цШОх┐ЧчзСцКА 688355

数据更新至:

添加到对比分析

18.43 -0.05%

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

18.43
-0.05% -0.01
18.42
开盘价
18.55
最高价
18.12
最低价
7,853
成交量
数据更新至: 2025-03-25

技术指标

19.31
MA5 (5日均线)
19.32
MA10 (10日均线)
19.47
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 18.42 18.55 18.12 18.43 -0.05% 7,853 14,422,607
2025-03-24 19.41 19.42 18.03 18.44 -5% 22,218 41,332,755
2025-03-21 20.13 20.2 19.27 19.41 -4.2% 21,673 42,494,726
2025-03-20 20.02 20.45 19.73 20.26 +1.3% 25,096 50,659,708
2025-03-19 19.8 20.35 19.78 20 +0.76% 27,622 55,455,290
2025-03-18 19.38 19.92 19.37 19.85 +2.69% 23,209 45,710,946
2025-03-17 19.37 19.38 19 19.33 +0.47% 12,846 24,705,606
2025-03-14 18.89 19.27 18.59 19.24 +2.18% 14,835 28,121,207
2025-03-13 19.4 19.4 18.47 18.83 -3.04% 17,836 33,528,078
2025-03-12 19.63 19.68 19.33 19.42 -1.12% 17,167 33,473,418
2025-03-11 19.34 19.98 19.34 19.64 -0.56% 15,303 30,068,278
2025-03-10 19.81 19.95 19.55 19.75 +0.1% 20,293 40,100,307
2025-03-07 19.56 19.88 19.56 19.73 -0.25% 16,888 33,300,625
2025-03-06 19.33 19.95 19.32 19.78 +1.8% 29,330 57,810,934
2025-03-05 19.98 20.19 19.13 19.43 -0.51% 26,263 51,495,231
2025-03-04 19.2 19.59 19.03 19.53 +1.4% 13,652 26,591,140
2025-03-03 19.2 19.83 19.02 19.26 +0.31% 16,896 32,810,790
2025-02-28 20.15 20.6 19.08 19.2 -4.67% 28,607 55,982,521
2025-02-27 19.77 20.35 19.47 20.14 +2.49% 34,116 68,115,730
2025-02-26 19.4 19.96 19.4 19.65 +0.82% 23,273 46,046,765
2025-02-25 19.29 19.75 19.18 19.49 0% 21,270 41,532,004
2025-02-24 19.51 19.76 19.06 19.49 -0.1% 21,792 42,298,774
2025-02-21 19.24 19.51 18.95 19.51 +1.72% 26,726 51,592,888
2025-02-20 19.27 19.27 18.91 19.18 +0.79% 20,412 39,002,050
2025-02-19 18.62 19.06 18.39 19.03 +2.2% 21,648 40,862,691
2025-02-18 18.48 18.8 18.35 18.62 -0.11% 15,262 28,334,361
2025-02-17 18.34 18.68 18.23 18.64 +1.97% 14,989 27,632,150
2025-02-14 18.65 18.66 18.1 18.28 -2.04% 17,201 31,574,129
2025-02-13 18.83 18.83 18.5 18.66 -1.74% 17,840 33,193,494
2025-02-12 18.59 19.08 18.48 18.99 +2.21% 25,591 48,244,947
2025-02-11 18.52 18.66 18.4 18.58 -0.43% 13,981 25,893,046
2025-02-10 18.59 18.69 18.25 18.66 -0.11% 20,860 38,597,739
2025-02-07 18.51 18.88 18.29 18.68 +0.21% 24,180 45,123,541
2025-02-06 17.94 18.64 17.94 18.64 +3.04% 18,516 33,960,274
2025-02-05 18 18.26 17.78 18.09 +0.56% 13,301 24,075,401
2025-01-27 18.18 18.29 17.78 17.99 -1.48% 14,697 26,474,926
2025-01-24 18.01 18.3 17.82 18.26 -0.16% 22,286 40,264,464
2025-01-23 18.75 18.75 18.28 18.29 -1.4% 19,458 35,888,814
2025-01-22 18.21 18.75 18.05 18.55 +1.64% 17,579 32,481,819
2025-01-21 18.02 18.3 17.75 18.25 +1.28% 14,659 26,428,793
2025-01-20 17.31 18.07 17.26 18.02 +4.16% 15,484 27,558,256
2025-01-17 17.1 17.38 16.95 17.3 +0.41% 9,474 16,290,216
2025-01-16 17.28 17.4 16.86 17.23 0% 10,806 18,528,445
2025-01-15 16.95 17.3 16.7 17.23 +1.65% 10,745 18,381,345
2025-01-14 16.19 16.95 16.01 16.95 +5.87% 11,972 19,855,941
2025-01-13 16 16.15 15.4 16.01 0% 7,798 12,334,582
2025-01-10 16.4 16.64 15.87 16.01 -2.02% 9,547 15,495,130
2025-01-09 16.3 16.5 16.1 16.34 +0.18% 7,616 12,416,811
2025-01-08 16.3 16.32 15.63 16.31 +0.06% 7,713 12,360,575
2025-01-07 15.82 16.3 15.72 16.3 +3.82% 9,202 14,698,540
2025-01-06 15.77 15.96 15.29 15.7 -1.38% 8,060 12,562,663
2025-01-03 16.5 16.72 15.77 15.92 -3.4% 11,645 18,745,950
2025-01-02 16.74 16.88 16.17 16.48 -1.61% 9,662 16,004,766
2024-12-31 17.31 17.31 16.63 16.75 -3.24% 9,831 16,589,095
2024-12-30 17.57 17.57 16.94 17.31 -1.76% 11,903 20,483,264
2024-12-27 17.38 17.95 17.21 17.62 +1.32% 11,079 19,574,524
2024-12-26 17.32 17.57 17.15 17.39 +0.4% 11,954 20,721,435
2024-12-25 17.71 17.78 17.12 17.32 -2.2% 8,112 14,041,136
2024-12-24 17.59 17.76 17.4 17.71 +0.63% 8,633 15,163,477
2024-12-23 18.3 18.52 17.45 17.6 -4.4% 11,083 19,784,048
2024-12-20 17.86 18.45 17.7 18.41 +3.14% 10,835 19,710,809
2024-12-19 17.6 17.85 17.32 17.85 +1.02% 11,594 20,384,651
2024-12-18 17.93 18.03 17.52 17.67 -1.56% 10,028 17,786,847
2024-12-17 18.67 18.67 17.71 17.95 -4.11% 12,071 21,778,143
2024-12-16 18.63 18.89 18.4 18.72 +0.27% 10,358 19,275,795
2024-12-13 19.2 19.2 18.53 18.67 -2.76% 13,319 25,004,034
2024-12-12 19.28 19.42 18.89 19.2 -0.41% 11,744 22,450,134
2024-12-11 19.29 19.32 18.98 19.28 -0.62% 13,174 25,226,284
2024-12-10 19.5 19.83 19.18 19.4 +2.37% 22,181 43,215,554
2024-12-09 19.1 19.28 18.75 18.95 -1.25% 11,223 21,327,860
2024-12-06 19.4 19.43 18.74 19.19 +0.16% 15,186 28,999,851
2024-12-05 18.76 19.22 18.66 19.16 +1.75% 15,076 28,695,800
2024-12-04 19.1 19.17 18.58 18.83 -1.88% 14,366 27,047,165
2024-12-03 18.84 19.38 18.72 19.19 +2.07% 17,799 33,780,979
2024-12-02 18.6 18.86 18.41 18.8 +1.57% 13,712 25,648,528
2024-11-29 18.1 18.61 17.84 18.51 +1.48% 14,255 26,094,094
2024-11-28 18.5 18.5 18.1 18.24 -0.44% 9,665 17,615,843
2024-11-27 18.07 18.32 17.24 18.32 +1.22% 13,235 23,581,008
2024-11-26 18.46 18.73 17.96 18.1 -2.16% 12,747 23,255,026
2024-11-25 18.05 18.55 18.02 18.5 +2.49% 16,051 29,394,942
2024-11-22 19.02 19.06 18.01 18.05 -5.2% 17,464 32,238,789
2024-11-21 19.2 19.34 18.67 19.04 +0.32% 16,292 30,931,126
2024-11-20 18.8 19 18.65 18.98 +1.23% 15,027 28,317,714
2024-11-19 18.27 18.75 18.08 18.75 +2.57% 15,561 28,679,204
2024-11-18 19.44 19.5 18.15 18.28 -5.04% 15,459 28,637,833
2024-11-15 19.22 19.51 19 19.25 0% 16,725 32,194,125
2024-11-14 19.73 19.91 19.05 19.25 -3.12% 17,445 33,796,705
2024-11-13 20.32 20.34 19.49 19.87 -2.69% 22,465 44,455,552
2024-11-12 21.16 21.16 19.94 20.42 -3.63% 34,680 70,804,193
2024-11-11 19.7 21.72 19.28 21.19 +7.78% 55,860 114,489,748
2024-11-08 18.84 20.19 18.68 19.66 +5.53% 49,331 96,654,415
2024-11-07 18.78 19.05 18.42 18.63 -1.27% 35,269 65,683,803
2024-11-06 19.15 20.26 18.75 18.87 +0.8% 57,453 111,905,294
2024-11-05 17.36 18.99 17.36 18.72 +10.25% 44,836 82,168,409
2024-11-04 16.4 17.02 16.4 16.98 +2.1% 11,962 20,149,822
2024-11-01 16.93 17.55 16.4 16.63 -3.03% 22,900 38,616,100
2024-10-31 17.27 17.37 16.93 17.15 +0.88% 17,659 30,276,432
2024-10-30 17.3 17.3 16.8 17 -3.95% 22,562 38,242,832
2024-10-29 18.1 18.19 17.42 17.7 -1.39% 17,644 31,415,164
2024-10-28 17.78 18.2 17.67 17.95 +1.47% 16,286 29,161,723
2024-10-25 17.58 17.95 17.41 17.69 +0.17% 13,698 24,195,009
2024-10-24 17.31 17.88 17.31 17.66 +0.63% 10,643 18,793,557
2024-10-23 17.29 17.57 17.15 17.55 +1.45% 11,827 20,566,616
2024-10-22 17.21 17.4 17.01 17.3 -0.12% 9,595 16,518,165
2024-10-21 16.72 17.49 16.72 17.32 +3.4% 17,968 30,880,062
2024-10-18 16.09 17.03 15.95 16.75 +4.43% 14,615 24,048,896
2024-10-17 16.25 16.45 15.95 16.04 -1.29% 7,277 11,783,486
2024-10-16 16.45 16.53 16.05 16.25 -0.61% 9,994 16,245,962
2024-10-15 16.5 16.79 16.16 16.35 -1.15% 11,368 18,790,190
2024-10-14 16.3 16.56 16.09 16.54 +2.41% 11,500 18,755,719
2024-10-11 17.07 17.47 15.93 16.15 -6.27% 19,204 31,457,314
2024-10-10 16.83 17.53 16.69 17.23 +3.17% 18,806 32,269,761
2024-10-09 18.02 18.1 16.68 16.7 -10.84% 25,784 45,317,010
2024-10-08 19.5 19.51 17.7 18.73 +13.38% 36,988 68,072,284
2024-09-30 15.08 16.66 14.88 16.52 +12.69% 28,585 45,246,947
2024-09-27 14.2 14.73 14.12 14.66 +4.71% 10,029 14,514,402
2024-09-26 13.62 14 13.46 14 +2.94% 9,656 13,294,682
2024-09-25 13.62 13.94 13.5 13.6 -0.15% 11,700 16,103,558
2024-09-24 13.13 13.62 13.12 13.62 +2.95% 8,238 11,034,805
2024-09-23 13.13 13.3 13.03 13.23 -0.08% 4,989 6,590,091
2024-09-20 13.3 13.42 13.1 13.24 -0.68% 6,709 8,850,534
2024-09-19 13.22 13.39 13.11 13.33 +0.68% 6,668 8,849,133
2024-09-18 13.36 13.36 12.99 13.24 +0.08% 8,705 11,437,844
2024-09-13 13.41 13.41 13.08 13.23 -2.14% 7,840 10,375,573
2024-09-12 13.4 13.74 13.35 13.52 +0.3% 8,246 11,166,907
2024-09-11 13.57 13.75 13.32 13.48 +1.35% 10,460 14,098,132
2024-09-10 13.15 13.5 13.03 13.3 +0.45% 9,069 12,015,814
2024-09-09 13.08 13.35 12.73 13.24 +0.91% 10,647 13,890,858
2024-09-06 13.5 13.66 13.09 13.12 -2.38% 8,685 11,600,322
2024-09-05 13.4 13.5 13.22 13.44 +1.82% 9,752 13,052,195
2024-09-04 13.3 13.41 13.06 13.2 -0.53% 9,798 12,956,589
2024-09-03 13 13.41 12.82 13.27 +2.31% 12,078 15,983,592
2024-09-02 13.16 13.5 12.96 12.97 -1.07% 17,898 23,526,148
2024-08-30 12.85 13.88 12.53 13.11 +9.8% 32,078 42,306,932
2024-08-29 11.47 11.99 11.41 11.94 +3.83% 5,954 7,021,654
2024-08-28 11.13 11.63 11.1 11.5 +2.68% 4,120 4,712,855
2024-08-27 11.33 11.4 11.2 11.2 -1.5% 3,173 3,573,250
2024-08-26 11.33 11.8 11.29 11.37 -0.35% 4,504 5,146,408
2024-08-23 11.25 11.46 11 11.41 +1.33% 3,889 4,388,266
2024-08-22 11.47 11.54 11.18 11.26 -0.44% 4,624 5,259,762
2024-08-21 11.23 11.54 11.23 11.31 +0.35% 3,522 4,008,896
2024-08-20 11.63 11.68 11.25 11.27 -2.84% 4,516 5,142,897
2024-08-19 11.71 11.81 11.46 11.6 -0.94% 3,204 3,720,066
2024-08-16 11.77 11.92 11.6 11.71 -1.1% 4,794 5,630,541
2024-08-15 11.75 11.96 11.53 11.84 +0.08% 4,679 5,495,739
2024-08-14 11.9 12.04 11.77 11.83 -1.25% 2,733 3,245,829
2024-08-13 11.91 11.99 11.71 11.98 +0.5% 4,307 5,104,782
2024-08-12 11.96 11.96 11.66 11.92 0% 3,723 4,409,425
2024-08-09 11.91 12.12 11.88 11.92 -0.25% 2,945 3,525,333
2024-08-08 11.91 11.96 11.68 11.95 +0.42% 4,963 5,866,337
2024-08-07 12.08 12.16 11.86 11.9 -1.16% 4,732 5,663,452
2024-08-06 11.89 12.16 11.89 12.04 +1.52% 5,739 6,890,715
2024-08-05 12.19 12.37 11.83 11.86 -3.81% 10,625 12,850,966
2024-08-02 12.5 12.64 12.25 12.33 -2.53% 6,619 8,241,778
2024-08-01 12.5 12.68 12.42 12.65 +1.2% 8,542 10,731,168
2024-07-31 12.23 12.54 11.86 12.5 +2.21% 10,147 12,599,129
2024-07-30 12.45 12.45 12.02 12.23 +0.91% 5,955 7,256,324
2024-07-29 12.38 12.48 12.01 12.12 -0.82% 3,911 4,741,160
2024-07-26 12 12.27 11.94 12.22 +1.83% 4,893 5,937,790
2024-07-25 11.97 12.24 11.74 12 +0.42% 4,385 5,238,736
2024-07-24 12.11 12.33 11.82 11.95 -2.05% 5,205 6,223,598
2024-07-23 12.51 12.58 12.17 12.2 -2.01% 5,113 6,304,311
2024-07-22 12.32 12.5 12.32 12.45 +0.4% 4,190 5,202,587
2024-07-19 12.21 12.44 12.04 12.4 +1.56% 5,484 6,745,546
2024-07-18 12.02 12.28 11.8 12.21 +0.25% 5,034 6,045,687
2024-07-17 12.32 12.46 12.08 12.18 -0.98% 4,054 4,933,611
2024-07-16 12.56 12.56 12.2 12.3 -1.52% 6,575 8,087,000
2024-07-15 12.77 12.78 12.46 12.49 -2.42% 5,368 6,747,100
2024-07-12 12.98 13.09 12.7 12.8 -1.23% 8,040 10,351,970
2024-07-11 12.42 12.97 12.42 12.96 +6.14% 11,510 14,720,666
2024-07-10 12.25 12.55 12.13 12.21 -1.69% 5,412 6,679,771
2024-07-09 12.06 12.45 11.82 12.42 +2.14% 6,936 8,405,119
2024-07-08 12.26 12.73 11.98 12.16 -2.25% 6,587 7,980,381
2024-07-05 12.22 12.45 12.03 12.44 +1.8% 4,949 6,059,090
2024-07-04 12.53 12.71 12.15 12.22 -2.63% 10,837 13,440,005
2024-07-03 13.22 13.24 12.49 12.55 -5% 13,779 17,538,411
2024-07-02 13.38 13.45 13.13 13.21 -1.27% 6,130 8,099,230
2024-07-01 13.42 13.54 13.03 13.38 -0.3% 7,191 9,483,626
2024-06-28 13.2 13.58 13.2 13.42 +1.28% 6,982 9,375,597
2024-06-27 13.29 13.59 13.17 13.25 -0.97% 7,792 10,425,219
2024-06-26 13 13.38 12.92 13.38 +0.45% 9,536 12,521,095
2024-06-25 13.24 13.56 13.13 13.32 +0.6% 7,819 10,425,056
2024-06-24 13.87 13.87 13.1 13.24 -4.06% 10,625 14,220,214
2024-06-21 14.05 14.33 13.44 13.8 -2.82% 13,160 18,041,037
2024-06-20 13.83 14.28 13.65 14.2 +2.97% 19,263 27,190,513
2024-06-19 13.79 13.98 13.63 13.79 +0.95% 8,391 11,555,948
2024-06-18 13.5 13.73 13.36 13.66 +0.07% 9,368 12,732,437
2024-06-17 13.64 13.74 13.44 13.65 -1.09% 12,482 16,954,728
2024-06-14 14 14 13.57 13.8 -1.5% 7,413 10,155,780
2024-06-13 13.7 14.14 13.38 14.01 +2.94% 11,244 15,550,561
2024-06-12 13.2 13.8 13.2 13.61 +2.41% 10,433 14,190,622
2024-06-11 13.5 13.5 12.89 13.29 0% 7,666 10,069,391
2024-06-07 13.2 13.46 12.94 13.29 +0.68% 8,576 11,320,065
2024-06-06 13.76 13.9 12.87 13.2 -4.07% 10,405 13,741,544
2024-06-05 14.13 14.13 13.61 13.76 -2.06% 6,013 8,305,832
2024-06-04 14.6 14.7 13.73 14.05 -4.55% 13,126 18,365,650
2024-06-03 15.21 15.21 14.48 14.72 -2.39% 11,914 17,622,222
2024-05-31 14.84 15.16 14.62 15.08 +2.31% 10,059 15,019,907
2024-05-30 14.85 14.85 14.54 14.74 -0.07% 5,601 8,226,004
2024-05-29 14.66 14.99 14.36 14.75 +0.82% 7,025 10,338,468
2024-05-28 14.74 14.84 14.53 14.63 -0.48% 5,535 8,135,754
2024-05-27 14.52 14.85 14.25 14.7 -0.34% 8,201 11,858,638
2024-05-24 14.94 14.96 14.64 14.75 -0.61% 5,329 7,882,609
2024-05-23 15.37 15.39 14.82 14.84 -3.32% 9,876 14,810,214
2024-05-22 15.13 15.38 14.87 15.35 +2.81% 10,370 15,716,301
2024-05-21 15.01 15.12 14.73 14.93 -0.93% 7,320 10,901,219
2024-05-20 15.21 15.31 14.97 15.07 +0.47% 9,789 14,763,446
2024-05-17 15.06 15.14 14.8 15 -0.33% 7,787 11,645,433
2024-05-16 15.38 15.59 14.78 15.05 -1.05% 9,949 15,041,380
2024-05-15 15.05 15.57 14.91 15.21 +1% 14,507 22,232,604
2024-05-14 14.76 15.18 14.76 15.06 +1.07% 9,997 14,965,103
2024-05-13 14.65 15.36 14.43 14.9 +0.95% 13,030 19,442,367
2024-05-10 14.78 15.12 14.68 14.76 -0.87% 13,606 20,218,658
2024-05-09 14.68 15.19 14.68 14.89 +0.2% 17,516 26,235,907
2024-05-08 15.72 15.75 14.68 14.86 -6.6% 26,301 39,612,697
2024-05-07 15.15 16.28 15.15 15.91 +8.97% 31,730 50,392,796
2024-05-06 14.63 14.85 14.35 14.6 -0.14% 15,287 22,253,483
2024-04-30 14.15 14.81 14.13 14.62 +2.38% 21,343 30,930,244
2024-04-29 13.54 14.34 13.54 14.28 +6.97% 17,986 25,414,034
2024-04-26 13.25 13.44 13.03 13.35 +0.75% 10,446 13,855,182
2024-04-25 13.01 13.4 12.92 13.25 +1.3% 12,586 16,644,993
2024-04-24 13.04 13.1 12.41 13.08 +5.14% 14,058 18,083,980
2024-04-23 12.38 12.66 12.35 12.44 -0.72% 13,493 16,879,259
2024-04-22 12.02 12.97 11.6 12.53 +5.12% 20,807 25,863,133
2024-04-19 12.07 12.26 11.67 11.92 -1.81% 9,430 11,231,030
2024-04-18 12.18 12.33 11.69 12.14 +1.34% 11,853 14,315,581
2024-04-17 11.29 12.2 11.18 11.98 +8.22% 17,071 20,198,499
2024-04-16 12.01 12.14 11.02 11.07 -9.34% 15,419 17,408,073
2024-04-15 12.72 13.49 11.92 12.21 -6.86% 19,931 24,865,271
2024-04-12 13.28 13.75 13.09 13.11 -1.72% 9,354 12,526,630
2024-04-11 13.38 13.69 13.03 13.34 -0.3% 12,000 16,060,394
2024-04-10 13.75 14.37 13.26 13.38 -2.55% 15,710 21,713,791
2024-04-09 13.12 13.77 13.12 13.73 +4.65% 9,750 13,165,361
2024-04-08 14.03 14.09 13.06 13.12 -7.48% 13,308 17,919,094
2024-04-03 14.11 14.36 13.85 14.18 -0.84% 10,053 14,081,285
2024-04-02 14.38 14.45 14.02 14.3 0% 11,589 16,539,689
2024-04-01 14.22 14.35 13.88 14.3 +1.56% 10,719 15,160,846
2024-03-29 13.73 14.27 13.62 14.08 +2.47% 10,501 14,638,375
2024-03-28 13.18 13.87 13.09 13.74 +5.05% 10,932 14,830,412
2024-03-27 13.65 13.72 13.02 13.08 -4.46% 8,743 11,659,558
2024-03-26 13.77 13.88 13.27 13.69 -0.58% 10,338 14,074,686
2024-03-25 14.48 14.48 13.77 13.77 -4.11% 10,594 14,898,390
2024-03-22 14.93 15 14.25 14.36 -3.82% 14,222 20,684,203
2024-03-21 14.99 15.14 14.58 14.93 +0.27% 12,066 17,990,596
2024-03-20 14.86 15 14.71 14.89 -0.13% 13,655 20,297,818
2024-03-19 15.11 15.18 14.82 14.91 -0.93% 12,040 18,024,007
2024-03-18 14.68 15.05 14.66 15.05 +3.01% 14,510 21,583,386
2024-03-15 14.35 14.65 14.06 14.61 +2.53% 12,353 17,789,710
2024-03-14 14.41 14.59 13.94 14.25 -1.11% 13,321 18,958,964
2024-03-13 14.59 14.61 14.25 14.41 -0.55% 14,117 20,381,929
2024-03-12 14.33 14.67 14.21 14.49 +1.47% 14,635 21,072,994
2024-03-11 14.29 14.37 14.02 14.28 +1.28% 10,579 15,001,600
2024-03-08 13.81 14.1 13.66 14.1 +1.95% 11,103 15,462,838
2024-03-07 14.11 14.51 13.76 13.83 -0.86% 18,907 26,643,781
2024-03-06 13.48 14.08 13.48 13.95 +4.1% 18,283 25,323,618
2024-03-05 13.92 13.98 13.32 13.4 -4.22% 16,566 22,499,683
2024-03-04 14.39 14.66 13.67 13.99 -2.64% 19,863 27,861,213
2024-03-01 14.7 14.71 14.03 14.37 -2.24% 31,031 44,468,814
2024-02-29 14 14.82 13.5 14.7 +5% 27,212 38,414,969
2024-02-28 15.4 15.9 13.77 14 -8.97% 22,007 32,419,502
2024-02-27 14.8 15.38 14.61 15.38 +1.85% 14,635 22,008,020
2024-02-26 14.99 15.5 14.37 15.1 +5.15% 21,289 32,056,276
2024-02-23 13.65 14.5 13.49 14.36 +5.9% 13,343 18,709,472
2024-02-22 13.46 13.59 13.14 13.56 +1.19% 9,152 12,225,661
2024-02-21 12.68 13.6 12.68 13.4 +4.04% 13,159 17,480,711
2024-02-20 12.86 13.23 12.77 12.88 -1.68% 8,909 11,524,242
2024-02-19 12.6 13.74 12.6 13.1 +3.07% 13,074 17,339,120
2024-02-08 11.07 13.23 10.79 12.71 +15.02% 17,898 21,471,297
2024-02-07 11.48 11.5 10.7 11.05 -5.15% 15,980 17,583,715
2024-02-06 11.01 12.16 10.51 11.65 -2.02% 18,263 20,519,525
2024-02-05 13.25 13.25 11.06 11.89 -11.14% 16,586 19,384,814
2024-02-02 13.98 14.34 12.56 13.38 -6.11% 12,023 15,961,250
2024-02-01 13.74 14.45 13.74 14.25 +1.06% 10,932 15,418,647
2024-01-31 15.2 15.33 13.97 14.1 -7.11% 11,541 16,659,782
2024-01-30 15.84 15.84 15.01 15.18 -5.07% 8,237 12,630,657
2024-01-29 16.22 16.39 15.62 15.99 -0.56% 7,982 12,660,591
2024-01-26 17.12 17.12 16.01 16.08 -4.63% 9,556 15,725,771
2024-01-25 15.65 16.96 15.38 16.86 +8.29% 14,225 23,242,868
2024-01-24 15.53 15.89 14.96 15.57 +0.06% 9,898 15,201,826
2024-01-23 15.59 16.33 15.02 15.56 -1.83% 12,145 18,601,597
2024-01-22 16.81 16.81 15.47 15.85 -5.93% 8,344 13,441,472
2024-01-19 17.17 17.35 16.52 16.85 -1.86% 7,615 12,808,355
2024-01-18 17.42 17.44 16.5 17.17 -1.6% 7,890 13,283,241
2024-01-17 17.82 17.82 17.21 17.45 -2.08% 4,631 8,107,148
2024-01-16 18.22 18.33 17.35 17.82 -1.71% 10,041 17,732,620
2024-01-15 18.74 18.74 17.92 18.13 -2.74% 11,069 20,036,408
2024-01-12 18.48 19.15 18.38 18.64 -0.53% 7,417 13,996,342
2024-01-11 18.28 18.89 18.22 18.74 +0.92% 7,500 13,908,330
2024-01-10 18.4 18.77 18.07 18.57 +0.87% 9,497 17,564,919
2024-01-09 18 18.83 17.99 18.41 +2.28% 9,580 17,662,165
2024-01-08 18.4 18.63 18 18 -2.17% 10,779 19,643,969
2024-01-05 18.94 19.27 18.26 18.4 -3.26% 9,796 18,225,124
2024-01-04 19 19.25 18.81 19.02 -0.83% 5,301 10,042,287
2024-01-03 19.31 19.44 18.92 19.18 -1.44% 9,034 17,264,602
2024-01-02 19.88 19.99 19.25 19.46 -2.21% 14,596 28,503,777

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

шО▒ч╛ОшНпф╕Ъ 300006

近期数据

ч║вшЬ╗шЬУ 603116

2022-2023两年

хдзф╕ЬцЦ╣ 600327

近三个月

ч╜ЧцЩочЙ╣ 688619

2023年全年

хЛШшо╛шВбф╗╜ 603458

2024年至今

щЗСхИЪхЕЙф╝П 300093

2023年全年

щ╛Щх╗║шВбф╗╜ 600853

2023年全年

щжЩц║вшЮНщАЪ 600830

2023年全年

STцЦ░хоБ 300013

2024年至今

чзАх╝║шВбф╗╜ 300160

2024年至今

热门概念板块

区块链
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
元宇宙
虚拟现实
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年

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