ч║мх╛╖ф┐бцБп 688171

数据更新至:

添加到对比分析

18.35 +1.27%

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

18.35
+1.27% +0.23
18.12
开盘价
18.45
最高价
17.71
最低价
7,714
成交量
数据更新至: 2025-03-25

技术指标

19.00
MA5 (5日均线)
19.53
MA10 (10日均线)
19.62
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 18.12 18.45 17.71 18.35 +1.27% 7,714 13,974,240
2025-03-24 19 19.18 17.59 18.12 -5.43% 13,525 24,615,421
2025-03-21 19.5 19.64 19 19.16 -2.29% 9,093 17,472,836
2025-03-20 19.76 19.95 19.43 19.61 -0.86% 9,558 18,801,125
2025-03-19 20.04 20.2 19.6 19.78 -1.84% 7,955 15,773,553
2025-03-18 19.99 20.38 19.99 20.15 +0.35% 6,171 12,434,453
2025-03-17 20.39 20.39 19.85 20.08 -0.84% 7,800 15,630,229
2025-03-14 19.67 20.3 19.39 20.25 +2.32% 11,279 22,549,929
2025-03-13 19.85 19.97 19.12 19.79 -0.95% 12,363 24,323,963
2025-03-12 19.91 20.12 19.82 19.98 +0.35% 10,043 20,037,006
2025-03-11 19.7 20.07 19.65 19.91 -0.7% 10,686 21,208,695
2025-03-10 19.79 20.13 19.57 20.05 +2.04% 18,524 36,910,883
2025-03-07 19.99 20.14 19.48 19.65 -1.55% 12,302 24,331,936
2025-03-06 19.69 20.25 19.5 19.96 +1.68% 17,695 35,386,969
2025-03-05 19.8 19.98 19.26 19.63 -0.86% 11,947 23,362,686
2025-03-04 19.12 20.14 18.91 19.8 +3.83% 17,205 34,014,912
2025-03-03 18.78 19.54 18.46 19.07 +1.92% 19,154 36,747,862
2025-02-28 19.55 19.97 18.64 18.71 -6.4% 25,338 48,336,277
2025-02-27 20.2 20.4 19.44 19.99 -2.01% 26,846 53,277,890
2025-02-26 21.17 21.2 20.1 20.4 -3.77% 50,114 102,882,427
2025-02-25 18.9 21.49 18.67 21.2 +11.52% 57,143 117,384,257
2025-02-24 19.23 19.27 18.59 19.01 -0.99% 10,472 19,847,755
2025-02-21 18.88 19.3 18.51 19.2 +1.53% 16,436 31,198,552
2025-02-20 18.59 18.95 18.54 18.91 +1.23% 12,946 24,377,057
2025-02-19 18.36 18.73 18.08 18.68 +1.74% 13,093 24,292,590
2025-02-18 18.91 18.99 18.04 18.36 -3.32% 14,912 27,551,362
2025-02-17 18.78 19.09 18.61 18.99 +0.9% 19,727 37,239,310
2025-02-14 18.51 18.93 18.34 18.82 +1.78% 12,689 23,681,398
2025-02-13 19.09 19.1 18.35 18.49 -1.96% 16,019 29,816,067
2025-02-12 18.65 19.1 18.56 18.86 +1.02% 15,685 29,676,649
2025-02-11 18.99 19.01 18.4 18.67 -1.99% 18,929 35,244,026
2025-02-10 18.2 19.2 17.89 19.05 +6.01% 28,846 54,203,183
2025-02-07 17.78 18.18 17.5 17.97 +1.07% 18,195 32,618,172
2025-02-06 17.37 17.85 17.21 17.78 +1.77% 11,866 20,888,219
2025-02-05 17.21 17.57 17 17.47 +1.93% 19,439 33,664,618
2025-01-27 17.11 17.34 16.75 17.14 +0.06% 10,362 17,705,989
2025-01-24 16.69 17.2 16.44 17.13 +3.19% 10,106 17,087,077
2025-01-23 16.72 17.25 16.55 16.6 +0.12% 7,198 12,134,699
2025-01-22 16.69 16.8 16.42 16.58 -0.84% 7,870 13,074,361
2025-01-21 16.86 17.02 16.45 16.72 -0.95% 8,094 13,489,688
2025-01-20 16.56 17.07 16.15 16.88 +2.37% 10,477 17,465,796
2025-01-17 16.45 16.6 16.28 16.49 -0.12% 4,979 8,185,036
2025-01-16 16.34 16.88 16.34 16.51 +1.04% 7,147 11,893,816
2025-01-15 16.32 16.56 16.11 16.34 +0.12% 5,676 9,278,591
2025-01-14 15.5 16.38 15.49 16.32 +7.16% 9,411 15,045,349
2025-01-13 15.2 15.66 14.83 15.23 -0.78% 8,313 12,672,652
2025-01-10 16.05 16.14 15.34 15.35 -3.03% 7,153 11,272,154
2025-01-09 15.93 16.2 15.72 15.83 -0.63% 7,165 11,437,233
2025-01-08 16.31 16.38 15.21 15.93 -2.33% 7,903 12,551,177
2025-01-07 15.81 16.39 15.52 16.31 +3.16% 8,211 13,162,840
2025-01-06 16.1 16.1 14.86 15.81 -0.32% 8,301 12,956,822
2025-01-03 16.61 16.61 15.74 15.86 -3.76% 7,001 11,246,286
2025-01-02 16.82 17.12 16.25 16.48 -1.49% 9,361 15,617,595
2024-12-31 17.29 17.65 16.65 16.73 -3.85% 9,258 15,674,912
2024-12-30 17.62 17.62 16.86 17.4 -1.42% 8,069 13,921,728
2024-12-27 17.58 17.95 17.39 17.65 +0.46% 5,486 9,722,012
2024-12-26 17.41 17.78 17.17 17.57 +0.86% 8,666 15,251,113
2024-12-25 17.5 17.83 17 17.42 -2.35% 9,239 15,989,379
2024-12-24 17.98 18.08 17.33 17.84 +0.9% 9,027 15,919,040
2024-12-23 19.3 19.4 17.44 17.68 -8.25% 17,874 32,606,952
2024-12-20 18.8 19.5 18.43 19.27 +2.66% 10,649 20,461,732
2024-12-19 18.63 18.88 18.18 18.77 +0.37% 8,791 16,314,613
2024-12-18 18.49 18.85 17.74 18.7 +0.65% 7,291 13,514,208
2024-12-17 19.18 19.32 18.45 18.58 -3.13% 14,979 28,211,554
2024-12-16 19.39 19.54 19.04 19.18 -0.72% 8,375 16,118,305
2024-12-13 19.85 19.85 19.26 19.32 -2.62% 6,533 12,751,021
2024-12-12 19.79 19.96 19.5 19.84 +0.25% 8,766 17,331,696
2024-12-11 19.68 19.87 19.42 19.79 +0.61% 7,050 13,850,875
2024-12-10 20.1 20.33 19.67 19.67 +1.03% 9,434 18,810,650
2024-12-09 19.6 19.88 19.15 19.47 -0.82% 8,100 15,752,484
2024-12-06 19.63 19.86 19 19.63 +0.82% 14,400 28,033,370
2024-12-05 19.08 19.66 19.07 19.47 +1.51% 8,558 16,670,476
2024-12-04 19.48 19.55 19.02 19.18 -1.64% 5,787 11,141,883
2024-12-03 19.6 19.76 19.05 19.5 +0.05% 7,225 14,010,139
2024-12-02 19.29 19.64 18.97 19.49 +1.72% 6,598 12,806,172
2024-11-29 18.92 19.29 18.45 19.16 +1.43% 8,065 15,302,189
2024-11-28 18.9 19.16 18.68 18.89 +1.02% 6,532 12,377,035
2024-11-27 18.07 18.7 17.46 18.7 +3.03% 11,797 21,325,606
2024-11-26 18.45 18.74 18.03 18.15 -1.2% 8,914 16,314,035
2024-11-25 18.35 18.44 17.84 18.37 +1.21% 9,223 16,815,530
2024-11-22 18.98 19.14 18.08 18.15 -4.42% 13,403 24,989,359
2024-11-21 19.1 19.49 18.61 18.99 -1.4% 13,799 26,184,114
2024-11-20 18.88 19.41 18.68 19.26 +1.8% 11,699 22,334,794
2024-11-19 18.66 18.99 18.2 18.92 +0.75% 10,401 19,372,208
2024-11-18 19.65 19.67 18.1 18.78 -3.49% 12,551 23,645,108
2024-11-15 20.02 20.39 19.04 19.46 -2.8% 10,967 21,853,623
2024-11-14 21.09 21.24 20 20.02 -5.43% 14,215 29,185,035
2024-11-13 20.81 21.99 20.6 21.17 +1.53% 21,720 46,306,298
2024-11-12 21.11 21.11 20.26 20.85 -1.42% 22,607 46,656,200
2024-11-11 19.94 21.15 19.83 21.15 +4.14% 30,742 63,863,966
2024-11-08 19.5 20.78 19.19 20.31 +6.06% 25,969 52,109,244
2024-11-07 18.91 19.27 18.7 19.15 +1.59% 11,355 21,648,009
2024-11-06 18.9 19.49 18.6 18.85 -1.21% 17,061 32,375,246
2024-11-05 18.39 19.32 18.3 19.08 +3.41% 23,832 44,693,149
2024-11-04 18.79 18.82 17.3 18.45 -1.76% 33,635 60,468,658
2024-11-01 19.9 21.65 18.57 18.78 +1.19% 48,650 98,516,677
2024-10-31 18.2 18.65 17.75 18.56 +3.23% 15,511 28,404,990
2024-10-30 17.91 18.27 17.62 17.98 -0.44% 14,594 26,201,545
2024-10-29 18.9 18.94 18.06 18.06 -4.9% 19,450 35,931,418
2024-10-28 18.15 19.27 18.05 18.99 +6.63% 32,353 60,831,002
2024-10-25 17.5 18.19 17.5 17.81 +1.66% 19,131 34,127,074
2024-10-24 17.53 17.87 17.06 17.52 -0.4% 13,708 23,855,922
2024-10-23 17.71 18.01 17.46 17.59 -0.68% 13,803 24,405,308
2024-10-22 17.36 18.37 17.06 17.71 +1.84% 27,341 48,495,942
2024-10-21 17.12 17.77 16.7 17.39 +2.72% 26,757 46,150,303
2024-10-18 15.98 17.58 15.75 16.93 +5.42% 25,126 41,980,946
2024-10-17 15.94 16.51 15.9 16.06 +1.77% 16,165 26,226,197
2024-10-16 15.42 16.2 15.06 15.78 +1.81% 16,196 25,299,344
2024-10-15 15.65 16.18 15.43 15.5 -1.34% 16,841 26,698,255
2024-10-14 15.14 15.72 14.9 15.71 +4.8% 15,752 24,217,665
2024-10-11 15.81 15.86 14.84 14.99 -5.49% 16,991 25,833,834
2024-10-10 16.19 16.45 15.5 15.86 -1.8% 16,826 26,930,502
2024-10-09 17.2 17.31 15.92 16.15 -10.53% 33,451 55,596,421
2024-10-08 19.29 19.5 17.01 18.05 +10.47% 39,696 72,215,719
2024-09-30 14.5 16.66 14.31 16.34 +16.8% 28,942 45,016,771
2024-09-27 13.46 14.1 13.45 13.99 +4.95% 9,131 12,560,737
2024-09-26 13.12 13.34 12.8 13.33 +1.37% 8,559 11,210,797
2024-09-25 12.71 13.18 12.71 13.15 +4.2% 8,594 11,188,179
2024-09-24 12.13 12.65 11.94 12.62 +4.04% 9,392 11,645,760
2024-09-23 12.02 12.36 11.89 12.13 +1.17% 4,067 4,919,632
2024-09-20 11.96 12.19 11.89 11.99 -0.42% 4,354 5,253,819
2024-09-19 11.66 12.1 11.55 12.04 +4.06% 5,828 6,943,522
2024-09-18 12.14 12.14 11.42 11.57 -3.9% 5,724 6,650,053
2024-09-13 12.34 12.34 11.97 12.04 -2.27% 3,904 4,728,634
2024-09-12 12.29 12.49 12.25 12.32 +0.24% 4,647 5,755,280
2024-09-11 12.35 12.43 12.1 12.29 -0.97% 4,274 5,246,451
2024-09-10 12.15 12.44 12.07 12.41 +1.64% 3,754 4,604,372
2024-09-09 12.29 12.41 12.05 12.21 -0.65% 3,229 3,947,378
2024-09-06 12.73 12.79 12.2 12.29 -4.06% 6,053 7,519,028
2024-09-05 12.54 12.82 12.5 12.81 +2.81% 5,678 7,207,305
2024-09-04 12.7 12.74 12.36 12.46 -2.2% 6,142 7,700,595
2024-09-03 12.9 12.94 12.62 12.74 -0.08% 5,623 7,180,652
2024-09-02 13.07 13.29 12.74 12.75 -3.41% 6,396 8,278,524
2024-08-30 12.96 13.39 12.96 13.2 +0.61% 10,625 14,082,778
2024-08-29 12.82 13.2 12.68 13.12 +2.34% 4,776 6,215,948
2024-08-28 12.59 12.98 12.3 12.82 +1.91% 5,923 7,542,169
2024-08-27 12.75 12.87 12.5 12.58 -1.87% 4,999 6,317,478
2024-08-26 12.61 12.95 12.52 12.82 +1.58% 5,567 7,102,097
2024-08-23 12.73 12.8 12.41 12.62 -1.1% 5,322 6,705,165
2024-08-22 13.09 13.16 12.66 12.76 -1.24% 4,607 5,931,281
2024-08-21 13.01 13.21 12.9 12.92 -1.07% 3,340 4,351,031
2024-08-20 13.34 13.59 12.9 13.06 -2.97% 7,037 9,237,166
2024-08-19 13.83 13.83 13.28 13.46 -1.68% 6,020 8,113,010
2024-08-16 13.42 13.73 13.41 13.69 +2.01% 7,931 10,790,113
2024-08-15 13.17 13.51 13.08 13.42 +1.13% 10,346 13,820,817
2024-08-14 13.32 13.47 13.21 13.27 -0.38% 4,284 5,710,800
2024-08-13 13.27 13.34 13.06 13.32 +0.08% 6,854 9,067,397
2024-08-12 13.61 13.61 13.14 13.31 -1.26% 4,688 6,236,766
2024-08-09 13.41 13.69 13.36 13.48 +0.52% 6,350 8,583,747
2024-08-08 13.62 13.63 13.14 13.41 -1.61% 8,305 11,064,397
2024-08-07 13.49 13.81 13.41 13.63 +2.25% 7,811 10,631,970
2024-08-06 13.26 13.52 13.21 13.33 +1.37% 5,957 7,918,575
2024-08-05 13.75 13.92 13.02 13.15 -5.4% 11,684 15,629,655
2024-08-02 14.18 14.3 13.81 13.9 -2.66% 7,353 10,323,347
2024-08-01 14.27 14.38 14.17 14.28 +0.07% 5,787 8,260,006
2024-07-31 13.83 14.3 13.7 14.27 +2.29% 10,820 15,247,742
2024-07-30 13.87 14.09 13.69 13.95 -0.29% 7,207 10,025,179
2024-07-29 13.9 14.01 13.6 13.99 +1.45% 7,158 9,890,483
2024-07-26 13.51 13.85 13.48 13.79 +2.3% 6,035 8,279,338
2024-07-25 13.79 13.88 13.18 13.48 0% 6,571 8,865,877
2024-07-24 13.68 13.77 13.36 13.48 -2.39% 8,228 11,158,979
2024-07-23 13.89 14.17 13.54 13.81 -0.65% 10,160 14,218,465
2024-07-22 13.62 13.98 13.6 13.9 +2.13% 7,949 11,019,482
2024-07-19 13.14 13.66 12.93 13.61 +3.73% 7,478 10,034,766
2024-07-18 13.2 13.27 12.75 13.12 -0.91% 8,664 11,217,541
2024-07-17 13.77 13.77 13.2 13.24 -2.65% 7,282 9,715,528
2024-07-16 13.71 13.9 13.41 13.6 -1.16% 9,896 13,451,720
2024-07-15 14.04 14.09 13.68 13.76 -1.92% 6,769 9,346,483
2024-07-12 14.11 14.33 13.93 14.03 -0.57% 7,004 9,902,032
2024-07-11 13.74 14.18 13.74 14.11 +3.98% 8,903 12,505,799
2024-07-10 13.79 13.87 13.4 13.57 -1.74% 7,841 10,692,512
2024-07-09 13.61 13.84 13 13.81 +1.92% 13,660 18,526,606
2024-07-08 14.36 14.36 13.39 13.55 -5.64% 13,113 17,982,182
2024-07-05 13.77 14.43 13.53 14.36 +4.36% 11,098 15,611,787
2024-07-04 14.58 14.73 13.7 13.76 -5.49% 10,971 15,451,232
2024-07-03 15.18 15.3 14.54 14.56 -1.75% 10,544 15,561,441
2024-07-02 14.65 15.05 14.61 14.82 +1.09% 7,595 11,321,929
2024-07-01 14.96 15.08 14.4 14.66 -2.79% 11,474 16,780,275
2024-06-28 14.84 15.36 14.79 15.08 +1.62% 9,068 13,731,372
2024-06-27 15.38 15.47 14.78 14.84 -3.51% 11,972 18,066,394
2024-06-26 14.34 15.39 14.06 15.38 +8.01% 17,188 25,450,814
2024-06-25 14.31 14.87 14.14 14.24 -1.25% 13,305 19,288,395
2024-06-24 15.32 15.48 14.2 14.42 -7.09% 18,859 28,019,019
2024-06-21 15.73 15.97 15.13 15.52 -4.55% 24,574 38,154,924
2024-06-20 15.7 17.92 15.52 16.26 +7.11% 41,310 68,033,016
2024-06-19 15.33 15.53 15.12 15.18 -0.59% 8,231 12,565,617
2024-06-18 14.86 15.33 14.82 15.27 +1.87% 12,255 18,609,725
2024-06-17 14.88 15.16 14.64 14.99 -1.25% 13,094 19,571,594
2024-06-14 15.52 16.26 14.98 15.18 -3.44% 22,816 35,330,151
2024-06-13 14.94 15.88 14.51 15.72 +5.22% 12,578 19,283,927
2024-06-12 14.73 15.14 14.64 14.94 +1.08% 9,129 13,620,555
2024-06-11 14.31 14.93 13.86 14.78 +3.28% 10,083 14,520,788
2024-06-07 13.55 14.38 13.5 14.31 +6.16% 10,295 14,518,739
2024-06-06 14.44 14.75 13.33 13.48 -7.99% 13,628 18,771,679
2024-06-05 14.82 14.91 14.56 14.65 -1.15% 9,322 13,697,323
2024-06-04 15.2 15.3 14.58 14.82 -3.58% 16,821 24,909,192
2024-06-03 16.54 16.54 15.19 15.37 -7.52% 15,335 24,122,285
2024-05-31 15.95 16.76 15.91 16.62 +3.17% 7,205 11,833,635
2024-05-30 15.94 16.21 15.53 16.11 +1.38% 6,717 10,754,450
2024-05-29 16.05 16.36 15.83 15.89 -1% 6,158 9,907,292
2024-05-28 16.16 16.49 15.97 16.05 -2.19% 7,552 12,257,063
2024-05-27 16.69 16.69 15.73 16.41 +0.55% 10,103 16,236,293
2024-05-24 16.31 16.65 16.24 16.32 -0.85% 5,018 8,246,293
2024-05-23 16.85 16.85 16.28 16.46 -2.89% 5,969 9,834,538
2024-05-22 16.41 16.98 16.35 16.95 +3.04% 9,749 16,452,047
2024-05-21 16.8 16.98 16.43 16.45 -2.08% 5,423 8,996,544
2024-05-20 16.74 16.98 16.65 16.8 +0.36% 5,767 9,682,629
2024-05-17 16.4 16.78 16.25 16.74 +2.51% 7,320 12,178,607
2024-05-16 15.95 16.56 15.79 16.33 +2.38% 6,202 10,140,484
2024-05-15 16.04 16.19 15.77 15.95 -0.5% 5,695 9,123,138
2024-05-14 16.34 16.54 15.94 16.03 -0.99% 8,765 14,125,965
2024-05-13 16.36 16.58 16.05 16.19 -1.94% 7,749 12,648,903
2024-05-10 17 17 16.37 16.51 -2.54% 6,326 10,462,260
2024-05-09 16.41 16.96 16.27 16.94 +4.18% 10,454 17,473,547
2024-05-08 17.04 17.05 16.05 16.26 -4.58% 13,143 21,558,946
2024-05-07 16.53 17.08 16.2 17.04 +3.71% 10,129 17,075,832
2024-05-06 16.55 16.74 16.31 16.43 -0.06% 9,547 15,746,270
2024-04-30 16.25 16.58 16.02 16.44 +1.17% 9,227 15,087,712
2024-04-29 15.16 16.37 15.15 16.25 +7.4% 12,739 20,364,217
2024-04-26 14.74 15.18 14.56 15.13 +3.14% 8,922 13,354,853
2024-04-25 14.74 14.76 14.5 14.67 -0.27% 4,452 6,526,511
2024-04-24 14.19 14.75 14.06 14.71 +5.07% 6,904 10,015,145
2024-04-23 13.53 14.14 13.51 14 +2.56% 6,045 8,426,709
2024-04-22 13.53 13.85 13.08 13.65 0% 5,831 7,873,474
2024-04-19 14.08 14.08 13.22 13.65 -2.57% 5,771 7,829,566
2024-04-18 14.2 14.24 13.59 14.01 -1.34% 8,719 12,122,984
2024-04-17 12.82 14.27 12.82 14.2 +13.6% 9,761 13,571,203
2024-04-16 14.07 14.07 12.5 12.5 -12.4% 13,313 17,398,566
2024-04-15 15.45 15.49 13.93 14.27 -8.23% 11,816 17,426,842
2024-04-12 15.7 15.89 15.55 15.55 -1.08% 5,195 8,139,425
2024-04-11 15.54 16.19 15.46 15.72 +0.7% 4,673 7,428,592
2024-04-10 16.05 16.05 15.36 15.61 -3.22% 4,830 7,574,141
2024-04-09 15.75 16.16 15.7 16.13 +2.74% 6,637 10,553,404
2024-04-08 16.47 16.59 15.65 15.7 -5.65% 8,019 12,807,270
2024-04-03 17.12 17.12 16.37 16.64 -2.8% 7,961 13,244,760
2024-04-02 17.17 17.31 16.93 17.12 -0.06% 6,983 11,945,417
2024-04-01 16.71 17.13 16.69 17.13 +3.44% 9,186 15,582,675
2024-03-29 16.31 16.68 16 16.56 +1.47% 7,588 12,410,065
2024-03-28 15.71 16.44 15.6 16.32 +3.88% 9,093 14,672,275
2024-03-27 16.64 16.64 15.71 15.71 -4.85% 6,649 10,650,547
2024-03-26 16.53 16.75 16.1 16.51 +0.06% 11,300 18,535,858
2024-03-25 17.12 17.24 16.32 16.5 -3.9% 15,505 26,067,882
2024-03-22 17.56 17.69 17.1 17.17 -1.94% 12,889 22,301,199
2024-03-21 17.77 17.85 17.18 17.51 -0.51% 11,707 20,498,910
2024-03-20 17.59 17.71 17.5 17.6 +0.11% 12,744 22,431,604
2024-03-19 17.87 17.98 17.5 17.58 -2.01% 16,056 28,400,018
2024-03-18 17.12 18.23 16.9 17.94 +5.1% 24,790 43,450,984
2024-03-15 16.74 17.1 16.71 17.07 +1.97% 12,165 20,541,689
2024-03-14 17.13 17.19 16.52 16.74 -3.24% 19,008 32,115,573
2024-03-13 17.94 18.03 17.02 17.3 -3.24% 35,378 61,621,842
2024-03-12 18 19.64 17.71 17.88 +6.68% 47,625 89,001,581
2024-03-11 16.5 16.76 16.16 16.76 +1.27% 9,294 15,273,204
2024-03-08 16.2 16.79 15.84 16.55 +1.41% 10,541 17,148,131
2024-03-07 16.3 17.14 16.04 16.32 +0.06% 13,700 22,677,783
2024-03-06 15.56 16.38 15.32 16.31 +4.42% 16,482 26,108,276
2024-03-05 15.86 15.86 15.51 15.62 -2.31% 11,646 18,234,522
2024-03-04 16.02 16.34 15.51 15.99 -0.19% 10,428 16,571,610
2024-03-01 15.91 16.18 15.5 16.02 +3.76% 12,398 19,720,343
2024-02-29 14.66 15.65 14.52 15.44 +5.11% 17,297 26,229,644
2024-02-28 17.22 17.66 14.69 14.69 -14.09% 26,027 42,054,065
2024-02-27 16.57 17.17 16.35 17.1 +4.78% 10,012 16,812,626
2024-02-26 16.08 16.64 15.87 16.32 +3.16% 9,872 16,030,618
2024-02-23 14.98 15.92 14.98 15.82 +7.11% 17,424 26,886,588
2024-02-22 13.93 14.93 13.87 14.77 +6.11% 11,305 16,555,098
2024-02-21 13.61 14.4 13.41 13.92 +2.28% 11,307 15,886,540
2024-02-20 13.55 13.68 13.04 13.61 +1.64% 9,924 13,274,309
2024-02-19 12.75 13.71 12.72 13.39 +7.38% 18,148 24,170,225
2024-02-08 11.01 12.58 10.6 12.47 +13.47% 22,652 26,262,104
2024-02-07 12.11 12.4 10.37 10.99 -9.32% 25,812 28,896,993
2024-02-06 11.81 12.37 10.26 12.12 +1.68% 25,389 28,440,458
2024-02-05 14.51 14.51 11.77 11.92 -17.85% 22,786 28,470,032
2024-02-02 15.51 15.94 13.9 14.51 -6.93% 17,801 26,390,240
2024-02-01 15.76 15.9 14.96 15.59 -1.02% 11,481 17,716,288
2024-01-31 17.07 17.07 15.58 15.75 -8.54% 14,514 23,497,227
2024-01-30 18.1 18.1 17.1 17.22 -4.86% 8,501 14,928,029
2024-01-29 19.22 19.23 18 18.1 -4.84% 10,261 18,771,972
2024-01-26 19.49 19.58 18.94 19.02 -1.55% 8,282 15,919,731
2024-01-25 17.97 19.37 17.97 19.32 +7.15% 10,586 19,869,844
2024-01-24 17.74 18.12 17.17 18.03 +2.15% 11,470 20,296,480
2024-01-23 17.89 19.2 17.42 17.65 -2.75% 12,807 22,634,509
2024-01-22 19.54 19.54 18.01 18.15 -6.92% 12,282 23,094,172
2024-01-19 20.25 20.25 19.4 19.5 -3.23% 9,417 18,571,423
2024-01-18 20.4 20.73 19.7 20.15 -1.8% 11,534 23,117,758
2024-01-17 21.08 21.21 20.49 20.52 -2.7% 8,105 16,890,512
2024-01-16 21.35 21.47 20.63 21.09 -1.22% 10,788 22,624,136
2024-01-15 21.51 21.55 21.11 21.35 -0.23% 5,240 11,189,816
2024-01-12 21.65 21.79 21.33 21.4 -1.29% 5,160 11,136,712
2024-01-11 21.23 21.79 21.23 21.68 +1.64% 5,924 12,786,069
2024-01-10 21.59 21.71 21.1 21.33 -1.39% 6,207 13,281,257
2024-01-09 21.43 21.95 21.4 21.63 +1.26% 8,778 19,028,357
2024-01-08 22.02 22.02 21.34 21.36 -2.55% 6,691 14,484,531
2024-01-05 22.24 22.52 21.82 21.92 -1.39% 8,934 19,806,991
2024-01-04 22.55 22.55 22.08 22.23 -0.58% 6,545 14,573,880
2024-01-03 22.59 22.59 22.24 22.36 -0.53% 7,052 15,784,006
2024-01-02 22.55 22.78 22.45 22.48 -0.09% 8,620 19,470,882

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╕н хЕ│ цЭС 000931

2024年一季度

ч┐ах╛ошВбф╗╜ 603123

近三个月

щлШц╛ЬшВбф╗╜ 300499

2023年全年

ч┐▒цН╖чзСцКА-U 688220

2024年一季度

хдйщЯ│цОзшВб 000829

2024年至今

хП╕хНЧхп╝шИк 688592

2023年全年

члЛцЦ░шГ╜ц║Р 001258

2024年至今

STчЩ╛хИй 603959

近三个月

хНЧщгОшВбф╗╜ 300004

2022-2023两年

чеЮчБлшВбф╗╜ 000933

2024年一季度

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
AI人工智能
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
芯片
大数据

чзСхИЫф┐бцБп (300730)

近期数据

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