ф╣ЕцЧецЦ░цЭР 688199

数据更新至:

添加到对比分析

17.22 +2.26%

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

17.22
+2.26% +0.38
16.81
开盘价
17.26
最高价
16.6
最低价
18,593
成交量
数据更新至: 2025-03-25

技术指标

17.52
MA5 (5日均线)
17.46
MA10 (10日均线)
17.44
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 16.81 17.26 16.6 17.22 +2.26% 18,593 31,317,720
2025-03-24 17.61 17.7 16.41 16.84 -3.77% 38,330 65,037,412
2025-03-21 17.87 17.92 17.42 17.5 -2.07% 29,259 51,490,186
2025-03-20 18.02 18.23 17.76 17.87 -1.54% 31,947 57,477,945
2025-03-19 18.31 18.67 17.99 18.15 -0.98% 48,438 88,771,357
2025-03-18 17.52 18.75 17.52 18.33 +5.59% 87,251 158,674,152
2025-03-17 17.18 17.68 17.01 17.36 +1.17% 42,457 73,635,259
2025-03-14 17 17.16 16.77 17.16 +1.3% 29,074 49,464,329
2025-03-13 17.2 17.25 16.6 16.94 -1.45% 46,706 78,804,948
2025-03-12 17.55 17.59 17.13 17.19 -1.55% 49,303 85,316,852
2025-03-11 17.74 17.92 17.27 17.46 -2.95% 74,190 130,499,882
2025-03-10 18.7 18.78 17.78 17.99 -4.36% 79,352 144,050,980
2025-03-07 17.9 18.99 17.83 18.81 +5.14% 100,194 184,575,021
2025-03-06 18.09 18.55 17.82 17.89 -1.11% 91,973 166,923,708
2025-03-05 18.36 19.26 17.76 18.09 +1.06% 139,694 259,311,401
2025-03-04 18.38 19.11 17.51 17.9 +1.88% 173,282 318,556,341
2025-03-03 16.16 17.71 16.16 17.57 +10.78% 114,815 197,030,345
2025-02-28 16.25 16.29 15.8 15.86 -2.76% 23,571 37,771,142
2025-02-27 16.39 16.48 16.01 16.31 +0.18% 23,238 37,825,010
2025-02-26 16.29 16.4 16.16 16.28 +0.56% 21,080 34,328,076
2025-02-25 16.07 16.38 15.9 16.19 +0.43% 20,438 33,046,816
2025-02-24 16.03 16.21 15.91 16.12 0% 13,299 21,379,551
2025-02-21 16.07 16.13 15.81 16.12 +1.13% 17,476 27,929,450
2025-02-20 15.69 16.08 15.65 15.94 +1.59% 14,525 23,049,502
2025-02-19 15.25 15.7 15.25 15.69 +2.62% 14,259 22,237,628
2025-02-18 15.7 15.73 15.24 15.29 -2.74% 17,270 26,687,264
2025-02-17 15.66 15.82 15.52 15.72 +0.38% 12,772 20,016,912
2025-02-14 15.63 15.86 15.55 15.66 -0.13% 15,598 24,515,698
2025-02-13 16.03 16.25 15.65 15.68 -2% 16,288 25,842,679
2025-02-12 15.76 16.06 15.63 16 +1.91% 16,536 26,290,517
2025-02-11 15.78 15.8 15.52 15.7 0% 11,766 18,434,456
2025-02-10 15.4 15.73 15.31 15.7 +2.08% 12,628 19,683,693
2025-02-07 15.31 15.53 15.19 15.38 +0.46% 17,999 27,695,498
2025-02-06 15.09 15.32 14.94 15.31 +2% 19,079 28,997,755
2025-02-05 14.81 15.09 14.81 15.01 +1.35% 11,702 17,549,830
2025-01-27 14.92 15.18 14.8 14.81 -1.2% 11,376 17,011,593
2025-01-24 14.6 15 14.6 14.99 +2.74% 14,150 20,980,036
2025-01-23 14.75 14.95 14.59 14.59 0% 12,827 18,941,867
2025-01-22 14.72 14.79 14.44 14.59 -0.61% 11,269 16,517,451
2025-01-21 14.8 14.87 14.43 14.68 -0.68% 12,269 17,953,581
2025-01-20 14.78 14.98 14.55 14.78 +0.14% 18,465 27,279,349
2025-01-17 14.3 14.96 14.29 14.76 +2.5% 16,036 23,492,811
2025-01-16 14.39 14.64 14.17 14.4 +0.56% 15,704 22,629,787
2025-01-15 14.5 14.53 14.28 14.32 -1.38% 10,858 15,612,495
2025-01-14 14.04 14.53 13.95 14.52 +4.46% 17,021 24,331,852
2025-01-13 13.62 13.98 13.39 13.9 +0.8% 14,765 20,221,876
2025-01-10 14.01 14.37 13.79 13.79 -2.48% 13,839 19,516,710
2025-01-09 14.08 14.37 14.05 14.14 +0.28% 12,309 17,484,770
2025-01-08 14.07 14.25 13.65 14.1 0% 12,431 17,364,024
2025-01-07 13.82 14.16 13.82 14.1 +1.59% 13,199 18,527,594
2025-01-06 14.06 14.17 13.52 13.88 -1.28% 14,313 19,843,190
2025-01-03 14.81 14.91 13.98 14.06 -4.74% 22,630 32,408,517
2025-01-02 15.01 15.33 14.63 14.76 -1.93% 18,715 28,037,534
2024-12-31 15.39 15.54 15.02 15.05 -2.4% 14,689 22,385,220
2024-12-30 15.61 15.7 15.21 15.42 -1.66% 16,851 26,008,824
2024-12-27 15.63 15.96 15.52 15.68 +0.64% 17,907 28,306,750
2024-12-26 15.28 15.74 15.28 15.58 +1.7% 13,372 20,852,132
2024-12-25 15.93 15.93 15.29 15.32 -3.77% 22,733 35,137,217
2024-12-24 16.03 16.2 15.67 15.92 +0.06% 17,117 27,201,324
2024-12-23 16.7 16.7 15.82 15.91 -4.39% 23,543 38,165,685
2024-12-20 16.33 16.88 16.21 16.64 +2.15% 22,514 37,430,956
2024-12-19 16.14 16.36 15.98 16.29 +0.56% 16,781 27,139,924
2024-12-18 16.1 16.44 15.84 16.2 +0.62% 16,772 27,172,339
2024-12-17 17.06 17.17 16.08 16.1 -5.57% 30,338 49,913,914
2024-12-16 17.35 17.52 16.95 17.05 -1.73% 21,855 37,519,296
2024-12-13 17.77 17.77 17.3 17.35 -2.31% 26,670 46,647,025
2024-12-12 17.69 17.95 17.62 17.76 +0.23% 28,532 50,765,111
2024-12-11 17.49 17.8 17.43 17.72 +1.32% 35,810 63,163,356
2024-12-10 17.91 17.99 17.42 17.49 +0.52% 37,134 65,745,353
2024-12-09 17.7 17.77 17.17 17.4 -1.36% 26,994 47,112,384
2024-12-06 17.64 17.75 17.21 17.64 +0.74% 30,714 53,928,831
2024-12-05 17.25 17.71 17.16 17.51 +1.27% 23,357 40,938,898
2024-12-04 18 18.1 17.12 17.29 -2.54% 37,086 65,220,021
2024-12-03 17.58 17.96 17.42 17.74 +1.37% 39,289 69,748,654
2024-12-02 17.5 17.61 17.3 17.5 +0.23% 35,974 62,886,838
2024-11-29 17.21 17.7 17.08 17.46 +1.33% 39,172 68,171,777
2024-11-28 16.98 17.88 16.86 17.23 +1.53% 48,867 84,848,403
2024-11-27 16.66 16.98 15.93 16.97 +2.04% 45,901 75,197,973
2024-11-26 16.68 17.2 16.55 16.63 -1.36% 37,047 62,073,418
2024-11-25 16.81 17.18 16.5 16.86 +1.51% 47,203 79,728,080
2024-11-22 18.07 18.11 16.61 16.61 -8.28% 81,480 141,321,264
2024-11-21 18.03 18.44 17.8 18.11 +1.74% 97,049 175,673,671
2024-11-20 18.71 19.12 17.79 17.8 +6.78% 128,755 235,480,156
2024-11-19 16.15 16.67 16 16.67 +4.84% 27,378 44,636,135
2024-11-18 16.15 16.95 15.82 15.9 -0.87% 37,093 60,774,175
2024-11-15 16.34 16.66 16.04 16.04 -2.25% 24,743 40,564,937
2024-11-14 17.18 17.55 16.28 16.41 -5.47% 39,467 66,668,395
2024-11-13 17.69 18.33 16.97 17.36 +2.18% 64,257 113,504,552
2024-11-12 17.9 17.96 16.8 16.99 -4.87% 58,001 100,566,126
2024-11-11 17.09 17.92 16.9 17.86 +6.88% 67,925 119,616,804
2024-11-08 16.3 17.09 16.22 16.71 +3.4% 52,638 87,713,784
2024-11-07 16 16.17 15.86 16.16 +0.87% 31,911 51,115,789
2024-11-06 16.1 16.35 15.83 16.02 +0.25% 36,060 58,205,355
2024-11-05 15.63 15.98 15.61 15.98 +2.11% 34,252 54,195,680
2024-11-04 15.15 15.89 15.04 15.65 +3.3% 34,085 53,237,927
2024-11-01 15.73 16.15 15.1 15.15 -2.57% 28,987 44,973,277
2024-10-31 15.1 15.71 15.01 15.55 +2.64% 30,620 47,420,258
2024-10-30 15.12 15.41 14.89 15.15 -0.13% 24,749 37,480,305
2024-10-29 16.08 16.08 15.13 15.17 -4.95% 33,170 51,317,632
2024-10-28 15.7 15.97 15.7 15.96 +1.53% 26,040 41,380,455
2024-10-25 15.45 15.99 15.44 15.72 +1.88% 24,741 38,759,834
2024-10-24 15.58 15.58 15.17 15.43 -0.84% 17,663 27,063,947
2024-10-23 15.22 16.06 15.21 15.56 +1.7% 33,391 52,344,502
2024-10-22 15.25 15.8 15.19 15.3 -1.23% 29,067 45,018,273
2024-10-21 15.23 15.99 14.91 15.49 +4.31% 42,543 65,905,435
2024-10-18 14.06 15.25 13.96 14.85 +5.54% 37,411 55,066,772
2024-10-17 14.11 14.45 14.06 14.07 +0.07% 20,832 29,722,228
2024-10-16 13.88 14.47 13.87 14.06 +0.64% 18,959 26,934,544
2024-10-15 14.25 14.55 13.93 13.97 -2.58% 14,297 20,385,973
2024-10-14 14.06 14.37 13.76 14.34 +2.65% 16,630 23,467,527
2024-10-11 14.7 14.93 13.82 13.97 -6.56% 29,870 42,494,266
2024-10-10 15.2 15.59 14.72 14.95 -0.99% 25,649 38,766,275
2024-10-09 16.1 16.24 15.06 15.1 -10.23% 54,527 85,870,892
2024-10-08 17 17.19 15.59 16.82 +15.52% 72,340 118,784,117
2024-09-30 13.5 14.78 13.29 14.56 +13.22% 44,601 62,653,961
2024-09-27 12.47 12.93 12.47 12.86 +4.3% 14,052 17,799,106
2024-09-26 11.84 12.39 11.78 12.33 +4.05% 12,946 15,630,010
2024-09-25 11.87 12.11 11.81 11.85 +1.28% 16,729 20,030,009
2024-09-24 11.35 11.7 11.3 11.7 +3.27% 12,381 14,300,064
2024-09-23 11.29 11.43 11.15 11.33 +0.18% 8,270 9,353,259
2024-09-20 11.36 11.43 11.3 11.31 -1.22% 7,710 8,754,814
2024-09-19 11.33 11.55 11.2 11.45 +1.15% 12,665 14,414,771
2024-09-18 11.18 11.87 11.17 11.32 +1.89% 13,068 14,934,148
2024-09-13 11.36 11.36 11.05 11.11 -1.94% 7,426 8,302,162
2024-09-12 11.43 11.52 11.32 11.33 -0.53% 4,988 5,703,423
2024-09-11 11.41 11.52 11.29 11.39 -1.04% 8,139 9,296,475
2024-09-10 11.49 11.59 11.27 11.51 +0.61% 12,445 14,147,571
2024-09-09 11.51 11.64 11.41 11.44 -0.95% 5,702 6,567,809
2024-09-06 11.72 11.72 11.55 11.55 -1.37% 6,621 7,692,670
2024-09-05 11.76 11.81 11.65 11.71 +0.17% 6,111 7,156,949
2024-09-04 11.7 11.9 11.56 11.69 -0.26% 8,854 10,382,883
2024-09-03 11.53 11.83 11.51 11.72 +1.38% 8,667 10,153,945
2024-09-02 11.87 11.96 11.53 11.56 -2.28% 12,069 14,195,251
2024-08-30 11.68 12.04 11.58 11.83 +1.81% 9,714 11,559,862
2024-08-29 11.36 11.73 11.31 11.62 +1.31% 8,821 10,219,019
2024-08-28 11.3 11.53 11.27 11.47 +1.41% 4,730 5,405,808
2024-08-27 11.41 11.53 11.28 11.31 -1.48% 7,173 8,145,152
2024-08-26 11.2 11.67 11.2 11.48 -0.52% 9,464 10,879,654
2024-08-23 11.52 11.66 11.45 11.54 -0.26% 6,777 7,816,971
2024-08-22 11.85 11.85 11.55 11.57 -1.28% 6,525 7,601,722
2024-08-21 11.7 11.9 11.58 11.72 +0.6% 8,892 10,455,802
2024-08-20 11.82 12.03 11.58 11.65 -2.18% 11,599 13,661,649
2024-08-19 11.98 12.14 11.81 11.91 -1.08% 8,285 9,916,352
2024-08-16 12.03 12.15 11.96 12.04 +0.25% 8,846 10,658,762
2024-08-15 12 12.07 11.79 12.01 +0.25% 9,074 10,853,100
2024-08-14 12.23 12.23 11.93 11.98 -1.56% 8,580 10,340,968
2024-08-13 12.02 12.17 11.9 12.17 +1.16% 5,386 6,488,116
2024-08-12 12.22 12.29 11.98 12.03 -2.43% 9,296 11,238,678
2024-08-09 12.42 12.51 12.29 12.33 +0.57% 8,977 11,140,455
2024-08-08 12.3 12.52 12.13 12.26 -0.89% 11,447 14,131,821
2024-08-07 12.37 12.52 12.27 12.37 -0.16% 8,475 10,501,352
2024-08-06 12.29 12.5 12.25 12.39 +1.98% 10,674 13,214,125
2024-08-05 12.58 12.76 12.12 12.15 -4.26% 15,122 18,804,347
2024-08-02 12.96 13.13 12.62 12.69 -2.98% 13,040 16,757,385
2024-08-01 13 13.24 12.97 13.08 +0.85% 17,367 22,765,156
2024-07-31 12.45 12.99 12.3 12.97 +4.18% 16,581 21,186,366
2024-07-30 12.41 12.59 12.26 12.45 -0.24% 10,834 13,441,527
2024-07-29 12.58 12.75 12.38 12.48 -0.32% 11,603 14,599,707
2024-07-26 12.29 12.53 12.15 12.52 +2.88% 12,029 14,915,657
2024-07-25 12.11 12.36 11.94 12.17 -0.08% 12,448 15,098,338
2024-07-24 12.59 12.87 12.17 12.18 -3.18% 18,470 23,014,038
2024-07-23 13 13.5 12.57 12.58 -2.86% 28,948 37,878,689
2024-07-22 12.89 13.2 12.7 12.95 +0.78% 31,767 40,884,930
2024-07-19 12.29 13.15 12.19 12.85 +3.88% 40,003 51,041,074
2024-07-18 12 12.45 11.75 12.37 +3.08% 33,073 40,235,666
2024-07-17 12.33 12.33 12 12 -2.68% 13,000 15,741,683
2024-07-16 12.01 12.53 12.01 12.33 -0.64% 13,929 17,156,617
2024-07-15 12.59 12.72 12.31 12.41 -2.36% 14,346 17,848,194
2024-07-12 12.49 12.9 12.49 12.71 -0.24% 16,381 20,861,142
2024-07-11 12.16 12.78 12.16 12.74 +5.29% 18,468 23,215,425
2024-07-10 12.12 12.35 12.01 12.1 -0.9% 11,739 14,285,543
2024-07-09 11.88 12.34 11.71 12.21 +2.78% 17,345 20,869,071
2024-07-08 12.34 12.52 11.8 11.88 -3.73% 14,946 18,054,265
2024-07-05 12.2 12.43 11.91 12.34 +1.15% 17,858 21,796,746
2024-07-04 12.95 12.95 12.1 12.2 -5.21% 27,037 33,608,252
2024-07-03 13.05 13.18 12.76 12.87 -0.85% 19,429 25,152,382
2024-07-02 13.15 13.32 12.87 12.98 -1.29% 13,260 17,329,643
2024-07-01 13.4 13.52 12.84 13.15 -1.87% 21,320 27,938,258
2024-06-28 13.38 13.82 13.37 13.4 -0.37% 15,575 21,165,882
2024-06-27 13.9 14.05 13.41 13.45 -3.17% 19,876 27,183,064
2024-06-26 13.56 13.9 13.1 13.89 +3.43% 22,840 30,937,581
2024-06-25 13.42 13.86 13.23 13.43 +0.07% 25,984 35,119,407
2024-06-24 14.21 14.46 13.35 13.42 -6.81% 38,535 53,284,559
2024-06-21 14.3 14.91 14.3 14.4 -1.64% 29,939 43,362,255
2024-06-20 14.7 15.6 14.46 14.64 -1.74% 59,534 90,405,886
2024-06-19 14.9 15.14 14.43 14.9 -33.72% 46,269 68,143,945
2024-06-18 22.7 22.88 22 22.48 +1.63% 40,980 91,767,748
2024-06-17 21.28 22.57 21 22.12 +5.43% 39,103 85,909,379
2024-06-14 21.84 21.9 20.81 20.98 -3.09% 26,184 55,368,156
2024-06-13 21.05 22.41 21 21.65 +5.76% 50,159 109,016,343
2024-06-12 19.68 20.76 19.5 20.47 +4.49% 21,179 43,152,588
2024-06-11 18.51 19.87 18.49 19.59 +5.04% 18,444 35,609,078
2024-06-07 18.06 18.94 18.06 18.65 +4.13% 13,692 25,477,917
2024-06-06 18.85 19.27 17.7 17.91 -4.84% 19,206 35,108,078
2024-06-05 19.21 19.54 18.75 18.82 -2.64% 12,538 23,964,202
2024-06-04 20.34 20.34 19.14 19.33 -5.66% 17,943 35,070,148
2024-06-03 20.59 21.27 20.2 20.49 -0.92% 18,005 37,282,348
2024-05-31 20.08 20.97 20.08 20.68 +2.53% 14,087 29,062,317
2024-05-30 19.88 20.36 19.73 20.17 +0.35% 13,373 26,874,029
2024-05-29 20.31 20.73 19.98 20.1 -2.95% 16,776 34,092,073
2024-05-28 20.49 21.24 20.14 20.71 +0.15% 21,991 45,542,650
2024-05-27 19.91 20.7 19.26 20.68 +4.13% 14,563 29,259,701
2024-05-24 20.22 20.34 19.76 19.86 -1.54% 6,782 13,551,060
2024-05-23 20.33 20.59 20.13 20.17 -1.51% 6,741 13,735,789
2024-05-22 20.63 20.73 20.36 20.48 -0.97% 6,403 13,126,525
2024-05-21 20.95 21.08 20.52 20.68 -1.1% 7,457 15,423,784
2024-05-20 20.25 21.02 20.25 20.91 +3.36% 13,633 28,410,093
2024-05-17 19.95 20.25 19.88 20.23 +1.51% 7,413 14,861,391
2024-05-16 19.87 20.32 19.85 19.93 -0.05% 7,987 16,038,924
2024-05-15 20.02 20.32 19.8 19.94 -0.35% 6,142 12,318,787
2024-05-14 20 20.39 19.98 20.01 -0.3% 7,315 14,702,109
2024-05-13 20.4 20.61 19.98 20.07 -1.71% 11,009 22,259,670
2024-05-10 20.6 20.86 20.31 20.42 -1.64% 8,092 16,608,923
2024-05-09 20.66 20.95 20.62 20.76 +0.63% 8,990 18,680,800
2024-05-08 21.52 21.52 20.47 20.63 -3.33% 15,218 31,539,953
2024-05-07 20.26 21.37 20.26 21.34 +6.27% 21,796 45,603,476
2024-05-06 19.81 20.15 19.66 20.08 +2.45% 11,538 23,000,633
2024-04-30 19.59 19.82 19.3 19.6 +0.1% 13,289 26,016,967
2024-04-29 18.19 19.58 18.19 19.58 +7.11% 16,254 31,189,801
2024-04-26 17.9 18.29 17.6 18.28 +1.9% 9,166 16,608,191
2024-04-25 17.79 18.29 17.56 17.94 +0.45% 6,261 11,246,052
2024-04-24 17.4 17.87 17.33 17.86 +3.18% 7,520 13,280,075
2024-04-23 17.06 17.56 17.06 17.31 +0.93% 5,259 9,113,906
2024-04-22 17.22 17.49 16.83 17.15 -1.66% 8,287 14,212,974
2024-04-19 17.25 17.82 17.21 17.44 -1.3% 6,105 10,655,756
2024-04-18 17.71 18.1 17.39 17.67 -0.73% 7,916 14,039,032
2024-04-17 16.8 17.84 16.8 17.8 +9.14% 12,063 21,110,854
2024-04-16 17.67 17.67 16.22 16.31 -7.85% 13,705 22,918,517
2024-04-15 19.38 19.47 17.52 17.7 -8.81% 17,734 32,334,146
2024-04-12 19.4 19.8 19.21 19.41 +0.05% 7,652 14,874,869
2024-04-11 19.13 19.74 19.06 19.4 +0.52% 6,978 13,568,012
2024-04-10 19.83 19.9 19.18 19.3 -3.02% 9,465 18,383,177
2024-04-09 19.2 19.96 19.19 19.9 +4.63% 12,625 24,837,235
2024-04-08 19.86 19.97 18.99 19.02 -4.61% 11,625 22,551,909
2024-04-03 20 20.34 19.68 19.94 -0.75% 9,612 19,133,153
2024-04-02 20.19 20.45 19.88 20.09 +0.3% 15,961 32,050,816
2024-04-01 19.07 20.11 18.98 20.03 +6.03% 15,423 30,557,097
2024-03-29 18.79 19.09 18.6 18.89 +1.23% 7,831 14,813,587
2024-03-28 18.19 18.84 18.12 18.66 +2.98% 7,188 13,343,702
2024-03-27 18.9 19.1 18.12 18.12 -3.87% 8,144 15,189,533
2024-03-26 19.05 19.2 18.58 18.85 -0.63% 10,189 19,182,208
2024-03-25 19.7 19.85 18.93 18.97 -4.14% 11,651 22,663,560
2024-03-22 19.98 20.2 19.5 19.79 -0.95% 16,008 31,813,420
2024-03-21 20.3 20.6 19.73 19.98 -1.48% 14,935 29,872,642
2024-03-20 19.82 20.71 19.7 20.28 +2.68% 21,256 43,078,132
2024-03-19 19.68 20.01 19.47 19.75 +0.36% 10,025 19,784,038
2024-03-18 19.37 19.72 19.26 19.68 +2.02% 10,732 20,861,684
2024-03-15 18.73 19.36 18.64 19.29 +2.77% 8,512 16,184,003
2024-03-14 19 19.17 18.5 18.77 -1.47% 9,375 17,686,960
2024-03-13 19.18 19.3 18.8 19.05 -0.16% 8,503 16,176,754
2024-03-12 18.9 19.15 18.7 19.08 +1.22% 11,245 21,283,117
2024-03-11 18.41 18.85 18.3 18.85 +2.5% 10,450 19,380,981
2024-03-08 18.2 18.49 18.04 18.39 +0.99% 8,740 15,977,455
2024-03-07 18.28 18.74 18.03 18.21 -0.27% 10,620 19,557,365
2024-03-06 18.02 18.55 17.91 18.26 -0.71% 12,943 23,570,157
2024-03-05 18.8 18.83 18.24 18.39 -3.16% 11,947 22,118,606
2024-03-04 19.3 19.44 18.63 18.99 -1.2% 14,647 27,822,402
2024-03-01 19.4 19.66 18.88 19.22 +0.16% 16,349 31,567,188
2024-02-29 17.88 19.2 17.68 19.19 +7.51% 21,794 40,514,073
2024-02-28 20.07 20.47 17.8 17.85 -10.12% 32,514 62,470,909
2024-02-27 19.15 19.88 19 19.86 +3.65% 13,603 26,588,463
2024-02-26 18.68 19.58 18.6 19.16 +1.97% 22,527 42,967,997
2024-02-23 18.26 18.8 18.19 18.79 +3.64% 17,364 32,157,466
2024-02-22 17.45 18.36 17.37 18.13 +4.38% 19,030 34,220,557
2024-02-21 17.12 18.37 16.98 17.37 +0.87% 20,858 36,726,632
2024-02-20 17.08 17.22 16.49 17.22 +1.29% 18,376 30,969,435
2024-02-19 16.82 17.54 16.76 17 +1.49% 24,260 41,254,867
2024-02-08 14.75 16.84 14.57 16.75 +14.26% 25,184 39,253,958
2024-02-07 15.78 15.96 14.42 14.66 -7.1% 23,461 35,509,692
2024-02-06 15.53 16.43 14.12 15.78 +1.48% 20,528 30,914,981
2024-02-05 17.76 17.78 14.71 15.55 -12.98% 29,097 46,411,771
2024-02-02 19.08 19.55 17.13 17.87 -6.05% 20,693 37,738,080
2024-02-01 19.66 19.8 18.72 19.02 -3.45% 16,961 32,601,557
2024-01-31 21.08 21.58 19.5 19.7 -8.88% 20,296 41,285,036
2024-01-30 21.94 22.4 21.55 21.62 -2.44% 9,198 20,158,271
2024-01-29 23.33 23.47 22.15 22.16 -5.02% 9,583 21,697,676
2024-01-26 23.38 23.68 23.2 23.33 -0.34% 6,928 16,247,070
2024-01-25 22.45 23.45 22.14 23.41 +4.98% 11,772 26,927,895
2024-01-24 22.18 22.45 21.3 22.3 +0.09% 13,524 29,643,827
2024-01-23 22.63 22.64 22.07 22.28 -1.46% 10,824 24,162,600
2024-01-22 23.91 23.92 22.48 22.61 -5.44% 9,932 23,024,085
2024-01-19 24.25 24.56 23.85 23.91 -1.4% 6,457 15,603,143
2024-01-18 24.85 24.85 23.5 24.25 -1.62% 16,075 38,505,682
2024-01-17 25.47 25.47 24.64 24.65 -2.76% 7,570 18,916,407
2024-01-16 25.56 25.93 25.02 25.35 -0.94% 7,944 20,166,782
2024-01-15 25.72 25.92 25.37 25.59 -0.85% 6,398 16,398,130
2024-01-12 26.05 26.46 25.77 25.81 -1.3% 4,609 12,027,820
2024-01-11 25.84 26.44 25.7 26.15 +1.16% 5,454 14,196,438
2024-01-10 25.99 26.2 25.42 25.85 -0.62% 6,097 15,755,222
2024-01-09 25.92 26.3 25.71 26.01 +0.35% 5,965 15,503,437
2024-01-08 26.66 26.66 25.92 25.92 -2.19% 7,876 20,562,231
2024-01-05 27.1 27.17 26.36 26.5 -1.78% 4,913 13,156,467
2024-01-04 27.29 27.38 26.89 26.98 -1.14% 6,077 16,468,214
2024-01-03 27.22 27.75 27.02 27.29 +0.26% 8,367 22,894,877
2024-01-02 27.06 27.35 26.92 27.22 +0.7% 5,988 16,257,691

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╕ншИ╣чЙ╣ц░Ф 688146

近半年

хЗпф╝жшВбф╗╜ 300715

2022-2023两年

цЩоц║Рч▓╛чФ╡ 688337

2024年至今

ф╕нхЫ╜чФ╡х╜▒ 600977

2024年至今

хиБщ╛ЩшВбф╗╜ 603779

2023年全年

ц┤кхЕ┤шВбф╗╜ 001209

2024年一季度

хРЙцпФчЙ╣ 603444

近三个月

щ╕┐ш┐ЬчФ╡хнР 603267

2023年全年

цЛЫхХЖшЫЗхПг 001979

近半年

STцШУф║ЛчЙ╣ 300376

2022-2023两年

热门概念板块

光伏产业
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
AI人工智能
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
储能电池
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