чЫКцЦ╣чФЯчЙй-U 688382

数据更新至:

添加到对比分析

17.79 +0.62%

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

17.79
+0.62% +0.11
17.79
开盘价
18.1
最高价
17.4
最低价
49,727
成交量
数据更新至: 2025-03-25

技术指标

17.96
MA5 (5日均线)
17.75
MA10 (10日均线)
17.57
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 17.79 18.1 17.4 17.79 +0.62% 49,727 88,757,392
2025-03-24 17.58 18.19 17.3 17.68 +1.38% 80,821 144,402,515
2025-03-21 18.09 18.16 17.38 17.44 -4.18% 55,415 98,123,116
2025-03-20 18.62 18.71 17.69 18.2 -2.67% 118,689 213,779,703
2025-03-19 19.15 20.1 18.5 18.7 -2.09% 98,908 189,980,356
2025-03-18 18.1 19.16 17.72 19.1 +6.41% 105,583 196,193,654
2025-03-17 17.19 18.43 17.08 17.95 +5.28% 106,202 187,989,380
2025-03-14 16.77 17.16 16.63 17.05 +1.67% 81,253 137,897,456
2025-03-13 16.79 16.88 16.33 16.77 -0.18% 80,009 132,984,974
2025-03-12 17.62 17.8 16.74 16.8 -4.27% 189,728 323,102,669
2025-03-11 18.2 18.65 17.12 17.55 -5.65% 165,465 292,002,815
2025-03-10 18.2 18.96 18.2 18.6 +2.2% 149,764 278,223,142
2025-03-07 17.91 18.3 17.67 18.2 +0.72% 90,219 163,094,133
2025-03-06 17.39 18.38 17.22 18.07 +3.91% 135,598 243,463,260
2025-03-05 16.68 17.5 16.47 17.39 +4.07% 127,375 218,512,715
2025-03-04 16.37 17.13 16.18 16.71 +0.48% 109,515 182,124,991
2025-03-03 16.6 17.09 16 16.63 +1.03% 101,847 169,286,251
2025-02-28 16.96 17.69 16.35 16.46 -3.35% 140,792 236,837,083
2025-02-27 17.2 17.4 16.5 17.03 -1.73% 161,833 274,069,025
2025-02-26 15.33 17.34 15.21 17.33 +14.09% 212,405 348,096,141
2025-02-25 14.62 15.57 14.51 15.19 +2.22% 142,148 217,372,288
2025-02-24 14.52 15.38 14.52 14.86 +2.41% 139,196 208,144,449
2025-02-21 14.55 14.95 14.1 14.51 +2.83% 177,585 259,115,983
2025-02-20 13.38 14.55 13.13 14.11 +6.25% 192,649 271,618,034
2025-02-19 12.71 13.34 12.58 13.28 +4.73% 107,177 141,535,006
2025-02-18 12.43 13.2 12.32 12.68 +1.36% 116,447 150,278,078
2025-02-17 12.84 12.93 12.34 12.51 -2.8% 133,553 167,178,570
2025-02-14 12.69 13.04 12.69 12.87 +0.86% 62,533 80,621,974
2025-02-13 12.8 13.15 12.64 12.76 -0.31% 60,888 78,397,961
2025-02-12 12.5 12.89 12.34 12.8 +2.07% 87,838 111,148,232
2025-02-11 13.1 13.41 12.47 12.54 -4.57% 161,309 204,821,779
2025-02-10 13.33 13.33 12.75 13.14 -1.2% 129,905 169,201,126
2025-02-07 12.81 13.86 12.7 13.3 +3.1% 148,938 198,814,996
2025-02-06 12.97 13.21 12.75 12.9 -1.23% 136,854 175,972,758
2025-02-05 13.02 13.25 12.91 13.06 -0.53% 47,723 62,430,571
2025-01-27 13.2 13.5 13.11 13.13 -0.68% 28,127 37,252,727
2025-01-24 13.34 13.54 13.1 13.22 -0.75% 53,265 70,971,120
2025-01-23 13.57 13.81 13.31 13.32 -1.48% 50,892 68,812,215
2025-01-22 13.74 13.74 13.28 13.52 -1.39% 60,235 81,221,259
2025-01-21 13.83 14.08 13.62 13.71 -1.79% 66,977 92,203,205
2025-01-20 13.56 14.6 13.56 13.96 +4.02% 141,077 199,384,923
2025-01-17 12.85 13.96 12.7 13.42 +4.27% 87,520 117,060,267
2025-01-16 12.99 13.18 12.7 12.87 -0.23% 52,769 68,364,152
2025-01-15 13.58 13.68 12.83 12.9 -5.01% 79,245 103,845,922
2025-01-14 13.32 13.71 13.18 13.58 +2.34% 64,986 87,309,854
2025-01-13 13.45 13.84 12.88 13.27 -2.35% 78,665 104,212,496
2025-01-10 13.5 14.15 13.37 13.59 +0.22% 75,016 103,801,720
2025-01-09 13.02 13.93 12.96 13.56 +2.73% 71,310 96,956,396
2025-01-08 13.58 13.7 12.8 13.2 -3.3% 83,148 109,541,218
2025-01-07 12.71 13.65 12.63 13.65 +7.4% 85,273 112,794,435
2025-01-06 13.05 13.51 12.7 12.71 -3.2% 75,747 99,579,122
2025-01-03 13.01 13.65 12.58 13.13 +0.23% 95,543 126,050,919
2025-01-02 13.3 13.55 12.98 13.1 -1.5% 74,928 99,372,200
2024-12-31 13.14 13.65 12.95 13.3 +1.68% 124,948 166,594,530
2024-12-30 12.48 13.28 12.1 13.08 +5.48% 137,830 176,258,401
2024-12-27 11.92 12.7 11.8 12.4 +4.47% 110,512 137,115,468
2024-12-26 11.4 12.02 11.31 11.87 +3.76% 98,396 115,125,119
2024-12-25 11.7 11.7 11.03 11.44 -6.92% 202,166 229,756,715
2024-12-24 12 12.35 11.9 12.29 +2.5% 57,031 69,003,261
2024-12-23 12.85 12.99 11.93 11.99 -7.41% 127,438 156,030,914
2024-12-20 12.87 12.98 12.56 12.95 +1.01% 90,052 115,035,892
2024-12-19 12.46 13.17 12.31 12.82 +2.07% 97,213 124,336,040
2024-12-18 12.66 13.17 12.42 12.56 -1.02% 106,807 136,382,597
2024-12-17 13.02 13.18 12.61 12.69 -2.23% 96,097 123,628,200
2024-12-16 13.51 13.51 12.75 12.98 -3.71% 107,688 139,958,380
2024-12-13 13.78 14.03 13.35 13.48 -2.74% 123,937 169,092,961
2024-12-12 14.17 14.37 13.66 13.86 -2.19% 128,600 179,095,805
2024-12-11 13.34 14.19 13.2 14.17 +6.22% 145,528 199,973,909
2024-12-10 14.24 14.28 13.31 13.34 -3.19% 182,106 251,860,228
2024-12-09 13.4 14.19 13.39 13.78 +2% 227,593 315,072,449
2024-12-06 13.31 13.73 12.89 13.51 -0.66% 250,502 333,673,184
2024-12-05 12 13.85 11.87 13.6 +14.86% 402,615 526,558,181
2024-12-04 12 12.42 11.3 11.84 +7.34% 457,452 543,460,103
2024-12-03 11.25 11.49 10.86 11.03 -2.22% 98,580 109,818,130
2024-12-02 10.5 11.48 10.49 11.28 +7.12% 195,033 217,921,436
2024-11-29 10.59 10.79 10.2 10.53 -0.75% 105,394 110,765,177
2024-11-28 10.32 11.05 10.25 10.61 +2.51% 130,857 140,275,070
2024-11-27 9.96 10.39 9.92 10.35 +4.12% 103,360 105,281,737
2024-11-26 9.8 10.51 9.78 9.94 +0.81% 80,689 81,891,842
2024-11-25 9.65 10.07 9.64 9.86 +1.54% 66,978 65,803,377
2024-11-22 10.58 10.6 9.7 9.71 -9.25% 134,899 136,531,856
2024-11-21 10.75 11.33 10.53 10.7 -0.28% 174,521 190,085,415
2024-11-20 9.44 11.33 9.44 10.73 +13.67% 284,557 305,814,355
2024-11-19 9.33 9.49 9.14 9.44 +1.4% 73,107 67,964,274
2024-11-18 9.67 9.86 9.2 9.31 -4.22% 86,693 81,571,344
2024-11-15 10.39 10.4 9.7 9.72 -6.36% 123,614 123,030,538
2024-11-14 10.62 10.94 10.36 10.38 -4.42% 105,386 111,577,243
2024-11-13 11.02 11.6 10.68 10.86 +0.56% 181,206 200,392,032
2024-11-12 10.98 11.36 10.7 10.8 -1.1% 170,955 188,076,293
2024-11-11 12.5 12.5 10.69 10.92 -5.7% 264,507 292,822,693
2024-11-08 11.85 12.14 11.44 11.58 -0.69% 92,089 109,281,287
2024-11-07 11.58 11.79 11.46 11.66 +1.04% 69,073 80,256,495
2024-11-06 10.9 11.88 10.87 11.54 +5.87% 113,841 130,353,913
2024-11-05 10.91 11.05 10.81 10.9 -0.37% 56,877 62,087,165
2024-11-04 10.49 11.18 10.42 10.94 +4.89% 111,424 121,908,765
2024-11-01 10.69 10.87 10.25 10.43 -3.25% 92,220 96,442,043
2024-10-31 10.5 10.89 10.4 10.78 +2.67% 58,869 62,794,366
2024-10-30 10.75 10.8 10.43 10.5 -3.14% 59,833 63,320,285
2024-10-29 11.47 11.47 10.81 10.84 -5.41% 87,679 96,820,216
2024-10-28 11.01 11.56 10.95 11.46 +3.8% 122,376 137,988,242
2024-10-25 10.8 11.12 10.51 11.04 +3.86% 95,748 103,973,481
2024-10-24 10.36 10.99 10.36 10.63 +1.82% 133,181 142,595,367
2024-10-23 10 10.66 9.91 10.44 +4.4% 88,955 91,978,500
2024-10-22 10.05 10.12 9.78 10 -1.48% 127,394 126,495,921
2024-10-21 10.07 10.48 9.96 10.15 +0.69% 65,091 66,224,210
2024-10-18 9.5 10.31 9.5 10.08 +5.44% 83,666 82,781,329
2024-10-17 9.6 9.83 9.49 9.56 +0.1% 56,928 54,744,078
2024-10-16 9.58 9.76 9.3 9.55 -1.24% 59,331 56,758,495
2024-10-15 10 10 9.65 9.67 -2.72% 70,551 69,310,991
2024-10-14 9.71 10.07 9.11 9.94 +2.37% 91,543 87,202,297
2024-10-11 10.05 10.06 9.37 9.71 -3.48% 87,294 83,999,416
2024-10-10 9.89 10.62 9.89 10.06 +1.31% 107,471 110,785,846
2024-10-09 10.5 10.99 9.85 9.93 -9.4% 109,639 114,575,512
2024-10-08 11.74 11.74 10.34 10.96 +11.95% 195,074 211,519,812
2024-09-30 9.12 9.88 9.08 9.79 +16.27% 130,257 122,819,614
2024-09-27 8.09 8.51 8.07 8.42 +6.72% 48,304 39,970,818
2024-09-26 7.7 7.89 7.53 7.89 +2.87% 45,954 35,443,549
2024-09-25 7.32 7.92 7.25 7.67 +5.94% 87,696 67,175,898
2024-09-24 7.07 7.32 6.98 7.24 +2.26% 46,795 33,583,117
2024-09-23 7.52 7.67 7.07 7.08 -5.6% 60,215 43,826,085
2024-09-20 7.67 7.68 7.44 7.5 -2.22% 37,664 28,328,297
2024-09-19 7.62 7.82 7.57 7.67 +0.66% 34,860 26,820,325
2024-09-18 7.67 7.72 7.4 7.62 +0.26% 29,592 22,365,109
2024-09-13 7.92 7.97 7.58 7.6 -2.44% 44,554 34,493,554
2024-09-12 7.59 8.14 7.5 7.79 +3.45% 74,016 58,570,650
2024-09-11 7.18 7.76 7.08 7.53 +5.61% 64,554 48,140,063
2024-09-10 7.12 7.17 6.98 7.13 +0.71% 21,246 15,010,023
2024-09-09 7.1 7.23 7.06 7.08 -0.14% 25,657 18,302,722
2024-09-06 7.3 7.41 7.06 7.09 -3.27% 21,463 15,459,132
2024-09-05 7.22 7.43 7.22 7.33 +1.52% 24,984 18,356,685
2024-09-04 7.32 7.37 7.17 7.22 -0.41% 23,015 16,707,209
2024-09-03 7.17 7.47 7.1 7.25 +1.12% 34,578 25,325,603
2024-09-02 7.36 7.47 7.14 7.17 -2.45% 36,332 26,430,317
2024-08-30 7.21 7.44 7.16 7.35 +2.08% 41,545 30,591,860
2024-08-29 7 7.24 6.96 7.2 +2.86% 28,962 20,728,334
2024-08-28 7.03 7.14 6.95 7 -0.71% 21,018 14,752,235
2024-08-27 7 7.25 6.96 7.05 +0.43% 31,749 22,637,553
2024-08-26 6.87 7.23 6.83 7.02 +1.3% 48,376 34,353,338
2024-08-23 7.15 7.27 6.67 6.93 -5.46% 104,182 71,522,795
2024-08-22 7.4 7.44 7.26 7.33 -0.14% 22,080 16,207,203
2024-08-21 7.44 7.51 7.23 7.34 -1.34% 25,899 19,080,689
2024-08-20 7.6 7.61 7.35 7.44 -2.11% 33,728 25,093,248
2024-08-19 7.66 7.73 7.56 7.6 -0.65% 32,051 24,430,511
2024-08-16 7.54 7.7 7.45 7.65 +1.59% 30,763 23,358,031
2024-08-15 7.64 7.71 7.45 7.53 -1.31% 34,471 26,129,525
2024-08-14 7.72 7.76 7.57 7.63 -1.68% 23,099 17,681,625
2024-08-13 7.8 7.91 7.61 7.76 -0.89% 43,503 33,574,797
2024-08-12 7.62 8.03 7.62 7.83 +1.69% 51,587 40,527,721
2024-08-09 7.73 7.88 7.63 7.7 -0.39% 45,256 34,950,509
2024-08-08 7.71 7.85 7.71 7.73 -0.13% 46,039 35,813,286
2024-08-07 7.96 7.96 7.7 7.74 -2.27% 49,978 38,908,027
2024-08-06 7.56 8.08 7.56 7.92 +4.9% 74,888 58,684,335
2024-08-05 7.61 8.05 7.55 7.55 -2.2% 70,541 54,725,238
2024-08-02 7.83 8.3 7.68 7.72 +1.31% 102,923 82,083,802
2024-08-01 7.55 7.73 7.45 7.62 +1.33% 54,004 40,936,622
2024-07-31 7.06 7.59 7.01 7.52 +6.36% 62,462 46,167,712
2024-07-30 7.08 7.21 7.03 7.07 -0.28% 21,432 15,200,434
2024-07-29 7.27 7.27 7.01 7.09 -0.84% 21,066 14,952,016
2024-07-26 7.18 7.27 7.08 7.15 -0.56% 29,916 21,470,270
2024-07-25 7.05 7.46 6.92 7.19 +1.99% 53,234 38,598,981
2024-07-24 7.39 7.44 7.04 7.05 -4.86% 48,663 34,959,828
2024-07-23 7.67 7.76 7.4 7.41 -3.14% 44,753 33,814,261
2024-07-22 7.5 7.72 7.38 7.65 +2.41% 48,997 37,261,277
2024-07-19 7.27 7.53 7.25 7.47 +1.36% 46,665 34,654,348
2024-07-18 7.2 7.39 7.13 7.37 +0.96% 47,756 34,731,742
2024-07-17 7.28 7.41 7.19 7.3 +0.69% 42,290 30,950,640
2024-07-16 7.17 7.32 7.14 7.25 +0.55% 38,179 27,557,916
2024-07-15 7.48 7.48 7.1 7.21 -3.74% 60,428 43,724,910
2024-07-12 7.24 7.54 7.24 7.49 +4.03% 79,159 58,621,437
2024-07-11 6.81 7.35 6.81 7.2 +7.14% 82,304 58,837,321
2024-07-10 6.7 6.96 6.61 6.72 -0.15% 44,528 30,332,062
2024-07-09 6.72 6.83 6.5 6.73 -0.88% 63,132 42,070,980
2024-07-08 7.17 7.21 6.75 6.79 -5.3% 64,312 44,489,379
2024-07-05 6.72 7.28 6.62 7.17 +6.38% 98,038 68,520,585
2024-07-04 7.05 7.09 6.7 6.74 -4.4% 51,363 35,140,243
2024-07-03 7.1 7.17 6.87 7.05 -0.14% 41,677 29,291,842
2024-07-02 7.09 7.18 6.99 7.06 +0.14% 40,043 28,418,356
2024-07-01 7.25 7.25 6.88 7.05 -2.49% 65,136 45,911,896
2024-06-28 7.28 7.46 7.16 7.23 -0.41% 53,465 39,131,238
2024-06-27 7.53 7.58 7.26 7.26 -3.71% 39,967 29,394,483
2024-06-26 7.43 7.63 7.32 7.54 +2.31% 57,121 42,904,109
2024-06-25 7.77 7.77 7.33 7.37 -3.79% 68,246 50,796,926
2024-06-24 8.1 8.13 7.62 7.66 -5.32% 58,193 45,434,096
2024-06-21 7.95 8.16 7.82 8.09 +2.02% 43,545 35,075,414
2024-06-20 7.99 8.23 7.9 7.93 -0.38% 40,820 32,822,904
2024-06-19 8.1 8.13 7.92 7.96 -1.24% 38,883 31,112,043
2024-06-18 8.18 8.18 8.01 8.06 -1.1% 29,346 23,713,011
2024-06-17 8.15 8.21 7.91 8.15 +0.25% 50,498 40,705,437
2024-06-14 8.41 8.52 8.11 8.13 -3.67% 44,067 36,170,740
2024-06-13 8.22 8.66 8.17 8.44 +1.93% 54,784 46,259,227
2024-06-12 8.38 8.43 8.15 8.28 0% 46,892 38,763,934
2024-06-11 8.01 8.35 7.77 8.28 +3.11% 69,198 55,988,832
2024-06-07 7.95 8.09 7.85 8.03 +2.03% 45,728 36,570,670
2024-06-06 8.4 8.45 7.71 7.87 -5.86% 91,007 72,461,589
2024-06-05 8.45 8.65 8.33 8.36 -1.53% 42,012 35,628,110
2024-06-04 8.51 8.57 8.34 8.49 -1.05% 40,492 34,220,251
2024-06-03 8.64 8.69 8.43 8.58 -1.49% 40,831 34,835,838
2024-05-31 8.75 9.08 8.66 8.71 +0.46% 43,228 37,976,020
2024-05-30 8.65 8.71 8.42 8.67 +0.58% 33,251 28,597,441
2024-05-29 8.61 8.72 8.57 8.62 -0.12% 36,576 31,606,846
2024-05-28 8.57 8.9 8.49 8.63 -0.46% 40,414 35,284,055
2024-05-27 8.53 8.7 8.3 8.67 +1.64% 43,763 37,039,027
2024-05-24 8.58 8.67 8.48 8.53 -0.81% 44,930 38,495,116
2024-05-23 9.01 9.01 8.6 8.6 -4.02% 45,142 39,388,890
2024-05-22 9.04 9.12 8.93 8.96 -0.88% 38,532 34,701,477
2024-05-21 9.11 9.23 8.99 9.04 -2.06% 54,056 49,107,794
2024-05-20 9.4 9.58 9.2 9.23 -1.81% 51,298 47,937,166
2024-05-17 9.47 9.49 9.16 9.4 +0.11% 57,332 53,483,635
2024-05-16 9.4 9.54 9.33 9.39 -0.11% 39,337 37,033,062
2024-05-15 9.55 9.55 9.21 9.4 -1.36% 47,878 44,658,705
2024-05-14 9.37 9.59 9.25 9.53 +1.49% 65,300 61,664,431
2024-05-13 9.66 9.66 9.22 9.39 -3% 88,641 82,858,696
2024-05-10 9.98 10.02 9.66 9.68 -2.52% 50,091 49,103,523
2024-05-09 9.88 10.13 9.71 9.93 +1.43% 57,933 57,777,000
2024-05-08 9.97 10.06 9.66 9.79 -2.2% 69,792 68,428,651
2024-05-07 9.99 10.13 9.82 10.01 +1.01% 49,249 49,288,172
2024-05-06 9.89 10.05 9.76 9.91 +1.54% 73,652 73,000,376
2024-04-30 9.92 9.92 9.19 9.76 -2.11% 112,200 107,053,934
2024-04-29 9.8 10.13 9.73 9.97 +2.68% 65,975 65,556,476
2024-04-26 9.61 9.77 9.47 9.71 +1.04% 82,797 79,644,946
2024-04-25 9.46 9.88 9.31 9.61 +1.48% 75,002 72,325,796
2024-04-24 9.52 9.67 9.3 9.47 -1.35% 85,782 81,275,765
2024-04-23 8.69 9.65 8.62 9.6 +9.59% 151,568 139,328,523
2024-04-22 8.01 8.88 7.91 8.76 +9.36% 138,792 118,461,208
2024-04-19 8.28 8.28 7.94 8.01 -3.73% 84,747 68,214,539
2024-04-18 8.67 8.72 8.3 8.32 -4.04% 114,746 97,166,472
2024-04-17 8.34 8.67 8.25 8.67 +6.38% 99,281 84,360,150
2024-04-16 8.83 8.92 8.01 8.15 -8.63% 147,945 121,421,742
2024-04-15 9.48 9.52 8.73 8.92 -6.01% 94,164 84,861,472
2024-04-12 9.72 9.74 9.42 9.49 -1.66% 51,243 49,065,476
2024-04-11 9.81 9.89 9.5 9.65 -2.92% 71,963 69,568,263
2024-04-10 10.54 10.57 9.82 9.94 -5.42% 78,528 78,699,679
2024-04-09 10.02 10.57 9.92 10.51 +4.06% 66,164 67,924,293
2024-04-08 10.49 10.5 10 10.1 -4.17% 80,026 81,546,494
2024-04-03 10.62 11.06 10.48 10.54 -0.28% 86,343 92,781,923
2024-04-02 10.4 10.73 10.25 10.57 +0.67% 59,617 62,637,272
2024-04-01 10.01 10.66 9.9 10.5 +4.48% 96,764 99,470,834
2024-03-29 10.18 10.31 9.91 10.05 -1.28% 60,351 60,788,153
2024-03-28 10.01 10.4 9.91 10.18 +0.89% 62,796 64,279,727
2024-03-27 10.6 10.63 10.05 10.09 -4.63% 69,107 71,033,891
2024-03-26 10.48 10.66 10.21 10.58 +0.19% 76,724 80,347,281
2024-03-25 11.09 11.19 10.4 10.56 -5.04% 146,432 155,387,965
2024-03-22 11.51 11.63 11.11 11.12 -3.64% 58,207 65,635,680
2024-03-21 11.8 11.93 11.39 11.54 -2.7% 96,492 112,002,408
2024-03-20 11.75 12.05 11.75 11.86 +0.76% 82,183 97,835,827
2024-03-19 12.12 12.17 11.62 11.77 -1.83% 105,876 125,388,252
2024-03-18 12.38 12.4 11.91 11.99 -3.15% 121,380 146,145,867
2024-03-15 12.44 12.8 11.95 12.38 +0.32% 95,335 117,813,000
2024-03-14 13.22 13.22 12.07 12.34 +5.47% 253,097 318,685,834
2024-03-13 11.38 11.9 11.17 11.7 +3.36% 69,036 79,486,501
2024-03-12 11.15 11.38 10.98 11.32 +2.17% 60,386 67,600,774
2024-03-11 10.85 11.14 10.6 11.08 +2.03% 47,085 51,393,761
2024-03-08 10.7 11.11 10.7 10.86 +0.84% 32,628 35,553,674
2024-03-07 11.13 11.28 10.66 10.77 -3.67% 48,265 52,569,846
2024-03-06 11.05 11.36 10.9 11.18 +1.45% 46,357 51,388,932
2024-03-05 11.68 11.68 10.87 11.02 -4.84% 77,823 86,292,744
2024-03-04 11.5 11.96 11.38 11.58 +1.14% 59,195 68,983,721
2024-03-01 11.7 11.76 11.3 11.45 -2.05% 37,342 42,804,556
2024-02-29 11.08 11.72 11.08 11.69 +3.27% 57,210 65,420,642
2024-02-28 11.94 12.51 11.24 11.32 -4.31% 70,462 84,278,640
2024-02-27 11.84 11.97 11.5 11.83 -0.17% 48,059 56,231,236
2024-02-26 11.68 12.45 11.67 11.85 +0.59% 82,167 99,260,506
2024-02-23 11.05 11.8 10.86 11.78 +7.58% 75,465 86,457,400
2024-02-22 10.84 11.15 10.75 10.95 +0.46% 37,941 41,351,763
2024-02-21 10.53 11.3 10.5 10.9 +1.68% 74,011 81,325,291
2024-02-20 10.69 11.18 10.54 10.72 -0.28% 62,911 68,229,503
2024-02-19 10 10.88 9.82 10.75 +5.6% 99,412 104,955,572
2024-02-08 8.99 10.54 7.4 10.18 +12.74% 169,075 152,015,347
2024-02-07 9.61 9.92 8.78 9.03 -5.35% 128,906 121,128,941
2024-02-06 8.85 10.08 7.9 9.54 +8.53% 162,960 144,851,552
2024-02-05 9.75 9.75 8.37 8.79 -10.76% 125,480 111,234,393
2024-02-02 10.47 10.74 9.35 9.85 -5.11% 85,864 85,831,151
2024-02-01 10.29 10.61 10.02 10.38 +0.19% 74,899 77,117,346
2024-01-31 10.74 10.86 10.2 10.36 -4.07% 66,697 69,593,442
2024-01-30 11.17 11.34 10.7 10.8 -3.83% 79,915 86,884,759
2024-01-29 11.55 11.86 10.97 11.23 -1.23% 82,199 93,547,567
2024-01-26 12.08 12.12 11.12 11.37 -4.69% 90,150 104,938,755
2024-01-25 11.84 12.2 11.48 11.93 +0.76% 67,605 79,957,757
2024-01-24 12.22 12.52 11.4 11.84 -0.5% 65,863 77,465,600
2024-01-23 11.86 12.15 11.65 11.9 +0.34% 50,650 60,452,785
2024-01-22 12.7 13.04 11.76 11.86 -8.49% 53,977 66,607,141
2024-01-19 13.33 13.33 12.8 12.96 -1.29% 42,717 55,418,993
2024-01-18 13.16 13.29 12.32 13.13 -1.8% 115,769 147,376,206
2024-01-17 14.16 14.16 13.35 13.37 -5.58% 45,854 62,277,079
2024-01-16 14.3 14.47 13.92 14.16 -0.28% 31,094 43,912,227
2024-01-15 13.93 14.35 13.89 14.2 +0.5% 38,648 54,748,933
2024-01-12 14.17 14.72 14.1 14.13 -0.63% 28,311 40,736,354
2024-01-11 14.05 14.39 13.95 14.22 +0.49% 21,412 30,311,513
2024-01-10 13.78 14.62 13.63 14.15 +1.51% 51,212 72,497,346
2024-01-09 13.36 14.28 13.34 13.94 +3.64% 54,934 76,418,367
2024-01-08 13.7 13.88 13.4 13.45 -3.1% 43,735 59,254,413
2024-01-05 14.25 14.31 13.83 13.88 -2.8% 32,676 45,759,887
2024-01-04 14.52 14.53 14.11 14.28 -1.65% 35,177 50,107,158
2024-01-03 14.97 15.3 14.42 14.52 -1.43% 44,683 66,026,183
2024-01-02 15.25 15.25 14.73 14.73 -2.71% 31,928 47,387,496

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

ц┤╛хЕЛцЦ░цЭР 605123

近三个月

ф┐бхоЗф║║ 688573

近半年

ф║ЪщВжшВбф╗╜ 603188

近期数据

STш╡╖цне 603557

2022-2023两年

чПИф╝ЯцЦ░шГ╜ 300317

2024年一季度

чжПшГ╜ф╕ЬцЦ╣ 300173

2023年全年

STщАЪшСб 600365

2023年全年

ф╕нчФ╡чОпф┐Э 300172

近半年

ф╕нцБТщЫЖхЫв 600252

近期数据

ф║┐хШЙхТМ 603666

2022-2023两年

热门概念板块

大数据

STщ╣ПхНЪ (600804)

近期数据
半导体

хглхЕ░х╛о (600460)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
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