хИйцЙмшКпчЙЗ 688135

数据更新至:

添加到对比分析

18.37 -1.02%

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

18.37
-1.02% -0.19
18.5
开盘价
18.75
最高价
18.08
最低价
22,474
成交量
数据更新至: 2025-03-25

技术指标

19.29
MA5 (5日均线)
19.98
MA10 (10日均线)
20.83
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 18.5 18.75 18.08 18.37 -1.02% 22,474 41,278,311
2025-03-24 19.32 19.32 18.08 18.56 -3.48% 39,016 72,713,035
2025-03-21 20.01 20.01 19.15 19.23 -4.23% 42,461 82,894,633
2025-03-20 20.21 20.45 19.85 20.08 -0.64% 28,613 57,847,084
2025-03-19 20.54 20.64 20.02 20.21 -1.65% 33,174 67,058,555
2025-03-18 20.46 21.14 20.44 20.55 -0.1% 38,987 80,783,360
2025-03-17 20.5 20.71 20.31 20.57 -0.15% 31,572 64,668,667
2025-03-14 20.55 20.68 20.08 20.6 +1.23% 41,027 83,646,012
2025-03-13 21.18 21.38 20.01 20.35 -4.5% 62,273 127,363,533
2025-03-12 21.48 21.8 21.26 21.31 -0.7% 44,110 94,978,703
2025-03-11 21.11 21.96 20.98 21.46 -0.88% 55,348 118,733,449
2025-03-10 21.5 21.75 21.08 21.65 +1.12% 50,301 107,650,044
2025-03-07 22 22.23 21.19 21.41 -3.56% 70,286 152,211,017
2025-03-06 22.07 22.79 22.04 22.2 +0.63% 81,044 181,324,941
2025-03-05 22.42 22.47 21.6 22.06 +0.59% 68,038 149,304,036
2025-03-04 20.88 22.5 20.5 21.93 +5.03% 103,177 223,729,403
2025-03-03 20.61 21.7 20.16 20.88 +1.9% 83,724 176,027,780
2025-02-28 21.98 22.3 20.36 20.49 -8.12% 101,683 215,711,782
2025-02-27 22.28 22.91 21.6 22.3 -0.58% 103,714 230,625,079
2025-02-26 22.42 22.75 21.88 22.43 +0.27% 97,564 217,520,991
2025-02-25 21.32 23.33 21.23 22.37 +2.8% 148,528 331,649,875
2025-02-24 22.33 22.65 21.21 21.76 -5.19% 158,876 344,578,772
2025-02-21 22.48 23.68 22 22.95 +6.6% 222,254 506,646,350
2025-02-20 21.88 22.41 21.24 21.53 -2.54% 91,540 197,894,027
2025-02-19 20.8 22.39 20.8 22.09 +5.54% 111,675 242,897,790
2025-02-18 22.87 22.9 20.78 20.93 -9.35% 193,698 421,962,889
2025-02-17 23.6 24.5 22.68 23.09 -2.45% 216,586 510,650,366
2025-02-14 23.13 23.8 22.03 23.67 -1.17% 221,852 509,271,938
2025-02-13 23.42 24.76 23.3 23.95 +4.77% 386,574 929,843,993
2025-02-12 19.38 22.86 19.38 22.86 +20% 295,393 644,045,334
2025-02-11 19.9 19.99 18.81 19.05 -4.37% 80,533 154,327,670
2025-02-10 20.01 20.67 19.52 19.92 +1.68% 112,655 225,433,778
2025-02-07 19.52 20 18.99 19.59 +0.36% 105,596 204,494,902
2025-02-06 18.29 20.31 18.1 19.52 +5.97% 124,340 239,849,792
2025-02-05 17 19.58 17 18.42 +9.64% 121,247 222,694,736
2025-01-27 16.8 17.22 16.45 16.8 -1.29% 44,193 74,704,336
2025-01-24 16.61 17.09 16.61 17.02 +2.1% 25,660 43,329,849
2025-01-23 16.95 17.28 16.62 16.67 -0.24% 36,921 62,784,492
2025-01-22 16.78 17.17 16.69 16.71 -1.36% 32,533 54,866,806
2025-01-21 16.55 16.96 16.3 16.94 +2.92% 41,737 69,395,122
2025-01-20 16.56 16.75 16.31 16.46 -0.18% 28,568 47,053,371
2025-01-17 16.01 16.76 15.9 16.49 +2.23% 48,411 79,171,043
2025-01-16 16.16 16.56 15.93 16.13 +0.5% 32,782 53,306,611
2025-01-15 16.45 16.49 16.01 16.05 -1.95% 28,052 45,484,156
2025-01-14 15.63 16.4 15.62 16.37 +5.27% 33,838 54,599,796
2025-01-13 15.46 15.64 15 15.55 -0.77% 26,158 40,247,824
2025-01-10 16.12 16.76 15.67 15.67 -2.61% 42,886 69,931,794
2025-01-09 16 16.49 15.93 16.09 +0.19% 36,307 59,053,876
2025-01-08 16.33 16.37 15.6 16.06 -2.31% 42,012 67,303,792
2025-01-07 16.44 16.44 15.91 16.44 +1.99% 36,167 58,673,592
2025-01-06 16.4 16.66 15.99 16.12 -3.53% 51,733 84,126,204
2025-01-03 18.22 18.35 16.66 16.71 -9.23% 81,600 141,269,487
2025-01-02 19.82 20.15 17.87 18.41 -8.27% 120,596 227,661,236
2024-12-31 21 21.66 19.78 20.07 +7.5% 205,513 421,431,083
2024-12-30 18.8 18.95 18.22 18.67 -0.9% 23,203 43,266,359
2024-12-27 19 19.4 18.74 18.84 -1.57% 31,679 60,510,115
2024-12-26 18.12 19.24 18.01 19.14 +5.05% 44,721 84,261,353
2024-12-25 18.55 18.7 17.98 18.22 -2.41% 25,210 46,041,355
2024-12-24 18.63 18.9 18.11 18.67 +1.58% 24,719 45,833,502
2024-12-23 19.58 19.58 18.32 18.38 -5.21% 42,999 80,967,710
2024-12-20 18.37 19.54 18.21 19.39 +5.55% 56,133 107,422,167
2024-12-19 18.11 18.42 17.87 18.37 +0.49% 19,772 35,907,902
2024-12-18 17.98 18.53 17.58 18.28 +2.07% 30,055 54,525,564
2024-12-17 18.92 19.09 17.88 17.91 -5.09% 34,424 62,920,531
2024-12-16 19.06 19.3 18.81 18.87 -0.84% 39,313 74,658,550
2024-12-13 19.38 19.56 19.03 19.03 -2.31% 39,550 76,088,089
2024-12-12 19.92 20.11 19.24 19.48 -2.11% 39,030 76,313,246
2024-12-11 19.78 20.22 19.5 19.9 +0.66% 48,597 96,712,980
2024-12-10 20.16 20.36 19.64 19.77 +0.71% 52,733 105,549,084
2024-12-09 19.16 20.43 19.16 19.63 +2.45% 68,401 135,578,403
2024-12-06 18.83 19.33 18.58 19.16 +1.7% 44,538 84,753,097
2024-12-05 18.15 18.95 18.15 18.84 +0.11% 36,843 69,205,766
2024-12-04 19.1 19.65 18.79 18.82 +0.11% 45,239 86,785,632
2024-12-03 19.12 19.12 18.53 18.8 -0.74% 28,858 54,068,537
2024-12-02 18.94 19.08 18.74 18.94 +0.26% 34,788 65,901,502
2024-11-29 18.56 19.06 18.19 18.89 +1.18% 37,693 70,292,573
2024-11-28 18.7 19.08 18.54 18.67 0% 32,222 60,581,790
2024-11-27 18.17 18.67 17.56 18.67 +2.75% 41,116 74,502,890
2024-11-26 18.3 18.79 18.13 18.17 -1.52% 25,563 47,029,873
2024-11-25 18.43 18.62 17.93 18.45 +0.44% 34,303 62,451,461
2024-11-22 18.75 19.93 18.3 18.37 -1.66% 66,710 127,658,720
2024-11-21 18.75 18.96 18.45 18.68 -0.59% 26,017 48,746,936
2024-11-20 18.58 18.89 18.42 18.79 +0.97% 28,237 52,657,536
2024-11-19 18.07 18.61 17.8 18.61 +4.26% 30,284 55,154,006
2024-11-18 18.33 18.39 17.7 17.85 -2.67% 33,081 59,421,706
2024-11-15 19.17 19.28 18.27 18.34 -3.73% 34,529 64,927,250
2024-11-14 19.41 19.84 19.05 19.05 -2.95% 42,612 82,822,645
2024-11-13 19.68 19.82 19.02 19.63 -0.91% 48,870 95,014,987
2024-11-12 20.85 21 19.58 19.81 -4.67% 85,908 173,161,130
2024-11-11 20.48 20.98 20.05 20.78 +4.74% 93,898 193,960,204
2024-11-08 19.55 20.53 19.42 19.84 +1.9% 90,154 179,623,593
2024-11-07 18.71 20.6 18.66 19.47 +4.06% 100,426 198,336,836
2024-11-06 18.28 19.15 18.08 18.71 +2.63% 63,159 117,481,904
2024-11-05 17.48 18.28 17.36 18.23 +4.77% 46,215 83,305,168
2024-11-04 17.13 17.58 17.01 17.4 +1.75% 20,295 35,280,453
2024-11-01 17.97 18.12 17.07 17.1 -5.16% 40,933 71,451,975
2024-10-31 17.25 18.3 17.25 18.03 +4.58% 48,692 86,938,645
2024-10-30 18.09 18.2 17.03 17.24 -4.75% 46,117 81,013,492
2024-10-29 18.57 18.94 18.1 18.1 -1.9% 49,381 91,469,322
2024-10-28 18.52 18.6 18.26 18.45 +0.38% 28,459 52,508,610
2024-10-25 18.4 18.74 18.31 18.38 +0.38% 31,724 58,683,378
2024-10-24 18.3 18.61 18.01 18.31 -1.03% 28,622 52,462,189
2024-10-23 18.5 19.15 18.44 18.5 -1.33% 49,175 92,130,870
2024-10-22 18.6 19.15 18.33 18.75 +0.64% 51,520 96,167,596
2024-10-21 18.5 19.35 18.2 18.63 +2.36% 75,741 142,193,987
2024-10-18 16.78 18.71 16.78 18.2 +8.79% 71,461 126,443,210
2024-10-17 16.93 17.1 16.7 16.73 +0.78% 24,739 41,908,456
2024-10-16 16.86 16.96 16.46 16.6 -1.31% 23,002 38,365,695
2024-10-15 16.72 17.58 16.68 16.82 -1.46% 35,893 61,727,624
2024-10-14 16.48 17.11 16.16 17.07 +3.52% 32,542 54,459,416
2024-10-11 17.64 17.66 16.26 16.49 -6.57% 40,738 68,364,307
2024-10-10 18.72 18.92 17.65 17.65 -4.08% 48,937 88,664,429
2024-10-09 19.43 20.2 18.15 18.4 -8.09% 101,854 195,958,412
2024-10-08 20.02 20.02 18 20.02 +20.02% 113,207 219,427,415
2024-09-30 15.18 16.84 14.94 16.68 +15.19% 72,378 115,625,968
2024-09-27 13.79 14.52 13.69 14.48 +6.94% 24,010 33,858,816
2024-09-26 13.01 13.55 13.01 13.54 +3.2% 19,754 26,328,821
2024-09-25 13.02 13.44 13.02 13.12 +1.08% 22,929 30,430,589
2024-09-24 12.55 13.02 12.47 12.98 +3.84% 19,644 25,113,114
2024-09-23 12.39 12.66 12.2 12.5 0% 7,946 9,930,190
2024-09-20 12.59 12.64 12.37 12.5 -0.56% 8,573 10,709,126
2024-09-19 12.49 12.79 12.34 12.57 +0.64% 15,093 18,941,658
2024-09-18 12.8 12.86 12.2 12.49 -2.19% 14,544 18,069,587
2024-09-13 13.08 13.19 12.77 12.77 -2.74% 8,862 11,479,669
2024-09-12 13.28 13.43 13.1 13.13 -1.13% 8,577 11,384,643
2024-09-11 13.25 13.36 13.04 13.28 +0.23% 7,410 9,771,569
2024-09-10 13.1 13.38 12.9 13.25 +0.91% 9,825 12,893,025
2024-09-09 13.21 13.28 13.06 13.13 -0.61% 8,769 11,528,932
2024-09-06 13.78 13.78 13.21 13.21 -3.72% 14,887 19,928,181
2024-09-05 13.75 13.92 13.66 13.72 -0.15% 10,764 14,822,241
2024-09-04 13.55 13.9 13.55 13.74 -0.22% 9,901 13,593,857
2024-09-03 13.7 13.98 13.6 13.77 +0.51% 10,167 13,997,887
2024-09-02 14.25 14.38 13.66 13.7 -3.86% 14,775 20,636,314
2024-08-30 13.76 14.43 13.71 14.25 +2.89% 23,047 32,808,065
2024-08-29 14.05 14.14 13.35 13.85 -2.94% 37,585 51,381,087
2024-08-28 14.23 14.43 14.21 14.27 -0.21% 9,941 14,214,656
2024-08-27 14.75 14.76 14.25 14.3 -3.05% 11,340 16,372,190
2024-08-26 14.67 14.92 14.67 14.75 +0.41% 8,642 12,783,843
2024-08-23 14.9 14.9 14.44 14.69 -0.81% 13,113 19,173,930
2024-08-22 15.18 15.42 14.74 14.81 -3.71% 18,790 28,179,439
2024-08-21 15.36 15.77 15.27 15.38 -1.28% 23,804 36,966,613
2024-08-20 15.08 15.83 14.88 15.58 +3.94% 41,355 63,995,926
2024-08-19 15.28 15.39 14.98 14.99 -2.09% 14,866 22,515,565
2024-08-16 15.24 15.55 15.16 15.31 +1.12% 17,529 26,970,645
2024-08-15 14.95 15.35 14.9 15.14 +0.73% 11,153 16,896,884
2024-08-14 15.29 15.45 14.98 15.03 -1.44% 9,341 14,178,366
2024-08-13 14.87 15.27 14.87 15.25 +2.01% 10,089 15,260,177
2024-08-12 15.26 15.26 14.87 14.95 -2.1% 16,129 24,301,823
2024-08-09 15.55 15.9 15.27 15.27 +0.86% 26,434 41,261,012
2024-08-08 15.07 15.38 14.78 15.14 -0.07% 16,910 25,458,441
2024-08-07 15.15 15.39 15.05 15.15 +0.13% 15,014 22,824,815
2024-08-06 15.18 15.29 14.89 15.13 +1.54% 16,171 24,293,739
2024-08-05 15.54 15.83 14.9 14.9 -5.64% 27,564 42,231,463
2024-08-02 16.25 16.32 15.73 15.79 -4.13% 34,078 54,690,824
2024-08-01 16.38 16.72 16.28 16.47 +0.24% 37,433 61,749,758
2024-07-31 16.02 16.52 15.84 16.43 +2.56% 41,900 68,070,721
2024-07-30 15.92 16.11 15.43 16.02 +1.14% 29,696 47,032,785
2024-07-29 15.9 16.13 15.52 15.84 -0.5% 32,500 51,431,519
2024-07-26 15.42 16.3 15.42 15.92 +3.31% 39,676 63,596,929
2024-07-25 15.53 15.85 15.24 15.41 -0.64% 24,424 37,749,312
2024-07-24 15.95 16.16 15.44 15.51 -2.02% 34,988 55,005,453
2024-07-23 16.91 16.93 15.75 15.83 -6.39% 54,392 88,365,883
2024-07-22 15.87 17.27 15.87 16.91 +7.16% 87,148 146,949,693
2024-07-19 14.65 16.07 14.65 15.78 +6.55% 47,941 74,675,797
2024-07-18 14.94 14.95 14.28 14.81 -1.73% 24,292 35,433,980
2024-07-17 15.41 15.55 15.05 15.07 -2.59% 18,432 28,126,788
2024-07-16 15.19 15.54 15 15.47 +1.11% 20,996 32,220,577
2024-07-15 15.64 15.88 15.22 15.3 -1.86% 18,186 28,091,372
2024-07-12 15.73 15.78 15.4 15.59 -0.89% 16,181 25,181,922
2024-07-11 15.53 15.8 15.26 15.73 +3.08% 26,082 40,775,167
2024-07-10 15.15 15.49 15.09 15.26 +0.93% 24,405 37,297,000
2024-07-09 14.28 15.24 14.05 15.12 +7.01% 33,122 49,023,670
2024-07-08 14.38 14.59 14.07 14.13 -1.88% 16,504 23,767,005
2024-07-05 14.32 14.52 14 14.4 +0.14% 13,394 19,157,931
2024-07-04 14.81 15.03 14.35 14.38 -3.43% 18,595 27,193,002
2024-07-03 14.82 15.23 14.46 14.89 +0.68% 27,770 41,128,992
2024-07-02 15.01 15.14 14.68 14.79 -5.92% 43,563 64,668,199
2024-07-01 16.11 16.15 15.3 15.72 -1.87% 38,098 59,619,667
2024-06-28 15.89 16.27 15.7 16.02 +2.04% 33,711 54,067,440
2024-06-27 16 16.25 15.6 15.7 -2.48% 22,804 36,313,261
2024-06-26 15.37 16.1 15.13 16.1 +3.6% 22,900 35,853,059
2024-06-25 15.98 16.11 15.14 15.54 -3.54% 28,445 44,162,930
2024-06-24 16.82 17 16.02 16.11 -3.71% 31,671 52,049,420
2024-06-21 16.63 16.94 16.26 16.73 -1.01% 31,792 52,876,175
2024-06-20 16.71 17.52 16.66 16.9 +1.26% 54,861 94,239,658
2024-06-19 16.77 16.96 16.32 16.69 -0.48% 30,953 51,374,719
2024-06-18 16.58 16.96 16.53 16.77 +1.21% 22,548 37,742,629
2024-06-17 16.2 16.79 16.02 16.57 +1.04% 20,541 33,979,551
2024-06-14 16.31 16.64 16.31 16.4 -0.55% 29,977 49,303,527
2024-06-13 16 16.87 15.68 16.49 +3.97% 45,912 75,503,546
2024-06-12 15.84 16.28 15.73 15.86 +0.7% 21,486 34,271,346
2024-06-11 14.75 15.78 14.65 15.75 +5.28% 24,776 37,955,133
2024-06-07 14.91 15.24 14.7 14.96 +1.49% 16,077 24,018,946
2024-06-06 15.58 15.79 14.64 14.74 -3.97% 26,165 39,301,021
2024-06-05 15.53 16.01 15.28 15.35 -0.9% 22,476 35,250,258
2024-06-04 16.2 16.2 15.11 15.49 -3.43% 26,326 40,461,244
2024-06-03 16.24 16.58 15.88 16.04 -0.99% 24,091 38,959,804
2024-05-31 15.88 16.39 15.76 16.2 +2.34% 22,623 36,492,878
2024-05-30 15.28 16 15.02 15.83 +3.06% 25,741 40,508,259
2024-05-29 15.3 15.68 15.28 15.36 -0.13% 14,415 22,362,477
2024-05-28 15.35 15.95 15.05 15.38 +0.98% 20,497 31,944,009
2024-05-27 15.24 15.34 14.69 15.23 0% 17,833 26,681,507
2024-05-24 15.7 15.76 15.2 15.23 -2.81% 11,538 17,819,589
2024-05-23 15.8 15.92 15.57 15.67 -1.14% 14,188 22,275,958
2024-05-22 15.6 15.95 15.59 15.85 +0.89% 12,668 19,965,764
2024-05-21 15.93 15.97 15.65 15.71 -1.44% 10,686 16,835,497
2024-05-20 15.95 16.27 15.86 15.94 +0.13% 14,253 22,833,225
2024-05-17 15.78 15.97 15.57 15.92 +1.4% 12,413 19,625,771
2024-05-16 15.42 15.76 15.42 15.7 +1.95% 12,778 20,008,527
2024-05-15 15.36 15.64 15.14 15.4 +0.13% 15,418 23,860,174
2024-05-14 15.51 15.77 15.33 15.38 -0.13% 18,498 28,631,623
2024-05-13 16.05 16.34 15.4 15.4 -5.52% 20,716 32,586,607
2024-05-10 16.66 16.97 16.23 16.3 -2.92% 14,679 24,188,738
2024-05-09 16.45 16.89 16.44 16.79 +2.07% 15,949 26,736,099
2024-05-08 16.81 16.95 16.4 16.45 -2.26% 19,048 31,722,824
2024-05-07 16.81 17.05 16.55 16.83 +1.14% 23,751 39,938,853
2024-05-06 16.75 17.11 16.6 16.64 +0.54% 16,435 27,631,310
2024-04-30 16.9 17.2 16.47 16.55 -2.99% 18,439 30,799,002
2024-04-29 16.53 17.17 16.52 17.06 +3.96% 18,888 31,873,651
2024-04-26 15.92 16.47 15.77 16.41 +3.21% 19,916 32,371,992
2024-04-25 15.87 16.24 15.63 15.9 +0.19% 12,039 19,259,089
2024-04-24 15.46 15.88 15.26 15.87 +3.12% 15,887 24,992,845
2024-04-23 15.12 15.5 15.01 15.39 +1.85% 16,336 25,035,412
2024-04-22 15 15.24 14.52 15.11 -0.59% 11,147 16,677,601
2024-04-19 15.72 15.75 15.11 15.2 -3.8% 15,307 23,514,359
2024-04-18 15.7 16.24 15.33 15.8 +1.48% 21,083 33,331,750
2024-04-17 14.78 15.74 14.78 15.57 +7.16% 21,733 33,534,547
2024-04-16 15.8 15.86 14.41 14.53 -9.07% 25,772 38,553,398
2024-04-15 16.7 17.08 15.78 15.98 -4.88% 23,725 38,676,125
2024-04-12 17.5 17.73 16.72 16.8 -4% 19,431 33,380,598
2024-04-11 16.75 17.66 16.63 17.5 +4.48% 26,221 45,398,170
2024-04-10 17.52 17.52 16.6 16.75 -4.67% 21,986 37,102,143
2024-04-09 17.29 17.59 17.1 17.57 +1.21% 16,327 28,383,601
2024-04-08 18.43 18.6 17.33 17.36 -6.72% 32,442 57,642,080
2024-04-03 18.3 18.98 17.88 18.61 +1.58% 45,767 84,691,537
2024-04-02 18.8 18.81 18.17 18.32 -3.88% 43,633 80,448,540
2024-04-01 18.3 19.88 17.71 19.06 +5.19% 85,031 160,933,061
2024-03-29 16.78 18.29 16.5 18.12 +8.18% 46,160 80,636,767
2024-03-28 16.33 16.95 16.18 16.75 +3.33% 16,125 26,855,857
2024-03-27 17.2 17.2 16.21 16.21 -5.65% 20,601 34,142,315
2024-03-26 17.49 17.73 16.84 17.18 -1.72% 19,561 33,732,106
2024-03-25 18.2 18.4 17.43 17.48 -5.46% 22,539 40,426,167
2024-03-22 18.37 18.93 18.37 18.49 -0.27% 27,983 52,225,523
2024-03-21 18.7 18.99 18.4 18.54 -0.59% 21,925 40,989,873
2024-03-20 18.6 18.71 18.31 18.65 +0.81% 18,574 34,425,227
2024-03-19 18.43 18.84 18.4 18.5 0% 25,028 46,614,449
2024-03-18 18 18.57 17.97 18.5 +2.72% 27,375 50,006,741
2024-03-15 17.82 18.08 17.65 18.01 +0.67% 15,192 27,105,708
2024-03-14 18.25 18.33 17.56 17.89 -1.97% 22,584 40,482,332
2024-03-13 18.33 18.55 18.05 18.25 0% 25,975 47,513,467
2024-03-12 17.95 18.42 17.82 18.25 +1.78% 25,386 46,011,968
2024-03-11 17.76 17.93 17.5 17.93 +1.76% 18,458 32,737,300
2024-03-08 17.31 17.75 17.26 17.62 +1.79% 16,539 29,015,878
2024-03-07 17.67 17.85 17.31 17.31 -1.25% 21,834 38,452,110
2024-03-06 17.39 17.88 17.16 17.53 -0.34% 21,651 37,914,111
2024-03-05 18.05 18.11 17.47 17.59 -3.03% 26,082 46,357,511
2024-03-04 18.18 18.28 17.57 18.14 +0.67% 30,433 54,804,906
2024-03-01 18.1 18.27 17.72 18.02 +1.41% 34,461 61,944,533
2024-02-29 16.46 17.84 16.46 17.77 +6.98% 37,181 65,060,034
2024-02-28 18.64 18.88 16.5 16.61 -11.6% 57,621 103,344,691
2024-02-27 17.49 19.29 17.3 18.79 +7.37% 57,497 106,716,339
2024-02-26 17.3 17.97 17.18 17.5 -0.34% 32,995 57,770,803
2024-02-23 17.5 17.67 17 17.56 +1.86% 36,376 63,016,562
2024-02-22 16.82 17.39 16.82 17.24 +1.65% 21,130 36,239,911
2024-02-21 16.95 17.5 16.77 16.96 -1.68% 37,334 63,849,360
2024-02-20 16.29 17.42 16.22 17.25 +4.17% 42,637 72,116,999
2024-02-19 15.87 16.58 15.87 16.56 +5.08% 37,556 61,494,549
2024-02-08 14.52 16.09 14.18 15.76 +9.14% 41,375 63,108,179
2024-02-07 14.6 15.28 14.02 14.44 -1.1% 36,910 54,461,099
2024-02-06 13.1 14.83 12.73 14.6 +7.91% 41,284 57,498,960
2024-02-05 14.65 14.83 12.66 13.53 -9.26% 44,194 60,241,433
2024-02-02 16.1 16.2 14.3 14.91 -6.4% 26,171 39,960,133
2024-02-01 15.83 16.16 15.25 15.93 +0.5% 22,241 35,067,482
2024-01-31 16.6 16.89 15.7 15.85 -6.21% 27,263 44,180,832
2024-01-30 17.53 17.67 16.89 16.9 -4.47% 18,519 31,916,174
2024-01-29 18.52 18.88 17.69 17.69 -4.69% 23,341 42,226,713
2024-01-26 18.59 18.96 18.33 18.56 -0.16% 24,667 46,052,743
2024-01-25 18.43 18.68 17.95 18.59 +2.14% 38,574 70,937,705
2024-01-24 17.8 18.31 17.43 18.2 +3.47% 37,667 67,688,809
2024-01-23 17.53 17.71 17.16 17.59 -0.34% 25,293 44,196,337
2024-01-22 18.92 19.17 17.5 17.65 -7.01% 25,049 45,763,726
2024-01-19 19.3 19.56 18.97 18.98 -1.2% 12,583 24,136,382
2024-01-18 19.18 19.54 18.64 19.21 -0.62% 24,785 47,136,194
2024-01-17 19.87 19.93 19.32 19.33 -3.3% 12,481 24,496,354
2024-01-16 20 20.12 19.59 19.99 +0.05% 13,490 26,739,051
2024-01-15 19.99 20.28 19.75 19.98 +0.2% 15,938 31,949,468
2024-01-12 20.29 20.36 19.9 19.94 -1.53% 14,816 29,802,438
2024-01-11 20.18 20.36 19.68 20.25 +1.96% 20,164 40,575,660
2024-01-10 20.06 20.15 19.43 19.86 -0.5% 18,482 36,586,063
2024-01-09 20.2 20.4 19.79 19.96 +1.17% 22,897 46,012,326
2024-01-08 20.72 20.72 19.71 19.73 -5.05% 31,574 63,073,815
2024-01-05 21.73 21.8 20.6 20.78 -4.37% 24,112 50,808,375
2024-01-04 22.01 22.15 21.53 21.73 -1.9% 19,238 41,821,033
2024-01-03 22.64 22.64 21.99 22.15 -1.9% 19,602 43,577,927
2024-01-02 22.33 22.71 22.11 22.58 +1.21% 33,525 75,466,472

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

шИкхдйхКихКЫ 600343

2023年全年

х│░х▓╣чзСцКА 688279

2024年一季度

ше┐хНЧшпБхИ╕ 600369

2024年一季度

щ▓БцКЧхМ╗шНп 600789

近半年

ш┐Их╛ЧхМ╗чЦЧ 688310

2024年一季度

ц╡йчЙйшВбф╗╜ 000757

近三个月

хоЛхЯОц╝ФшЙ║ 300144

2024年至今

STшБФхРИ 600358

近半年

хоЮш╛╛щЫЖхЫв 600734

2024年至今

хоБц│вх╗║х╖е 601789

2022-2023两年

热门概念板块

智能制造
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
AI人工智能
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
虚拟现实
光伏产业
区块链

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