шЛ▒щЫЖшКп 688209

数据更新至:

添加到对比分析

19.32 +0.84%

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

19.32
+0.84% +0.16
19.27
开盘价
19.47
最高价
18.97
最低价
44,949
成交量
数据更新至: 2025-03-25

技术指标

19.59
MA5 (5日均线)
19.86
MA10 (10日均线)
19.48
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 19.27 19.47 18.97 19.32 +0.84% 44,949 86,394,598
2025-03-24 19.38 19.57 18.73 19.16 -1.34% 60,300 114,762,930
2025-03-21 19.96 19.96 19.25 19.42 -2.26% 89,459 175,067,548
2025-03-20 20.01 20.31 19.66 19.87 -1.44% 96,638 193,311,961
2025-03-19 19.76 20.75 19.13 20.16 +1.77% 164,405 330,416,278
2025-03-18 19.36 20.15 19.21 19.81 -0.65% 176,666 349,259,602
2025-03-03 20 20.7 19.58 19.94 +0.25% 114,164 229,944,607
2025-02-28 21.16 21.31 19.71 19.89 -6.66% 160,952 325,825,729
2025-02-27 20 21.92 19.73 21.31 +8.28% 217,483 448,180,743
2025-02-26 19.77 20.09 19.48 19.68 -0.46% 76,440 150,812,889
2025-02-25 19.79 20.25 19.55 19.77 -1.45% 83,654 165,906,993
2025-02-24 20.8 21 19.74 20.06 +0.91% 123,449 249,646,210
2025-02-21 19.16 19.98 19.02 19.88 +3.7% 132,898 260,299,722
2025-02-20 19.1 19.45 18.87 19.17 +0.84% 88,418 169,728,630
2025-02-19 18.27 19.25 18.25 19.01 +4.16% 98,408 186,808,576
2025-02-18 18.96 18.97 18.12 18.25 -2.51% 59,417 110,428,543
2025-02-17 18.47 19.06 18.47 18.72 +2.13% 67,952 127,860,855
2025-02-14 18.47 18.68 18.2 18.33 -1.29% 46,895 86,210,424
2025-02-13 19.27 19.3 18.52 18.57 -3.43% 69,197 129,607,530
2025-02-12 18.69 19.26 18.69 19.23 +2.56% 75,607 143,606,213
2025-02-11 19.09 19.15 18.58 18.75 -1.68% 57,042 106,899,769
2025-02-10 19.28 19.34 18.9 19.07 -0.52% 73,693 140,732,418
2025-02-07 19.69 19.7 18.85 19.17 -1.89% 105,187 203,545,201
2025-02-06 18.57 19.65 18.53 19.54 +4.27% 84,867 163,979,545
2025-02-05 18.7 19.05 18.58 18.74 +1.85% 56,353 105,970,545
2025-01-27 18.99 19.11 18.4 18.4 -2.9% 45,267 84,585,005
2025-01-24 18.4 18.96 18.35 18.95 +1.34% 65,003 122,017,862
2025-01-23 19.12 19.35 18.66 18.7 -0.9% 58,615 111,269,564
2025-01-22 18.57 19.04 18.57 18.87 +0.37% 63,190 119,138,202
2025-01-21 18.76 18.9 18.39 18.8 +1.02% 54,302 101,625,039
2025-01-20 18.64 18.85 18.48 18.61 +0.7% 56,165 104,780,490
2025-01-17 17.89 18.64 17.73 18.48 +2.72% 73,651 134,983,541
2025-01-16 18.33 18.63 17.9 17.99 -1.37% 50,634 92,331,453
2025-01-15 18.42 18.56 18.16 18.24 -1.19% 50,421 92,340,810
2025-01-14 16.99 18.46 16.81 18.46 +9.1% 86,848 155,416,240
2025-01-13 16.51 16.97 16.25 16.92 +0.89% 38,977 65,010,724
2025-01-10 17.11 17.55 16.76 16.77 -2.04% 52,359 89,719,589
2025-01-09 17 17.83 16.89 17.12 +0.71% 55,533 96,368,809
2025-01-08 16.96 17.17 16.25 17 -0.35% 51,590 86,843,488
2025-01-07 16.78 17.1 16.6 17.06 +1.67% 46,450 78,551,713
2025-01-06 16.63 17.14 16.36 16.78 +0.78% 50,169 84,083,852
2025-01-03 16.96 17.24 16.6 16.65 -1.6% 50,805 85,841,269
2025-01-02 17.65 17.68 16.71 16.92 -4.24% 58,722 101,220,290
2024-12-31 18.6 18.75 17.61 17.67 -5% 66,040 119,283,565
2024-12-30 18.69 18.84 18.04 18.6 +0.27% 52,068 96,648,682
2024-12-27 19.04 19.29 18.51 18.55 -2.32% 72,156 136,690,200
2024-12-26 18.33 19.1 18.33 18.99 +2.93% 69,713 131,556,107
2024-12-25 18.74 18.77 18.21 18.45 -1.34% 45,712 84,206,208
2024-12-24 18.72 18.95 18.1 18.7 +0.86% 67,730 125,565,455
2024-12-23 19.35 19.42 18.45 18.54 -3.84% 82,979 156,387,871
2024-12-20 18.91 19.71 18.68 19.28 +2.06% 110,213 212,591,563
2024-12-19 18 19.08 17.93 18.89 +2.33% 85,257 159,916,565
2024-12-18 17.82 18.63 17.46 18.46 +3.53% 71,753 130,503,658
2024-12-17 18.22 18.53 17.77 17.83 -2.67% 61,310 110,689,312
2024-12-16 18.9 19.18 18.22 18.32 -2.81% 81,171 151,324,606
2024-12-13 19.06 19.39 18.78 18.85 -2.18% 92,553 176,720,841
2024-12-12 19.17 19.79 18.95 19.27 +0.63% 87,865 169,103,589
2024-12-11 18.66 19.47 18.5 19.15 +2.68% 115,970 221,476,576
2024-12-10 19.46 19.48 18.59 18.65 +0.59% 98,619 186,564,023
2024-12-09 19 19.02 18.35 18.54 -2.42% 75,709 140,872,174
2024-12-06 18.7 19.22 18.3 19 +1.6% 108,784 204,763,636
2024-12-05 18.43 18.83 18.27 18.7 +1.03% 77,346 144,024,294
2024-12-04 19.22 19.49 18.38 18.51 -0.38% 128,821 244,016,733
2024-12-03 19.38 19.59 18.35 18.58 -3.63% 146,760 275,300,217
2024-12-02 19.36 19.65 19.01 19.28 -0.36% 169,268 327,177,622
2024-11-29 18.64 19.8 18.23 19.35 +0.26% 321,729 611,618,580
2024-11-28 17.9 21.16 17.84 19.3 +9.47% 392,978 780,826,245
2024-11-27 16.81 17.72 16.32 17.63 +4.01% 111,619 191,690,737
2024-11-26 16.57 17.55 16.4 16.95 +2.36% 89,082 152,680,018
2024-11-25 16.45 16.57 16.1 16.56 +1.28% 53,826 87,966,087
2024-11-22 17.29 17.58 16.34 16.35 -5.71% 77,772 132,848,300
2024-11-21 17.21 17.59 17.05 17.34 +0.23% 66,121 114,634,055
2024-11-20 17 17.5 16.9 17.3 +0.93% 65,866 112,950,093
2024-11-19 16.5 17.15 16.32 17.14 +5.28% 73,006 122,100,184
2024-11-18 17.15 17.51 16.13 16.28 -5.07% 83,232 137,645,757
2024-11-15 18.01 18.25 17.09 17.15 -4.78% 91,731 161,662,834
2024-11-14 18.55 18.8 17.96 18.01 -3.33% 84,433 154,610,355
2024-11-13 18.73 18.89 18.13 18.63 -1.48% 99,389 183,418,513
2024-11-12 19.9 19.99 18.51 18.91 -4.74% 181,087 344,597,294
2024-11-11 18.39 19.86 18.12 19.85 +9.91% 216,963 416,477,709
2024-11-08 17.49 18.7 17.49 18.06 +5.06% 185,562 335,291,022
2024-11-07 16.8 17.35 16.62 17.19 +2.75% 99,889 169,934,451
2024-11-06 16.76 17.1 16.5 16.73 -0.3% 115,678 194,648,656
2024-11-05 16.15 17.07 16.09 16.78 +3.77% 135,647 226,446,834
2024-11-04 15.8 16.17 15.68 16.17 +2.54% 68,745 110,095,504
2024-11-01 16.98 16.98 15.71 15.77 -7.13% 126,328 203,805,090
2024-10-31 16.2 17.21 16.12 16.98 +3.66% 143,672 240,865,456
2024-10-30 17.29 17.3 16.1 16.38 -2.9% 123,824 203,490,170
2024-10-29 17.46 18.11 16.84 16.87 +1.32% 199,669 349,317,830
2024-10-28 16.66 16.8 16.42 16.65 +0.06% 78,329 129,886,255
2024-10-25 16.51 16.86 16.34 16.64 +1.71% 84,979 140,801,179
2024-10-24 16.29 16.59 15.97 16.36 +0.68% 82,340 134,222,987
2024-10-23 16.48 16.7 16.13 16.25 -1.81% 89,404 146,807,831
2024-10-22 17.3 17.3 16.12 16.55 -1.61% 139,270 231,185,308
2024-10-21 16.41 17.77 16.16 16.82 +5.59% 226,043 382,004,243
2024-10-18 14.66 16.53 14.6 15.93 +9.64% 176,145 273,152,546
2024-10-17 14.68 15 14.5 14.53 +0.62% 84,508 124,613,056
2024-10-16 14.43 14.89 14.25 14.44 -3.41% 97,919 142,429,072
2024-10-15 15.08 15.75 14.74 14.95 -6.33% 175,621 266,963,187
2024-10-14 15.2 15.96 14.56 15.96 +5% 151,669 231,966,078
2024-10-11 15.47 16.78 14.89 15.2 -7.32% 150,399 233,546,131
2024-10-10 17.88 17.9 16.35 16.4 -8.69% 218,767 371,228,330
2024-10-09 16.97 19.56 16.01 17.96 +7.74% 359,147 642,879,432
2024-10-08 16.67 16.67 15.88 16.67 +20.01% 208,290 344,180,188
2024-09-30 12.31 13.93 12.31 13.89 +17.81% 141,137 185,077,205
2024-09-27 11.43 11.93 11.32 11.79 +5.27% 48,709 56,579,034
2024-09-26 10.79 11.22 10.68 11.2 +4.19% 45,811 50,128,757
2024-09-25 10.68 10.93 10.64 10.75 +1.51% 59,997 64,879,712
2024-09-24 10.18 10.62 10.07 10.59 +4.75% 53,999 56,108,888
2024-09-23 10.18 10.36 10.06 10.11 -0.69% 24,491 24,943,981
2024-09-20 10.26 10.29 10.07 10.18 -0.29% 30,233 30,753,563
2024-09-19 10.17 10.45 9.99 10.21 +0.89% 42,963 43,919,621
2024-09-18 10.27 10.28 9.95 10.12 -0.98% 24,447 24,596,709
2024-09-13 10.46 10.5 10.22 10.22 -2.29% 30,710 31,762,153
2024-09-12 10.6 10.71 10.44 10.46 -1.04% 37,989 40,098,630
2024-09-11 10.76 10.98 10.5 10.57 -2.85% 72,799 77,687,525
2024-09-10 10.92 10.97 10.61 10.88 +0.93% 37,157 40,016,524
2024-09-09 10.8 11.02 10.72 10.78 -1.1% 32,249 34,978,787
2024-09-06 11.19 11.31 10.86 10.9 -3.02% 35,405 39,092,862
2024-09-05 11.2 11.37 11.18 11.24 +0.09% 25,751 28,978,547
2024-09-04 11.17 11.31 11.03 11.23 -0.44% 36,067 40,453,004
2024-09-03 11.06 11.44 11.01 11.28 +1.53% 45,725 51,495,769
2024-09-02 11.51 11.55 11.06 11.11 -2.97% 63,556 72,052,190
2024-08-30 11.25 11.64 11.05 11.45 +1.69% 81,002 92,745,733
2024-08-29 10.86 11.35 10.86 11.26 +2.27% 60,216 66,992,103
2024-08-28 10.72 11.1 10.69 11.01 +1.76% 67,103 73,319,254
2024-08-27 10.7 11.1 10.7 10.82 +0.19% 87,883 95,919,232
2024-08-26 10.49 11.15 10.32 10.8 +9.64% 138,871 150,384,337
2024-08-23 9.81 9.87 9.65 9.85 +0.51% 22,886 22,339,141
2024-08-22 9.99 10.06 9.79 9.8 -1.61% 22,212 21,963,070
2024-08-21 10 10.12 9.93 9.96 -0.8% 20,533 20,557,334
2024-08-20 10.2 10.25 9.96 10.04 -1.08% 27,684 27,800,592
2024-08-19 10.35 10.38 10.12 10.15 -1.17% 27,256 27,898,324
2024-08-16 10.19 10.47 10.19 10.27 0% 33,699 34,904,713
2024-08-15 10.07 10.46 9.98 10.27 +1.58% 36,881 37,820,161
2024-08-14 10.21 10.25 10.06 10.11 -0.98% 23,217 23,513,421
2024-08-13 10.15 10.22 10.04 10.21 +0.79% 21,145 21,389,235
2024-08-12 10.23 10.3 10.05 10.13 -0.98% 30,078 30,526,055
2024-08-09 10.4 10.55 10.23 10.23 -0.58% 36,928 38,430,325
2024-08-08 10.25 10.53 10.05 10.29 -0.1% 42,851 44,074,893
2024-08-07 10.34 10.51 10.29 10.3 -1.06% 33,247 34,503,673
2024-08-06 10.45 10.52 10.26 10.41 +1.46% 31,746 32,876,424
2024-08-05 10.74 10.87 10.25 10.26 -5.26% 59,224 62,288,713
2024-08-02 11.21 11.32 10.81 10.83 -4.24% 43,373 48,009,324
2024-08-01 11.27 11.47 11.08 11.31 +0.89% 54,986 62,245,011
2024-07-31 10.86 11.28 10.6 11.21 +4.28% 80,030 88,095,779
2024-07-30 10.3 10.77 10.26 10.75 +3.86% 56,694 59,775,187
2024-07-29 10.69 10.69 10.34 10.35 -3% 49,115 51,374,060
2024-07-26 10.6 10.83 10.54 10.67 +0.38% 44,274 47,247,974
2024-07-25 10.7 10.92 10.5 10.63 -1.76% 43,358 46,216,222
2024-07-24 11.23 11.34 10.78 10.82 -3.82% 61,655 68,060,031
2024-07-23 11.97 12.05 11.23 11.25 -5.94% 56,797 65,782,140
2024-07-22 11.9 12.15 11.83 11.96 +0.76% 49,696 59,598,612
2024-07-19 11.3 12.08 11.26 11.87 +5.04% 88,805 104,876,156
2024-07-18 11.35 11.43 10.96 11.3 -1.82% 51,718 57,820,398
2024-07-17 11.6 11.84 11.48 11.51 -0.86% 42,664 49,653,328
2024-07-16 11.31 11.63 11.2 11.61 +2.29% 41,401 47,442,719
2024-07-15 11.57 11.67 11.18 11.35 -1.3% 36,464 41,640,327
2024-07-12 11.67 11.67 11.35 11.5 -1.37% 31,392 35,978,422
2024-07-11 11.68 11.83 11.46 11.66 +2.28% 42,117 49,085,460
2024-07-10 11.31 11.56 11.3 11.4 +0.44% 36,070 41,153,752
2024-07-09 10.98 11.53 10.9 11.35 +3.28% 66,728 75,157,875
2024-07-08 11.29 11.38 10.91 10.99 -2.31% 27,382 30,480,602
2024-07-05 11.1 11.32 10.83 11.25 +1.44% 30,332 33,666,574
2024-07-04 11.55 11.59 11 11.09 -4.31% 41,855 47,130,389
2024-07-03 11.55 11.92 11.44 11.59 -0.17% 42,211 49,045,161
2024-07-02 11.65 11.89 11.53 11.61 -2.35% 36,330 42,484,996
2024-07-01 12.27 12.41 11.5 11.89 -4.19% 54,325 64,227,588
2024-06-28 12.18 12.66 12.15 12.41 +0.89% 33,396 41,596,041
2024-06-27 12.61 12.78 12.24 12.3 -2.46% 38,181 47,517,984
2024-06-26 12.22 12.68 12 12.61 +3.36% 35,591 43,790,702
2024-06-25 12.4 12.53 12.06 12.2 -1.77% 41,470 50,972,183
2024-06-24 12.89 13.06 12.35 12.42 -4.46% 52,588 66,711,711
2024-06-21 12.83 13.11 12.6 13 +0.39% 39,608 51,032,023
2024-06-20 12.79 13.55 12.78 12.95 +0.54% 70,631 93,076,947
2024-06-19 12.85 13.07 12.59 12.88 -0.77% 38,215 49,007,959
2024-06-18 12.78 13.06 12.64 12.98 +2.61% 49,619 63,992,045
2024-06-17 12.39 12.82 12.3 12.65 +0.64% 39,690 50,041,582
2024-06-14 12.53 12.62 12.24 12.57 -0.24% 47,451 58,899,479
2024-06-13 12.15 12.78 12.03 12.6 +4.48% 62,315 77,787,445
2024-06-12 12.01 12.33 12.01 12.06 -0.08% 30,277 36,754,002
2024-06-11 11.47 12.08 11.25 12.07 +5.23% 42,010 49,407,232
2024-06-07 11.6 11.66 11.22 11.47 +0.61% 31,575 36,096,157
2024-06-06 11.9 12.14 11.31 11.4 -2.31% 44,969 52,794,706
2024-06-05 11.59 12.18 11.56 11.67 +0.6% 37,569 44,697,768
2024-06-04 12.08 12.16 11.36 11.6 -3.73% 42,231 48,770,843
2024-06-03 12.23 12.51 11.94 12.05 -1.63% 40,375 49,216,539
2024-05-31 11.99 12.39 11.99 12.25 +2% 38,373 46,875,614
2024-05-30 11.56 12.12 11.43 12.01 +3% 33,933 40,242,028
2024-05-29 11.63 11.89 11.61 11.66 +0.26% 30,717 36,128,520
2024-05-28 11.66 12.01 11.42 11.63 +0.61% 33,424 39,266,889
2024-05-27 11.71 11.72 11.09 11.56 +0.09% 42,063 47,530,201
2024-05-24 11.99 11.99 11.53 11.55 -2.86% 19,785 23,092,697
2024-05-23 12.04 12.16 11.83 11.89 -1.9% 17,419 20,869,125
2024-05-22 11.93 12.14 11.87 12.12 +1.59% 16,678 20,015,204
2024-05-21 12.02 12.07 11.81 11.93 -0.75% 16,558 19,768,582
2024-05-20 12.03 12.32 11.92 12.02 -0.41% 20,424 24,742,488
2024-05-17 11.8 12.08 11.77 12.07 +2.29% 16,835 20,117,924
2024-05-16 11.91 12.04 11.79 11.8 +0.34% 20,046 23,901,417
2024-05-15 11.9 12.08 11.7 11.76 -1.18% 19,498 23,161,639
2024-05-14 11.92 12.17 11.88 11.9 +0.34% 19,770 23,667,685
2024-05-13 12 12.21 11.8 11.86 -4.2% 27,927 33,360,755
2024-05-10 12.76 12.82 12.32 12.38 -3.05% 22,769 28,380,822
2024-05-09 12.39 12.88 12.3 12.77 +2% 24,548 31,278,482
2024-05-08 12.74 12.93 12.35 12.52 -1.18% 42,618 53,763,283
2024-05-07 12.53 12.7 12.36 12.67 +1.44% 28,714 36,105,688
2024-05-06 12.54 12.63 12.4 12.49 +1.79% 32,794 40,993,134
2024-04-30 12.59 12.59 12.16 12.27 -0.89% 47,096 58,102,809
2024-04-29 12.24 12.58 12.17 12.38 +2.31% 42,690 52,806,720
2024-04-26 11.68 12.21 11.63 12.1 +3.07% 33,122 39,812,553
2024-04-25 11.81 11.97 11.61 11.74 -0.59% 30,228 35,628,574
2024-04-24 11.36 11.83 11.36 11.81 +3.6% 27,050 31,586,545
2024-04-23 11.19 11.52 11.14 11.4 +1.33% 26,639 30,301,936
2024-04-22 10.91 11.42 10.47 11.25 +2.65% 42,036 46,353,932
2024-04-19 11.22 11.3 10.81 10.96 -3.18% 39,868 43,741,908
2024-04-18 11.19 11.63 10.91 11.32 +1.16% 41,888 47,449,326
2024-04-17 11.09 11.5 10.97 11.19 +2.47% 68,671 76,952,962
2024-04-16 11.89 11.89 10.78 10.92 -8.16% 53,245 59,689,611
2024-04-15 12.04 12.44 11.71 11.89 -2.62% 28,314 33,972,521
2024-04-12 12.36 12.51 12.18 12.21 -0.73% 17,577 21,666,432
2024-04-11 12.31 12.55 12.27 12.3 -0.81% 20,123 24,929,502
2024-04-10 12.87 12.93 12.3 12.4 -4.39% 25,581 32,019,318
2024-04-09 12.74 12.99 12.62 12.97 +1.97% 19,377 24,882,728
2024-04-08 13.37 13.49 12.65 12.72 -5% 29,124 37,614,998
2024-04-03 13.59 13.59 13.07 13.39 -1.18% 18,115 24,184,268
2024-04-02 13.84 13.84 13.35 13.55 -1.67% 18,737 25,335,541
2024-04-01 13.68 13.97 13.58 13.78 +0.95% 24,449 33,681,044
2024-03-29 12.94 13.68 12.77 13.65 +5.9% 31,497 41,584,111
2024-03-28 12.62 13.12 12.52 12.89 +1.66% 22,939 29,406,097
2024-03-27 13.17 13.22 12.67 12.68 -3.79% 28,532 36,764,116
2024-03-26 13.5 13.57 13.01 13.18 -2.3% 35,307 46,637,746
2024-03-25 14.17 14.17 13.46 13.49 -3.85% 40,965 56,184,782
2024-03-22 14.29 14.4 13.97 14.03 -1.82% 41,301 58,405,055
2024-03-21 14.56 14.9 14.26 14.29 -3.05% 38,703 56,204,064
2024-03-20 14.8 15.05 14.56 14.74 -0.67% 20,512 30,193,372
2024-03-19 14.84 15.05 14.79 14.84 -0.47% 26,810 39,985,445
2024-03-18 14.79 14.94 14.58 14.91 +1.36% 29,535 43,506,482
2024-03-15 14.7 14.74 14.43 14.71 +0.14% 15,297 22,313,970
2024-03-14 15.17 15.21 14.53 14.69 -3.29% 25,373 37,593,143
2024-03-13 15.21 15.41 15.14 15.19 -0.13% 18,525 28,293,865
2024-03-12 15.05 15.34 14.92 15.21 +0.66% 15,574 23,589,820
2024-03-11 14.71 15.15 14.55 15.11 +2.03% 20,190 30,044,986
2024-03-08 14.44 14.98 14.44 14.81 +2.42% 23,642 34,888,993
2024-03-07 14.92 15.14 14.45 14.46 -3.08% 18,817 27,832,273
2024-03-06 14.82 15.16 14.53 14.92 +0.61% 23,122 34,315,773
2024-03-05 15.06 15.24 14.7 14.83 -1.53% 30,416 45,616,483
2024-03-04 15.16 15.36 14.84 15.06 -0.66% 24,680 37,233,714
2024-03-01 14.97 15.29 14.82 15.16 +0.66% 31,783 48,101,056
2024-02-29 14.08 15.08 14.06 15.06 +6.96% 35,738 52,278,026
2024-02-28 15.3 15.65 14.08 14.08 -7.97% 38,758 57,561,028
2024-02-27 14.53 15.31 14.53 15.3 +4.22% 32,901 49,121,507
2024-02-26 14.69 14.98 14.57 14.68 -0.81% 27,950 41,264,515
2024-02-23 14.52 14.87 14.37 14.8 +2.07% 17,656 25,854,995
2024-02-22 14.33 14.6 14.27 14.5 +1.26% 15,359 22,187,131
2024-02-21 14.3 14.88 14.18 14.32 -1.04% 23,105 33,530,625
2024-02-20 14.48 14.63 14.2 14.47 -0.96% 14,319 20,616,256
2024-02-19 14.91 15.18 14.45 14.61 -2.01% 27,655 40,817,551
2024-02-08 13.75 15.13 13.52 14.91 +10.44% 45,462 67,073,559
2024-02-07 13.1 13.9 13.01 13.5 +2.82% 47,003 63,533,204
2024-02-06 11.11 13.33 10.81 13.13 +13.19% 44,535 53,980,294
2024-02-05 12.32 12.32 11.27 11.6 -6.45% 38,223 45,003,837
2024-02-02 13.18 13.36 12.11 12.4 -5.92% 30,774 38,955,072
2024-02-01 12.65 13.44 12.56 13.18 +3.86% 33,824 44,175,818
2024-01-31 13.34 13.36 12.52 12.69 -4.94% 37,260 47,792,041
2024-01-30 14.1 14.15 13.33 13.35 -5.05% 43,100 58,917,592
2024-01-29 14.92 15 14.05 14.06 -5.45% 34,077 49,242,720
2024-01-26 15.67 15.71 14.86 14.87 -6.01% 59,245 89,605,064
2024-01-25 15.45 16 15.24 15.82 +1.35% 27,808 43,593,808
2024-01-24 15.67 15.85 14.6 15.61 +0.64% 40,699 61,867,703
2024-01-23 15.74 16.1 15.26 15.51 -1.65% 41,326 64,807,265
2024-01-22 16.33 16.35 15.58 15.77 -3.07% 31,718 50,662,619
2024-01-19 16.52 16.87 16.21 16.27 -1.45% 17,689 29,171,436
2024-01-18 16.68 16.81 15.95 16.51 -0.96% 27,949 45,615,176
2024-01-17 17.1 17.17 16.6 16.67 -2.46% 38,304 64,782,548
2024-01-16 17 17.12 16.71 17.09 +0.77% 43,519 73,438,687
2024-01-15 16.76 17.03 16.45 16.96 +0.36% 39,506 66,664,654
2024-01-12 16.46 17 16.25 16.9 +2.3% 50,075 83,663,002
2024-01-11 16 16.74 15.68 16.52 +3.64% 45,732 74,108,786
2024-01-10 15.6 16.19 15.2 15.94 +2.11% 44,541 70,535,347
2024-01-09 15.68 15.79 15.28 15.61 +0.71% 28,026 43,584,153
2024-01-08 15.94 16.13 15.5 15.5 -3.49% 22,637 35,517,460
2024-01-05 16.54 16.7 15.98 16.06 -3.31% 35,427 57,693,437
2024-01-04 16.88 16.88 16.3 16.61 -1.07% 40,273 66,505,467
2024-01-03 16.97 17.09 16.53 16.79 -2.1% 47,351 79,302,780
2024-01-02 17.9 17.97 16.99 17.15 -3.98% 78,370 135,193,548

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

хдзх║ЖхНОчзС 000985

2024年一季度

х║╖хНОчФЯчЙй 300841

2024年一季度

х▓нхНЧцОзшВб 000524

2024年一季度

цЦ░хЫ╜щГ╜ 300130

2024年一季度

цЩ╢хУБчЙ╣шгЕ 688084

2024年一季度

чзСхНОцОзшВб 603161

2024年至今

ш┐Иф╕║шВбф╗╜ 300751

2022-2023两年

цмгщ╛ЩцОзшВб 000955

2024年至今

щХ┐ф║очзСцКА 300348

近三个月

чЯйхнРчзСцКА 300802

2024年至今

热门概念板块

虚拟现实
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
生物医药
储能电池
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
芯片

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