щВжх╜жцКАцЬп 688132

数据更新至:

添加到对比分析

19.19 +1.53%

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

19.19
+1.53% +0.29
18.79
开盘价
19.23
最高价
18.6
最低价
17,059
成交量
数据更新至: 2025-03-25

技术指标

19.82
MA5 (5日均线)
20.15
MA10 (10日均线)
20.23
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 18.79 19.23 18.6 19.19 +1.53% 17,059 32,428,659
2025-03-24 19.9 19.96 18.45 18.9 -4.88% 26,481 50,492,114
2025-03-21 20.62 20.78 19.75 19.87 -4.38% 33,608 67,721,276
2025-03-20 20.36 21.66 20.21 20.78 +2.11% 36,319 76,799,974
2025-03-19 20.88 20.89 20.24 20.35 -1.69% 14,697 30,069,545
2025-03-18 21.15 21.4 20.6 20.7 -2.13% 23,053 48,057,391
2025-03-17 19.9 21.75 19.73 21.15 +5.64% 53,340 111,865,529
2025-03-14 19.92 20.17 19.47 20.02 -0.45% 22,135 43,928,390
2025-03-13 20.3 20.47 19.67 20.11 -1.52% 25,030 49,994,508
2025-03-12 20.68 20.96 20.36 20.42 -0.87% 25,777 52,979,728
2025-03-11 20.15 20.9 20.15 20.6 +0.24% 23,494 48,277,072
2025-03-10 20.74 21.11 20.4 20.55 -1.91% 37,901 78,176,344
2025-03-07 21.67 22.5 20.79 20.95 -1.13% 68,736 148,815,288
2025-03-06 20.07 21.99 20.04 21.19 +5.74% 51,597 108,830,863
2025-03-05 20.5 20.5 19.72 20.04 -1.81% 16,396 32,838,176
2025-03-04 19.58 20.57 19.4 20.41 +4.4% 27,811 56,254,179
2025-03-03 19.36 19.88 19.21 19.55 +1.88% 18,851 37,000,965
2025-02-28 20.42 20.6 19.1 19.19 -6.07% 27,279 53,714,873
2025-02-27 20.13 20.98 19.99 20.43 +0.74% 44,597 91,339,815
2025-02-26 19.62 20.34 19.47 20.28 +4.16% 44,439 89,164,885
2025-02-25 19.24 19.92 19.09 19.47 -0.61% 28,419 55,363,531
2025-02-24 19.22 20.18 19 19.59 +1.14% 34,904 67,900,334
2025-02-21 19.28 19.56 19.02 19.37 +0.26% 20,872 40,305,574
2025-02-20 19.15 19.35 19.01 19.32 +1.1% 15,982 30,686,194
2025-02-19 18.71 19.34 18.66 19.11 +2.3% 24,120 45,927,344
2025-02-18 19.18 19.35 18.6 18.68 -2.96% 24,509 46,492,356
2025-02-17 19.7 19.73 18.99 19.25 -3.02% 33,158 64,067,761
2025-02-14 19.58 20.01 19.46 19.85 +1.48% 26,566 52,658,271
2025-02-13 20.2 20.23 19.47 19.56 -2.44% 21,572 42,487,927
2025-02-12 19.49 20.44 19.49 20.05 +1.98% 39,277 78,455,057
2025-02-11 20.08 20.59 19.38 19.66 -3.67% 46,420 91,830,726
2025-02-10 19.28 20.6 18.9 20.41 +6.69% 49,900 98,233,740
2025-02-07 19 19.62 18.84 19.13 +3.29% 42,728 82,417,762
2025-02-06 18.04 18.58 18.04 18.52 +1.87% 23,591 43,304,727
2025-02-05 18.5 18.6 17.93 18.18 +2.02% 24,049 43,737,897
2025-01-27 18.29 18.6 17.45 17.82 -1% 24,149 43,148,100
2025-01-24 16.84 18.31 16.84 18 +5.94% 26,740 47,584,631
2025-01-23 16.75 17.42 16.75 16.99 +1.55% 17,842 30,532,590
2025-01-22 16.68 16.92 16.6 16.73 -1.06% 11,792 19,784,932
2025-01-21 17.08 17.19 16.79 16.91 -0.35% 9,500 16,094,024
2025-01-20 16.9 17.15 16.48 16.97 +2.29% 11,664 19,702,632
2025-01-17 16.43 17.11 16.4 16.59 +0.12% 13,044 21,775,045
2025-01-16 16.52 16.79 16.31 16.57 +0.42% 11,348 18,806,640
2025-01-15 16.61 16.87 16.49 16.5 -1.37% 10,572 17,612,718
2025-01-14 15.69 16.8 15.42 16.73 +7.52% 19,482 31,887,175
2025-01-13 15.48 15.67 15.02 15.56 +0.52% 10,914 16,820,512
2025-01-10 15.8 16.15 15.36 15.48 -2.09% 15,136 23,914,434
2025-01-09 15.67 15.94 15.52 15.81 +0.51% 11,428 18,087,824
2025-01-08 15.82 15.95 15.24 15.73 -0.94% 13,635 21,274,881
2025-01-07 15.43 15.94 15.35 15.88 +3.12% 10,146 15,834,118
2025-01-06 16.01 16.01 15.22 15.4 -3.75% 14,936 23,147,013
2025-01-03 16.9 16.96 16 16 -4.82% 15,948 26,159,533
2025-01-02 17.19 17.36 16.69 16.81 -1% 16,173 27,482,885
2024-12-31 17.38 17.44 16.88 16.98 -2.02% 14,473 24,795,812
2024-12-30 17.9 17.93 17.21 17.33 -3.08% 16,256 28,438,167
2024-12-27 17.74 18.46 17.74 17.88 +0.11% 16,492 29,877,363
2024-12-26 17.5 18.22 17.5 17.86 +1.02% 13,080 23,466,546
2024-12-25 17.88 17.91 17.2 17.68 -1.34% 11,121 19,470,073
2024-12-24 18.01 18.25 17.64 17.92 +0.45% 15,236 27,257,537
2024-12-23 19.16 19.28 17.82 17.84 -6.99% 20,637 37,898,502
2024-12-20 18.59 19.42 18.42 19.18 +2.68% 22,884 43,756,189
2024-12-19 17.72 18.76 17.6 18.68 +3.89% 23,987 44,037,438
2024-12-18 18.25 18.27 17.65 17.98 -0.61% 17,161 30,842,864
2024-12-17 18.96 19.25 17.96 18.09 -3.98% 32,517 60,070,338
2024-12-16 19.61 19.61 18.82 18.84 -4.37% 29,130 55,618,779
2024-12-13 19.23 20.2 19.12 19.7 +1.76% 51,688 102,507,776
2024-12-12 19.26 19.98 19.1 19.36 +1.41% 36,507 70,837,350
2024-12-11 18.97 19.23 18.85 19.09 0% 33,189 63,074,493
2024-12-10 19.9 19.95 19.06 19.09 -0.42% 51,268 99,684,432
2024-12-09 19.87 19.98 19.15 19.17 -5.43% 57,979 112,380,889
2024-12-06 20.19 21.38 20.11 20.27 +1.6% 69,430 143,760,559
2024-12-05 20.68 20.7 19.31 19.95 -3.62% 75,307 150,143,285
2024-12-04 23.98 23.98 20.49 20.7 +1.97% 157,968 346,588,776
2024-12-03 20.3 20.3 20.3 20.3 +19.98% 7,510 15,245,747
2024-11-22 17.18 18.58 16.85 16.92 -2.42% 54,683 97,494,050
2024-11-21 16.94 17.95 16.94 17.34 +1.4% 23,846 41,536,526
2024-11-20 16.56 17.15 16.46 17.1 +2.46% 19,496 32,987,288
2024-11-19 16.32 16.7 16 16.69 +1.89% 27,557 45,044,188
2024-11-18 17.99 18.44 16.27 16.38 -9% 39,846 67,291,489
2024-11-15 18.15 20.21 17.92 18 +0.73% 46,623 86,977,922
2024-11-14 18.1 18.67 17.82 17.87 -2.08% 29,649 53,937,475
2024-11-13 19.02 19.4 17.8 18.25 -2.3% 47,353 87,554,761
2024-11-12 18.3 20.18 18.11 18.68 +4.59% 83,351 160,349,355
2024-11-11 16.61 18.18 16.61 17.86 +6.95% 40,736 70,965,514
2024-11-08 16.25 16.91 16.25 16.7 +3.21% 28,560 47,583,424
2024-11-07 16.01 16.29 15.81 16.18 +0.94% 18,856 30,293,150
2024-11-06 16.5 16.78 15.93 16.03 +1.01% 25,843 42,077,527
2024-11-05 15.35 16.08 15.29 15.87 +3.86% 20,064 31,652,829
2024-11-04 15.38 15.38 14.91 15.28 +1.13% 16,747 25,332,202
2024-11-01 16 16.04 15.1 15.11 -5.56% 25,278 39,050,026
2024-10-31 15.96 16.18 15.8 16 -0.56% 22,061 35,269,070
2024-10-30 16.45 16.45 15.62 16.09 -10.16% 43,863 70,215,683
2024-10-29 18.38 18.56 17.66 17.91 -3.5% 26,279 47,503,283
2024-10-28 18 18.76 17.67 18.56 +5.16% 30,632 56,403,324
2024-10-25 17.44 17.75 17.3 17.65 +2.14% 15,433 27,083,885
2024-10-24 17.3 17.56 16.94 17.28 -0.8% 19,616 33,899,451
2024-10-23 17.15 17.9 16.95 17.42 +1.75% 22,263 39,032,570
2024-10-22 16.99 17.35 16.65 17.12 +1.12% 20,160 34,305,740
2024-10-21 16.37 17.5 16.37 16.93 +4.44% 35,597 60,505,518
2024-10-18 15.65 16.64 15.49 16.21 +3.58% 16,952 27,248,942
2024-10-17 15.57 15.99 15.47 15.65 +1.56% 12,668 20,018,510
2024-10-16 15.58 15.83 15.24 15.41 -1.97% 14,435 22,384,284
2024-10-15 15.9 16.22 15.71 15.72 -1.81% 16,747 26,671,609
2024-10-14 15.6 16.09 15.43 16.01 +4.16% 16,902 26,716,348
2024-10-11 16.16 16.24 15.23 15.37 -4.83% 20,757 32,557,532
2024-10-10 16.58 16.89 16 16.15 -1.52% 23,779 39,137,175
2024-10-09 18 18.08 15.97 16.4 -13.23% 32,929 56,735,473
2024-10-08 18.81 19.7 17 18.9 +14.06% 58,181 106,247,765
2024-09-30 14.96 16.62 14.85 16.57 +14.43% 35,115 54,907,442
2024-09-27 13.71 14.48 13.61 14.48 +6.08% 13,904 19,397,056
2024-09-26 13.13 13.65 13.1 13.65 +3.25% 11,736 15,676,066
2024-09-25 13.05 13.38 13 13.22 +1.85% 13,818 18,221,281
2024-09-24 12.41 12.98 12.41 12.98 +4.01% 11,779 14,988,978
2024-09-23 12.2 12.54 12.18 12.48 +1.63% 7,842 9,705,971
2024-09-20 12.23 12.33 12.05 12.28 +0.57% 7,298 8,891,307
2024-09-19 12.18 12.38 12.06 12.21 +0.41% 7,705 9,431,448
2024-09-18 12.41 12.46 11.83 12.16 -2.88% 9,313 11,259,705
2024-09-13 12.79 12.89 12.36 12.52 -2.72% 8,054 10,108,634
2024-09-12 12.9 13.08 12.81 12.87 -0.69% 5,279 6,804,490
2024-09-11 12.91 12.99 12.71 12.96 0% 6,082 7,812,299
2024-09-10 12.74 13.03 12.63 12.96 +1.09% 5,655 7,257,242
2024-09-09 12.78 12.91 12.58 12.82 +0.08% 9,270 11,786,809
2024-09-06 13.42 13.45 12.73 12.81 -4.55% 16,180 21,047,712
2024-09-05 13.29 13.53 13.19 13.42 +1.05% 6,337 8,494,897
2024-09-04 13.29 13.41 13.17 13.28 -1.04% 7,221 9,582,128
2024-09-03 13.25 13.55 13.25 13.42 +0.15% 7,353 9,873,604
2024-09-02 13.87 14 13.3 13.4 -4.29% 16,213 21,996,292
2024-08-30 13.81 14.11 13.64 14 +1.38% 14,858 20,667,639
2024-08-29 13.41 13.81 13.21 13.81 +1.92% 10,641 14,476,640
2024-08-28 13.28 13.62 13 13.55 -0.37% 16,404 21,890,751
2024-08-27 13.78 13.9 13.48 13.6 -1.66% 6,328 8,622,162
2024-08-26 13.88 14.12 13.66 13.83 -1.14% 8,033 11,104,557
2024-08-23 13.98 14.05 13.61 13.99 -0.43% 5,619 7,783,186
2024-08-22 14.11 14.3 13.93 14.05 -0.92% 4,111 5,785,806
2024-08-21 14.02 14.2 13.96 14.18 +0.28% 3,568 5,038,082
2024-08-20 14.35 14.59 13.9 14.14 -2.35% 9,926 14,010,480
2024-08-19 14.45 14.55 14.2 14.48 +0.21% 8,991 12,926,421
2024-08-16 14.48 14.69 14.28 14.45 -0.34% 9,547 13,804,360
2024-08-15 14.69 14.87 14.15 14.5 -2.16% 10,776 15,667,518
2024-08-14 15.1 15.18 14.7 14.82 -2.5% 7,723 11,435,174
2024-08-13 15.29 15.37 14.81 15.2 -1.43% 9,552 14,406,820
2024-08-12 15.68 15.71 15.08 15.42 -2.53% 10,309 15,806,748
2024-08-09 15.9 15.98 15.61 15.82 -0.5% 6,993 10,997,307
2024-08-08 16.53 16.53 15.8 15.9 -5.07% 12,112 19,371,501
2024-08-07 16.6 16.84 16.38 16.75 +1.52% 8,738 14,543,808
2024-08-06 16.45 16.62 16.15 16.5 +0.3% 7,787 12,757,921
2024-08-05 17.03 17.17 16.04 16.45 -4.42% 11,599 19,159,367
2024-08-02 17.28 17.43 17 17.21 -0.75% 10,381 17,855,715
2024-08-01 17.1 17.68 17.08 17.34 +0.81% 12,474 21,678,467
2024-07-31 16.63 17.25 16.5 17.2 +2.69% 6,386 10,855,041
2024-07-30 16.77 16.84 16.43 16.75 -0.42% 4,435 7,364,521
2024-07-29 16.88 16.98 16.51 16.82 -0.36% 6,106 10,197,598
2024-07-26 16.28 16.99 16.23 16.88 +3.56% 6,729 11,245,919
2024-07-25 16.36 16.54 16 16.3 -0.37% 4,255 6,899,442
2024-07-24 16.74 16.74 16.23 16.36 -2.27% 4,616 7,575,621
2024-07-23 17.28 17.28 16.53 16.74 -2.33% 5,477 9,217,182
2024-07-22 16.85 17.22 16.78 17.14 +2.63% 5,933 10,102,195
2024-07-19 16.33 16.95 16.18 16.7 +2.27% 5,727 9,538,096
2024-07-18 16.34 16.34 15.71 16.33 -0.31% 5,576 8,930,733
2024-07-17 16.37 16.44 16.15 16.38 -0.24% 4,384 7,147,389
2024-07-16 16.35 16.49 16.09 16.42 +0.43% 4,846 7,869,393
2024-07-15 16.8 16.86 16.17 16.35 -3.25% 5,244 8,619,109
2024-07-12 16.77 16.98 16.62 16.9 +0.24% 3,754 6,305,287
2024-07-11 16.51 17.08 16.41 16.86 +2.8% 7,394 12,390,159
2024-07-10 16.16 16.51 16.11 16.4 +1.23% 5,341 8,721,708
2024-07-09 15.87 16.38 15.51 16.2 +1.69% 5,354 8,562,865
2024-07-08 16.33 16.62 15.8 15.93 -3.8% 7,498 12,011,896
2024-07-05 16.48 16.61 16.09 16.56 +0.49% 5,157 8,439,066
2024-07-04 17.03 17.11 16.2 16.48 -3.4% 6,683 11,050,643
2024-07-03 17.48 17.56 16.98 17.06 -2.23% 4,689 8,082,415
2024-07-02 17.14 17.56 17.14 17.45 +0.98% 5,942 10,328,854
2024-07-01 17.23 17.38 16.49 17.28 -0.4% 15,115 25,628,919
2024-06-28 16.89 17.75 16.82 17.35 +2.42% 8,096 14,116,599
2024-06-27 17 17.38 16.86 16.94 -0.99% 6,628 11,341,343
2024-06-26 17 17.12 16.5 17.11 +0.65% 14,007 23,496,755
2024-06-25 17 17.55 16.64 17 -0.76% 9,929 16,767,032
2024-06-24 17.93 18.18 16.85 17.13 -5.31% 10,936 19,042,867
2024-06-21 18.05 18.26 17.67 18.09 -0.66% 8,306 14,923,273
2024-06-20 17.53 18.43 17.53 18.21 +2.71% 15,800 28,728,081
2024-06-19 17.72 18.05 17.62 17.73 -0.62% 7,353 13,111,671
2024-06-18 17.67 17.86 17.39 17.84 +1.13% 10,695 18,889,676
2024-06-17 18.41 18.41 17.5 17.64 -4.65% 18,541 32,910,986
2024-06-14 18.75 18.75 18.19 18.5 -0.48% 7,768 14,320,602
2024-06-13 18.3 18.9 18.1 18.59 +1.2% 11,071 20,491,997
2024-06-12 17.64 18.48 17.49 18.37 +4.14% 18,552 33,861,448
2024-06-11 17.5 17.68 17 17.64 +1.73% 5,757 9,960,185
2024-06-07 17.32 17.54 17.08 17.34 0% 7,137 12,370,274
2024-06-06 18.42 18.48 17.24 17.34 -6.52% 13,783 24,383,495
2024-06-05 18.54 18.88 18.16 18.55 +0.05% 7,876 14,650,119
2024-06-04 18.5 18.54 17.98 18.54 0% 9,770 17,780,827
2024-06-03 18.58 18.76 18.34 18.54 +0.16% 12,031 22,312,717
2024-05-31 17.86 18.55 17.73 18.51 +3.76% 9,049 16,577,451
2024-05-30 17.38 17.91 17.13 17.84 +1.59% 9,688 17,158,539
2024-05-29 17.48 17.76 17.35 17.56 +1.04% 6,750 11,871,723
2024-05-28 17.53 17.7 17.29 17.38 -1.19% 4,925 8,608,674
2024-05-27 18.07 18.07 17.36 17.59 -2.76% 10,115 17,726,905
2024-05-24 18.09 18.29 17.86 18.09 0% 5,442 9,836,570
2024-05-23 18.18 18.63 17.97 18.09 -0.66% 8,813 16,039,232
2024-05-22 18.36 18.53 18.05 18.21 -1.67% 9,501 17,260,448
2024-05-21 17.65 18.7 17.65 18.52 +3.99% 18,595 34,010,317
2024-05-20 17.7 17.93 17.4 17.81 -1.49% 12,100 21,389,260
2024-05-17 17.43 18.09 17.43 18.08 +2.79% 11,175 19,959,043
2024-05-16 17.68 17.81 17.21 17.59 -0.34% 9,891 17,422,054
2024-05-15 17.79 17.98 17.47 17.65 -1.34% 6,996 12,383,020
2024-05-14 17.79 17.98 17.56 17.89 +0.39% 14,505 25,827,977
2024-05-13 17.86 18.03 17.44 17.82 -0.34% 17,638 31,304,163
2024-05-10 18.71 18.97 17.87 17.88 -4.99% 24,198 44,262,119
2024-05-09 19.02 19.23 18.73 18.82 -2.79% 12,787 24,227,054
2024-05-08 19.41 19.45 18.81 19.36 -0.31% 19,725 37,583,903
2024-05-07 18.23 19.42 18.23 19.42 +5.83% 32,888 62,065,668
2024-05-06 18 18.77 18 18.35 +0.44% 28,788 52,876,934
2024-04-30 18.6 18.79 17.23 18.27 +3.1% 46,783 83,988,679
2024-04-29 16.9 17.97 16.9 17.72 +3.93% 28,842 50,186,800
2024-04-26 16.79 17.3 16.41 17.05 +1.49% 28,808 48,699,347
2024-04-25 15.87 16.8 15.71 16.8 +5.33% 33,252 54,539,639
2024-04-24 15.4 16.4 15.15 15.95 +5.42% 33,857 53,758,121
2024-04-23 14.2 15.2 14.06 15.13 +3.99% 22,110 32,552,891
2024-04-22 14.6 15.24 14.44 14.55 +4.23% 18,129 26,862,171
2024-04-19 13.93 14.13 13.6 13.96 -0.99% 8,956 12,416,461
2024-04-18 13.87 14.28 13.55 14.1 +1.95% 7,403 10,363,506
2024-04-17 13.59 13.96 13.59 13.83 +2.6% 11,097 15,287,353
2024-04-16 14.32 14.33 13.32 13.48 -6.71% 6,913 9,426,337
2024-04-15 14.71 14.95 14.1 14.45 -2.82% 6,047 8,748,409
2024-04-12 14.84 15.02 14.62 14.87 -0.2% 4,559 6,737,429
2024-04-11 14.89 15.03 14.66 14.9 -1.65% 4,985 7,389,393
2024-04-10 14.9 15.18 14.72 15.15 +0.8% 5,280 7,881,427
2024-04-09 14.65 15.03 14.52 15.03 +2.18% 5,407 8,020,779
2024-04-08 15.07 15.07 14.71 14.71 -2.45% 7,324 10,875,708
2024-04-03 15.3 15.38 15 15.08 -2.2% 7,755 11,727,914
2024-04-02 15.69 15.71 15.29 15.42 -1.78% 5,996 9,243,965
2024-04-01 15.91 15.99 15.47 15.7 -1.32% 10,253 16,081,049
2024-03-29 15.49 15.91 15.3 15.91 +1.99% 10,698 16,773,196
2024-03-28 15.15 15.66 14.84 15.6 +4.07% 8,281 12,742,603
2024-03-27 15.21 15.28 14.81 14.99 -2.15% 6,637 9,943,825
2024-03-26 15.45 15.68 15.11 15.32 -1.67% 7,049 10,786,367
2024-03-25 15.96 16.04 15.58 15.58 -2.87% 9,072 14,289,634
2024-03-22 16.65 16.65 15.98 16.04 -3.66% 9,054 14,633,884
2024-03-21 16.65 16.76 16.15 16.65 +0.54% 8,632 14,251,713
2024-03-20 16.41 16.68 16.39 16.56 0% 5,431 8,990,966
2024-03-19 16.39 16.75 16.39 16.56 +0.67% 10,412 17,275,482
2024-03-18 16.37 16.45 16.1 16.45 +2.24% 8,129 13,243,766
2024-03-15 15.87 16.14 15.72 16.09 +0.5% 6,303 10,028,050
2024-03-14 16.13 16.33 15.75 16.01 -0.74% 7,461 11,988,705
2024-03-13 16.18 16.26 15.93 16.13 -0.19% 8,755 14,101,099
2024-03-12 16.1 16.3 15.98 16.16 +1% 7,923 12,785,324
2024-03-11 15.79 16 15.7 16 +0.63% 6,503 10,322,376
2024-03-08 15.93 16.05 15.47 15.9 +0.7% 9,329 14,730,433
2024-03-07 15.7 15.98 15.51 15.79 -0.57% 10,548 16,543,205
2024-03-06 15.8 15.95 15.55 15.88 -0.06% 10,827 17,046,297
2024-03-05 15.97 16.15 15.63 15.89 -0.38% 12,561 19,964,326
2024-03-04 15.91 16.07 15.64 15.95 -0.62% 13,926 22,092,464
2024-03-01 16.11 16.24 15.54 16.05 +0.5% 14,217 22,597,518
2024-02-29 15.21 15.97 15.08 15.97 +4.04% 15,194 23,729,764
2024-02-28 16.53 17.29 15.29 15.35 -6.4% 22,519 36,390,273
2024-02-27 15.97 16.48 15.72 16.4 +3.6% 11,377 18,352,616
2024-02-26 15.4 16.05 15.21 15.83 +3.13% 14,838 23,305,596
2024-02-23 15.04 15.35 14.86 15.35 +2.2% 14,212 21,467,375
2024-02-22 15.14 15.14 14.69 15.02 +0.13% 13,474 20,068,464
2024-02-21 14.38 15.61 14.2 15 +3.45% 15,582 23,432,375
2024-02-20 14.5 14.5 13.91 14.5 0% 12,940 18,374,653
2024-02-19 13.91 14.67 13.7 14.5 +4.24% 11,202 16,073,511
2024-02-08 12.37 13.97 12.21 13.91 +11.46% 16,133 21,198,972
2024-02-07 12.84 12.84 12.07 12.48 -2.42% 17,041 20,987,696
2024-02-06 12.41 12.97 11.27 12.79 +2.16% 18,633 22,540,404
2024-02-05 14.4 14.41 12.1 12.52 -14.31% 17,201 21,936,628
2024-02-02 15.26 15.47 13.44 14.61 -5.07% 16,979 24,418,236
2024-02-01 15.39 15.49 14.75 15.39 -2.59% 16,813 25,472,969
2024-01-31 16.54 16.54 15.5 15.8 -5.33% 10,916 17,240,382
2024-01-30 16.91 16.94 16.22 16.69 -2.17% 9,592 15,878,003
2024-01-29 17.21 17.49 16.6 17.06 -0.76% 6,203 10,493,970
2024-01-26 17.11 17.37 16.81 17.19 +0.35% 11,503 19,740,078
2024-01-25 16.38 17.24 16.26 17.13 +2.76% 15,889 26,814,462
2024-01-24 16.58 16.76 16.06 16.67 +0.6% 7,953 13,134,387
2024-01-23 16.5 16.62 16.21 16.57 -0.06% 9,194 15,105,869
2024-01-22 17.9 17.9 16.58 16.58 -7.43% 9,064 15,588,918
2024-01-19 18.35 18.57 17.84 17.91 -2.98% 7,011 12,700,424
2024-01-18 18.3 18.46 17.7 18.46 0% 8,922 16,107,231
2024-01-17 18.76 18.76 18.26 18.46 -1.7% 9,368 17,336,046
2024-01-16 19.38 19.4 18.51 18.78 -3.59% 19,597 36,818,952
2024-01-15 19.93 20.21 19.42 19.48 -3.04% 11,525 22,681,429
2024-01-12 20.36 20.36 19.91 20.09 -1.37% 10,635 21,309,069
2024-01-11 20.14 20.41 19.78 20.37 +0.25% 13,269 26,782,334
2024-01-10 20.23 20.48 19.73 20.32 0% 8,154 16,434,168
2024-01-09 20.2 20.42 19.73 20.32 +1.2% 8,436 16,976,943
2024-01-08 20.82 20.82 20.01 20.08 -3.55% 10,285 20,921,893
2024-01-05 21.07 21.26 20.52 20.82 -2.07% 11,038 22,904,820
2024-01-04 21.2 21.27 20.89 21.26 +0.24% 5,932 12,509,313
2024-01-03 21.54 21.59 20.92 21.21 -1.76% 12,803 27,088,755
2024-01-02 21.62 21.77 21.33 21.59 +0.75% 12,715 27,434,784

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

ф╕Ьш╜пщЫЖхЫв 600718

2024年一季度

ф╝ацЩ║цХЩшВ▓ 003032

近半年

хоПх╛очзСцКА 688711

近期数据

щгЮф╣РщЯ│хУН 600651

近三个月

хеечжПчОпф┐Э 688021

近三个月

ф╕ЬцЦ╣ш┤вхпМ 300059

2023年全年

цЦ░ф║Фф╕░ 600975

2023年全年

ф╣ЭхЕ╕хИ╢шНп 300705

2024年一季度

щХ┐хЯОчФ╡х╖е 600192

2022-2023两年

цН╖хоЙщлШчзС 300845

近三个月

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
半导体
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
区块链
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
元宇宙
光伏产业

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