чИ▒хиБчзСцКА 688067

数据更新至:

添加到对比分析

18.38 +1.10%

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

18.38
+1.1% +0.2
18.25
开盘价
18.39
最高价
17.9
最低价
7,969
成交量
数据更新至: 2025-03-25

技术指标

19.02
MA5 (5日均线)
19.47
MA10 (10日均线)
19.46
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 18.25 18.39 17.9 18.38 +1.1% 7,969 14,432,411
2025-03-24 19.12 19.18 17.81 18.18 -4.37% 10,619 19,531,661
2025-03-21 19.7 19.7 18.93 19.01 -3.26% 10,456 20,076,308
2025-03-20 19.88 19.89 19.46 19.65 -1.16% 7,767 15,265,025
2025-03-19 20 20.19 19.62 19.88 -1.14% 7,947 15,803,250
2025-03-18 20.02 20.24 19.95 20.11 +0.55% 8,834 17,747,045
2025-03-17 20.12 20.19 19.9 20 -0.7% 10,072 20,184,828
2025-03-14 19.52 20.14 19.33 20.14 +3.18% 11,899 23,574,171
2025-03-13 19.76 19.88 19.21 19.52 -1.66% 10,022 19,506,025
2025-03-12 19.88 20.13 19.71 19.85 -0.15% 7,421 14,769,382
2025-03-11 19.59 19.88 19.48 19.88 +0.86% 7,269 14,291,743
2025-03-10 19.68 19.99 19.56 19.71 +1.18% 10,481 20,728,682
2025-03-07 19.8 19.92 19.35 19.48 -1.22% 7,855 15,338,087
2025-03-06 19.37 19.85 19.37 19.72 +1.75% 11,655 22,957,754
2025-03-05 19.45 19.49 19.1 19.38 -0.36% 9,090 17,502,688
2025-03-04 19.03 19.45 18.9 19.45 +2.1% 9,508 18,339,900
2025-03-03 18.95 19.37 18.9 19.05 +0.63% 8,215 15,718,464
2025-02-28 19.35 19.4 18.67 18.93 -2.47% 8,462 16,036,764
2025-02-27 19.59 19.59 19 19.41 0% 8,580 16,487,759
2025-02-26 19.3 19.54 19.3 19.41 +0.26% 8,099 15,731,377
2025-02-25 19.38 19.5 19.08 19.36 -1.02% 7,383 14,259,880
2025-02-24 19.51 19.6 19.05 19.56 +0.15% 10,652 20,659,307
2025-02-21 19.44 19.53 19.02 19.53 +0.46% 8,227 15,904,529
2025-02-20 19.32 19.71 19.31 19.44 +0.73% 7,508 14,607,337
2025-02-19 18.91 19.48 18.65 19.3 +2.66% 10,129 19,460,417
2025-02-18 19.42 19.58 18.71 18.8 -3.39% 11,398 21,795,941
2025-02-17 19.29 19.95 19.21 19.46 +1.99% 21,278 41,728,908
2025-02-14 18.73 19.15 18.64 19.08 +1.6% 11,842 22,456,403
2025-02-13 19.2 19.25 18.62 18.78 -1.68% 5,469 10,287,154
2025-02-12 19.28 19.28 18.92 19.1 -0.47% 6,464 12,340,138
2025-02-11 19.27 19.38 19.07 19.19 +0.1% 12,010 23,093,197
2025-02-10 18.94 19.26 18.57 19.17 +1.27% 12,655 23,987,338
2025-02-07 18.79 19.09 18.5 18.93 +2.27% 12,831 24,282,352
2025-02-06 18.33 18.63 18.11 18.51 +0.98% 7,010 12,940,045
2025-02-05 18.15 18.4 18.09 18.33 +1.38% 6,942 12,674,045
2025-01-27 17.89 18.53 17.81 18.08 +1.18% 6,853 12,399,892
2025-01-24 17.52 17.92 17.24 17.87 +2.7% 6,185 10,902,837
2025-01-23 17.46 17.75 17.3 17.4 +1.05% 4,879 8,558,030
2025-01-22 17.39 17.39 17.07 17.22 -0.92% 4,817 8,293,111
2025-01-21 17.33 17.45 16.98 17.38 +0.29% 6,986 12,048,598
2025-01-20 16.85 17.4 16.85 17.33 +3.09% 7,161 12,309,964
2025-01-17 16.86 16.94 16.51 16.81 +0.18% 4,954 8,308,143
2025-01-16 16.73 16.99 16.59 16.78 +1.27% 5,968 10,049,252
2025-01-15 16.89 16.89 16.44 16.57 -1.02% 6,227 10,378,728
2025-01-14 15.89 16.77 15.58 16.74 +6.42% 8,122 13,301,362
2025-01-13 15.5 15.78 15.16 15.73 +0.32% 5,894 9,176,781
2025-01-10 16.2 16.2 15.52 15.68 -2.85% 5,159 8,184,405
2025-01-09 16.21 16.37 16.02 16.14 -0.43% 4,654 7,546,001
2025-01-08 16.25 16.51 15.65 16.21 -1.04% 5,847 9,425,049
2025-01-07 16.01 16.51 15.74 16.38 +3.15% 6,106 9,828,632
2025-01-06 15.86 16.15 15.26 15.88 +0.19% 7,522 11,957,259
2025-01-03 16.51 16.75 15.84 15.85 -4.4% 7,799 12,664,221
2025-01-02 16.72 17.35 16.38 16.58 -0.84% 9,552 16,142,648
2024-12-31 17.01 17.12 16.62 16.72 -1.07% 6,244 10,521,765
2024-12-30 17.27 17.27 16.46 16.9 -2.14% 7,586 12,776,997
2024-12-27 17.29 17.57 17.1 17.27 +0.64% 4,763 8,279,056
2024-12-26 16.85 17.38 16.67 17.16 +1.84% 5,986 10,286,993
2024-12-25 17.35 17.64 16.65 16.85 -3.16% 9,854 16,633,259
2024-12-24 17.64 17.69 17.18 17.4 +0.4% 9,959 17,287,815
2024-12-23 18.7 18.7 17.28 17.33 -7.33% 12,084 21,457,455
2024-12-20 18.26 18.8 17.82 18.7 +3.09% 11,942 22,113,981
2024-12-19 18.01 18.39 17.73 18.14 -0.22% 7,677 13,846,569
2024-12-18 18.31 18.69 17.7 18.18 -0.71% 10,740 19,582,295
2024-12-17 19.44 19.6 18.14 18.31 -6.01% 11,469 21,466,683
2024-12-16 19.6 19.78 19.3 19.48 -0.76% 8,880 17,333,429
2024-12-13 19.98 19.98 19.48 19.63 -2.05% 8,594 16,992,939
2024-12-12 19.95 20.07 19.7 20.04 +1.11% 7,615 15,157,313
2024-12-11 19.51 19.88 19.31 19.82 +2.01% 8,762 17,199,238
2024-12-10 19.8 19.9 19.39 19.43 +0.67% 11,275 22,037,457
2024-12-09 19.2 19.48 19.02 19.3 +0.63% 7,220 13,933,781
2024-12-06 19.1 19.29 18.75 19.18 +0.58% 6,746 12,877,305
2024-12-05 18.75 19.11 18.7 19.07 +1.44% 7,820 14,830,040
2024-12-04 19.23 19.24 18.65 18.8 -1.78% 8,002 15,177,068
2024-12-03 19.34 19.45 19.01 19.14 -1.03% 9,881 18,925,878
2024-12-02 18.8 19.55 18.71 19.34 +2.87% 11,864 22,810,653
2024-11-29 18.62 18.97 18.12 18.8 +1.08% 8,006 14,953,152
2024-11-28 18.37 18.77 18.32 18.6 +0.7% 7,106 13,203,368
2024-11-27 17.98 18.55 17.2 18.47 +2.21% 12,014 21,534,923
2024-11-26 18.07 18.66 17.94 18.07 -0.93% 8,928 16,302,728
2024-11-25 17.99 18.3 17.68 18.24 +3.23% 9,111 16,372,627
2024-11-22 18.54 18.76 17.62 17.67 -4.8% 11,157 20,426,540
2024-11-21 18.32 18.7 18.13 18.56 +1.31% 11,694 21,625,383
2024-11-20 17.68 18.44 17.68 18.32 +2.69% 11,267 20,433,267
2024-11-19 17.38 17.91 17.25 17.84 +2% 9,161 16,138,803
2024-11-18 18.07 18.12 17.23 17.49 -2.67% 15,317 27,024,317
2024-11-15 18.34 18.76 17.97 17.97 -1.96% 16,167 29,660,929
2024-11-14 19.5 19.61 18.33 18.33 -6% 14,841 27,980,590
2024-11-13 19.77 20.13 19.09 19.5 -1.42% 17,569 34,308,035
2024-11-12 20.25 20.5 19.59 19.78 -1.69% 18,294 36,819,303
2024-11-11 19.88 20.36 19.45 20.12 +0.5% 21,262 42,318,919
2024-11-08 19.38 20.3 18.9 20.02 +4.87% 35,241 69,349,284
2024-11-07 18.83 19.28 18.72 19.09 +0.74% 15,401 29,261,662
2024-11-06 18.38 19.58 18.01 18.95 +4.58% 38,725 73,442,950
2024-11-05 17.71 18.18 17.64 18.12 +2.14% 11,303 20,235,492
2024-11-04 18.12 18.12 17.46 17.74 -0.11% 10,064 17,812,790
2024-11-01 18.05 18.59 17.64 17.76 -1.44% 13,529 24,431,477
2024-10-31 17.46 18.19 17.15 18.02 +3.74% 11,809 20,911,746
2024-10-30 17.69 18.19 17.11 17.37 -1.31% 7,660 13,403,633
2024-10-29 18.25 18.44 17.58 17.6 -1.68% 18,368 33,122,420
2024-10-28 17.7 17.93 17.21 17.9 +3.65% 8,303 14,616,565
2024-10-25 16.88 17.39 16.85 17.27 +2.19% 7,462 12,787,241
2024-10-24 16.9 16.95 16.76 16.9 +0.18% 5,395 9,093,290
2024-10-23 16.98 17.06 16.71 16.87 -0.12% 12,239 20,724,729
2024-10-22 16.84 17.12 16.67 16.89 +0.18% 6,866 11,594,480
2024-10-21 16.7 17.15 16.6 16.86 +1.26% 10,731 18,090,693
2024-10-18 16.19 16.94 16.08 16.65 +3.67% 9,505 15,699,170
2024-10-17 15.96 16.4 15.96 16.06 +0.56% 6,319 10,253,814
2024-10-16 15.71 16.19 15.66 15.97 +0.82% 4,023 6,430,918
2024-10-15 16.38 16.38 15.83 15.84 -3% 5,545 8,954,154
2024-10-14 16.13 16.34 15.76 16.33 +2.64% 5,174 8,333,943
2024-10-11 16.68 16.68 15.76 15.91 -3.87% 8,103 13,079,687
2024-10-10 16.78 16.98 16.1 16.55 -0.9% 12,388 20,560,587
2024-10-09 17.57 17.57 15.81 16.7 -6.18% 18,464 30,966,575
2024-10-08 18.78 19.09 16.91 17.8 +9.34% 24,010 43,174,003
2024-09-30 14.91 16.58 14.8 16.28 +11.89% 18,866 29,440,293
2024-09-27 14.18 14.73 14.18 14.55 +3.78% 4,276 6,150,095
2024-09-26 13.7 14.05 13.7 14.02 +1.89% 4,499 6,252,853
2024-09-25 13.51 13.91 13.51 13.76 +2.23% 7,948 10,959,803
2024-09-24 12.92 13.49 12.91 13.46 +3.94% 6,906 9,139,018
2024-09-23 12.79 13.04 12.74 12.95 +0.94% 3,389 4,374,594
2024-09-20 12.86 13.06 12.75 12.83 -1.31% 4,183 5,375,975
2024-09-19 12.72 13.09 12.55 13 +3.59% 6,307 8,138,171
2024-09-18 13.01 13.07 12.3 12.55 -3.83% 4,976 6,270,311
2024-09-13 13.47 13.47 13 13.05 -2.1% 4,243 5,585,787
2024-09-12 13.32 13.62 13.25 13.33 +0.08% 4,423 5,974,072
2024-09-11 13.42 13.45 13.15 13.32 -1.19% 3,277 4,363,397
2024-09-10 13.18 13.48 13.12 13.48 +2.2% 4,115 5,480,759
2024-09-09 13.06 13.4 12.95 13.19 +1.23% 4,589 6,074,488
2024-09-06 13.66 13.66 13.03 13.03 -4.47% 4,143 5,485,564
2024-09-05 13.57 13.66 13.45 13.64 +0.89% 2,842 3,860,430
2024-09-04 13.63 13.79 13.38 13.52 -1.6% 3,893 5,275,420
2024-09-03 13.73 13.99 13.65 13.74 -0.51% 3,585 4,943,440
2024-09-02 13.8 14.04 13.77 13.81 +0.07% 7,252 10,089,392
2024-08-30 13.68 13.94 13.47 13.8 +1.69% 6,962 9,622,350
2024-08-29 13.27 13.58 13.07 13.57 +2.26% 5,222 6,981,060
2024-08-28 12.97 13.36 12.66 13.27 +1.61% 3,764 4,961,881
2024-08-27 13.18 13.27 12.96 13.06 -0.46% 3,886 5,101,251
2024-08-26 12.84 13.22 12.84 13.12 +1.47% 4,360 5,697,661
2024-08-23 13.14 13.19 12.82 12.93 -1.15% 4,170 5,410,365
2024-08-22 13.36 13.45 13.08 13.08 -1.58% 3,160 4,179,807
2024-08-21 13.32 13.45 13.21 13.29 -0.23% 2,101 2,803,305
2024-08-20 13.78 13.84 13.24 13.32 -3.34% 4,544 6,109,879
2024-08-19 14.11 14.11 13.68 13.78 -1.71% 5,857 8,109,173
2024-08-16 14.06 14.11 13.92 14.02 +0.36% 5,513 7,723,484
2024-08-15 13.95 14.14 13.8 13.97 +0.14% 4,212 5,887,899
2024-08-14 14.04 14.08 13.91 13.95 -0.43% 4,169 5,833,689
2024-08-13 13.99 14.08 13.72 14.01 +0.14% 4,933 6,870,011
2024-08-12 13.88 14.1 13.7 13.99 +1.08% 5,162 7,182,860
2024-08-09 13.88 14.11 13.73 13.84 +0.07% 4,502 6,266,332
2024-08-08 13.86 13.98 13.53 13.83 +0.29% 3,602 4,967,793
2024-08-07 13.85 13.94 13.67 13.79 +0.15% 4,348 6,011,373
2024-08-06 13.6 13.92 13.52 13.77 +2.46% 4,690 6,459,521
2024-08-05 13.82 14.05 13.37 13.44 -2.68% 5,999 8,225,779
2024-08-02 14 14.21 13.8 13.81 -1.36% 5,845 8,216,068
2024-08-01 13.88 14.09 13.8 14 +1.08% 6,341 8,864,593
2024-07-31 13.52 13.87 13.38 13.85 +2.97% 5,006 6,856,647
2024-07-30 13.47 13.51 13.3 13.45 +0.37% 3,091 4,153,847
2024-07-29 13.48 13.55 13.22 13.4 +0.37% 3,921 5,244,163
2024-07-26 13.3 13.43 13.13 13.35 +1.37% 4,590 6,105,856
2024-07-25 12.98 13.4 12.82 13.17 +1.46% 5,248 6,905,544
2024-07-24 13.12 13.27 12.84 12.98 -2.11% 4,839 6,307,531
2024-07-23 13.47 13.64 13.21 13.26 -1.56% 4,323 5,823,988
2024-07-22 13.41 13.62 13.37 13.47 +0.45% 3,973 5,350,393
2024-07-19 13.13 13.55 13.09 13.41 +2.05% 5,776 7,711,015
2024-07-18 13.28 13.29 12.81 13.14 -1.05% 5,484 7,146,466
2024-07-17 13.42 13.55 13.13 13.28 -1.04% 5,206 6,931,584
2024-07-16 13.51 13.7 13.31 13.42 -1.32% 5,107 6,856,734
2024-07-15 14 14 13.54 13.6 -3.13% 4,570 6,240,997
2024-07-12 13.93 14.19 13.9 14.04 +0.14% 4,825 6,791,253
2024-07-11 14.15 14.15 13.78 14.02 +3.09% 6,713 9,388,003
2024-07-10 13.87 13.95 13.55 13.6 -1.95% 5,116 7,021,134
2024-07-09 13.32 13.93 13.15 13.87 +3.66% 6,221 8,433,213
2024-07-08 13.9 13.94 13.27 13.38 -3.25% 4,425 6,007,250
2024-07-05 13.55 13.95 13.31 13.83 +2.07% 6,761 9,293,856
2024-07-04 14.2 14.3 13.51 13.55 -4.78% 5,041 6,941,121
2024-07-03 14.2 14.45 14.13 14.23 -0.56% 5,611 8,010,984
2024-07-02 14.22 14.34 13.94 14.31 +1.06% 4,588 6,534,611
2024-07-01 14.37 14.5 13.86 14.16 -1.32% 4,134 5,840,600
2024-06-28 14.3 14.53 14.18 14.35 +0.35% 6,079 8,743,475
2024-06-27 14.37 14.63 14.15 14.3 -0.63% 8,442 12,143,451
2024-06-26 13.71 14.45 13.53 14.39 +4.81% 6,495 9,142,481
2024-06-25 13.55 13.95 13.55 13.73 +1.85% 6,674 9,200,745
2024-06-24 14.36 14.36 13.41 13.48 -6.97% 10,357 14,341,668
2024-06-21 14.62 14.64 14.14 14.49 -0.89% 7,015 10,121,120
2024-06-20 14.25 14.86 14.19 14.62 +2.09% 16,259 23,793,093
2024-06-19 14.24 14.41 14.11 14.32 +0.49% 5,438 7,769,673
2024-06-18 14.07 14.25 13.83 14.25 +1.71% 8,854 12,501,452
2024-06-17 14.35 14.35 13.95 14.01 -2.44% 6,626 9,349,629
2024-06-14 14.65 14.85 14.17 14.36 -2.18% 14,412 20,855,951
2024-06-13 14.2 14.8 13.82 14.68 +4.11% 14,922 21,516,263
2024-06-12 13.82 14.23 13.63 14.1 +2.03% 6,562 9,247,977
2024-06-11 13.78 14.04 13.41 13.82 -0.79% 6,515 8,930,559
2024-06-07 13.38 14.08 13.38 13.93 +4.82% 8,818 12,198,839
2024-06-06 13.91 14.11 13 13.29 -5.74% 13,609 18,204,955
2024-06-05 14.51 14.52 14.05 14.1 -2.76% 5,948 8,484,118
2024-06-04 15.06 15.11 14.38 14.5 -3.72% 8,374 12,201,145
2024-06-03 15.75 15.85 15.04 15.06 -4.5% 7,553 11,628,262
2024-05-31 15.48 15.81 15.45 15.77 +1.87% 5,050 7,928,431
2024-05-30 15.53 15.75 15.36 15.48 -0.83% 7,112 11,037,816
2024-05-29 15.95 16.07 15.6 15.61 -1.7% 8,102 12,801,634
2024-05-28 16.16 16.21 15.72 15.88 -2.16% 9,238 14,697,168
2024-05-27 16.42 16.42 15.81 16.23 +0.25% 4,891 7,847,231
2024-05-24 16.25 16.56 16.12 16.19 -0.37% 4,719 7,704,115
2024-05-23 16.69 16.78 16.18 16.25 -2.81% 6,838 11,263,273
2024-05-22 16.48 16.75 16.4 16.72 +0.91% 5,628 9,358,948
2024-05-21 16.72 16.78 16.45 16.57 -1.25% 4,763 7,886,364
2024-05-20 17.19 17.3 16.75 16.78 -2.1% 8,081 13,732,113
2024-05-17 16.96 17.24 16.86 17.14 +1.72% 4,873 8,315,231
2024-05-16 16.59 17.26 16.59 16.85 +2% 7,223 12,251,323
2024-05-15 16.59 16.83 16.36 16.52 -0.6% 4,727 7,849,993
2024-05-14 16.5 16.98 16.5 16.62 0% 4,763 7,953,194
2024-05-13 16.71 16.79 16.2 16.62 -1.07% 7,703 12,745,097
2024-05-10 17.4 17.48 16.72 16.8 -3.89% 10,069 17,060,710
2024-05-09 17.23 17.49 17.16 17.48 +1.86% 7,831 13,617,342
2024-05-08 17.19 17.39 17.01 17.16 -0.12% 7,085 12,164,157
2024-05-07 16.95 17.18 16.65 17.18 +1.48% 7,177 12,214,899
2024-05-06 16.92 16.98 16.69 16.93 +1.68% 10,411 17,553,888
2024-04-30 16.8 16.93 16.59 16.65 -0.77% 9,473 15,871,849
2024-04-29 15.98 16.82 15.98 16.78 +5.87% 7,761 12,829,404
2024-04-26 15.51 15.93 15.34 15.85 +2.46% 6,169 9,695,305
2024-04-25 15.45 15.56 15.1 15.47 +1.64% 8,459 13,001,075
2024-04-24 14.73 15.22 14.68 15.22 +3.05% 7,130 10,734,315
2024-04-23 14.42 15 14.37 14.77 +2.57% 9,438 13,857,825
2024-04-22 14.35 14.58 14 14.4 -1.03% 6,177 8,867,559
2024-04-19 14.52 14.74 14.25 14.55 -1.42% 6,730 9,745,405
2024-04-18 14.91 15.06 14.34 14.76 -1.47% 10,668 15,753,594
2024-04-17 13.97 15.19 13.81 14.98 +10.31% 15,131 22,241,326
2024-04-16 14.34 14.48 13.48 13.58 -6.86% 16,554 22,962,682
2024-04-15 15.99 16.39 14.28 14.58 -10.11% 22,446 33,681,779
2024-04-12 16.45 16.69 16.22 16.22 -1.4% 7,804 12,824,265
2024-04-11 16.39 16.89 16.29 16.45 -0.18% 6,221 10,324,121
2024-04-10 17.06 17.28 16.18 16.48 -3.46% 9,255 15,324,012
2024-04-09 16.42 17.19 16.34 17.07 +3.9% 11,626 19,636,939
2024-04-08 17.85 17.87 16.3 16.43 -7.85% 21,216 35,778,070
2024-04-03 17.75 18.09 17.44 17.83 +0.11% 15,110 26,783,561
2024-04-02 17.73 18.05 17.61 17.81 +1.02% 17,391 30,985,114
2024-04-01 17.58 17.87 17.38 17.63 +0.28% 21,036 37,111,608
2024-03-29 17.66 17.87 16.6 17.58 -0.96% 31,837 54,940,358
2024-03-28 17.72 17.95 17.28 17.75 +0.17% 30,543 53,600,554
2024-03-27 19 19.28 17.71 17.72 -7.52% 17,788 32,885,159
2024-03-26 18.38 19.16 17.28 19.16 +3.79% 40,265 73,361,670
2024-03-25 19.74 19.96 18.21 18.46 -6.63% 32,113 61,584,393
2024-03-22 20.19 20.19 19.41 19.77 -2.47% 27,741 54,661,119
2024-03-21 19.18 20.34 18.6 20.27 +4.22% 53,910 105,147,283
2024-03-20 18.22 19.75 17.56 19.45 +6.63% 46,772 86,950,144
2024-03-19 17.39 19.2 17.35 18.24 +5.8% 49,636 91,769,680
2024-03-18 16.6 17.29 16.46 17.24 +5.25% 16,405 27,721,710
2024-03-15 16.12 16.43 15.95 16.38 +1.61% 7,442 12,055,254
2024-03-14 16.26 16.59 15.8 16.12 -0.98% 10,139 16,449,296
2024-03-13 16.26 16.37 16.03 16.28 +0.74% 7,761 12,590,739
2024-03-12 15.97 16.19 15.81 16.16 +1.64% 10,887 17,456,615
2024-03-11 15.42 15.91 15.41 15.9 +2.91% 9,332 14,728,553
2024-03-08 15.35 15.58 15.2 15.45 0% 6,454 9,929,699
2024-03-07 15.43 15.98 15.36 15.45 -0.45% 10,228 16,008,148
2024-03-06 15.05 15.71 15.05 15.52 +1.97% 6,683 10,306,731
2024-03-05 15.86 15.98 15.2 15.22 -4.16% 10,558 16,323,280
2024-03-04 15.88 16.27 15.43 15.88 +0.25% 12,910 20,290,176
2024-03-01 15.45 15.9 15.34 15.84 +3.53% 18,336 28,691,263
2024-02-29 14.7 15.41 14.4 15.3 +3.8% 18,531 27,939,627
2024-02-28 17.13 17.33 14.68 14.74 -13.24% 33,981 54,689,754
2024-02-27 16.38 17.07 16 16.99 +3.72% 14,801 24,680,301
2024-02-26 16.27 16.95 16.15 16.38 +2.12% 20,754 34,106,961
2024-02-23 15.28 16.22 15.06 16.04 +4.97% 15,426 24,334,337
2024-02-22 14.79 15.28 14.55 15.28 +4.59% 13,548 20,311,757
2024-02-21 14.13 15.24 13.87 14.61 +3.4% 16,105 23,610,336
2024-02-20 14.08 14.3 13.66 14.13 +0.43% 11,808 16,599,754
2024-02-19 13.64 14.54 13.56 14.07 +3.68% 26,620 37,257,794
2024-02-08 11.4 13.77 11.11 13.57 +16.08% 31,718 38,896,378
2024-02-07 12.81 12.82 11.13 11.69 -8.53% 31,897 37,226,163
2024-02-06 12.12 13.31 10.91 12.78 -1.69% 31,472 37,430,094
2024-02-05 15.6 15.6 12.71 13 -16.61% 22,234 30,289,025
2024-02-02 16.91 17.5 15.1 15.59 -7.81% 16,228 26,209,931
2024-02-01 17.51 17.51 16.49 16.91 -3.48% 15,015 25,421,676
2024-01-31 18.59 18.59 17.23 17.52 -5.76% 12,561 22,327,936
2024-01-30 19.1 19.3 18.5 18.59 -3.13% 6,624 12,515,987
2024-01-29 20.37 20.69 19.18 19.19 -5.79% 9,616 18,923,853
2024-01-26 20.76 20.98 20.12 20.37 -0.78% 11,407 23,514,341
2024-01-25 19.2 20.58 19.04 20.53 +6.82% 12,199 24,268,072
2024-01-24 19.05 19.69 18.42 19.22 +0.89% 14,360 27,313,471
2024-01-23 19.41 20.17 18.82 19.05 -4.13% 16,063 30,626,046
2024-01-22 21.36 21.38 19.53 19.87 -7.11% 13,327 27,299,835
2024-01-19 21.77 21.83 21.29 21.39 -0.79% 8,696 18,689,830
2024-01-18 22.21 22.56 21.05 21.56 -3.62% 13,427 28,988,450
2024-01-17 22.55 22.84 22.31 22.37 -0.58% 10,879 24,662,171
2024-01-16 23.25 23.25 22.15 22.5 -1.88% 8,358 18,795,975
2024-01-15 22.74 23.09 22.41 22.93 +0.84% 9,719 22,164,895
2024-01-12 23.45 23.54 22.54 22.74 -2.9% 9,475 21,860,561
2024-01-11 23.44 23.5 23.11 23.42 +1.04% 4,751 11,088,284
2024-01-10 23.6 23.76 23.07 23.18 -1.99% 8,265 19,288,657
2024-01-09 23.17 23.74 23.07 23.65 +2.51% 10,412 24,509,766
2024-01-08 23.93 23.93 23.05 23.07 -2.62% 11,839 27,574,621
2024-01-05 24.07 24.18 23.66 23.69 -1.41% 7,100 16,966,525
2024-01-04 24.07 24.09 23.71 24.03 +0.54% 6,666 15,946,343
2024-01-03 24.3 24.5 23.61 23.9 -2.05% 11,422 27,270,881
2024-01-02 23.9 24.42 23.64 24.4 +2.48% 10,428 25,136,610

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

хЫ╜цЬ║щАЪчФи 600444

2024年至今

цЬЧш┐кщЫЖхЫв 603726

2023年全年

хРМцЬЙчзСцКА 300302

2024年至今

щХ┐ц▒ЯцЭРцЦЩ 001296

2022-2023两年

ц│ХцЛЙчФ╡хнР 600563

近半年

ц╡Щц▒Ящ╛ЩчЫЫ 600352

2024年至今

цОвш╖пшАЕ 300005

近三个月

цЦ░ц┤БшГ╜ 605111

近期数据

х╝ШхЕГч╗┐шГ╜ 603185

2024年一季度

ф║ФчЯ┐хПСх▒Х 600058

近三个月

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
光伏产业
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
储能电池
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

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