хПЛш╜жчзСцКА 688479

数据更新至:

添加到对比分析

18.78 +0.48%

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

18.78
+0.48% +0.09
18.71
开盘价
18.78
最高价
18.43
最低价
4,052
成交量
数据更新至: 2025-03-25

技术指标

19.19
MA5 (5日均线)
19.46
MA10 (10日均线)
19.53
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 18.71 18.78 18.43 18.78 +0.48% 4,052 7,533,556
2025-03-24 19.2 19.31 18.41 18.69 -2.71% 12,808 24,028,203
2025-03-21 19.6 19.6 19.14 19.21 -1.64% 7,414 14,327,462
2025-03-20 19.77 19.84 19.46 19.53 -1.16% 9,011 17,712,984
2025-03-19 20 20.17 19.67 19.76 -1.05% 11,213 22,349,759
2025-03-18 19.82 20.02 19.75 19.97 +0.76% 8,781 17,481,858
2025-03-17 19.73 20.03 19.7 19.82 -0.1% 6,713 13,322,904
2025-03-14 19.3 19.86 19 19.84 +2.85% 14,868 29,051,088
2025-03-13 19.7 19.84 19 19.29 -2.28% 15,870 30,632,433
2025-03-12 19.81 20.03 19.71 19.74 -0.7% 10,113 20,062,173
2025-03-11 19.65 19.95 19.65 19.88 +0.25% 11,347 22,441,402
2025-03-10 20.1 20.15 19.68 19.83 -1.64% 18,925 37,653,046
2025-03-07 20.15 20.53 19.86 20.16 +0.65% 25,087 50,683,509
2025-03-06 19.6 20.28 19.6 20.03 +2.4% 29,705 59,471,005
2025-03-05 19.32 19.56 19.21 19.56 +0.31% 14,413 27,947,142
2025-03-04 19.1 19.58 18.95 19.5 +2.47% 13,108 25,444,062
2025-03-03 18.87 19.48 18.64 19.03 +1.76% 17,374 33,420,884
2025-02-28 19.51 19.54 18.67 18.7 -4.2% 12,715 24,119,095
2025-02-27 19.72 19.82 19.13 19.52 -1.01% 13,757 26,755,155
2025-02-26 19.89 19.89 19.58 19.72 +0.2% 11,739 23,125,071
2025-02-25 19.25 20.01 19.13 19.68 +1.03% 17,140 33,523,929
2025-02-24 19.71 19.71 19.3 19.48 -0.51% 12,309 23,992,314
2025-02-21 19.3 19.68 19.15 19.58 +1.19% 14,805 28,799,570
2025-02-20 19.28 19.38 19.08 19.35 +0.05% 13,350 25,678,198
2025-02-19 19.16 19.55 19.16 19.34 +0.73% 12,969 25,131,643
2025-02-18 19.7 19.84 19.18 19.2 -3.23% 17,795 34,750,204
2025-02-17 20 20.28 19.48 19.84 -0.2% 30,236 60,189,550
2025-02-14 19.99 20.79 19.25 19.88 -1.05% 50,008 99,500,052
2025-02-13 19.88 21.15 19.42 20.09 +2.45% 49,719 101,113,772
2025-02-12 19.1 20.14 19.02 19.61 +2.19% 36,302 71,278,137
2025-02-11 20 20 19.07 19.19 -3.95% 24,782 47,761,604
2025-02-10 18.84 19.98 18.71 19.98 +7.02% 32,461 63,050,542
2025-02-07 17.97 19.34 17.91 18.67 +4.36% 21,866 40,726,415
2025-02-06 17.52 17.99 17.52 17.89 +1.25% 6,387 11,398,998
2025-02-05 17.3 17.95 17.3 17.67 +3.03% 7,793 13,771,038
2025-01-27 17.5 17.5 17.13 17.15 -1.15% 4,157 7,198,426
2025-01-24 16.84 17.42 16.84 17.35 +3.03% 10,300 17,689,581
2025-01-23 17.17 17.46 16.83 16.84 -1.81% 8,445 14,495,065
2025-01-22 16.98 17.22 16.83 17.15 +0.7% 7,515 12,829,340
2025-01-21 17.09 17.15 16.8 17.03 +0.24% 4,788 8,107,814
2025-01-20 16.95 17.1 16.83 16.99 +0.59% 4,760 8,089,489
2025-01-17 16.7 16.93 16.7 16.89 +0.6% 4,018 6,760,046
2025-01-16 16.7 16.89 16.59 16.79 +1.21% 8,473 14,218,340
2025-01-15 16.54 16.74 16.4 16.59 +0.42% 5,795 9,622,556
2025-01-14 15.85 16.56 15.73 16.52 +5.29% 10,918 17,819,913
2025-01-13 15.61 15.85 15.27 15.69 +0.26% 7,198 11,247,586
2025-01-10 15.73 15.94 15.58 15.65 -1.01% 8,359 13,151,553
2025-01-09 15.71 15.92 15.71 15.81 +0.19% 9,401 14,856,692
2025-01-08 16.1 16.19 15.48 15.78 -2.53% 15,778 24,881,258
2025-01-07 16.09 16.4 15.74 16.19 +0.62% 12,486 20,002,134
2025-01-06 16.39 16.43 15.95 16.09 -1.89% 8,968 14,463,353
2025-01-03 17.15 17.15 16.31 16.4 -4.04% 8,073 13,440,063
2025-01-02 17.75 17.85 16.82 17.09 -3.72% 8,591 14,829,470
2024-12-31 18.16 18.21 17.62 17.75 -2.26% 6,243 11,148,292
2024-12-30 18.44 18.44 17.87 18.16 -0.87% 5,347 9,713,663
2024-12-27 18.42 18.48 18.18 18.32 +0.38% 5,666 10,403,853
2024-12-26 18.09 18.37 18.06 18.25 +0.5% 5,618 10,262,268
2024-12-25 18.21 18.33 17.71 18.16 -1.04% 5,391 9,712,798
2024-12-24 18.43 18.48 18.01 18.35 +0.38% 8,124 14,816,054
2024-12-23 19.3 19.3 18.24 18.28 -4.29% 7,326 13,647,294
2024-12-20 18.67 19.35 18.56 19.1 +2.41% 6,905 13,143,738
2024-12-19 18.64 18.78 18.32 18.65 -0.48% 9,347 17,334,888
2024-12-18 18.76 18.87 18.45 18.74 -0.21% 9,500 17,771,421
2024-12-17 19.78 19.78 18.74 18.78 -4.48% 8,122 15,454,221
2024-12-16 19.89 19.94 19.6 19.66 -0.2% 4,546 8,986,408
2024-12-13 19.98 20.18 19.68 19.7 -1.99% 7,502 14,894,172
2024-12-12 20.09 20.24 19.91 20.1 +0.05% 5,286 10,629,178
2024-12-11 20.02 20.2 19.95 20.09 +0.45% 5,491 11,011,461
2024-12-10 20.4 20.6 20 20 +0.2% 9,559 19,387,534
2024-12-09 20.44 20.47 19.87 19.96 -1.67% 7,998 16,057,742
2024-12-06 20.29 20.45 19.91 20.3 +1% 11,180 22,633,863
2024-12-05 19.61 20.19 19.56 20.1 +2.34% 7,186 14,394,956
2024-12-04 20.16 20.28 19.56 19.64 -2.48% 7,348 14,680,572
2024-12-03 19.9 20.18 19.71 20.14 +1.16% 8,073 16,122,323
2024-12-02 19.85 20.19 19.78 19.91 +0.66% 8,906 17,786,194
2024-11-29 19.42 19.97 19.28 19.78 +1.91% 8,019 15,769,978
2024-11-28 19.36 19.86 19.29 19.41 +0.1% 7,000 13,662,437
2024-11-27 19.15 19.45 18.4 19.39 +1.57% 7,994 15,091,663
2024-11-26 18.99 19.57 18.86 19.09 +0.74% 6,950 13,372,012
2024-11-25 18.86 18.98 18.47 18.95 +1.28% 5,675 10,641,004
2024-11-22 19.41 19.68 18.67 18.71 -4% 8,029 15,463,759
2024-11-21 19.34 19.75 19.23 19.49 +0.21% 7,324 14,322,423
2024-11-20 18.7 19.52 18.69 19.45 +3.46% 10,270 19,753,184
2024-11-19 18.6 19.01 18.2 18.8 +0.53% 11,044 20,544,517
2024-11-18 19.11 19.3 18.61 18.7 -2.15% 8,775 16,533,935
2024-11-15 19.79 19.94 19.1 19.11 -3.44% 10,038 19,600,328
2024-11-14 20.3 20.39 19.74 19.79 -2.7% 9,919 19,840,219
2024-11-13 19.73 20.49 19.73 20.34 +3.25% 19,381 39,137,826
2024-11-12 20.39 20.45 19.57 19.7 -3% 15,393 30,880,495
2024-11-11 19.51 20.35 19.38 20.31 +4.15% 16,007 32,155,987
2024-11-08 19.27 19.78 19.27 19.5 +1.4% 12,204 23,847,200
2024-11-07 18.7 19.25 18.65 19.23 +2.07% 8,295 15,793,643
2024-11-06 18.82 19.02 18.61 18.84 +0.11% 8,077 15,243,627
2024-11-05 18.27 18.84 18.27 18.82 +2.67% 8,585 16,035,646
2024-11-04 18.28 18.36 17.96 18.33 +1.38% 5,608 10,218,828
2024-11-01 18.87 18.9 18.07 18.08 -3.78% 7,285 13,464,603
2024-10-31 18.25 18.92 18.24 18.79 +2.45% 8,742 16,370,720
2024-10-30 18.9 19.04 18.02 18.34 -2.81% 10,258 18,981,221
2024-10-29 19.43 19.45 18.76 18.87 -2.23% 9,181 17,436,140
2024-10-28 19.11 19.35 19.11 19.3 +0.99% 7,558 14,551,472
2024-10-25 19.17 19.29 19.04 19.11 +0.05% 7,321 14,017,638
2024-10-24 19.02 19.21 18.95 19.1 0% 5,663 10,812,207
2024-10-23 19.21 19.6 18.97 19.1 -1.29% 12,461 24,056,250
2024-10-22 18.96 19.56 18.67 19.35 +1.79% 13,898 26,792,347
2024-10-21 18.2 19.46 18.2 19.01 +4.62% 18,275 34,745,472
2024-10-18 17.51 18.43 17.45 18.17 +3.59% 13,664 24,678,488
2024-10-17 17.5 17.88 17.46 17.54 +0.98% 6,764 11,994,645
2024-10-16 17.45 17.76 17.2 17.37 -0.8% 6,735 11,785,919
2024-10-15 17.54 18.29 17.4 17.51 -0.17% 8,139 14,536,037
2024-10-14 17.31 17.63 17.06 17.54 +2.21% 7,615 13,224,407
2024-10-11 17.9 18.18 17.04 17.16 -4.13% 10,597 18,520,437
2024-10-10 18.3 18.7 17.87 17.9 -0.17% 11,656 21,355,304
2024-10-09 19.71 20 17.91 17.93 -13.21% 25,869 49,702,172
2024-10-08 20.98 21.58 19.08 20.66 +13.83% 50,953 104,337,884
2024-09-30 16.65 18.55 16.48 18.15 +13.15% 30,749 53,848,165
2024-09-27 15.55 16.12 15.55 16.04 +3.89% 5,686 9,009,118
2024-09-26 15 15.45 15 15.44 +2.73% 6,134 9,343,565
2024-09-25 14.95 15.28 14.8 15.03 +1.55% 5,986 9,053,912
2024-09-24 14.47 14.83 14.32 14.8 +2.85% 4,268 6,246,387
2024-09-23 14.21 14.48 14.21 14.39 +0.56% 2,150 3,094,840
2024-09-20 14.34 14.48 14.28 14.31 -0.07% 2,030 2,913,802
2024-09-19 14.02 14.36 14.01 14.32 +2.65% 2,723 3,879,602
2024-09-18 14.06 14.18 13.9 13.95 -1.27% 2,256 3,152,884
2024-09-13 14.33 14.36 14.03 14.13 -2.01% 3,032 4,307,750
2024-09-12 14.36 14.58 14.33 14.42 +0.49% 2,609 3,780,853
2024-09-11 14.35 14.5 14.2 14.35 -0.76% 2,764 3,968,778
2024-09-10 14.05 14.51 13.93 14.46 +2.92% 6,657 9,473,811
2024-09-09 14.1 14.21 13.9 14.05 -0.78% 2,562 3,601,447
2024-09-06 14.68 14.68 14.12 14.16 -3.21% 3,202 4,596,517
2024-09-05 14.53 14.67 14.51 14.63 +1.39% 2,863 4,177,514
2024-09-04 14.51 14.62 14.4 14.43 -1.1% 2,216 3,212,107
2024-09-03 14.53 14.72 14.47 14.59 +0.48% 2,779 4,050,083
2024-09-02 14.79 14.94 14.48 14.52 -2.22% 4,349 6,360,510
2024-08-30 14.37 15.13 14.37 14.85 +3.2% 7,241 10,722,632
2024-08-29 14.17 14.45 14.1 14.39 +1.34% 3,779 5,415,567
2024-08-28 14 14.32 13.91 14.2 +1.72% 3,457 4,890,048
2024-08-27 14.29 14.33 13.93 13.96 -2.24% 4,639 6,527,926
2024-08-26 14.3 14.48 14.13 14.28 -0.9% 3,770 5,369,510
2024-08-23 14.34 14.47 14.09 14.41 +0.63% 3,717 5,298,907
2024-08-22 14.67 14.82 14.27 14.32 -2.65% 4,767 6,917,483
2024-08-21 14.75 14.92 14.65 14.71 -0.68% 4,026 5,958,025
2024-08-20 15.21 15.35 14.75 14.81 -3.01% 5,868 8,815,541
2024-08-19 15.33 15.44 15.23 15.27 0% 3,570 5,477,511
2024-08-16 15.25 15.42 15.25 15.27 +0.13% 3,771 5,777,030
2024-08-15 15.27 15.45 15.07 15.25 -0.13% 5,307 8,098,471
2024-08-14 15.27 15.35 15.22 15.27 -0.07% 2,365 3,615,408
2024-08-13 15.16 15.34 15.14 15.28 +0.46% 2,676 4,073,442
2024-08-12 15.48 15.48 15.16 15.21 -0.98% 3,126 4,767,313
2024-08-09 15.3 15.49 15.26 15.36 +0.39% 4,190 6,439,641
2024-08-08 15.3 15.44 15.13 15.3 -0.39% 3,743 5,715,715
2024-08-07 15.23 15.44 15.22 15.36 +0.79% 3,735 5,732,641
2024-08-06 15.11 15.29 15.03 15.24 +1.53% 4,780 7,241,254
2024-08-05 15.28 15.41 14.96 15.01 -2.09% 5,365 8,147,415
2024-08-02 15.61 15.66 15.29 15.33 -1.73% 4,386 6,786,426
2024-08-01 15.78 15.78 15.52 15.6 -0.57% 4,898 7,653,598
2024-07-31 15.15 15.77 15.15 15.69 +2.82% 6,201 9,647,401
2024-07-30 15.1 15.3 15 15.26 +0.53% 2,688 4,075,324
2024-07-29 15.04 15.26 14.98 15.18 +0.73% 2,649 4,003,358
2024-07-26 14.88 15.12 14.88 15.07 +1.14% 2,282 3,433,687
2024-07-25 14.75 15.05 14.65 14.9 +0.74% 2,523 3,752,490
2024-07-24 15.2 15.21 14.76 14.79 -2.89% 4,274 6,369,819
2024-07-23 15.46 15.62 15.23 15.23 -1.42% 4,103 6,332,244
2024-07-22 15.43 15.68 15.39 15.45 +0.13% 4,837 7,510,369
2024-07-19 14.95 15.45 14.94 15.43 +2.87% 6,209 9,460,905
2024-07-18 15.21 15.27 14.8 15 -1.38% 4,909 7,353,502
2024-07-17 15.44 15.49 15.2 15.21 -1.43% 3,901 5,991,598
2024-07-16 15.19 15.49 15.16 15.43 +1.51% 4,138 6,357,145
2024-07-15 15.53 15.54 15.2 15.2 -2.12% 3,493 5,339,990
2024-07-12 15.75 15.94 15.47 15.53 -1.65% 5,017 7,854,470
2024-07-11 15.45 15.8 15.42 15.79 +3.47% 6,026 9,436,886
2024-07-10 15.21 15.57 15.19 15.26 -0.26% 4,921 7,545,847
2024-07-09 14.82 15.48 14.55 15.3 +3.24% 6,497 9,753,584
2024-07-08 15.15 15.2 14.72 14.82 -2.76% 3,777 5,630,938
2024-07-05 15.05 15.34 14.86 15.24 +0.66% 4,673 7,073,383
2024-07-04 15.69 15.88 15.1 15.14 -3.26% 7,305 11,188,293
2024-07-03 15.7 15.94 15.64 15.65 -1.2% 5,616 8,846,722
2024-07-02 15.68 16.08 15.61 15.84 +0.96% 6,947 11,051,228
2024-07-01 15.9 15.99 15.49 15.69 -1.26% 7,684 12,022,359
2024-06-28 15.85 16.18 15.72 15.89 -0.38% 7,975 12,768,722
2024-06-27 16.15 16.3 15.9 15.95 -1.48% 7,557 12,152,201
2024-06-26 15.55 16.22 15.31 16.19 +3.38% 12,371 19,613,808
2024-06-25 15.52 15.97 15.22 15.66 +1.36% 12,589 19,693,765
2024-06-24 16.4 16.65 15.39 15.45 -6.59% 15,833 25,309,191
2024-06-21 16.2 17.1 15.77 16.54 +1.6% 19,312 31,600,269
2024-06-20 16 16.74 15.86 16.28 +2.07% 22,102 36,374,573
2024-06-19 15.71 16.13 15.71 15.95 +1.14% 10,543 16,859,575
2024-06-18 15.32 15.79 15.32 15.77 +2.67% 6,712 10,513,739
2024-06-17 15.54 15.65 15.34 15.36 -1.6% 7,837 12,162,133
2024-06-14 15.67 15.75 15.36 15.61 -0.89% 9,064 14,108,688
2024-06-13 15.39 16.18 15.18 15.75 -1.07% 13,466 21,119,430
2024-06-12 15.61 15.96 15.53 15.92 +1.99% 10,838 17,071,930
2024-06-11 15.4 15.65 15.17 15.61 +0.71% 8,313 12,793,242
2024-06-07 15.31 15.57 15.12 15.5 +1.57% 7,202 11,070,153
2024-06-06 15.73 15.84 15.13 15.26 -2.8% 10,910 16,821,871
2024-06-05 16.19 16.19 15.65 15.7 -2.67% 6,696 10,666,049
2024-06-04 16.45 16.45 15.85 16.13 -1.41% 7,785 12,475,783
2024-06-03 16.89 17.04 16.25 16.36 -3.31% 8,745 14,539,118
2024-05-31 16.65 16.95 16.55 16.92 +2.3% 8,083 13,542,543
2024-05-30 16.55 16.73 16.34 16.54 -0.48% 6,197 10,263,534
2024-05-29 16.52 16.76 16.52 16.62 +0.36% 5,490 9,152,972
2024-05-28 16.75 16.81 16.55 16.56 -1.13% 4,728 7,863,336
2024-05-27 16.61 16.85 16.37 16.75 +0.66% 5,688 9,405,376
2024-05-24 17.02 17.14 16.64 16.64 -1.89% 5,474 9,222,946
2024-05-23 17.31 17.34 16.96 16.96 -2.36% 6,527 11,202,618
2024-05-22 17.37 17.42 17.22 17.37 +0.23% 5,096 8,831,102
2024-05-21 17.32 17.42 17.16 17.33 -0.06% 8,343 14,423,285
2024-05-20 17.2 17.47 17.15 17.34 +0.81% 7,556 13,094,917
2024-05-17 17.06 17.2 16.94 17.2 +1.06% 5,748 9,817,463
2024-05-16 16.93 17.13 16.93 17.02 +0.59% 4,325 7,372,237
2024-05-15 17.13 17.15 16.9 16.92 -0.99% 5,229 8,907,175
2024-05-14 17.04 17.32 17.04 17.09 -0.12% 6,757 11,592,933
2024-05-13 17.5 17.5 16.86 17.11 -4.79% 18,242 31,144,740
2024-05-10 18.28 18.39 17.94 17.97 -1.7% 6,721 12,135,371
2024-05-09 18.17 18.45 18.15 18.28 +0.77% 5,315 9,724,211
2024-05-08 18.49 18.52 17.97 18.14 -2.05% 6,134 11,186,556
2024-05-07 18.32 18.55 18.32 18.52 +0.22% 4,932 9,105,359
2024-05-06 18.32 18.55 18.32 18.48 +1.04% 7,860 14,487,999
2024-04-30 17.93 18.38 17.93 18.29 +1.72% 11,499 20,970,141
2024-04-29 17.41 18.07 17.41 17.98 +2.45% 9,076 16,261,524
2024-04-26 17.27 17.62 17.15 17.55 +1.62% 7,420 12,949,438
2024-04-25 17.33 17.5 17.16 17.27 -0.06% 5,102 8,853,886
2024-04-24 16.73 17.31 16.61 17.28 +3.29% 8,208 14,036,357
2024-04-23 16.34 16.78 16.34 16.73 +1.52% 6,847 11,383,524
2024-04-22 16.24 16.66 16.14 16.48 -0.12% 8,785 14,402,527
2024-04-19 16.53 16.68 16.33 16.5 -1.02% 5,799 9,546,758
2024-04-18 16.98 17.03 16.64 16.67 -1.94% 9,977 16,761,923
2024-04-17 15.92 17 15.8 17 +8.9% 9,499 15,750,972
2024-04-16 16.91 16.95 15.58 15.61 -8.18% 9,095 14,577,507
2024-04-15 17.83 17.83 16.67 17 -3.52% 8,387 14,290,214
2024-04-12 17.85 18.04 17.62 17.62 -0.9% 5,343 9,531,586
2024-04-11 17.63 18.1 17.6 17.78 +0.11% 4,491 8,023,167
2024-04-10 18.31 18.31 17.65 17.76 -3.11% 6,181 11,040,297
2024-04-09 18.29 18.44 18 18.33 +0.77% 5,341 9,755,944
2024-04-08 18.85 18.85 18.13 18.19 -3.65% 7,538 13,883,904
2024-04-03 19.11 19.19 18.75 18.88 -1.97% 6,642 12,571,266
2024-04-02 19.03 19.45 18.76 19.26 +0.89% 7,487 14,296,866
2024-04-01 18.3 19.12 18.3 19.09 +3.64% 10,478 19,749,473
2024-03-29 18.27 18.43 18 18.42 +0.66% 6,226 11,337,657
2024-03-28 17.55 18.64 17.46 18.3 +4.45% 7,921 14,422,989
2024-03-27 18.25 18.39 17.5 17.52 -4.21% 7,667 13,734,935
2024-03-26 18.67 18.86 18.08 18.29 -2.04% 6,509 11,955,445
2024-03-25 19.15 19.39 18.67 18.67 -2.86% 8,433 16,033,866
2024-03-22 19.65 19.75 19.04 19.22 -2.44% 7,977 15,401,453
2024-03-21 19.92 19.98 19.41 19.7 -0.05% 7,733 15,231,100
2024-03-20 19.41 19.77 19.31 19.71 +2.07% 8,899 17,394,307
2024-03-19 19.65 19.65 19.3 19.31 -1.38% 7,386 14,346,975
2024-03-18 18.8 19.63 18.74 19.58 +4.43% 14,053 27,104,269
2024-03-15 18.5 18.79 18.3 18.75 +1.41% 5,848 10,830,562
2024-03-14 18.65 18.85 18.28 18.49 -1.86% 5,459 10,155,037
2024-03-13 18.65 18.99 18.4 18.84 +0.96% 8,300 15,545,596
2024-03-12 18.3 18.69 18.12 18.66 +2.36% 8,190 15,144,321
2024-03-11 17.87 18.24 17.71 18.23 +2.07% 6,490 11,682,930
2024-03-08 17.79 17.91 17.57 17.86 +0.79% 5,088 9,034,981
2024-03-07 18.04 18.2 17.65 17.72 -1.77% 6,717 12,050,723
2024-03-06 17.94 18.18 17.68 18.04 +0.61% 7,864 14,091,173
2024-03-05 18.06 18.08 17.81 17.93 -0.72% 9,831 17,625,193
2024-03-04 18.38 18.5 17.85 18.06 -1.74% 11,937 21,595,283
2024-03-01 18.01 18.45 18.01 18.38 +1.21% 11,062 20,257,103
2024-02-29 17.43 18.31 17.42 18.16 +3.42% 14,517 26,046,417
2024-02-28 19.3 19.5 17.56 17.56 -8.92% 25,151 46,716,072
2024-02-27 18.41 19.33 18.26 19.28 +4.9% 16,293 30,768,042
2024-02-26 18.3 18.92 18.08 18.38 +3.32% 22,403 41,339,387
2024-02-23 17.29 17.87 17.14 17.79 +3.01% 15,169 26,500,987
2024-02-22 16.9 17.3 16.67 17.27 +2.92% 10,967 18,661,636
2024-02-21 16.3 17.16 16.11 16.78 +1.94% 14,620 24,470,340
2024-02-20 16.69 16.69 16.09 16.46 -1.14% 11,809 19,268,501
2024-02-19 16.3 17.13 16.19 16.65 +1.83% 19,298 32,094,197
2024-02-08 14.71 16.38 14.4 16.35 +11.15% 27,932 42,659,984
2024-02-07 14.84 15.33 14.37 14.71 -0.61% 18,264 26,999,158
2024-02-06 14.04 15.03 13.5 14.8 +4.82% 20,402 28,958,971
2024-02-05 15.63 15.63 14.1 14.12 -10.18% 26,211 38,487,334
2024-02-02 16.76 16.94 15.44 15.72 -5.64% 17,893 28,765,748
2024-02-01 16.93 17.09 16.46 16.66 -2.06% 15,619 26,154,744
2024-01-31 18.08 18.08 16.81 17.01 -5.92% 12,570 21,888,246
2024-01-30 18.7 18.85 17.91 18.08 -4.08% 9,563 17,590,616
2024-01-29 19.79 20.21 18.82 18.85 -4.02% 10,373 20,091,705
2024-01-26 20 20.11 19.61 19.64 -1.55% 7,329 14,559,623
2024-01-25 19.25 20.14 19.25 19.95 +3.15% 17,238 33,964,510
2024-01-24 19.12 19.49 18.63 19.34 +1.58% 9,343 17,920,339
2024-01-23 19.08 19.25 18.61 19.04 +0.11% 8,753 16,602,243
2024-01-22 20.3 20.43 18.79 19.02 -6.67% 8,107 15,879,807
2024-01-19 20.85 20.92 20.34 20.38 -2.25% 4,619 9,513,056
2024-01-18 21.3 21.3 20.33 20.85 -2.11% 7,723 16,009,117
2024-01-17 21.71 21.85 21.23 21.3 -2.25% 4,052 8,718,582
2024-01-16 22.1 22.1 21.55 21.79 -0.73% 3,880 8,424,717
2024-01-15 22.18 22.18 21.8 21.95 -0.68% 3,303 7,276,886
2024-01-12 22.27 22.46 22.04 22.1 -0.9% 4,122 9,161,547
2024-01-11 21.71 22.36 21.7 22.3 +2.39% 4,987 11,058,089
2024-01-10 22.1 22.18 21.58 21.78 -1.45% 5,494 12,033,243
2024-01-09 21.89 22.29 21.85 22.1 +1.1% 4,524 9,983,647
2024-01-08 22.22 22.24 21.85 21.86 -1.53% 7,003 15,449,801
2024-01-05 22.46 22.7 22.1 22.2 -1.16% 5,546 12,434,013
2024-01-04 22.58 22.58 22.35 22.46 -0.62% 3,502 7,860,398
2024-01-03 23.16 23.2 22.5 22.6 -2.42% 10,283 23,345,631
2024-01-02 23.39 23.55 23.12 23.16 -0.69% 5,143 11,961,584

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

хНЪц▒ЗшВбф╗╜ 300839

2024年一季度

хоЙц│░щЫЖхЫв 600408

2024年一季度

шБФхЯЯшВбф╗╜ 001326

近半年

хНЧхоБчЩ╛ш┤з 600712

2024年至今

ф┐бц╡ЛцаЗхЗЖ 300938

近三个月

х║╖ф╝ЧхМ╗чЦЧ 688607

近期数据

ф╕ЙхЕнщЫ╢ 601360

2024年一季度

ф╕ншИ╣чЙ╣ц░Ф 688146

近半年

хПМц▒ЗхПСх▒Х 000895

2023年全年

цЫ▓ц▒ЯцЦЗцЧЕ 600706

2024年一季度

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
储能电池

цМпхНОчзСцКА (000733)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
区块链
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

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