чЗХф╕Ьх╛о 688172

数据更新至:

添加到对比分析

19.76 -1.25%

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

19.76
-1.25% -0.25
20.01
开盘价
20.05
最高价
19.59
最低价
28,866
成交量
数据更新至: 2025-03-25

技术指标

20.31
MA5 (5日均线)
20.88
MA10 (10日均线)
21.66
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 20.01 20.05 19.59 19.76 -1.25% 28,866 57,086,537
2025-03-24 20.3 20.66 19.7 20.01 -1.96% 44,663 89,717,962
2025-03-21 20.31 20.68 20.1 20.41 -0.39% 50,127 101,942,749
2025-03-20 20.86 20.97 20.37 20.49 -1.87% 48,127 99,239,266
2025-03-19 21.47 21.82 20.82 20.88 -2.48% 64,268 135,018,274
2025-03-18 21.46 21.95 21.32 21.41 +0.05% 39,944 86,224,973
2025-03-17 21.56 21.62 21.18 21.4 -0.83% 49,314 105,389,789
2025-03-14 21.21 21.7 20.67 21.58 +0.65% 79,728 169,088,088
2025-03-13 21.56 21.74 21.2 21.44 +0.05% 65,945 141,513,983
2025-03-12 21.81 22.08 21.41 21.43 -0.56% 59,460 129,295,409
2025-03-11 21.58 21.92 21.19 21.55 -1.82% 68,665 147,764,778
2025-03-10 21.98 22.23 21.54 21.95 -0.45% 62,065 135,565,927
2025-03-07 22.46 22.93 21.88 22.05 -2.95% 85,501 191,190,198
2025-03-06 21.98 23.07 21.75 22.72 +4.6% 112,968 255,485,426
2025-03-05 22.47 22.59 21.52 21.72 -3.55% 91,367 200,102,183
2025-03-04 21.38 22.7 21.23 22.52 +3.92% 84,634 187,366,074
2025-03-03 22.15 22.4 21.4 21.67 -2.12% 74,434 162,873,638
2025-02-28 23.4 23.54 21.94 22.14 -6.23% 104,303 235,872,980
2025-02-27 24.15 24.6 22.93 23.61 -3.12% 123,076 290,565,657
2025-02-26 23.33 24.85 22.88 24.37 +4.73% 145,514 347,979,165
2025-02-25 23.16 23.96 23.02 23.27 -2.06% 83,980 197,318,696
2025-02-24 24.3 24.85 23.38 23.76 -6.38% 181,505 434,500,172
2025-02-21 21.4 25.66 21.12 25.38 +18.54% 300,367 726,784,027
2025-02-20 21.8 21.96 21.19 21.41 -1.97% 83,793 180,124,303
2025-02-19 19.96 21.97 19.72 21.84 +10.36% 148,814 317,334,841
2025-02-18 20.5 20.74 19.65 19.79 -3.42% 55,433 111,962,256
2025-02-17 20.5 20.87 20.23 20.49 -0.29% 48,031 98,419,481
2025-02-14 20.43 20.77 20.3 20.55 +0.05% 53,494 109,550,776
2025-02-13 21.26 21.29 20.53 20.54 -3.25% 55,017 114,259,280
2025-02-12 20.71 21.27 20.55 21.23 +1.92% 63,981 133,872,601
2025-02-11 21 21.49 20.39 20.83 -0.81% 72,362 150,377,440
2025-02-10 21.1 21.28 20.7 21 +0.05% 59,390 124,443,630
2025-02-07 20.67 21.43 20.46 20.99 +1.6% 89,710 188,666,927
2025-02-06 19.62 21.05 19.2 20.66 +6.17% 94,440 193,588,094
2025-02-05 19.37 19.65 19.13 19.46 +2.26% 46,128 89,204,187
2025-01-27 19.81 20.27 19.02 19.03 -4.95% 51,738 100,395,766
2025-01-24 19.54 20.58 19.4 20.02 +3.04% 69,184 139,486,265
2025-01-23 19.4 20.72 19.27 19.43 +0.99% 73,054 145,483,546
2025-01-22 19.33 19.66 18.98 19.24 +0.84% 54,391 105,012,276
2025-01-21 19.55 19.55 18.85 19.08 -1.55% 50,896 97,468,941
2025-01-20 19.91 20.05 19.25 19.38 -2.37% 49,721 97,189,961
2025-01-17 20.2 20.4 19.43 19.85 -0.15% 54,502 108,548,121
2025-01-16 19.75 20.26 19.54 19.88 -0.85% 53,217 105,682,437
2025-01-15 20.65 20.9 19.9 20.05 -3.28% 65,001 130,865,287
2025-01-14 20.17 20.96 19.77 20.73 +4.17% 83,920 171,010,508
2025-01-13 19.31 20.18 19.11 19.9 +0.86% 52,500 103,025,563
2025-01-10 19.74 21.53 19.66 19.73 -0.55% 94,014 192,655,444
2025-01-09 19.86 20.6 19.63 19.84 -1.05% 60,055 120,266,075
2025-01-08 19.5 21 19.41 20.05 +1.98% 78,861 159,527,517
2025-01-07 18.62 19.77 18.62 19.66 +5.19% 50,483 97,306,806
2025-01-06 18.8 19.21 18.51 18.69 -1.37% 45,046 84,624,922
2025-01-03 19.5 19.74 18.9 18.95 -2.02% 46,434 89,738,313
2025-01-02 20.09 20.25 19.06 19.34 -3.54% 49,926 97,683,672
2024-12-31 20.86 21.08 20.05 20.05 -3.14% 57,480 118,220,732
2024-12-30 20.9 21.04 20.26 20.7 -0.91% 47,863 98,916,286
2024-12-27 21.46 21.82 20.86 20.89 -2.06% 59,482 126,835,798
2024-12-26 20.52 21.58 20.52 21.33 +0.38% 39,796 84,932,668
2024-12-25 22.02 22.07 20.91 21.25 -2.52% 41,655 88,729,500
2024-12-24 21.55 21.94 20.95 21.8 +1.87% 57,538 123,464,863
2024-12-23 22.4 22.53 21.3 21.4 -6.14% 88,348 193,200,996
2024-12-20 20.74 23.62 20.62 22.8 +9.83% 159,504 354,834,092
2024-12-19 20.55 21.03 20.46 20.76 -1.38% 61,715 127,930,465
2024-12-18 21.22 21.36 20.67 21.05 +1.1% 62,721 131,914,313
2024-12-17 21.22 21.51 20.7 20.82 -2.8% 43,496 91,282,419
2024-12-16 22.15 22.16 21.21 21.42 -3.08% 55,624 119,721,031
2024-12-13 22.88 23.11 22 22.1 -3.79% 75,592 168,637,263
2024-12-12 22.5 23.22 22.1 22.97 +1.19% 80,811 182,892,906
2024-12-11 22.52 22.86 22.1 22.7 +0.18% 73,430 164,845,351
2024-12-10 23.88 23.98 22.5 22.66 -1.9% 85,207 197,605,583
2024-12-09 23.46 23.7 22.88 23.1 -2.33% 49,440 114,628,886
2024-12-06 23.57 24.15 23.04 23.65 +0.25% 67,285 159,018,806
2024-12-05 23.85 23.99 23.41 23.59 -1.09% 56,149 132,774,581
2024-12-04 24.51 25.16 23.64 23.85 -0.83% 77,343 188,531,606
2024-12-03 24.5 25.3 23.62 24.05 -1.76% 75,848 182,602,226
2024-12-02 24.28 25.14 24.1 24.48 +0.33% 65,059 159,457,892
2024-11-29 23.93 25.18 23.49 24.4 +1.41% 89,131 216,319,365
2024-11-28 24.97 25.38 23.97 24.06 -4.75% 96,522 238,117,623
2024-11-27 24.77 25.29 23.5 25.26 +1.61% 101,749 248,303,330
2024-11-26 24.78 25.45 24.35 24.86 +0.89% 85,613 213,288,747
2024-11-25 25.4 26.22 23.89 24.64 -6.49% 146,655 365,050,782
2024-11-22 28.33 29.95 26.02 26.35 -8.25% 164,496 455,173,113
2024-11-21 28.9 29.48 27.85 28.72 -3.66% 165,485 474,054,933
2024-11-20 28.75 30.95 26.86 29.81 +0.3% 304,975 871,717,398
2024-11-19 27.48 30.98 27 29.72 +6.18% 281,066 822,028,906
2024-11-18 26 29 25.62 27.99 +11.38% 277,281 756,284,721
2024-11-15 28.68 28.68 25.1 25.13 -9.57% 214,024 564,070,346
2024-11-14 28.95 29.33 27.5 27.79 -4.99% 165,574 464,641,755
2024-11-13 26.89 30.35 26.63 29.25 +5.63% 290,831 843,331,860
2024-11-12 26.28 28.88 24.67 27.69 +4.33% 283,638 746,590,971
2024-11-11 24.49 29.42 23.83 26.54 +8.11% 305,612 805,400,682
2024-11-08 20.98 24.55 20.6 24.55 +19.99% 220,025 504,446,788
2024-11-07 19.86 20.5 19.63 20.46 +2.45% 66,906 134,814,841
2024-11-06 19.49 20.35 19.35 19.97 +2.62% 70,792 140,821,411
2024-11-05 18.48 19.49 18.33 19.46 +5.3% 51,937 99,549,591
2024-11-04 18.18 18.49 18.03 18.48 +2.5% 29,506 54,092,016
2024-11-01 18.82 19.05 17.99 18.03 -5.3% 47,399 87,503,017
2024-10-31 18.41 19.27 18.3 19.04 +1.93% 52,637 99,435,080
2024-10-30 19.05 19.19 18.41 18.68 -2.45% 40,672 76,317,004
2024-10-29 19.43 19.55 19.08 19.15 -1.14% 46,912 90,509,334
2024-10-28 19.63 19.65 19.22 19.37 -1.12% 39,712 76,855,369
2024-10-25 19.2 19.79 19.11 19.59 +1.87% 43,997 85,733,773
2024-10-24 18.93 19.49 18.91 19.23 +0.16% 45,018 86,443,930
2024-10-23 19.37 19.75 19.1 19.2 -1.34% 62,785 122,047,563
2024-10-22 20.1 20.1 19.28 19.46 -1.96% 77,900 152,801,384
2024-10-21 19.73 20.99 19 19.85 +3.39% 132,973 267,507,020
2024-10-18 17.14 19.85 17.06 19.2 +12.22% 94,659 175,050,665
2024-10-17 17.41 17.66 17.11 17.11 -0.52% 35,670 61,986,173
2024-10-16 17.41 17.79 17.08 17.2 -2.27% 39,381 68,211,939
2024-10-15 18.28 18.53 17.51 17.6 -3.61% 52,555 95,287,446
2024-10-14 17.75 18.45 17.21 18.26 +1.39% 62,756 111,949,536
2024-10-11 19.01 19.36 17.66 18.01 -6.93% 75,650 138,849,716
2024-10-10 20.46 20.7 19.1 19.35 -4.54% 125,976 250,975,697
2024-10-09 20.33 21.95 19.58 20.27 -1.51% 177,738 369,424,163
2024-10-08 20.58 20.58 19.19 20.58 +20% 144,232 291,820,539
2024-09-30 16.5 17.19 15.02 17.15 +19.01% 91,380 149,226,586
2024-09-27 13.7 14.44 13.65 14.41 +7.22% 25,618 35,932,219
2024-09-26 12.92 13.45 12.81 13.44 +4.43% 26,668 35,048,592
2024-09-25 12.89 13.19 12.85 12.87 +1.18% 28,874 37,578,424
2024-09-24 12.15 12.75 12.09 12.72 +5.47% 26,910 33,512,105
2024-09-23 12.21 12.33 12.04 12.06 -0.82% 11,446 13,900,037
2024-09-20 12.4 12.47 12.13 12.16 -1.7% 15,360 18,867,836
2024-09-19 12.12 12.52 12.02 12.37 +2.06% 20,803 25,646,699
2024-09-18 12.13 12.35 11.96 12.12 -0.66% 15,436 18,663,572
2024-09-13 12.32 12.4 12.19 12.2 -1.37% 14,621 17,963,865
2024-09-12 12.33 12.55 12.32 12.37 +0.08% 11,947 14,842,735
2024-09-11 12.28 12.48 12.21 12.36 0% 9,321 11,484,559
2024-09-10 12.25 12.41 12.11 12.36 +1.98% 13,698 16,769,616
2024-09-09 12.27 12.42 12.1 12.12 -1.54% 15,703 19,224,185
2024-09-06 12.85 12.85 12.3 12.31 -3.6% 13,653 17,069,521
2024-09-05 12.65 12.92 12.62 12.77 +1.19% 11,351 14,506,483
2024-09-04 12.58 12.83 12.55 12.62 -1.25% 17,040 21,549,021
2024-09-03 12.87 13.03 12.7 12.78 -0.23% 14,921 19,169,042
2024-09-02 13.41 13.7 12.8 12.81 -4.55% 20,032 26,095,422
2024-08-30 13.25 13.68 13.03 13.42 +1.59% 21,572 29,110,295
2024-08-29 13.01 13.38 13.01 13.21 +0.46% 12,297 16,291,483
2024-08-28 12.84 13.22 12.72 13.15 +2.81% 17,499 22,817,358
2024-08-27 13 13.07 12.78 12.79 -1.99% 13,747 17,691,832
2024-08-26 13.12 13.26 12.7 13.05 -3.4% 25,204 32,822,554
2024-08-23 13.43 13.62 13.33 13.51 +0.6% 11,419 15,389,807
2024-08-22 13.68 13.71 13.4 13.43 -1.54% 11,788 15,930,776
2024-08-21 13.87 14.04 13.62 13.64 -2.01% 13,904 19,187,531
2024-08-20 14.17 14.22 13.85 13.92 -1.63% 13,368 18,669,072
2024-08-19 14.37 14.49 14.15 14.15 -1.12% 16,502 23,579,023
2024-08-16 14.58 14.7 14.3 14.31 -1.78% 13,127 19,024,189
2024-08-15 14.51 14.83 14.36 14.57 +0.41% 14,663 21,436,571
2024-08-14 14.85 14.89 14.5 14.51 -1.83% 10,786 15,781,708
2024-08-13 14.72 14.83 14.62 14.78 +0.75% 10,029 14,769,017
2024-08-12 14.57 14.85 14.47 14.67 +0.34% 16,270 23,895,546
2024-08-09 14.7 14.93 14.59 14.62 -0.07% 14,611 21,542,975
2024-08-08 14.71 14.89 14.47 14.63 -0.81% 14,889 21,805,750
2024-08-07 14.87 14.94 14.66 14.75 -0.47% 19,217 28,399,441
2024-08-06 14.96 15.15 14.59 14.82 +0.2% 16,660 24,638,788
2024-08-05 15.24 15.48 14.79 14.79 -3.84% 26,340 39,698,233
2024-08-02 15.67 15.81 15.34 15.38 -2.35% 21,068 32,818,517
2024-08-01 15.58 15.87 15.47 15.75 +1.48% 27,061 42,505,367
2024-07-31 14.69 15.55 14.66 15.52 +5.51% 29,546 44,863,888
2024-07-30 14.49 14.79 14.4 14.71 +0.89% 12,298 18,000,490
2024-07-29 14.65 14.75 14.47 14.58 0% 14,463 21,142,297
2024-07-26 14.4 14.73 14.38 14.58 +1.18% 14,958 21,776,963
2024-07-25 14.2 14.61 14.14 14.41 +0.35% 16,015 23,016,080
2024-07-24 14.61 14.76 14.36 14.36 -1.71% 22,165 32,192,831
2024-07-23 15.67 15.67 14.61 14.61 -6.05% 42,522 63,882,226
2024-07-22 15.63 16.16 15.5 15.55 -0.26% 39,934 62,983,383
2024-07-19 15.11 15.76 15.03 15.59 +3.18% 29,779 46,152,743
2024-07-18 15.33 15.33 14.8 15.11 -1.44% 20,060 30,127,337
2024-07-17 15.41 15.63 15.33 15.33 -1.41% 19,302 29,825,505
2024-07-16 15.31 15.57 15.15 15.55 +0.91% 23,609 36,336,521
2024-07-15 15.77 15.8 15.33 15.41 -1.85% 16,499 25,544,163
2024-07-12 15.92 15.99 15.67 15.7 -2.18% 16,513 26,028,675
2024-07-11 15.95 16.17 15.84 16.05 +1.9% 22,326 35,696,476
2024-07-10 15.74 15.89 15.65 15.75 -0.32% 14,736 23,286,908
2024-07-09 15.29 15.82 15.14 15.8 +3.54% 25,232 39,206,301
2024-07-08 15.57 15.72 15.18 15.26 -1.36% 15,380 23,733,779
2024-07-05 15.28 15.57 15.05 15.47 +1.78% 19,833 30,341,193
2024-07-04 15.67 15.78 15.15 15.2 -3% 18,955 29,213,091
2024-07-03 15.68 15.86 15.48 15.67 +0.19% 18,313 28,645,351
2024-07-02 15.9 15.97 15.58 15.64 -1.26% 17,774 27,960,057
2024-07-01 16.24 16.3 15.59 15.84 -2.1% 22,856 36,196,372
2024-06-28 15.83 16.52 15.83 16.18 +1.19% 24,854 40,485,247
2024-06-27 16.1 16.35 15.91 15.99 -0.99% 22,416 36,071,196
2024-06-26 15.66 16.22 15.56 16.15 +2.28% 25,720 40,786,279
2024-06-25 16.82 16.82 15.65 15.79 -4.71% 34,905 56,257,695
2024-06-24 16.81 17.4 16.57 16.57 -2.99% 39,230 66,691,446
2024-06-21 16.84 17.13 16.45 17.08 -0.06% 44,946 75,498,738
2024-06-20 17.18 17.67 16.88 17.09 +0.41% 50,933 88,161,776
2024-06-19 17.39 17.51 16.93 17.02 -2.13% 36,901 63,148,054
2024-06-18 17.09 17.42 16.9 17.39 +1.81% 57,609 99,522,306
2024-06-17 17.18 17.58 16.81 17.08 -2.4% 72,007 124,103,544
2024-06-14 17.99 18.36 17.32 17.5 -2.99% 179,999 320,322,563
2024-06-13 17.73 18.48 17.57 18.04 +2.68% 93,979 169,548,424
2024-06-12 17.07 17.81 16.99 17.57 +2.93% 71,219 124,604,850
2024-06-11 16.46 17.11 16.31 17.07 +3.39% 59,868 100,410,756
2024-06-07 16.6 16.96 15.98 16.51 +0.43% 70,183 115,329,466
2024-06-06 17.19 17.7 16.4 16.44 -9.42% 123,848 210,001,889
2024-06-05 18.2 18.76 18.13 18.15 -0.93% 45,923 84,613,842
2024-06-04 18.4 18.77 18.2 18.32 -0.49% 62,271 114,467,648
2024-06-03 17.95 19.19 17.95 18.41 +4.6% 121,862 226,028,700
2024-05-31 17.44 17.65 17.3 17.6 +0.86% 44,049 77,068,642
2024-05-30 16.96 17.65 16.71 17.45 +3.56% 66,483 115,529,718
2024-05-29 16.64 16.99 16.6 16.85 +1.26% 33,788 56,942,740
2024-05-28 16.31 16.88 16.31 16.64 +2.15% 41,982 70,148,057
2024-05-27 15.92 16.29 15.75 16.29 +2.26% 24,815 39,759,988
2024-05-24 16.32 16.45 15.86 15.93 -2.39% 24,036 38,803,037
2024-05-23 16.49 16.61 16.27 16.32 -1.03% 21,210 34,874,480
2024-05-22 16.5 16.58 16.33 16.49 -0.18% 16,140 26,562,705
2024-05-21 16.43 16.76 16.33 16.52 +0.36% 23,785 39,423,100
2024-05-20 16 16.78 15.9 16.46 +2.94% 35,860 59,000,741
2024-05-17 15.83 15.99 15.75 15.99 +1.2% 16,817 26,725,178
2024-05-16 15.97 16.15 15.76 15.8 -1% 22,454 35,780,269
2024-05-15 16.31 16.45 15.9 15.96 -2.62% 23,500 37,933,818
2024-05-14 16.35 16.66 16.31 16.39 +0.18% 20,668 33,971,361
2024-05-13 16.31 16.62 16.22 16.36 -1.62% 23,613 38,804,268
2024-05-10 16.52 16.95 16.5 16.63 +0.67% 37,494 62,705,011
2024-05-09 16.06 16.57 16.03 16.52 +2.74% 28,156 46,276,637
2024-05-08 16.31 16.31 16.06 16.08 -1.05% 19,551 31,580,664
2024-05-07 16.13 16.38 16.02 16.25 +0.99% 28,672 46,581,557
2024-05-06 16.07 16.14 15.92 16.09 +1.71% 27,201 43,702,674
2024-04-30 15.7 15.94 15.6 15.82 +0.57% 28,299 44,647,134
2024-04-29 15.52 15.85 15.35 15.73 -1.13% 54,421 85,031,911
2024-04-26 15.68 15.98 15.58 15.91 +1.73% 23,049 36,506,987
2024-04-25 15.78 15.89 15.6 15.64 -1.26% 22,576 35,506,592
2024-04-24 15.43 15.84 15.4 15.84 +3.06% 23,070 36,201,408
2024-04-23 15.22 15.53 15.22 15.37 +0.72% 27,715 42,720,847
2024-04-22 15.18 15.34 14.85 15.26 -0.65% 20,598 31,143,050
2024-04-19 15.2 15.54 15.16 15.36 -0.07% 22,253 34,106,311
2024-04-18 15.36 15.59 15.22 15.37 +0.2% 29,189 45,024,158
2024-04-17 14.4 15.39 14.26 15.34 +8.03% 34,464 51,510,596
2024-04-16 14.91 14.91 14.1 14.2 -4.25% 31,405 45,302,659
2024-04-15 14.81 15.33 14.57 14.83 -0.87% 36,595 54,853,572
2024-04-12 14.97 15.22 14.84 14.96 -0.07% 17,802 26,751,651
2024-04-11 14.72 15.05 14.72 14.97 +0.2% 17,614 26,274,260
2024-04-10 15.01 15.18 14.75 14.94 -1.19% 19,307 28,740,394
2024-04-09 14.76 15.2 14.72 15.12 +0.2% 24,093 36,116,935
2024-04-08 14.99 15.16 14.66 15.09 +0.27% 33,912 50,411,994
2024-04-03 15.12 15.27 14.82 15.05 -0.46% 21,983 32,987,642
2024-04-02 15.35 15.4 15.06 15.12 -1.69% 22,199 33,698,273
2024-04-01 15.2 15.45 15.05 15.38 +1.65% 19,395 29,772,912
2024-03-29 15 15.15 14.73 15.13 +0.8% 22,308 33,336,873
2024-03-28 14.88 15.27 14.79 15.01 +0.94% 27,636 41,569,513
2024-03-27 15.44 15.48 14.87 14.87 -3.19% 26,781 40,588,770
2024-03-26 15.42 15.76 15.3 15.36 -0.65% 29,174 45,277,048
2024-03-25 16.08 16.2 15.41 15.46 -3.74% 30,596 48,159,109
2024-03-22 16.27 16.46 16 16.06 -1.95% 27,477 44,436,383
2024-03-21 16.4 16.7 16.13 16.38 -0.55% 31,877 52,377,022
2024-03-20 16.49 16.54 16.26 16.47 -0.12% 30,668 50,325,211
2024-03-19 16.51 16.63 16.37 16.49 -0.12% 27,152 44,820,018
2024-03-18 16.14 16.51 16.03 16.51 +3.06% 32,281 52,551,576
2024-03-15 15.84 16.04 15.71 16.02 +0.75% 26,570 42,151,437
2024-03-14 16.17 16.33 15.7 15.9 -2.27% 41,851 67,116,375
2024-03-13 16.25 16.46 16.15 16.27 +0.81% 33,359 54,472,382
2024-03-12 16.1 16.26 15.92 16.14 +0.94% 29,638 47,715,370
2024-03-11 15.7 16.03 15.63 15.99 +1.33% 27,303 43,219,013
2024-03-08 15.49 15.82 15.42 15.78 +2.07% 27,203 42,606,236
2024-03-07 15.87 16.08 15.43 15.46 -2.46% 34,333 54,066,273
2024-03-06 15.59 16.08 15.37 15.85 +0.57% 40,775 64,026,042
2024-03-05 16.01 16.19 15.63 15.76 -1.75% 36,146 57,471,652
2024-03-04 16.3 16.33 15.73 16.04 -1.29% 43,378 69,379,511
2024-03-01 15.81 16.36 15.78 16.25 +3.11% 40,687 65,709,337
2024-02-29 14.96 15.85 14.95 15.76 +5.28% 42,524 66,332,451
2024-02-28 16.1 16.55 14.97 14.97 -7.54% 60,885 96,783,474
2024-02-27 15.51 16.19 15.31 16.19 +5.96% 42,418 66,957,013
2024-02-26 15.19 15.62 15.12 15.28 +0.53% 34,367 52,756,742
2024-02-23 14.99 15.21 14.85 15.2 +1.6% 31,642 47,543,383
2024-02-22 14.69 15.08 14.63 14.96 +2.19% 34,645 51,721,558
2024-02-21 14.3 15.03 14.25 14.64 +1.39% 33,104 48,652,379
2024-02-20 14.34 14.57 14.21 14.44 -0.35% 28,514 40,969,210
2024-02-19 14.2 14.59 14.09 14.49 +3.95% 51,220 73,513,889
2024-02-08 13 14.02 12.89 13.94 +8.91% 59,903 80,712,575
2024-02-07 13.33 13.93 12.59 12.8 -3.76% 63,620 84,275,574
2024-02-06 12.16 13.37 11.86 13.3 +6.83% 39,406 49,837,697
2024-02-05 13.36 13.41 12.05 12.45 -6.81% 42,763 54,008,625
2024-02-02 14.06 14.23 12.88 13.36 -4.84% 33,140 44,892,468
2024-02-01 13.9 14.31 13.61 14.04 +0.93% 27,088 37,924,582
2024-01-31 14.57 14.75 13.86 13.91 -5.44% 34,671 49,096,106
2024-01-30 15.01 15.25 14.64 14.71 -3.22% 14,003 20,914,123
2024-01-29 15.63 15.95 15.2 15.2 -1.3% 23,818 36,997,676
2024-01-26 15.65 15.7 15.33 15.4 -1.66% 21,541 33,418,297
2024-01-25 15 15.73 14.96 15.66 +3.98% 30,462 47,038,306
2024-01-24 15.08 15.15 14.33 15.06 +0.6% 30,457 45,027,239
2024-01-23 14.53 15.03 14.41 14.97 +3.1% 30,134 44,456,620
2024-01-22 15.59 15.59 14.45 14.52 -6.5% 28,032 42,147,916
2024-01-19 15.79 16.14 15.53 15.53 -1.65% 23,283 36,822,855
2024-01-18 16.05 16.2 15.28 15.79 -1.93% 35,858 56,087,660
2024-01-17 16.6 16.64 16.1 16.1 -3.3% 18,267 29,892,956
2024-01-16 16.78 16.84 16.4 16.65 -0.66% 19,488 32,329,755
2024-01-15 16.69 16.89 16.4 16.76 +0.18% 22,673 37,832,883
2024-01-12 16.87 17.07 16.73 16.73 -0.95% 15,888 26,878,921
2024-01-11 16.67 17.04 16.61 16.89 +1.02% 22,031 37,136,128
2024-01-10 16.95 16.99 16.6 16.72 -1.65% 19,285 32,387,769
2024-01-09 16.95 17.16 16.8 17 0% 20,338 34,546,372
2024-01-08 17.3 17.32 16.9 17 -1.79% 19,671 33,492,857
2024-01-05 17.72 17.77 17.19 17.31 -2.2% 26,149 45,755,781
2024-01-04 17.84 17.91 17.6 17.7 -0.78% 18,226 32,373,320
2024-01-03 17.82 18.08 17.71 17.84 -0.61% 19,251 34,390,321
2024-01-02 18.49 18.6 17.89 17.95 -2.87% 44,794 80,848,284

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

цМпшКпчзСцКА 300101

近半年

хоЙцЧнчФЯчЙй 688075

2022-2023两年

ше┐хоЙщУ╢шбМ 600928

近半年

ф╕ЬчончзСцКА 300978

2024年至今

ф╕нхЫ╜чзСф╝а 601858

近半年

ф╕нх▒▒хЕмчФи 000685

2024年一季度

хпМф╕┤ч▓╛х╖е 300432

近三个月

щ╛ЩцЧЧчзСцКА 603341

2022-2023两年

щлШц╛ЬшВбф╗╜ 300499

2024年至今

хдзцЩ║цЕз 601519

近三个月

热门概念板块

生物医药
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
虚拟现实
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

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