хдйшЗгхМ╗чЦЧ 688013

数据更新至:

添加到对比分析

18.53 -0.11%

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

18.53
-0.11% -0.02
18.75
开盘价
18.75
最高价
18.14
最低价
7,282
成交量
数据更新至: 2025-03-25

技术指标

19.13
MA5 (5日均线)
19.38
MA10 (10日均线)
19.42
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 18.75 18.75 18.14 18.53 -0.11% 7,282 13,331,599
2025-03-24 19.07 19.21 18.18 18.55 -2.57% 11,759 22,002,339
2025-03-21 19.59 19.64 18.95 19.04 -3.3% 11,162 21,467,477
2025-03-20 19.87 19.87 19.48 19.69 -0.66% 8,510 16,723,014
2025-03-19 20 20.16 19.73 19.82 -0.7% 7,281 14,502,526
2025-03-18 19.96 20.1 19.81 19.96 +0.76% 6,424 12,811,490
2025-03-17 19.89 19.96 19.54 19.81 +0.3% 7,545 14,957,554
2025-03-14 19.28 19.75 19.09 19.75 +2.86% 12,802 24,960,962
2025-03-13 19.48 19.68 18.91 19.2 -1.44% 11,215 21,487,096
2025-03-12 19.65 19.76 19.38 19.48 -0.92% 8,779 17,194,767
2025-03-11 19.61 19.8 19.46 19.66 -0.61% 6,372 12,511,858
2025-03-10 19.8 19.94 19.61 19.78 +0.97% 8,223 16,264,696
2025-03-07 19.9 19.9 19.39 19.59 -1.61% 9,927 19,427,623
2025-03-06 19.15 20 19.15 19.91 +3.86% 17,017 33,629,729
2025-03-05 19.47 19.57 18.98 19.17 -1.59% 7,463 14,326,830
2025-03-04 19.27 19.59 19.01 19.48 +1.25% 10,013 19,464,385
2025-03-03 18.78 19.57 18.78 19.24 +1.8% 10,983 21,148,593
2025-02-28 19.43 19.5 18.89 18.9 -2.78% 9,223 17,646,584
2025-02-27 19.43 19.5 19.06 19.44 -0.1% 9,032 17,417,675
2025-02-26 19.41 19.54 18.99 19.46 +0.26% 13,480 25,942,153
2025-02-25 19.5 19.57 19.15 19.41 -0.72% 5,052 9,787,742
2025-02-24 19.68 19.78 19.3 19.55 -0.61% 8,596 16,764,776
2025-02-21 19.98 19.98 19.39 19.67 +0.41% 8,263 16,189,497
2025-02-20 19.39 20.05 19.39 19.59 +0.46% 8,326 16,416,444
2025-02-19 18.99 19.58 18.83 19.5 +3.12% 9,780 18,930,875
2025-02-18 19.7 19.73 18.82 18.91 -4.2% 10,117 19,456,226
2025-02-17 19.28 19.78 19.16 19.74 +3.08% 13,062 25,607,244
2025-02-14 18.69 19.34 18.64 19.15 +2.46% 9,812 18,730,986
2025-02-13 19.26 19.31 18.64 18.69 -2.76% 7,546 14,257,272
2025-02-12 19.15 19.26 18.87 19.22 +0.37% 6,397 12,215,121
2025-02-11 19.37 19.42 18.94 19.15 -0.16% 6,318 12,073,081
2025-02-10 18.93 19.25 18.78 19.18 +1.48% 8,281 15,782,614
2025-02-07 19.1 19.36 18.76 18.9 -0.21% 9,824 18,771,904
2025-02-06 19.01 19.01 18.75 18.94 +0.42% 7,017 13,256,682
2025-02-05 19.03 19.19 18.57 18.86 -0.16% 7,926 14,932,737
2025-01-27 18.56 19.32 18.51 18.89 +2.5% 9,662 18,184,630
2025-01-24 18.84 18.84 18.22 18.43 -4.66% 11,455 21,116,892
2025-01-23 18.9 19.49 18.9 19.33 +2.28% 14,826 28,605,975
2025-01-22 18.54 18.91 18.36 18.9 +2.33% 9,665 18,072,303
2025-01-21 18.57 18.62 18.25 18.47 +1.04% 6,800 12,537,550
2025-01-20 17.88 18.45 17.88 18.28 +2.24% 6,940 12,646,096
2025-01-17 17.96 17.96 17.72 17.88 -0.11% 3,824 6,818,515
2025-01-16 17.9 18.14 17.7 17.9 0% 4,929 8,836,682
2025-01-15 17.76 17.99 17.7 17.9 +0.11% 5,746 10,257,476
2025-01-14 17.4 17.88 17.1 17.88 +4.62% 7,652 13,443,143
2025-01-13 17 17.3 16.6 17.09 +0.18% 6,310 10,744,974
2025-01-10 17.54 17.61 17.03 17.06 -2.51% 4,639 8,028,736
2025-01-09 17.61 17.83 17.4 17.5 -0.91% 3,625 6,389,441
2025-01-08 17.99 17.99 17.11 17.66 +0.23% 6,617 11,642,683
2025-01-07 17.31 17.62 17.02 17.62 +1.15% 7,015 12,131,409
2025-01-06 18.3 18.3 16.9 17.42 +1.4% 8,616 14,940,218
2025-01-03 17.7 17.7 17.03 17.18 -1.43% 7,454 12,933,318
2025-01-02 17.91 18 17.41 17.43 -1.02% 8,572 15,173,711
2024-12-31 18.18 18.24 17.6 17.61 -2.55% 6,935 12,389,208
2024-12-30 19 19 17.72 18.07 -0.55% 8,358 15,068,553
2024-12-27 18.2 18.48 18 18.17 +0.72% 4,997 9,127,275
2024-12-26 17.98 18.31 17.9 18.04 +0.33% 4,968 9,007,694
2024-12-25 18.47 18.49 17.63 17.98 -1.75% 7,510 13,503,598
2024-12-24 18.88 18.88 18.08 18.3 -1.82% 11,631 21,327,915
2024-12-23 19.88 19.88 18.16 18.64 -2.82% 14,656 27,262,541
2024-12-20 18.65 19.26 18.46 19.18 +3.4% 9,243 17,539,119
2024-12-19 18.82 18.82 18.34 18.55 -0.91% 6,576 12,188,019
2024-12-18 18.71 18.96 18.11 18.72 0% 8,065 15,037,885
2024-12-17 19.55 19.65 18.29 18.72 -4.59% 11,789 22,327,092
2024-12-16 19.66 19.88 19.48 19.62 +0.31% 9,661 19,022,879
2024-12-13 20.18 20.28 19.55 19.56 -3.07% 7,729 15,329,687
2024-12-12 20.26 20.26 19.95 20.18 +0.25% 7,144 14,367,629
2024-12-11 20.3 20.3 19.88 20.13 -0.98% 7,539 15,147,231
2024-12-10 20.5 20.87 19.91 20.33 +1.9% 12,044 24,472,956
2024-12-09 19.83 20.1 19.6 19.95 +0.71% 11,232 22,329,583
2024-12-06 19.84 19.99 19.44 19.81 -0.3% 6,782 13,417,162
2024-12-05 19.71 20.02 19.3 19.87 +0.71% 8,190 16,198,751
2024-12-04 20.05 20.07 19.6 19.73 -1.6% 5,398 10,691,969
2024-12-03 19.92 20.3 19.65 20.05 +0.65% 10,751 21,512,642
2024-12-02 19.43 19.95 19.29 19.92 +2.57% 9,861 19,484,384
2024-11-29 19.19 19.55 18.8 19.42 +1.25% 8,008 15,451,548
2024-11-28 19.11 19.46 18.89 19.18 +0.42% 6,839 13,144,149
2024-11-27 19.13 19.66 18.23 19.1 -0.73% 10,837 20,206,566
2024-11-26 19.02 19.59 19.02 19.24 +0.37% 7,986 15,476,539
2024-11-25 18.8 19.17 18.49 19.17 +3.85% 8,104 15,312,130
2024-11-22 19.58 19.59 18.46 18.46 -5.67% 9,093 17,308,640
2024-11-21 19.35 19.66 19.2 19.57 +0.51% 8,518 16,583,737
2024-11-20 18.9 19.47 18.88 19.47 +2.74% 9,612 18,402,772
2024-11-19 19.88 19.88 18.4 18.95 +0.96% 13,202 24,747,280
2024-11-18 18.92 19.33 18.32 18.77 -0.21% 12,819 23,963,706
2024-11-15 19.01 19.34 18.81 18.81 -1.21% 9,877 18,901,108
2024-11-14 19.98 20.11 19.01 19.04 -3.94% 11,534 22,457,179
2024-11-13 20.05 20.2 19.46 19.82 -1.93% 15,420 30,573,270
2024-11-12 20.76 21.15 19.96 20.21 -2.74% 16,307 33,526,971
2024-11-11 20.12 20.95 19.92 20.78 +2.62% 13,348 27,505,826
2024-11-08 19.73 20.47 19.73 20.25 +3.05% 18,806 37,919,354
2024-11-07 19.05 19.68 18.99 19.65 +2.93% 11,229 21,828,981
2024-11-06 19.15 19.42 18.83 19.09 +0.21% 10,448 20,063,955
2024-11-05 18.79 19.19 18.65 19.05 +1.55% 10,985 20,857,994
2024-11-04 18.6 18.8 18.29 18.76 +0.37% 8,038 15,006,423
2024-11-01 18.83 19.25 18.4 18.69 +0.05% 14,314 26,987,528
2024-10-31 18.45 18.9 18.45 18.68 +0.97% 8,854 16,565,666
2024-10-30 18.45 18.99 18.35 18.5 -0.05% 10,695 19,940,195
2024-10-29 19.33 19.53 18.36 18.51 -4.19% 12,224 23,106,620
2024-10-28 19.02 19.45 18.83 19.32 +1.63% 11,346 21,755,256
2024-10-25 18.27 19.37 18.26 19.01 +4.8% 14,640 27,653,187
2024-10-24 18.13 18.45 18.01 18.14 -0.77% 9,210 16,760,614
2024-10-23 18.06 18.43 17.87 18.28 +1.73% 9,528 17,363,882
2024-10-22 17.8 18.15 17.66 17.97 +0.96% 7,219 12,962,180
2024-10-21 17.7 18.12 17.58 17.8 +1.25% 10,029 17,876,452
2024-10-18 16.95 18 16.95 17.58 +2.87% 10,009 17,484,159
2024-10-17 17.01 17.5 17 17.09 -0.06% 9,990 17,309,218
2024-10-16 17.06 17.34 16.89 17.1 -1.04% 6,262 10,744,417
2024-10-15 17.16 17.67 17.15 17.28 -0.58% 8,345 14,547,260
2024-10-14 17.36 17.5 16.7 17.38 +2.96% 7,147 12,227,628
2024-10-11 17.52 17.98 16.62 16.88 -7.3% 8,729 14,988,493
2024-10-10 18 18.68 17.78 18.21 +1.68% 13,119 23,888,448
2024-10-09 19 19.5 17.62 17.91 -9.73% 21,242 39,588,065
2024-10-08 21 21.28 18.99 19.84 +9.25% 27,433 54,600,665
2024-09-30 16.91 18.46 16.8 18.16 +11.69% 15,350 26,966,822
2024-09-27 15.65 16.45 15.65 16.26 +4.36% 6,310 10,151,500
2024-09-26 15.15 15.6 15.07 15.58 +2.57% 4,087 6,276,475
2024-09-25 15.19 15.46 15.08 15.19 +1% 4,244 6,475,885
2024-09-24 14.5 15.04 14.48 15.04 +4.01% 4,799 7,111,933
2024-09-23 14.37 14.62 14.32 14.46 +0.7% 2,795 4,047,869
2024-09-20 14.51 14.57 14.3 14.36 -1.03% 2,851 4,103,020
2024-09-19 14.29 14.7 14.21 14.51 +1.61% 4,859 7,026,829
2024-09-18 14.73 14.97 14.2 14.28 -3.05% 4,587 6,606,842
2024-09-13 15.03 15.16 14.69 14.73 -2% 2,366 3,521,611
2024-09-12 15.38 15.38 15.02 15.03 -0.46% 3,871 5,869,111
2024-09-11 15.01 15.19 14.93 15.1 +0.07% 2,673 4,026,536
2024-09-10 15.02 15.24 14.84 15.09 +0.73% 5,298 7,966,448
2024-09-09 14.68 15.11 14.63 14.98 +1.84% 3,608 5,379,477
2024-09-06 15.25 15.38 14.65 14.71 -3.6% 4,316 6,435,314
2024-09-05 14.98 15.37 14.95 15.26 +1.87% 3,145 4,781,335
2024-09-04 15.19 15.31 14.93 14.98 -1.38% 3,679 5,551,164
2024-09-03 15.1 15.59 15.03 15.19 -0.2% 4,901 7,476,358
2024-09-02 15.52 15.87 15.2 15.22 -2.87% 5,844 9,039,595
2024-08-30 15 16.17 14.98 15.67 +4.47% 10,019 15,777,616
2024-08-29 14.48 15.08 14.46 15 +4.53% 7,942 11,825,930
2024-08-28 14.06 14.48 13.94 14.35 +2.5% 3,266 4,661,057
2024-08-27 14.14 14.35 13.94 14 -0.71% 2,745 3,857,767
2024-08-26 14 14.39 13.92 14.1 -0.98% 4,563 6,417,060
2024-08-23 14.01 14.34 13.82 14.24 +1.06% 3,287 4,629,902
2024-08-22 14.16 14.6 14.08 14.09 -0.56% 1,994 2,828,712
2024-08-21 14.18 14.31 14.13 14.17 +0.14% 1,339 1,899,968
2024-08-20 14.55 14.6 14.07 14.15 -3.15% 2,598 3,717,485
2024-08-19 14.61 14.69 14.43 14.61 -0.54% 1,522 2,221,341
2024-08-16 14.66 14.78 14.45 14.69 +0.69% 2,532 3,713,260
2024-08-15 14.9 14.9 14.44 14.59 +0.21% 2,513 3,671,183
2024-08-14 14.5 14.72 14.5 14.56 -0.75% 1,195 1,744,665
2024-08-13 14.55 14.71 14.31 14.67 +1.1% 2,711 3,941,877
2024-08-12 14.54 14.77 14.36 14.51 -0.21% 2,333 3,397,597
2024-08-09 14.75 14.98 14.52 14.54 -0.95% 4,197 6,186,103
2024-08-08 14.77 14.86 14.49 14.68 -0.34% 4,204 6,170,152
2024-08-07 14.76 14.83 14.57 14.73 -0.2% 2,691 3,963,264
2024-08-06 14.36 14.76 14.36 14.76 +4.02% 5,904 8,623,159
2024-08-05 14.44 14.78 14.16 14.19 -1.73% 6,484 9,421,441
2024-08-02 14.59 14.85 14.43 14.44 -1.03% 4,430 6,494,745
2024-08-01 14.57 14.72 14.42 14.59 +0.27% 3,570 5,210,988
2024-07-31 14.15 14.58 14.03 14.55 +2.83% 4,188 6,025,198
2024-07-30 14.06 14.25 13.78 14.15 +0.64% 2,122 2,992,322
2024-07-29 14.02 14.15 13.91 14.06 +0.07% 2,031 2,850,256
2024-07-26 14.02 14.26 14 14.05 +0.14% 2,933 4,138,723
2024-07-25 13.88 14.21 13.69 14.03 +1.3% 2,790 3,909,701
2024-07-24 14.05 14.08 13.82 13.85 -1.21% 3,036 4,235,342
2024-07-23 14.23 14.62 14.01 14.02 -1.68% 3,777 5,416,950
2024-07-22 14.29 14.36 14.13 14.26 +0.07% 1,766 2,512,559
2024-07-19 14.05 14.39 14.01 14.25 +1.42% 3,115 4,429,365
2024-07-18 14 14.18 13.71 14.05 +0.29% 2,972 4,152,019
2024-07-17 14.03 14.2 13.88 14.01 -0.07% 2,502 3,519,539
2024-07-16 14.15 14.27 13.88 14.02 -0.92% 3,517 4,918,956
2024-07-15 14.53 14.64 14.09 14.15 -3.41% 3,523 5,037,124
2024-07-12 14.8 15.02 14.64 14.65 -0.81% 3,274 4,830,622
2024-07-11 14.42 14.82 14.39 14.77 +4.23% 3,499 5,121,976
2024-07-10 14.16 14.5 13.9 14.17 +0.85% 3,843 5,485,087
2024-07-09 14.06 14.18 13.58 14.05 -0.07% 5,162 7,157,922
2024-07-08 14.51 14.62 13.99 14.06 -3.37% 3,444 4,891,235
2024-07-05 14.11 14.78 13.97 14.55 +1.96% 5,035 7,245,329
2024-07-04 14.6 14.76 14.06 14.27 -2.79% 2,937 4,225,133
2024-07-03 14.8 14.89 14.54 14.68 -0.68% 2,424 3,574,363
2024-07-02 14.7 15 14.7 14.78 -0.07% 2,730 4,061,653
2024-07-01 14.99 15.1 14.51 14.79 -0.34% 4,360 6,435,090
2024-06-28 14.65 15.18 14.6 14.84 +0.61% 2,894 4,330,403
2024-06-27 15.02 15.28 14.75 14.75 -1.8% 5,394 8,069,202
2024-06-26 14.55 15.04 14.3 15.02 +3.59% 4,201 6,175,998
2024-06-25 14.36 14.7 14.21 14.5 +1.05% 4,581 6,627,363
2024-06-24 15.13 15.13 14.26 14.35 -5.65% 7,347 10,716,155
2024-06-21 15.2 15.39 14.93 15.21 -0.33% 5,290 8,015,387
2024-06-20 15.09 15.73 15.03 15.26 +0.59% 6,551 10,062,697
2024-06-19 15.09 15.3 14.92 15.17 +0.93% 4,255 6,452,894
2024-06-18 14.85 15.09 14.84 15.03 +0.87% 4,929 7,384,382
2024-06-17 15.01 15.18 14.86 14.9 -1.65% 3,892 5,837,011
2024-06-14 15.51 15.51 15.01 15.15 -2.32% 5,036 7,637,210
2024-06-13 15.08 15.72 14.75 15.51 +2.92% 8,035 12,373,230
2024-06-12 14.68 15.14 14.68 15.07 +2.1% 2,902 4,358,238
2024-06-11 14.55 14.85 14.23 14.76 +0.75% 6,067 8,840,192
2024-06-07 14.25 14.75 14.25 14.65 +3.17% 10,184 14,789,274
2024-06-06 14.93 14.97 13.91 14.2 -4.89% 10,582 15,089,179
2024-06-05 15.22 15.26 14.8 14.93 -1.91% 5,961 8,964,984
2024-06-04 15.8 15.8 15.08 15.22 -4.34% 6,894 10,522,242
2024-06-03 16.28 16.54 15.72 15.91 -2.99% 8,341 13,418,875
2024-05-31 16.23 16.62 16.16 16.4 +0.99% 3,530 5,784,243
2024-05-30 16.04 16.32 15.98 16.24 +1.25% 3,273 5,304,371
2024-05-29 16.06 16.4 15.97 16.04 -0.5% 3,863 6,255,443
2024-05-28 16.4 16.58 16.03 16.12 -1.29% 4,931 8,000,801
2024-05-27 16.84 16.84 16.08 16.33 -2.27% 5,376 8,778,205
2024-05-24 16.67 17.21 16.61 16.71 -0.24% 4,213 7,153,615
2024-05-23 16.92 17.09 16.71 16.75 -1% 3,694 6,233,247
2024-05-22 17.12 17.35 16.91 16.92 -1.23% 3,722 6,353,534
2024-05-21 17.47 17.5 17.11 17.13 -3% 3,414 5,889,238
2024-05-20 17.2 17.71 17.19 17.66 +0.97% 3,139 5,512,697
2024-05-17 17.19 17.53 16.95 17.49 +1.75% 4,167 7,218,818
2024-05-16 17.21 17.53 17.09 17.19 +0.29% 5,150 8,903,284
2024-05-15 17.13 17.35 16.84 17.14 +0.06% 3,245 5,573,308
2024-05-14 17.21 17.49 17.07 17.13 -0.46% 4,800 8,283,751
2024-05-13 17.66 17.66 17.13 17.21 -2.93% 5,115 8,852,506
2024-05-10 18.12 18.21 17.62 17.73 -1.99% 5,887 10,540,792
2024-05-09 17.6 18.18 17.58 18.09 +2.78% 5,883 10,563,821
2024-05-08 17.69 17.97 17.5 17.6 -0.51% 4,321 7,648,947
2024-05-07 17.7 17.86 17.48 17.69 -0.06% 4,715 8,328,778
2024-05-06 17.19 17.74 17 17.7 +4.67% 11,014 19,319,186
2024-04-30 16.98 17.3 16.6 16.91 +0.42% 11,588 19,597,492
2024-04-29 15.7 17 15.7 16.84 +2.75% 12,985 21,624,777
2024-04-26 15.98 16.39 15.76 16.39 +1.74% 4,817 7,778,341
2024-04-25 15.73 16.29 15.6 16.11 +2.09% 7,257 11,690,679
2024-04-24 15.32 15.86 15.19 15.78 +3.14% 5,843 9,141,679
2024-04-23 15.1 15.59 14.8 15.3 +1.19% 6,505 9,923,812
2024-04-22 15.35 15.52 14.81 15.12 -2.45% 7,897 11,935,462
2024-04-19 15.45 15.69 15.02 15.5 -0.19% 5,032 7,714,653
2024-04-18 15.51 15.76 15.06 15.53 +0.98% 5,363 8,315,891
2024-04-17 14.27 15.67 14.27 15.38 +10.01% 9,520 14,449,464
2024-04-16 15.22 15.49 13.98 13.98 -9.69% 11,065 15,995,313
2024-04-15 16.44 16.85 15.38 15.48 -7.53% 10,803 17,171,226
2024-04-12 17.33 17.33 16.64 16.74 -1.93% 4,520 7,637,779
2024-04-11 16.81 17.42 16.63 17.07 +1.01% 4,458 7,649,008
2024-04-10 17.57 17.63 16.77 16.9 -3.76% 6,622 11,315,676
2024-04-09 16.9 17.68 16.9 17.56 +3.97% 5,390 9,360,018
2024-04-08 18.13 18.23 16.82 16.89 -6.84% 9,242 15,922,919
2024-04-03 18.33 18.35 17.71 18.13 -1.04% 5,004 9,002,302
2024-04-02 17.99 18.43 17.97 18.32 +2.06% 6,123 11,143,580
2024-04-01 17.97 18.22 17.72 17.95 +0.39% 8,469 15,167,742
2024-03-29 18.21 18.25 17.55 17.88 -0.83% 6,070 10,831,582
2024-03-28 16.81 18.47 16.81 18.03 +7.26% 11,987 21,464,017
2024-03-27 17.44 17.79 16.76 16.81 -3.67% 4,511 7,821,965
2024-03-26 17.38 17.8 17.19 17.45 +0.4% 4,954 8,662,591
2024-03-25 18.06 18.06 17.37 17.38 -4.08% 5,247 9,281,716
2024-03-22 18.6 18.66 18.12 18.12 -2.21% 4,607 8,440,054
2024-03-21 18.66 18.78 18.23 18.53 -0.7% 4,818 8,922,463
2024-03-20 18.01 18.68 18.01 18.66 +3.61% 7,345 13,520,510
2024-03-19 18.43 18.43 17.95 18.01 -1.32% 5,031 9,151,147
2024-03-18 17.88 18.55 17.7 18.25 +3.11% 10,644 19,251,877
2024-03-15 17.28 17.7 17.2 17.7 +1.37% 4,401 7,682,288
2024-03-14 17.68 17.94 17.19 17.46 -1.24% 4,040 7,097,457
2024-03-13 17.8 17.94 17.54 17.68 -0.67% 4,708 8,338,399
2024-03-12 17.36 17.9 17.29 17.8 +2.95% 6,700 11,817,029
2024-03-11 16.87 17.34 16.48 17.29 +2.49% 4,623 7,884,547
2024-03-08 16.69 17.04 16.45 16.87 +2.06% 3,868 6,475,782
2024-03-07 16.85 17.16 16.51 16.53 -1.9% 4,986 8,380,313
2024-03-06 16.38 17.02 16.28 16.85 +2.25% 5,856 9,770,296
2024-03-05 17.11 17.11 16.45 16.48 -2.89% 7,355 12,237,044
2024-03-04 17.17 17.5 16.83 16.97 -1.05% 6,031 10,324,886
2024-03-01 16.6 17.17 16.58 17.15 +3.75% 13,569 22,966,523
2024-02-29 15.65 16.59 15.63 16.53 +3.77% 12,795 20,696,801
2024-02-28 17.76 18.32 15.93 15.93 -10% 22,896 38,870,624
2024-02-27 17.83 18.59 17.17 17.7 +5.8% 20,412 36,124,878
2024-02-26 16.54 17.08 16.46 16.73 +1.83% 7,895 13,258,102
2024-02-23 16.05 16.5 16 16.43 +2.37% 5,003 8,142,114
2024-02-22 15.71 16.05 15.56 16.05 +2.62% 5,253 8,307,649
2024-02-21 15.23 15.96 15.04 15.64 +2.42% 7,285 11,364,567
2024-02-20 15.11 15.39 14.95 15.27 +1.06% 6,932 10,509,720
2024-02-19 14.94 15.9 14.56 15.11 +3.78% 15,706 23,717,815
2024-02-08 13 14.88 12.12 14.56 +16.29% 16,049 21,625,513
2024-02-07 13.2 13.41 12.18 12.52 -6.08% 14,542 18,548,204
2024-02-06 13.01 13.94 11.56 13.33 -1.04% 21,454 26,783,900
2024-02-05 15.49 15.49 12.65 13.47 -13.15% 21,076 28,800,086
2024-02-02 16.51 16.68 14.91 15.51 -6.06% 10,237 16,106,207
2024-02-01 16.2 16.84 15.93 16.51 +1.91% 14,203 23,294,917
2024-01-31 17.08 17.1 16.1 16.2 -5.32% 10,020 16,477,087
2024-01-30 17.85 17.94 17 17.11 -3.93% 6,483 11,347,101
2024-01-29 18.76 18.76 17.76 17.81 -4.2% 7,179 12,951,248
2024-01-26 18.91 19.27 18.35 18.59 -1.22% 9,696 18,296,565
2024-01-25 18.09 18.84 17.81 18.82 +3.98% 7,974 14,824,690
2024-01-24 17.62 18.12 17.21 18.1 +3.25% 9,407 16,611,939
2024-01-23 18.02 18.02 17.27 17.53 -2.56% 9,875 17,372,652
2024-01-22 19.21 19.33 17.8 17.99 -6.74% 9,904 18,405,056
2024-01-19 19.58 19.66 19.2 19.29 -1.38% 5,442 10,553,616
2024-01-18 20.06 20.25 19.09 19.56 -2.93% 11,650 22,662,136
2024-01-17 20.73 20.73 20.06 20.15 -2.33% 4,425 9,018,295
2024-01-16 20.72 20.92 20.34 20.63 -0.77% 5,699 11,746,852
2024-01-15 20.94 21.04 20.63 20.79 -0.14% 4,561 9,502,645
2024-01-12 21.13 21.28 20.71 20.82 -0.76% 5,827 12,218,778
2024-01-11 20.88 21.11 20.7 20.98 +0.96% 4,493 9,425,706
2024-01-10 21 21.09 20.61 20.78 -0.76% 6,244 13,022,542
2024-01-09 20.8 21.14 20.69 20.94 +0.62% 7,137 14,894,857
2024-01-08 21.49 21.6 20.71 20.81 -2.76% 8,738 18,318,143
2024-01-05 21.6 21.68 21.33 21.4 -0.51% 7,496 16,097,864
2024-01-04 21.65 21.7 21.37 21.51 -0.6% 7,323 15,757,306
2024-01-03 21.6 21.76 21.41 21.64 +0.14% 6,970 15,063,024
2024-01-02 21.16 21.75 21.14 21.61 +2.42% 11,759 25,299,776

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

хОЯх░ЪшВбф╗╜ 603813

2024年至今

ф╕АцЛЦшВбф╗╜ 601038

2024年至今

ф╕ЙцЬищЫЖхЫв 000632

近三个月

хРЙхНОщЫЖхЫв 603980

近半年

хЕ╗хЕГщеохУБ 603156

2023年全年

ш┐Оф╕░шВбф╗╜ 605055

2023年全年

щАЪшгХщЗНх╖е 300185

2022-2023两年

ш╢КхЙСцЩ║шГ╜ 603095

近三个月

чЫЫц│░щЫЖхЫв 605138

近半年

щ╝ОщШ│чзСцКА 688112

近期数据

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
半导体

хглхЕ░х╛о (600460)

2023年全年
储能电池
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
元宇宙
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年

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