.46 +0.6% 27,128 49,712,807
2025-03-17 18.48 18.66 18.28 18.35 +0.33% 44,073 81,148,457
2025-03-14 17.74 18.29 17.74 18.29 +3.33% 57,248 103,621,428
2025-03-13 17.66 17.74 17.51 17.7 -0.28% 19,380 34,161,943
2025-03-12 17.66 17.8 17.55 17.75 +0.74% 28,914 51,151,695
2025-03-11 17.16 17.62 17.1 17.62 +2.09% 29,996 52,263,141
2025-03-10 17.02 17.37 16.96 17.26 +1.71% 27,546 47,434,496
2025-03-07 17 17.12 16.84 16.97 -0.64% 19,025 32,303,063
2025-03-06 16.97 17.11 16.89 17.08 +0.47% 23,425 39,907,183
2025-03-05 17.12 17.12 16.86 17 -0.7% 20,018 33,964,013
2025-03-04 16.91 17.13 16.83 17.12 +0.71% 21,860 37,187,001
2025-03-03 16.98 17.28 16.87 17 +0.71% 32,469 55,494,036
2025-02-28 17.16 17.44 16.81 16.88 -1.63% 46,431 79,743,366
2025-02-27 16.88 17.18 16.81 17.16 +1.42% 45,963 78,372,978
2025-02-26 16.76 16.92 16.72 16.92 +0.95% 24,952 41,957,854
2025-02-25 17.03 17.16 16.72 16.76 -1.93% 31,168 52,584,654
2025-02-24 17.11 17.24 17 17.09 -0.29% 29,608 50,576,738
2025-02-21 17.52 17.58 17.08 17.14 -2.17% 42,005 72,191,674
2025-02-20 17.21 17.69 17.21 17.52 +1.45% 25,509 44,696,984
2025-02-19 17.12 17.28 17.03 17.27 +0.88% 24,767 42,550,888
2025-02-18 17.82 17.83 17.11 17.12 -4.09% 35,508 61,895,004
2025-02-17 17.7 17.88 17.44 17.85 +0.73% 38,048 67,444,292
2025-02-14 18.03 18.39 17.66 17.72 -1.66% 57,177 102,989,186
2025-02-13 17.91 18.1 17.75 18.02 -0.22% 39,610 71,073,977
2025-02-12 17.92 18.06 17.71 18.06 +0.33% 37,209 66,426,217
2025-02-11 18.45 18.47 17.98 18 -2.49% 50,813 92,053,875
2025-02-10 17.88 18.51 17.66 18.46 +3.13% 72,222 130,424,857
2025-02-07 17.83 18.06 17.58 17.9 -0.44% 58,021 103,499,541
2025-02-06 18.21 18.28 17.7 17.98 -1.64% 55,157 98,846,270
2025-02-05 18.42 18.57 17.75 18.28 +0.05% 66,055 119,335,850
2025-01-27 18 19.18 17.91 18.27 +0.83% 116,215 215,366,714
2025-01-24 17.29 18.12 17.24 18.12 +10.02% 98,540 176,717,267
2025-01-23 16.65 16.84 16.47 16.47 -0.66% 18,369 30,621,739
2025-01-22 16.94 16.94 16.56 16.58 -1.84% 15,898 26,517,203
2025-01-21 17.19 17.25 16.53 16.89 -1% 21,609 36,227,106
2025-01-20 17.44 17.5 16.96 17.06 -1.16% 26,332 45,356,645
2025-01-17 16.88 17.45 16.72 17.26 +2.07% 24,461 42,022,501
2025-01-16 17 17.23 16.67 16.91 -0.65% 24,140 40,944,589
2025-01-15 16.72 17.17 16.72 17.02 +1.86% 25,809 43,913,229
2025-01-14 16.21 16.73 16.21 16.71 +3.28% 27,166 45,099,365
2025-01-13 16.09 16.2 15.82 16.18 0% 16,376 26,243,536
2025-01-10 16.82 16.82 16.11 16.18 -3.29% 21,593 35,386,340
2025-01-09 16.76 17.04 16.55 16.73 -0.18% 19,302 32,372,778
2025-01-08 16.65 16.9 16.29 16.76 +0.54% 19,615 32,595,275
2025-01-07 16.34 16.68 16 16.67 +1.03% 22,944 37,690,944
2025-01-06 16.65 16.77 15.99 16.5 0% 23,632 38,821,470
2025-01-03 17.41 17.58 16.44 16.5 -5.44% 33,244 56,033,655
2025-01-02 17.11 18.05 17.11 17.45 +1.04% 38,390 68,002,117
2024-12-31 17.5 17.89 17.26 17.27 -1.26% 22,464 39,497,330
2024-12-30 17.7 17.75 17.36 17.49 -1.52% 18,086 31,711,883
2024-12-27 17.65 17.87 17.51 17.76 +0.4% 22,358 39,588,515
2024-12-26 17.61 17.9 17.5 17.69 +0.17% 20,742 36,770,240
2024-12-25 17.95 17.99 17.22 17.66 -1.4% 24,519 42,897,660
2024-12-24 17.7 17.98 17.61 17.91 +0.9% 25,202 44,912,821
2024-12-23 18.62 18.63 17.67 17.75 -4.72% 38,685 69,724,902
2024-12-20 18.64 19.04 18.44 18.63 +0.43% 39,231 73,743,869
2024-12-19 18.24 18.61 18 18.55 -0.16% 42,241 77,450,299
2024-12-18 18.77 18.88 18.41 18.58 -1.06% 41,473 77,197,388
2024-12-17 20.21 20.27 18.7 18.78 -7.53% 82,541 158,509,256
2024-12-16 21.29 21.89 20.19 20.31 -4.6% 116,959 245,656,963
2024-12-13 20.34 22.78 19.66 21.29 +2.8% 152,688 318,394,984
2024-12-12 21.44 21.78 20.11 20.71 +4.18% 148,293 307,210,377
2024-12-11 18.22 19.88 18.11 19.88 +10.02% 46,637 90,136,094
2024-12-10 18.38 18.8 18 18.07 +3.08% 46,529 85,393,083
2024-12-09 17.71 17.86 17.43 17.53 -0.96% 19,084 33,568,789
2024-12-06 17.6 17.86 17.4 17.7 +0.57% 22,444 39,609,502
2024-12-05 17.94 18.06 17.5 17.6 -2.76% 30,590 53,980,744
2024-12-04 18.09 18.69 17.5 18.1 -1.68% 43,917 79,990,834
2024-12-03 17.78 19 17.55 18.41 +3.02% 52,849 95,634,429
2024-12-02 17.25 18.07 17.2 17.87 +3.53% 46,989 83,134,543
2024-11-29 16.71 17.43 16.67 17.26 +3.6% 36,898 63,040,033
2024-11-28 16.39 16.73 16.39 16.66 +1.65% 18,053 30,033,812
2024-11-27 16.15 16.39 15.86 16.39 +0.8% 13,420 21,679,631
2024-11-26 16.09 16.42 16 16.26 +0.99% 13,282 21,619,456
2024-11-25 15.96 16.22 15.9 16.1 +0.88% 14,493 23,260,041
2024-11-22 16.5 16.55 15.9 15.96 -3.51% 18,766 30,557,205
2024-11-21 16.51 16.73 16.35 16.54 -0.3% 12,992 21,457,707
2024-11-20 16.5 16.66 16.26 16.59 +0.79% 12,546 20,727,505
2024-11-19 16.33 16.46 16 16.46 +1.48% 14,642 23,855,253
2024-11-18 16.58 16.69 16.11 16.22 -1.88% 17,367 28,428,366
2024-11-15 16.45 16.83 16.39 16.53 +0.55% 16,698 27,823,539
2024-11-14 16.82 16.89 16.41 16.44 -2.26% 14,652 24,397,033
2024-11-13 17 17.03 16.5 16.82 -1% 19,927 33,324,545
2024-11-12 17.06 17.32 16.8 16.99 -0.53% 28,748 49,201,753
2024-11-11 17.13 17.18 16.69 17.08 -1.21% 35,293 59,613,354
2024-11-08 17.56 17.7 17.07 17.29 -1.26% 34,087 59,067,710
2024-11-07 16.56 17.85 16.51 17.51 +5.1% 57,981 100,491,443
2024-11-06 16.96 16.96 16.51 16.66 -0.89% 17,143 28,604,989
2024-11-05 16.75 16.84 16.62 16.81 +0.18% 22,267 37,281,144
2024-11-04 16.22 16.85 16.17 16.78 +2.63% 23,474 38,875,405
2024-11-01 16.63 16.8 16.18 16.35 -0.97% 27,222 44,719,337
2024-10-31 15.77 17 15.77 16.51 +3.97% 33,424 54,839,678
2024-10-30 15.85 16.09 15.7 15.88 -0.5% 12,668 20,125,939
2024-10-29 16.53 16.56 15.95 15.96 -3.1% 20,018 32,328,073
2024-10-28 16.2 16.47 15.94 16.47 +2.68% 29,582 48,006,392
2024-10-25 15.6 16.24 15.6 16.04 +3.02% 30,498 48,870,971
2024-10-24 15.66 15.8 15.5 15.57 -0.76% 13,803 21,582,748
2024-10-23 15.65 15.82 15.57 15.69 +0.38% 17,689 27,761,049
2024-10-22 15.28 15.67 15.21 15.63 +2.29% 20,843 32,258,807
2024-10-21 15.22 15.4 15.11 15.28 +0.26% 18,141 27,692,929
2024-10-18 15 15.48 14.99 15.24 +1.33% 20,148 30,607,116
2024-10-17 15.18 15.32 15.04 15.04 -1.12% 11,843 17,969,093
2024-10-16 15.1 15.4 15 15.21 -0.07% 11,908 18,068,733
2024-10-15 15.33 15.5 15.22 15.22 -1.68% 14,427 22,139,557
2024-10-14 15.32 15.64 15 15.48 +1.04% 21,090 32,443,953
2024-10-11 15.64 15.89 15.2 15.32 -2.05% 20,358 31,529,230
2024-10-10 15.7 15.96 15.4 15.64 +0.97% 28,152 44,226,648
2024-10-09 16.46 16.5 15.32 15.49 -7.52% 45,123 71,588,970
2024-10-08 17.89 17.89 15.98 16.75 +2.95% 92,375 155,600,760
2024-09-30 15.96 16.3 15.25 16.27 +6.97% 98,610 156,862,467
2024-09-27 14.99 15.35 14.71 15.21 +2.7% 39,475 59,260,786
2024-09-26 13.76 14.9 13.69 14.81 +7.55% 61,637 89,313,041
2024-09-25 13.89 14.1 13.73 13.77 0% 27,822 38,783,797
2024-09-24 13.21 13.77 13.16 13.77 +4.32% 20,166 27,185,786
2024-09-23 13.14 13.36 13.06 13.2 +0.3% 12,283 16,269,399
2024-09-20 13.33 13.41 13.06 13.16 -0.3% 14,077 18,589,393
2024-09-19 12.62 13.43 12.62 13.2 +4.6% 20,637 27,079,721
2024-09-18 12.7 12.72 12.45 12.62 -0.63% 16,079 20,234,895
2024-09-13 12.93 12.98 12.7 12.7 -2.01% 11,465 14,710,153
2024-09-12 13.19 13.32 12.95 12.96 -1.67% 10,890 14,272,693
2024-09-11 13.22 13.43 13.13 13.18 -1.2% 11,026 14,617,721
2024-09-10 13.33 13.44 13.15 13.34 +0.08% 9,473 12,582,368
2024-09-09 13.29 13.5 13.23 13.33 -0.15% 11,555 15,416,519
2024-09-06 13.5 13.67 13.35 13.35 -1.62% 10,771 14,511,154
2024-09-05 13.44 13.59 13.4 13.57 +0.89% 11,602 15,652,505
2024-09-04 13.73 13.76 13.41 13.45 -2.04% 13,507 18,277,007
2024-09-03 13.71 13.84 13.5 13.73 +0.37% 14,978 20,531,318
2024-09-02 14.01 14.23 13.67 13.68 -3.53% 24,244 33,802,469
2024-08-30 13.85 14.47 13.8 14.18 +7.42% 53,979 76,353,346
2024-08-29 12.88 13.35 12.82 13.2 +2.01% 13,323 17,488,786
2024-08-28 12.75 13.07 12.7 12.94 +0.86% 7,785 10,080,003
2024-08-27 12.68 12.98 12.67 12.83 +1.1% 7,766 9,935,725
2024-08-26 12.55 12.88 12.47 12.69 +1.36% 5,022 6,385,448
2024-08-23 12.65 12.66 12.43 12.52 -1.03% 6,160 7,721,746
2024-08-22 12.87 12.95 12.65 12.65 -1.17% 5,023 6,404,990
2024-08-21 12.93 12.93 12.72 12.8 -0.47% 4,315 5,543,288
2024-08-20 13.12 13.13 12.75 12.86 -1.46% 8,430 10,856,243
2024-08-19 13.11 13.19 13.02 13.05 -0.46% 5,553 7,261,896
2024-08-16 13.16 13.21 13 13.11 -0.53% 8,924 11,669,540
2024-08-15 13.08 13.21 12.95 13.18 +0.84% 7,855 10,293,787
2024-08-14 13.39 13.39 13.02 13.07 -1.95% 9,511 12,493,157
2024-08-13 13.49 13.54 13.18 13.33 -0.97% 8,268 11,014,314
2024-08-12 13.41 13.62 13.33 13.46 +0.37% 8,024 10,824,942
2024-08-09 13.69 13.71 13.41 13.41 -1.9% 7,609 10,314,665
2024-08-08 13.33 13.75 13.24 13.67 +2.01% 13,072 17,718,184
2024-08-07 13.58 13.61 13.35 13.4 -1.54% 10,598 14,245,738
2024-08-06 13.62 13.64 13.39 13.61 +1.26% 14,844 20,075,575
2024-08-05 13.73 14.02 13.44 13.44 -1.9% 14,409 19,768,605
2024-08-02 13.56 13.8 13.46 13.7 +0.88% 14,143 19,364,928
2024-08-01 13.6 13.67 13.44 13.58 +0.3% 12,854 17,434,021
2024-07-31 12.99 13.66 12.96 13.54 +4.48% 20,379 27,211,207
2024-07-30 12.88 13.04 12.85 12.96 +0.08% 9,009 11,656,993
2024-07-29 13.05 13.09 12.87 12.95 -1.07% 8,666 11,221,367
2024-07-26 13.22 13.24 13 13.09 -0.61% 8,991 11,789,118
2024-07-25 12.91 13.24 12.76 13.17 +2.01% 9,674 12,596,842
2024-07-24 13.1 13.17 12.75 12.91 -1.22% 14,613 18,850,477
2024-07-23 13.44 13.44 13.06 13.07 -2.97% 12,369 16,362,142
2024-07-22 13.77 13.77 13.39 13.47 -1.54% 9,117 12,291,027
2024-07-19 13.59 13.76 13.48 13.68 -0.07% 8,333 11,370,165
2024-07-18 13.54 13.75 13.31 13.69 +0.66% 13,740 18,614,292
2024-07-17 13.48 13.74 13.31 13.6 +1.12% 10,926 14,802,032
2024-07-16 13.59 13.64 13.38 13.45 -1.03% 10,595 14,248,160
2024-07-15 13.83 13.92 13.49 13.59 -2.23% 15,736 21,424,408
2024-07-12 13.95 14 13.81 13.9 -0.22% 11,522 16,022,804
2024-07-11 13.85 13.97 13.72 13.93 +1.83% 12,296 17,073,650
2024-07-10 13.5 13.85 13.39 13.68 +0.66% 11,436 15,651,476
2024-07-09 13.2 13.68 12.98 13.59 +2.57% 18,680 24,880,021
2024-07-08 13.63 13.66 13.21 13.25 -2.72% 15,857 21,143,236
2024-07-05 13.57 13.7 13.34 13.62 +0.44% 11,329 15,379,503
2024-07-04 13.89 13.95 13.45 13.56 -2.52% 16,593 22,605,203
2024-07-03 13.62 14.1 13.62 13.91 +1.16% 18,057 25,179,253
2024-07-02 13.83 14.04 13.66 13.75 -0.22% 27,750 38,458,807
2024-07-01 13.22 13.89 13.05 13.78 +4% 25,192 34,170,739
2024-06-28 13.55 13.59 13.16 13.25 -2.14% 23,118 30,942,463
2024-06-27 13.88 13.96 13.54 13.54 -2.52% 13,751 18,854,646
2024-06-26 13.5 13.93 13.42 13.89 +2.13% 14,106 19,358,330
2024-06-25 13.51 13.7 13.31 13.6 +0.97% 18,689 25,396,413
2024-06-24 13.82 14.08 13.25 13.47 -2.32% 25,359 34,267,697
2024-06-21 13.93 13.95 13.73 13.79 -1.01% 14,278 19,721,652
2024-06-20 14.2 14.3 13.85 13.93 -1.9% 16,272 22,816,205
2024-06-19 14.42 14.48 14.13 14.2 -1.66% 22,805 32,518,006
2024-06-18 14.58 14.63 14.36 14.44 -1.37% 26,382 38,193,375
2024-06-17 14.93 14.94 14.51 14.64 -3.49% 36,366 53,231,532
2024-06-14 14.84 15.34 14.71 15.17 +3.48% 42,195 63,697,967
2024-06-13 14.83 14.93 14.59 14.66 -1.48% 28,847 42,440,295
2024-06-12 15.53 15.85 14.77 14.88 +2.41% 37,576 56,436,159
2024-06-11 14.41 14.57 14.15 14.53 +0.55% 12,596 18,130,381
2024-06-07 14.13 14.52 14.13 14.45 +1.69% 20,203 29,057,388
2024-06-06 14.8 14.95 14.09 14.21 -4.18% 24,091 34,575,536
2024-06-05 15.22 15.38 14.8 14.83 -4.14% 23,701 35,603,240
2024-06-04 15.55 15.73 15.28 15.47 -1.96% 17,249 26,598,737
2024-06-03 15.83 16.04 15.59 15.78 -0.82% 11,956 18,899,553
2024-05-31 16.03 16.15 15.86 15.91 -0.5% 9,869 15,749,270
2024-05-30 16 16.29 15.9 15.99 -0.99% 7,212 11,536,971
2024-05-29 16 16.36 15.92 16.15 +0.62% 8,553 13,827,547
2024-05-28 16.32 16.42 16.05 16.05 -1.83% 8,955 14,492,468
2024-05-27 16.42 16.72 16.07 16.35 -0.37% 11,356 18,461,141
2024-05-24 16.43 16.64 16.3 16.41 0% 9,708 15,995,996
2024-05-23 16.9 16.96 16.31 16.41 -3.07% 11,511 19,061,371
2024-05-22 17.07 17.17 16.81 16.93 -0.94% 9,034 15,311,119
2024-05-21 17.26 17.26 16.96 17.09 -1.1% 11,433 19,538,299
2024-05-20 17.23 17.6 17.16 17.28 +0.64% 16,060 27,846,560
2024-05-17 17.02 17.24 16.7 17.17 +2.26% 13,699 23,301,576
2024-05-16 16.9 16.98 16.67 16.79 -1.64% 12,642 21,277,440
2024-05-15 17.32 17.41 17 17.07 -1.44% 11,801 20,304,285
2024-05-14 17.14 17.55 17.01 17.32 +1.05% 15,199 26,369,303
2024-05-13 17.51 17.54 17.03 17.14 -1.95% 12,216 20,975,912
2024-05-10 17.66 17.8 17.37 17.48 -0.96% 18,832 33,013,064
2024-05-09 17.5 17.74 17.47 17.65 +0.4% 8,782 15,498,365
2024-05-08 17.7 17.86 17.51 17.58 -1.01% 9,182 16,218,931
2024-05-07 17.63 17.8 17.43 17.76 +0.74% 14,947 26,360,715
2024-05-06 17.57 17.92 17.55 17.63 +0.97% 17,650 31,245,802
2024-04-30 17.41 17.52 17.14 17.46 +0.46% 17,087 29,719,565
2024-04-29 16.47 17.55 16.33 17.38 +4.83% 23,948 41,187,487
2024-04-26 16.1 16.63 16.08 16.58 +3.24% 17,178 28,090,090
2024-04-25 15.99 16.5 15.84 16.06 -1.65% 17,225 27,719,851
2024-04-24 16.16 16.36 16.05 16.33 +0.99% 13,477 21,848,848
2024-04-23 16.42 16.42 16.06 16.17 -0.12% 17,188 27,799,858
2024-04-22 15.6 16.28 15.53 16.19 +2.15% 14,430 23,146,255
2024-04-19 16 16.1 15.63 15.85 -0.63% 12,067 19,102,994
2024-04-18 15.7 16.26 15.58 15.95 +0.89% 15,623 24,973,691
2024-04-17 15.5 15.85 15.2 15.81 +4.15% 17,058 26,708,412
2024-04-16 15.95 15.95 15.1 15.18 -4.35% 22,298 34,288,052
2024-04-15 16.54 16.59 15.62 15.87 -3.23% 20,101 32,231,092
2024-04-12 16.6 16.77 16.22 16.4 -1.44% 13,320 21,883,195
2024-04-11 16.87 17.14 16.6 16.64 -1.25% 15,277 25,696,520
2024-04-10 17.23 17.25 16.7 16.85 -1.98% 13,269 22,515,161
2024-04-09 16.81 17.22 16.6 17.19 +1.72% 16,310 27,668,141
2024-04-08 17.52 17.55 16.78 16.9 -3.04% 22,618 38,376,727
2024-04-03 17.59 17.65 17.15 17.43 -0.57% 13,644 23,707,698
2024-04-02 17.62 17.65 17.33 17.53 -0.45% 12,519 21,897,981
2024-04-01 17.2 17.65 17.09 17.61 +2.98% 16,780 29,245,814
2024-03-29 16.93 17.15 16.75 17.1 +1.85% 18,328 31,104,146
2024-03-28 16.9 17.07 16.67 16.79 -0.94% 20,828 35,068,650
2024-03-27 17.06 17.41 16.91 16.95 -0.76% 13,339 22,943,434
2024-03-26 17.02 17.2 16.82 17.08 +1.3% 13,289 22,663,026
2024-03-25 17.55 17.55 16.82 16.86 -3.88% 14,232 24,386,315
2024-03-22 17.84 17.99 17.31 17.54 -1.35% 13,347 23,458,100
2024-03-21 17.78 17.96 17.51 17.78 +0.57% 14,109 25,070,527
2024-03-20 17.53 17.7 17.33 17.68 +0.63% 12,112 21,231,287
2024-03-19 17.4 17.65 17.23 17.57 +0.86% 13,595 23,843,590
2024-03-18 17.2 17.42 16.93 17.42 +1.04% 12,938 22,207,978
2024-03-15 16.9 17.33 16.9 17.24 +1.47% 13,386 22,934,288
2024-03-14 17 17.3 16.83 16.99 -0.64% 12,355 21,093,846
2024-03-13 17.24 17.36 16.92 17.1 -0.98% 12,394 21,219,824
2024-03-12 16.93 17.27 16.86 17.27 +1.65% 18,345 31,362,168
2024-03-11 16.25 16.99 16.18 16.99 +4.49% 16,250 27,023,286
2024-03-08 16.25 16.45 16.01 16.26 -0.18% 8,585 13,933,427
2024-03-07 16.35 16.79 16.29 16.29 -0.31% 13,004 21,530,519
2024-03-06 16.43 16.74 16.1 16.34 -1.09% 12,221 19,991,520
2024-03-05 16.65 16.65 16.34 16.52 -0.84% 15,240 25,121,860
2024-03-04 16.88 16.93 16.47 16.66 -0.95% 18,995 31,593,511
2024-03-01 17.17 17.21 16.63 16.82 -2.04% 21,862 36,810,314
2024-02-29 16.71 17.38 16.56 17.17 +2.75% 23,077 39,307,823
2024-02-28 17.78 18.14 16.66 16.71 -6.02% 27,837 48,532,149
2024-02-27 17.25 17.8 17.25 17.78 +2.48% 16,988 29,942,468
2024-02-26 17.07 17.66 17.01 17.35 +1.11% 21,074 36,560,457
2024-02-23 17.08 17.2 16.8 17.16 +0.59% 20,737 35,274,363
2024-02-22 17.21 17.3 16.89 17.06 -1.67% 21,317 36,277,973
2024-02-21 16.31 17.9 16.16 17.35 +5.86% 35,306 60,925,937
2024-02-20 16.47 16.47 16.11 16.39 -1.74% 19,927 32,443,180
2024-02-19 17 17.45 16.45 16.68 -1.53% 49,563 83,804,580
2024-02-08 15.24 16.94 15.24 16.94 +10% 24,293 40,097,805
2024-02-07 15.2 15.85 14.9 15.4 +1.32% 30,543 47,309,081
2024-02-06 14.39 15.8 13.6 15.2 +5.56% 41,417 60,597,937
2024-02-05 14.8 14.92 13.75 14.4 -5.39% 53,737 76,505,954
2024-02-02 15.75 15.99 14.58 15.22 -3.67% 35,290 54,002,531
2024-02-01 16.01 16.14 15.35 15.8 -2.89% 32,553 51,239,349
2024-01-31 16.75 17.04 16.15 16.27 -3.21% 22,897 37,929,444
2024-01-30 17.48 17.5 16.8 16.81 -4.76% 18,172 31,197,005
2024-01-29 17.99 18.25 17.51 17.65 -2.16% 17,152 30,599,371
2024-01-26 18.12 18.42 18 18.04 -0.5% 15,732 28,612,427
2024-01-25 17.88 18.23 17.53 18.13 +2.08% 26,765 48,229,806
2024-01-24 17.58 17.95 17.01 17.76 +1.2% 20,433 35,787,542
2024-01-23 18 18.2 17.3 17.55 -1.96% 27,761 48,752,108
2024-01-22 19.18 19.18 17.8 17.9 -6.92% 23,332 42,886,420
2024-01-19 19.37 19.6 19.14 19.23 -0.36% 13,681 26,452,176
2024-01-18 19.61 19.81 18.81 19.3 -3.02% 19,552 37,511,279
2024-01-17 20.47 20.58 19.9 19.9 -2.97% 10,141 20,499,960
2024-01-16 20.25 20.61 20.21 20.51 +0.74% 11,568 23,613,679
2024-01-15 20.45 20.71 20.33 20.36 -0.97% 12,597 25,816,182
2024-01-12 20.61 21.02 20.55 20.56 -0.19% 10,485 21,772,168
2024-01-11 20.46 20.75 20.46 20.6 +0.54% 11,174 23,053,529
2024-01-10 20.25 20.62 19.9 20.49 +1.29% 12,125 24,667,003
2024-01-09 20.1 20.49 20.03 20.23 +0.75% 13,025 26,323,192
2024-01-08 20.38 20.6 20.08 20.08 -2.05% 12,498 25,382,149
2024-01-05 21.24 21.24 20.43 20.5 -3.67% 16,895 35,112,016
2024-01-04 21.6 21.6 21.1 21.28 -1.34% 9,108 19,409,807
2024-01-03 21.49 21.77 21.39 21.57 +0.05% 13,689 29,540,373
2024-01-02 21.48 21.7 21.1 21.56 +0.37% 16,390 35,207,555

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

ц╡ЩхХЖщУ╢шбМ 601916

2022-2023两年

цЦ░ф╜ЩхЫ╜чзС 300722

近半年

ф╣Эц┤▓щЫЖхЫв 300040

2024年一季度

хЬгхЕГчОпф┐Э 300867

2023年全年

чОЙчж╛чФ░ 300815

2023年全年

чзСч┐ФшВбф╗╜ 300903

2023年全年

ф╕Зц│░чФЯчЙй 603392

2024年至今

чзСцгочзСцКА 603626

2024年一季度

ц╡╖хНЧщлШщАЯ 000886

近三个月

хдНцЧжхдНхНО 600624

近三个月

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
区块链
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
元宇宙
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月

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