щлШхЗМф┐бцБп 688175

数据更新至:

添加到对比分析

17.35 +0.23%

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

17.35
+0.23% +0.04
17.4
开盘价
17.5
最高价
17.01
最低价
7,616
成交量
数据更新至: 2025-03-25

技术指标

17.89
MA5 (5日均线)
18.22
MA10 (10日均线)
18.26
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 17.4 17.5 17.01 17.35 +0.23% 7,616 13,148,992
2025-03-24 17.92 18.08 17.01 17.31 -3.4% 14,465 25,124,169
2025-03-21 18.25 18.39 17.85 17.92 -2.66% 9,143 16,507,172
2025-03-20 18.44 18.67 18.31 18.41 -0.16% 7,662 14,151,364
2025-03-19 18.59 18.85 18.4 18.44 -1.44% 12,257 22,799,664
2025-03-18 18.87 19.22 18.59 18.71 -0.74% 11,807 22,179,529
2025-03-17 18.64 19.65 18.54 18.85 +1.45% 26,661 50,696,413
2025-03-14 18.16 18.59 17.86 18.58 +2.37% 12,624 23,129,323
2025-03-13 18.45 18.59 17.81 18.15 -1.63% 15,909 28,815,867
2025-03-12 18.57 18.73 18.41 18.45 -0.65% 9,417 17,485,682
2025-03-11 18.4 18.6 18 18.57 0% 10,873 20,023,137
2025-03-10 18.48 18.77 18.31 18.57 +0.32% 11,691 21,728,287
2025-03-07 18.85 18.86 18.33 18.51 -1.33% 13,951 25,934,925
2025-03-06 18.24 18.9 18.21 18.76 +2.79% 17,670 33,017,724
2025-03-05 18.26 18.26 17.98 18.25 -0.05% 9,782 17,741,650
2025-03-04 17.73 18.29 17.56 18.26 +3.4% 10,618 19,147,927
2025-03-03 17.7 18.06 17.55 17.66 +0.63% 12,784 22,813,454
2025-02-28 18.2 18.5 17.55 17.55 -4.83% 14,544 26,088,975
2025-02-27 18.5 18.56 18.05 18.44 -0.32% 13,585 24,882,134
2025-02-26 18.7 18.7 18.37 18.5 -0.11% 14,579 27,026,164
2025-02-25 18.36 18.66 18.08 18.52 +0.05% 16,455 30,278,066
2025-02-24 18.5 18.78 18.32 18.51 +0.05% 20,519 38,067,067
2025-02-21 18.5 18.58 18.12 18.5 +0.16% 15,218 27,963,649
2025-02-20 18.45 18.55 18.12 18.47 +0.38% 12,269 22,455,758
2025-02-19 17.8 18.43 17.62 18.4 +3.9% 13,076 23,738,513
2025-02-18 18.5 18.5 17.6 17.71 -3.54% 12,952 23,301,756
2025-02-17 18 18.5 18 18.36 +1.83% 17,000 31,126,807
2025-02-14 18.21 18.32 17.91 18.03 -0.83% 15,577 28,230,182
2025-02-13 18.49 18.57 18.01 18.18 -2.36% 13,388 24,396,043
2025-02-12 18.5 18.73 18.44 18.62 +0.65% 11,431 21,244,395
2025-02-11 18.86 18.88 18.31 18.5 -1.91% 16,703 31,007,029
2025-02-10 17.8 18.93 17.72 18.86 +6.67% 24,585 45,480,453
2025-02-07 17.05 17.94 17.03 17.68 +2.26% 19,666 34,739,257
2025-02-06 16.85 17.3 16.66 17.29 +2.86% 12,276 20,999,248
2025-02-05 16.26 16.87 16.26 16.81 +3.89% 13,045 21,787,537
2025-01-27 16.52 16.8 16.03 16.18 -2.24% 11,187 18,341,516
2025-01-24 16.03 16.63 15.9 16.55 +3.31% 13,449 21,904,897
2025-01-23 16.11 16.44 16.01 16.02 0% 12,389 20,089,263
2025-01-22 16.06 16.13 15.83 16.02 -0.44% 13,086 20,925,739
2025-01-21 16.4 16.49 15.79 16.09 -1.23% 14,393 23,042,538
2025-01-20 16.56 16.58 16 16.29 -0.37% 13,237 21,651,428
2025-01-17 16.45 16.52 16.11 16.35 -0.12% 9,754 15,914,074
2025-01-16 16.51 16.85 16.21 16.37 -0.85% 10,870 17,905,570
2025-01-15 16.84 16.85 16.4 16.51 -0.96% 11,275 18,629,212
2025-01-14 15.94 16.69 15.35 16.67 +6.11% 13,550 22,139,916
2025-01-13 15.6 15.94 15.1 15.71 +0.19% 12,845 20,001,119
2025-01-10 16.4 16.5 15.67 15.68 -3.33% 14,144 22,679,592
2025-01-09 16.19 16.49 16.12 16.22 +0.12% 10,686 17,414,485
2025-01-08 16.39 16.58 15.76 16.2 -1.28% 14,732 23,864,144
2025-01-07 16.25 16.49 15.72 16.41 +2.82% 13,447 21,762,709
2025-01-06 16.56 16.56 15.72 15.96 -2.39% 13,756 22,075,839
2025-01-03 17.05 17.15 16.1 16.35 -3.6% 15,507 25,773,258
2025-01-02 17.4 17.63 16.54 16.96 -1.57% 14,470 24,793,191
2024-12-31 17.71 17.97 17.23 17.23 -3.09% 12,360 21,638,690
2024-12-30 17.85 18.09 17.36 17.78 -1.33% 15,271 27,101,863
2024-12-27 18.29 18.75 17.98 18.02 -1.48% 15,662 28,601,563
2024-12-26 18.12 18.6 17.75 18.29 +2.46% 17,274 31,657,015
2024-12-25 18.85 18.86 17.76 17.85 -5.05% 24,318 43,792,525
2024-12-24 18.58 18.92 18.25 18.8 +0.7% 24,735 46,030,234
2024-12-23 20.2 20.2 18.51 18.67 -7.67% 45,358 86,857,064
2024-12-20 20.64 20.68 19.61 20.22 -2.74% 60,826 122,563,215
2024-12-19 21.38 21.77 19.9 20.79 -9.45% 99,916 208,083,779
2024-12-18 25.33 25.33 21.85 22.96 +8.76% 135,086 320,227,143
2024-12-05 19.4 21.72 19.4 21.11 +7.59% 41,951 86,258,961
2024-12-04 19.6 19.83 19.01 19.62 +0.31% 23,550 45,850,291
2024-12-03 19.4 19.61 18.88 19.56 +1.09% 22,100 42,567,969
2024-12-02 19.38 19.66 18.52 19.35 -0.46% 26,667 50,904,776
2024-11-29 18.72 20.37 18.72 19.44 +2.69% 43,303 84,394,997
2024-11-28 17.91 19.13 17.9 18.93 +5.64% 35,090 65,738,847
2024-11-27 17.41 17.98 16.85 17.92 +2.58% 16,992 29,709,654
2024-11-26 17.12 17.67 17.12 17.47 +1.63% 10,482 18,284,645
2024-11-25 16.8 17.2 16.8 17.19 +2.14% 11,461 19,501,123
2024-11-22 17.8 17.9 16.83 16.83 -4.86% 11,312 19,703,287
2024-11-21 17.79 18.09 17.36 17.69 -0.84% 12,378 21,927,789
2024-11-20 17.45 17.87 17.4 17.84 +1.59% 13,617 23,990,801
2024-11-19 17.98 18 16.91 17.56 +0.75% 19,981 34,617,828
2024-11-18 17.65 17.99 16.72 17.43 +0.69% 27,365 47,627,183
2024-11-15 18.68 18.83 17.2 17.31 -7.38% 31,379 56,175,570
2024-11-14 19.2 19.32 18.46 18.69 -3.06% 26,681 49,862,232
2024-11-13 19.06 19.85 18.99 19.28 -0.05% 17,475 33,932,740
2024-11-12 20.3 20.4 19.1 19.29 -4.36% 27,175 53,226,251
2024-11-11 19.43 20.59 19.43 20.17 +3.97% 32,387 64,759,961
2024-11-08 19.37 19.9 19.24 19.4 +0.1% 22,921 44,810,798
2024-11-07 19.37 20.23 19.16 19.38 +0.16% 27,231 53,243,658
2024-11-06 19.25 20.49 18.91 19.35 +0.78% 26,817 52,546,037
2024-11-05 19.33 19.61 19.08 19.2 +0.42% 43,898 84,746,227
2024-11-04 20.4 21.25 19.08 19.12 -7.63% 41,919 82,259,058
2024-11-01 20.51 21.69 18.39 20.7 +0.49% 93,407 186,958,642
2024-10-31 21.18 22.21 20.2 20.6 -1.44% 85,403 181,351,163
2024-10-30 18.88 21.7 17.55 20.9 +10.82% 92,914 182,514,667
2024-10-29 17.78 19.08 17.17 18.86 +7.22% 67,822 124,358,354
2024-10-28 16.95 18.11 16.33 17.59 +6.48% 49,496 86,571,063
2024-10-25 15.88 17.16 15.88 16.52 +5.16% 32,696 53,080,597
2024-10-24 15.94 16.01 15.6 15.71 -1.32% 9,509 14,978,005
2024-10-23 16.1 16.4 15.88 15.92 -1.12% 15,515 25,099,892
2024-10-22 16.61 16.61 15.8 16.1 -2.42% 25,544 41,001,303
2024-10-21 15.58 16.98 15.3 16.5 +7.98% 45,787 75,155,968
2024-10-18 14.77 15.49 14.55 15.28 +3.59% 19,118 28,793,301
2024-10-17 14.34 15.12 14.34 14.75 +3.65% 25,954 38,494,777
2024-10-16 14.2 14.5 14 14.23 -0.7% 6,795 9,701,583
2024-10-15 14.27 14.74 14.16 14.33 -0.42% 9,855 14,244,370
2024-10-14 13.98 14.39 13.85 14.39 +4.28% 10,608 15,054,254
2024-10-11 14.7 14.77 13.68 13.8 -5.54% 11,685 16,491,370
2024-10-10 15.03 15.16 14.52 14.61 -0.07% 14,792 21,911,723
2024-10-09 15.79 16.49 14.6 14.62 -12.98% 27,723 42,589,728
2024-10-08 17.49 17.49 15.25 16.8 +13.9% 39,079 63,647,685
2024-09-30 13.55 14.94 13.23 14.75 +12.77% 36,326 51,500,211
2024-09-27 12.41 13.17 12.36 13.08 +6.6% 6,831 8,670,611
2024-09-26 11.81 12.28 11.78 12.27 +3.2% 8,672 10,442,417
2024-09-25 11.9 12.24 11.85 11.89 +1.8% 14,890 17,924,707
2024-09-24 11.23 11.69 11.22 11.68 +4.1% 8,199 9,412,883
2024-09-23 11.05 11.28 10.96 11.22 +0.9% 7,082 7,906,635
2024-09-20 11.15 11.57 11.01 11.12 +0.09% 7,246 8,060,487
2024-09-19 11.04 11.33 10.96 11.11 +1.09% 7,781 8,691,879
2024-09-18 11.31 11.44 10.85 10.99 -3.77% 13,679 15,038,844
2024-09-13 11.68 11.79 11.41 11.42 -2.73% 3,667 4,223,688
2024-09-12 11.83 11.99 11.72 11.74 -0.34% 4,236 5,025,190
2024-09-11 11.53 11.8 11.53 11.78 +1.29% 4,477 5,237,209
2024-09-10 11.36 11.65 11.34 11.63 +2.2% 4,947 5,693,819
2024-09-09 11.46 11.58 11.26 11.38 -0.7% 5,401 6,169,415
2024-09-06 11.76 11.79 11.41 11.46 -2.55% 5,411 6,243,185
2024-09-05 11.64 11.93 11.52 11.76 +1.55% 4,629 5,435,176
2024-09-04 11.71 11.83 11.52 11.58 -1.95% 5,566 6,485,045
2024-09-03 11.86 12.02 11.7 11.81 -0.25% 4,984 5,885,360
2024-09-02 12.18 12.19 11.82 11.84 -2.15% 7,691 9,201,403
2024-08-30 11.78 12.29 11.65 12.1 +4.49% 14,886 17,884,945
2024-08-29 11.6 11.76 11.5 11.58 -0.52% 9,286 10,825,601
2024-08-28 11.25 11.74 11.25 11.64 +1.31% 10,137 11,742,890
2024-08-27 11.99 11.99 11 11.49 -11.41% 22,410 26,006,578
2024-08-26 12.91 13.11 12.71 12.97 +0.54% 7,352 9,474,400
2024-08-23 12.97 13 12.75 12.9 -0.31% 4,275 5,504,692
2024-08-22 13.1 13.27 12.89 12.94 -1.3% 3,289 4,288,083
2024-08-21 13.16 13.3 13.07 13.11 -0.3% 2,364 3,118,017
2024-08-20 13.36 13.62 13.12 13.15 -2.3% 4,844 6,405,088
2024-08-19 13.59 13.62 13.21 13.46 +0.37% 5,045 6,798,856
2024-08-16 13.3 13.63 13.3 13.41 +0.37% 5,204 7,027,403
2024-08-15 13.12 13.54 13.09 13.36 +0.83% 5,825 7,777,342
2024-08-14 13.3 13.43 13.21 13.25 -0.97% 3,494 4,655,513
2024-08-13 13.37 13.38 13.1 13.38 +0.68% 5,518 7,314,372
2024-08-12 13.41 13.5 13.23 13.29 -1.12% 5,795 7,735,513
2024-08-09 13.84 13.84 13.43 13.44 -1.54% 4,334 5,886,950
2024-08-08 13.8 13.87 13.37 13.65 -2.22% 7,918 10,786,185
2024-08-07 13.66 14.13 13.66 13.96 +1.45% 7,986 11,161,142
2024-08-06 13.75 13.88 13.53 13.76 +1.85% 3,511 4,801,900
2024-08-05 14.03 14.14 13.51 13.51 -3.71% 6,836 9,430,331
2024-08-02 14.36 14.5 14 14.03 -2.77% 7,116 10,116,288
2024-08-01 14.29 14.53 14.18 14.43 +0.98% 8,652 12,476,205
2024-07-31 13.82 14.3 13.71 14.29 +3.18% 8,630 12,157,985
2024-07-30 13.68 13.94 13.56 13.85 +1.47% 7,067 9,736,466
2024-07-29 13.7 13.86 13.58 13.65 -0.07% 6,996 9,576,657
2024-07-26 13.44 13.7 13.42 13.66 +2.63% 6,254 8,489,679
2024-07-25 13.21 13.54 13.04 13.31 +0.3% 4,178 5,547,438
2024-07-24 13.59 13.59 13.25 13.27 -1.78% 6,873 9,191,472
2024-07-23 13.95 14.08 13.5 13.51 -3.02% 6,600 9,093,542
2024-07-22 13.65 14.1 13.65 13.93 +2.05% 7,701 10,727,908
2024-07-19 13.63 13.82 13.41 13.65 +0.81% 14,741 20,011,193
2024-07-18 13.53 13.72 13.18 13.54 -1.38% 5,319 7,122,385
2024-07-17 13.95 14 13.73 13.73 -1.44% 4,090 5,671,093
2024-07-16 13.74 14.12 13.74 13.93 +0.94% 5,131 7,146,708
2024-07-15 13.98 14.29 13.76 13.8 -2.06% 6,661 9,302,367
2024-07-12 14.33 14.36 14.06 14.09 -1.47% 3,628 5,138,683
2024-07-11 14.15 14.39 13.9 14.3 +4.23% 7,484 10,594,063
2024-07-10 13.78 13.99 13.65 13.72 -0.44% 4,151 5,743,043
2024-07-09 13.12 13.89 13.12 13.78 +4.24% 10,400 14,048,760
2024-07-08 13.85 13.85 13.18 13.22 -3.71% 8,725 11,689,087
2024-07-05 13.6 13.88 13.49 13.73 +0.22% 6,313 8,662,959
2024-07-04 14.3 14.54 13.66 13.7 -4.2% 9,521 13,360,916
2024-07-03 14.3 14.51 14.21 14.3 -1.17% 9,501 13,605,585
2024-07-02 14.5 14.74 14.42 14.47 -0.21% 8,147 11,910,970
2024-07-01 14.53 14.82 14.17 14.5 -1.89% 13,418 19,290,409
2024-06-28 14.85 15.09 14.62 14.78 +1.03% 12,807 19,081,031
2024-06-27 15 15.25 14.63 14.63 -3.43% 10,901 16,209,414
2024-06-26 14.35 15.28 14.31 15.15 +4.41% 18,286 27,309,822
2024-06-25 15.03 15.33 14.28 14.51 -3.46% 24,729 36,456,402
2024-06-24 16.3 16.59 15.01 15.03 -11.8% 31,405 49,385,229
2024-06-21 16.5 17.47 15.59 17.04 +6.83% 46,371 76,830,663
2024-06-20 15.58 16.85 15.4 15.95 +3.5% 28,607 46,169,642
2024-06-19 15.54 15.76 15.29 15.41 -0.45% 6,883 10,708,211
2024-06-18 14.93 15.55 14.9 15.48 +3.34% 7,372 11,320,465
2024-06-17 15.28 15.29 14.92 14.98 -2.41% 10,375 15,664,200
2024-06-14 15.7 15.7 15.2 15.35 -2.6% 8,285 12,746,644
2024-06-13 15.44 15.86 15.2 15.76 +2.74% 14,725 22,979,483
2024-06-12 14.97 15.43 14.96 15.34 +1.72% 5,635 8,626,610
2024-06-11 14.75 15.1 14.39 15.08 +2.52% 7,174 10,647,684
2024-06-07 14.59 14.9 14.5 14.71 +2.08% 7,131 10,490,943
2024-06-06 15.49 15.52 14.16 14.41 -33.56% 14,601 21,398,553
2024-06-05 21.9 22.45 21.68 21.69 -2.21% 7,336 16,146,277
2024-06-04 23.22 23.39 21.84 22.18 -4.52% 14,597 32,303,325
2024-06-03 23.99 24.25 22.82 23.23 -2.19% 7,871 18,604,221
2024-05-31 23.35 23.94 23.13 23.75 +2.15% 7,845 18,500,508
2024-05-30 22.8 23.42 22.62 23.25 +2.11% 7,654 17,741,596
2024-05-29 22.67 23.22 22.67 22.77 -0.22% 4,591 10,541,308
2024-05-28 22.72 23.18 22.64 22.82 -0.61% 4,792 10,977,294
2024-05-27 22.83 23.29 22.28 22.96 -0.09% 10,389 23,461,434
2024-05-24 23.5 23.79 22.81 22.98 -2.92% 7,916 18,422,668
2024-05-23 24.38 24.47 23.57 23.67 -2.43% 10,157 24,382,211
2024-05-22 23.69 24.3 23.41 24.26 +2.41% 12,220 29,331,830
2024-05-21 23.35 24.23 23.22 23.69 +0.04% 8,564 20,185,615
2024-05-20 23.32 23.87 23.3 23.68 +0.98% 8,374 19,745,925
2024-05-17 23.1 23.58 23.01 23.45 +0.64% 10,910 25,401,197
2024-05-16 22.71 23.95 22.71 23.3 +2.37% 13,760 32,069,043
2024-05-15 22.96 23.17 22.38 22.76 -1% 7,585 17,342,869
2024-05-14 23.31 23.41 22.73 22.99 -0.78% 10,887 24,983,971
2024-05-13 24.36 24.36 22.82 23.17 -5.7% 20,063 46,604,879
2024-05-10 25.16 25.69 24.51 24.57 -1.36% 19,063 47,821,434
2024-05-09 24.06 25.75 24.06 24.91 +2.51% 21,028 52,135,719
2024-05-08 24.9 25.22 24.12 24.3 -4.33% 24,367 59,713,745
2024-05-07 23.61 26.88 23.36 25.4 +7.86% 44,979 113,473,347
2024-05-06 23 23.57 22.85 23.55 +2.12% 21,475 49,910,292
2024-04-30 23.69 23.76 22.71 23.06 -2.08% 22,874 52,893,998
2024-04-29 24.9 24.99 23.3 23.55 -2.32% 37,417 89,037,678
2024-04-26 22.3 24.2 21.8 24.11 +9.05% 50,559 118,059,276
2024-04-25 22.61 22.84 22.03 22.11 -4.53% 28,929 64,519,801
2024-04-24 21.89 24.18 21.42 23.16 +1.36% 45,359 103,740,328
2024-04-23 21.79 24.66 21.53 22.85 +4.91% 60,350 140,151,648
2024-04-22 20.38 21.78 20.38 21.78 +20% 22,306 47,999,232
2024-04-19 18.15 18.67 18 18.15 -0.66% 4,122 7,513,943
2024-04-18 18.04 18.56 17.8 18.27 +0.94% 5,803 10,587,175
2024-04-17 17.14 18.18 17.14 18.1 +5.6% 6,110 10,939,509
2024-04-16 18.15 18.51 17.05 17.14 -7.3% 6,382 11,057,831
2024-04-15 19.36 19.73 18.21 18.49 -5.33% 7,884 14,763,844
2024-04-12 19.85 20.17 19.51 19.53 -1.56% 4,360 8,600,392
2024-04-11 19.82 20.26 19.73 19.84 -0.9% 4,693 9,390,624
2024-04-10 20.53 20.6 19.75 20.02 -3.05% 4,195 8,428,031
2024-04-09 20.52 20.87 20.36 20.65 +0.34% 3,967 8,146,814
2024-04-08 21.28 21.5 20.58 20.58 -4.15% 4,384 9,178,250
2024-04-03 21.51 21.88 21.26 21.47 -1.38% 4,785 10,250,809
2024-04-02 21.92 22.07 21.52 21.77 -1.05% 5,345 11,596,614
2024-04-01 21.57 22.03 21.42 22 +1.99% 8,452 18,391,720
2024-03-29 21.38 21.76 21.01 21.57 +0.79% 5,795 12,366,375
2024-03-28 20.56 21.73 20.33 21.4 +5.11% 8,327 17,701,995
2024-03-27 21.24 21.42 20.36 20.36 -4.01% 5,047 10,503,852
2024-03-26 21.82 22.09 20.94 21.21 -2.8% 6,077 13,016,574
2024-03-25 21.99 22.48 21.77 21.82 -3.45% 12,522 27,707,825
2024-03-22 23.28 23.29 22.4 22.6 -2.46% 8,548 19,391,670
2024-03-21 23.16 23.44 22.69 23.17 -0.73% 10,728 24,753,059
2024-03-20 22.52 23.38 22.52 23.34 +2.77% 10,773 24,722,416
2024-03-19 22.51 22.94 22.27 22.71 +0.84% 9,069 20,496,638
2024-03-18 21.47 22.59 21.47 22.52 +4.89% 14,070 31,217,026
2024-03-15 21 21.5 20.82 21.47 +2.04% 7,589 16,103,723
2024-03-14 21.5 21.82 20.68 21.04 -3% 13,029 27,722,117
2024-03-13 21.7 21.88 21.43 21.69 -0.78% 11,240 24,365,430
2024-03-12 21.18 22.05 21.03 21.86 +3.26% 17,003 36,740,502
2024-03-11 20.98 21.17 20.62 21.17 +0.62% 7,746 16,144,007
2024-03-08 20.6 21.15 20.5 21.04 +2.24% 4,459 9,295,600
2024-03-07 20.99 21.32 20.55 20.58 -2% 5,457 11,426,309
2024-03-06 20.98 21.23 20.5 21 +1.45% 4,651 9,712,668
2024-03-05 21.19 21.21 20.62 20.7 -2.31% 5,527 11,553,741
2024-03-04 21.3 21.45 20.58 21.19 -0.52% 6,957 14,627,981
2024-03-01 21.16 21.58 20.82 21.3 +1.43% 9,420 19,969,496
2024-02-29 20.4 21.13 20.16 21 +3.04% 9,103 18,887,718
2024-02-28 22.49 22.64 20.32 20.38 -8.73% 18,018 38,718,509
2024-02-27 21.1 22.4 20.87 22.33 +6.08% 10,853 23,441,625
2024-02-26 20.98 21.6 20.6 21.05 +2.28% 11,908 25,250,349
2024-02-23 20.08 20.68 19.89 20.58 +3.16% 6,902 13,967,022
2024-02-22 19.1 20.07 19.1 19.95 +3.48% 9,253 18,219,505
2024-02-21 18.85 19.74 18.62 19.28 +1.8% 6,306 12,186,985
2024-02-20 18.85 19 18.43 18.94 -0.73% 6,069 11,377,564
2024-02-19 18.59 19.58 18.44 19.08 +4.09% 10,400 19,748,915
2024-02-08 16.37 18.47 15.8 18.33 +13.99% 10,066 17,266,154
2024-02-07 16.66 16.68 15.47 16.08 -2.55% 10,879 17,443,475
2024-02-06 16.23 17.32 14.57 16.5 +0.49% 11,560 18,324,659
2024-02-05 18.89 19 16.31 16.42 -13.35% 10,129 17,316,583
2024-02-02 20.02 20.47 18.37 18.95 -5.34% 8,654 16,800,265
2024-02-01 20.18 20.58 19.73 20.02 -0.5% 4,988 10,016,627
2024-01-31 21.85 21.85 20.1 20.12 -6.94% 7,101 14,714,604
2024-01-30 22.69 22.69 21.55 21.62 -3.91% 4,264 9,378,462
2024-01-29 23.9 23.99 22.42 22.5 -4.82% 4,962 11,371,428
2024-01-26 23.81 24.22 23.42 23.64 -0.92% 3,279 7,796,480
2024-01-25 22.49 23.94 22.25 23.86 +6.66% 6,448 15,034,020
2024-01-24 22.22 22.48 21.43 22.37 +0.18% 5,186 11,407,596
2024-01-23 22.5 22.51 21.83 22.33 -0.8% 5,488 12,149,271
2024-01-22 24.03 24.17 22.31 22.51 -6.33% 7,050 16,379,859
2024-01-19 24.35 24.55 23.99 24.03 -2% 6,538 15,834,545
2024-01-18 25.04 25.06 23.89 24.52 -1.49% 8,301 20,213,285
2024-01-17 25.89 25.89 24.89 24.89 -3.26% 4,455 11,263,412
2024-01-16 26.2 26.24 25.39 25.73 -1.3% 5,611 14,458,030
2024-01-15 26.43 26.43 25.61 26.07 -1.36% 5,036 13,112,983
2024-01-12 26.61 26.97 26.34 26.43 -1.67% 2,909 7,758,984
2024-01-11 26.12 26.95 26.12 26.88 +2.24% 3,228 8,620,753
2024-01-10 26.73 26.87 26.07 26.29 -1.35% 3,376 8,922,322
2024-01-09 26.43 27.08 26.43 26.65 +0.83% 3,624 9,702,378
2024-01-08 27.08 27.08 26.39 26.43 -2.07% 3,506 9,340,238
2024-01-05 27.43 27.65 26.83 26.99 -1.42% 3,933 10,694,692
2024-01-04 27.57 27.66 27.18 27.38 -0.69% 3,551 9,715,129
2024-01-03 27.9 28.09 27.34 27.57 -1.22% 3,780 10,429,023
2024-01-02 27.71 28.3 27.71 27.91 -0.07% 4,476 12,561,168

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

чГ╜чБлчФ╡хнР 000561

近半年

ш┐кцгошВбф╗╜ 300335

2024年一季度

цАЭчЙ╣хиБ-W 688213

2022-2023两年

хУИцгошВбф╗╜ 603958

近期数据

ф╕нхЫ╜ф╕нхЕН 601888

2024年至今

щЩХше┐щЗСхП╢ 000812

近期数据

ш┐ЕцН╖хЕ┤ 688655

近三个月

хНОше┐шВбф╗╜ 000936

2024年至今

шТЩц│░щлШцЦ░ 300876

2022-2023两年

хИйч╛дшВбф╗╜ 601366

近三个月

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
区块链
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
虚拟现实

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