щЭТш╛╛чОпф┐Э 688501

数据更新至:

添加到对比分析

19.62 -0.76%

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

19.62
-0.76% -0.15
19.77
开盘价
20.14
最高价
19.02
最低价
29,134
成交量
数据更新至: 2025-03-25

技术指标

19.80
MA5 (5日均线)
19.49
MA10 (10日均线)
18.02
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 19.77 20.14 19.02 19.62 -0.76% 29,134 56,828,098
2025-03-24 20.03 20.53 19.03 19.77 -1.4% 60,212 119,679,018
2025-03-21 20.03 20.48 19.77 20.05 +0.1% 35,683 71,574,578
2025-03-20 19.64 20.35 19.19 20.03 +2.61% 47,466 94,236,385
2025-03-19 19.82 19.82 19.29 19.52 -1.76% 34,682 67,525,896
2025-03-18 19.33 20.66 19.21 19.87 +2.79% 96,924 192,584,580
2025-03-17 20.13 20.13 18.54 19.33 -2.08% 102,311 196,970,618
2025-03-14 18.73 19.77 18.73 19.74 +7.28% 80,299 155,058,656
2025-03-13 18.66 19.05 18.1 18.4 -0.81% 29,195 53,839,153
2025-03-12 18.32 19.09 18.11 18.55 +1.26% 57,055 106,292,208
2025-03-11 17.78 18.5 17.51 18.32 +3.04% 39,560 71,495,187
2025-03-10 17.99 19.15 17.5 17.78 -1.17% 66,106 120,708,323
2025-03-07 17.9 17.99 17.23 17.99 +0.62% 46,807 82,735,899
2025-03-06 16.52 17.99 16.52 17.88 +7.58% 64,641 112,434,841
2025-03-05 16.01 16.69 15.62 16.62 +4.27% 49,682 80,222,060
2025-03-04 15.36 16.29 15.1 15.94 +3.71% 46,153 73,010,482
2025-03-03 16.1 16.1 15.15 15.37 -2.47% 51,260 79,585,569
2025-02-28 14.87 16.1 14.82 15.76 +5.14% 78,669 122,825,602
2025-02-27 14.99 15.5 14.81 14.99 +0.4% 38,235 57,934,882
2025-02-26 14.9 15.2 14.77 14.93 -0.27% 25,924 38,913,261
2025-02-25 14.19 15.08 14.03 14.97 +5.13% 53,276 78,767,165
2025-02-24 14.17 14.29 13.95 14.24 +0.49% 19,207 27,172,688
2025-02-21 14.45 14.52 14.05 14.17 -2.21% 27,704 39,389,452
2025-02-20 14.32 14.67 14.17 14.49 +1.12% 22,458 32,403,608
2025-02-19 13.65 14.66 13.54 14.33 +5.83% 38,420 54,659,456
2025-02-18 13.82 13.94 13.53 13.54 -1.96% 9,208 12,602,810
2025-02-17 13.71 13.84 13.64 13.81 +0.51% 11,974 16,465,290
2025-02-14 13.71 13.82 13.65 13.74 +0.15% 10,885 14,919,796
2025-02-13 14.07 14.07 13.71 13.72 -2.07% 19,394 26,812,031
2025-02-12 14.02 14.15 13.89 14.01 -0.28% 12,307 17,260,463
2025-02-11 14.05 14.1 13.96 14.05 0% 9,461 13,281,684
2025-02-10 14.07 14.13 13.9 14.05 +0.5% 13,702 19,227,994
2025-02-07 14.07 14.17 13.89 13.98 -0.29% 14,077 19,757,624
2025-02-06 13.75 14.03 13.62 14.02 +1.89% 11,607 16,189,077
2025-02-05 13.96 14.1 13.62 13.76 -0.94% 13,673 18,877,314
2025-01-27 14.15 14.2 13.87 13.89 -1.42% 7,096 9,960,741
2025-01-24 13.96 14.14 13.7 14.09 +1.44% 18,036 25,112,836
2025-01-23 14.04 14.18 13.81 13.89 -0.14% 12,279 17,213,288
2025-01-22 14.17 14.32 13.84 13.91 -2.86% 10,828 15,191,157
2025-01-21 14.17 14.38 14.04 14.32 +1.06% 10,800 15,400,593
2025-01-20 14.13 14.29 13.93 14.17 +1.29% 11,658 16,481,055
2025-01-17 13.58 14.09 13.46 13.99 +3.02% 14,094 19,563,080
2025-01-16 13.56 13.75 13.43 13.58 +0.15% 6,564 8,913,164
2025-01-15 13.61 13.69 13.42 13.56 -0.51% 7,063 9,571,194
2025-01-14 13.05 13.65 13.03 13.63 +5.25% 12,718 17,067,382
2025-01-13 12.81 13.05 12.67 12.95 +0.23% 9,392 12,103,523
2025-01-10 13.3 13.39 12.92 12.92 -2.93% 11,530 15,151,942
2025-01-09 13.37 13.39 13.11 13.31 -0.08% 7,988 10,611,421
2025-01-08 13.3 13.38 12.89 13.32 +0.3% 8,679 11,420,085
2025-01-07 13.3 13.43 12.97 13.28 +0.76% 12,387 16,307,531
2025-01-06 13.3 13.41 12.6 13.18 -0.9% 10,726 14,124,511
2025-01-03 13.85 13.85 13.26 13.3 -3.69% 14,576 19,651,281
2025-01-02 14 14.15 13.7 13.81 -1.57% 13,974 19,380,425
2024-12-31 14.44 14.44 13.91 14.03 -2.09% 15,880 22,418,446
2024-12-30 13.94 14.62 13.66 14.33 +3.24% 25,311 36,186,092
2024-12-27 13.82 14.09 13.82 13.88 +0.43% 7,602 10,598,488
2024-12-26 13.74 13.96 13.74 13.82 +0.73% 8,111 11,240,427
2024-12-25 13.91 14.13 13.6 13.72 -2.49% 14,200 19,503,332
2024-12-24 14.04 14.17 13.83 14.07 +1.44% 12,570 17,608,463
2024-12-23 14.6 14.69 13.73 13.87 -5.52% 22,127 31,157,070
2024-12-20 14.03 14.72 13.85 14.68 +5.01% 19,039 27,370,767
2024-12-19 13.91 14.08 13.78 13.98 -0.07% 9,929 13,809,264
2024-12-18 14.12 14.33 13.95 13.99 -0.92% 11,809 16,678,861
2024-12-17 14.85 14.85 14.05 14.12 -4.47% 16,680 23,829,354
2024-12-16 14.65 14.92 14.52 14.78 +1.23% 14,786 21,783,914
2024-12-13 14.89 15.01 14.6 14.6 -2.41% 15,339 22,653,862
2024-12-12 14.96 15.03 14.73 14.96 0% 14,117 21,005,630
2024-12-11 15.09 15.2 14.83 14.96 -0.86% 12,040 18,013,223
2024-12-10 15.61 15.64 15.01 15.09 0% 18,873 28,773,577
2024-12-09 15.48 15.52 14.91 15.09 -2.39% 21,849 33,016,118
2024-12-06 14.68 15.55 14.4 15.46 +6.11% 48,787 73,975,528
2024-12-05 14.42 14.69 14.4 14.57 +1.04% 10,017 14,587,552
2024-12-04 14.69 14.85 14.3 14.42 -2.44% 15,386 22,395,628
2024-12-03 15 15 14.6 14.78 -0.94% 19,638 28,983,765
2024-12-02 15.28 15.28 14.73 14.92 -0.86% 24,737 37,096,879
2024-11-29 14.93 15.18 14.76 15.05 +0.74% 22,475 33,789,419
2024-11-28 14.94 15.05 14.79 14.94 0% 13,218 19,776,653
2024-11-27 14.52 14.94 13.93 14.94 +2.61% 21,831 31,777,593
2024-11-26 14.37 14.92 14.32 14.56 +1.18% 20,337 29,816,719
2024-11-25 13.8 14.5 13.75 14.39 +4.12% 20,280 28,806,848
2024-11-22 14.66 14.66 13.73 13.82 -5.73% 22,653 32,147,046
2024-11-21 14.48 15.05 14.35 14.66 +2.23% 26,319 38,853,382
2024-11-20 14.11 14.41 13.91 14.34 +1.63% 16,028 22,899,242
2024-11-19 13.82 14.11 13.68 14.11 +2.69% 14,840 20,626,784
2024-11-18 14.14 14.2 13.68 13.74 -2.35% 36,103 50,074,464
2024-11-15 14.28 14.59 13.98 14.07 -2.56% 16,051 22,975,482
2024-11-14 15.02 15.05 14.42 14.44 -3.54% 19,907 29,280,762
2024-11-13 14.78 15.08 14.58 14.97 +1.29% 20,017 29,754,160
2024-11-12 15.29 15.29 14.61 14.78 -2.25% 22,919 34,255,253
2024-11-11 14.75 15.2 14.69 15.12 +2.3% 18,763 28,201,386
2024-11-08 14.41 15.39 14.39 14.78 +3.36% 35,344 52,473,826
2024-11-07 13.79 14.37 13.79 14.3 +3.17% 19,876 28,125,689
2024-11-06 14.29 14.29 13.75 13.86 -2.12% 21,155 29,587,710
2024-11-05 13.55 14.49 13.55 14.16 +4.04% 24,981 35,027,765
2024-11-04 13.16 13.63 13.1 13.61 +3.42% 15,823 21,283,311
2024-11-01 13.63 13.8 13.11 13.16 -3.24% 31,473 42,080,560
2024-10-31 13.76 13.99 13.51 13.6 -0.8% 24,587 33,712,170
2024-10-30 13.88 14.04 13.48 13.71 -1.51% 21,673 29,771,268
2024-10-29 14.98 15.32 13.83 13.92 -7.57% 46,699 66,737,756
2024-10-28 14.91 15.2 14.91 15.06 +1.01% 26,532 39,932,654
2024-10-25 14.56 14.97 14.47 14.91 +3.4% 19,561 28,838,213
2024-10-24 14.76 14.85 14.33 14.42 -2.3% 18,693 27,060,184
2024-10-23 14.7 15.27 14.3 14.76 -0.14% 19,138 28,393,388
2024-10-22 14.99 15.09 14.2 14.78 -1.07% 23,938 35,126,551
2024-10-21 14.52 15.33 14.52 14.94 +3.39% 40,022 59,866,736
2024-10-18 14.3 14.67 14.01 14.45 +1.12% 37,836 54,209,214
2024-10-17 14.31 14.68 14.01 14.29 +1.35% 35,885 51,464,110
2024-10-16 13.91 14.51 13.45 14.1 +2.25% 26,179 36,729,009
2024-10-15 13.6 14.18 13.6 13.79 -2.82% 19,884 27,645,013
2024-10-14 13.3 14.23 13.2 14.19 +7.26% 28,622 39,286,290
2024-10-11 14.4 14.4 13.05 13.23 -6.9% 29,443 39,982,922
2024-10-10 14.51 15.6 14 14.21 +2.6% 40,857 60,125,189
2024-10-09 15.4 15.4 13.78 13.85 -11.73% 40,297 58,056,015
2024-10-08 17 17 14.64 15.69 +9.26% 50,627 79,858,764
2024-09-30 12.99 14.67 12.8 14.36 +15.43% 34,191 47,200,025
2024-09-27 12.2 12.87 12.08 12.44 +4.98% 20,558 25,722,722
2024-09-26 11.4 11.88 11.34 11.85 +2.78% 12,712 14,826,702
2024-09-25 11.57 11.77 11.42 11.53 +1.77% 17,425 20,170,075
2024-09-24 10.88 11.33 10.81 11.33 +5.49% 15,146 16,755,709
2024-09-23 10.67 10.85 10.58 10.74 +0.37% 7,856 8,438,490
2024-09-20 10.83 10.86 10.61 10.7 -1.11% 7,939 8,500,303
2024-09-19 10.8 11.03 10.73 10.82 +0.37% 8,780 9,559,509
2024-09-18 10.9 10.97 10.59 10.78 -0.83% 6,759 7,254,473
2024-09-13 11.04 11.23 10.85 10.87 -2.6% 9,477 10,405,718
2024-09-12 11.32 11.52 11.13 11.16 -1.41% 7,175 8,114,342
2024-09-11 11.3 11.45 10.96 11.32 +0.18% 5,567 6,269,744
2024-09-10 11.11 11.37 11.06 11.3 +1.71% 8,695 9,731,356
2024-09-09 11.25 11.28 10.93 11.11 -0.27% 8,384 9,329,559
2024-09-06 11.53 11.61 11.06 11.14 -3.8% 8,336 9,397,430
2024-09-05 11.56 11.7 11.51 11.58 +0.61% 5,430 6,292,461
2024-09-04 11.48 11.78 11.47 11.51 -1.71% 6,977 8,082,695
2024-09-03 11.68 11.89 11.47 11.71 +0.43% 8,158 9,528,288
2024-09-02 11.92 11.92 11.63 11.66 -0.34% 10,273 12,049,241
2024-08-30 11.75 11.91 11.46 11.7 +0.43% 12,334 14,458,208
2024-08-29 11.43 11.78 10.93 11.65 +3.01% 18,888 21,490,153
2024-08-28 10.7 11.57 10.55 11.31 +5.41% 21,238 23,681,356
2024-08-27 10.63 10.76 10.58 10.73 +0.28% 5,870 6,263,337
2024-08-26 10.56 10.88 10.44 10.7 +1.42% 6,667 7,126,094
2024-08-23 10.73 10.79 10.41 10.55 -1.49% 10,738 11,386,321
2024-08-22 10.98 11.49 10.7 10.71 -1.29% 14,453 16,035,675
2024-08-21 10.94 11.03 10.8 10.85 -1% 4,906 5,349,835
2024-08-20 11.2 11.29 10.86 10.96 -2.32% 7,818 8,601,309
2024-08-19 11.36 11.37 11.09 11.22 +0.18% 6,192 6,963,280
2024-08-16 11.49 11.5 11.15 11.2 -1.15% 7,397 8,305,300
2024-08-15 11.39 11.54 11.19 11.33 -0.53% 10,323 11,754,144
2024-08-14 11.71 11.87 11.35 11.39 -2.82% 10,900 12,504,032
2024-08-13 11.79 11.92 11.55 11.72 -1.43% 11,517 13,485,470
2024-08-12 12.29 12.48 11.85 11.89 +0.93% 18,476 22,494,173
2024-08-09 12.11 12.31 11.77 11.78 -2.4% 7,139 8,538,207
2024-08-08 12.29 12.36 12.02 12.07 -2.11% 7,695 9,343,568
2024-08-07 12.32 12.54 12.1 12.33 +0.98% 6,322 7,774,760
2024-08-06 11.92 12.27 11.86 12.21 +3.47% 6,915 8,352,217
2024-08-05 12.24 12.45 11.73 11.8 -4.61% 8,166 9,902,427
2024-08-02 12.71 12.85 12.34 12.37 -3.28% 6,654 8,361,647
2024-08-01 13 13 12.61 12.79 +0.16% 10,698 13,645,860
2024-07-31 11.73 12.97 11.42 12.77 +9.61% 19,222 23,870,035
2024-07-30 11.72 11.74 11.41 11.65 -0.77% 8,562 9,927,829
2024-07-29 12.1 12.13 11.55 11.74 -1.01% 9,990 11,719,883
2024-07-26 11.54 12.1 11.43 11.86 +4.31% 13,070 15,402,866
2024-07-25 11.16 11.63 11 11.37 +1.88% 16,382 18,652,031
2024-07-24 11.68 11.75 11.07 11.16 -5.02% 20,314 23,032,090
2024-07-23 12.63 12.82 11.6 11.75 -7.48% 23,869 28,821,165
2024-07-22 12.86 13.21 12.52 12.7 -1.47% 11,440 14,670,394
2024-07-19 12.61 12.99 12.25 12.89 +1.58% 7,567 9,693,673
2024-07-18 12.79 12.97 12.5 12.69 -2.01% 14,213 18,002,985
2024-07-17 12.96 13.23 12.5 12.95 -0.69% 15,836 20,444,814
2024-07-16 12.51 13.26 12.04 13.04 +9.03% 31,466 39,859,849
2024-07-15 12.35 12.53 11.88 11.96 -3.86% 10,395 12,533,231
2024-07-12 12.71 12.92 12.3 12.44 -1.82% 13,215 16,523,622
2024-07-11 12.09 12.75 12.09 12.67 +7.01% 14,091 17,578,495
2024-07-10 12.4 12.51 11.84 11.84 -4.9% 10,461 12,704,157
2024-07-09 12.09 12.67 11.56 12.45 +2.38% 21,940 26,382,134
2024-07-08 12.69 12.69 11.97 12.16 -2.33% 12,971 15,879,633
2024-07-05 12.55 12.82 12.16 12.45 -0.24% 11,488 14,320,793
2024-07-04 13.17 13.17 12.44 12.48 -3.85% 12,960 16,438,008
2024-07-03 13.1 13.18 12.93 12.98 -0.92% 6,525 8,493,439
2024-07-02 13.38 13.38 12.9 13.1 -2.17% 12,087 15,890,565
2024-07-01 13.69 13.79 13.06 13.39 -2.12% 10,617 14,132,749
2024-06-28 13.33 13.92 13.32 13.68 +1.79% 7,105 9,745,832
2024-06-27 13.7 13.86 13.42 13.44 -2.75% 6,418 8,775,804
2024-06-26 13.38 13.9 13.02 13.82 +3.6% 11,385 15,412,196
2024-06-25 13.61 13.82 13.21 13.34 -1.84% 11,938 16,085,328
2024-06-24 14.19 14.37 13.52 13.59 -5.36% 10,197 14,136,594
2024-06-21 14.42 14.84 14.24 14.36 -2.45% 7,713 11,131,776
2024-06-20 14.79 14.97 14.5 14.72 -0.2% 7,446 10,945,257
2024-06-19 15.1 15.19 14.66 14.75 -2.06% 6,669 9,885,643
2024-06-18 14.39 15.15 14.39 15.06 +2.94% 10,734 15,952,438
2024-06-17 15.21 15.21 14.52 14.63 -4.75% 17,497 25,826,107
2024-06-14 15.21 15.6 15.17 15.36 -0.58% 6,299 9,670,958
2024-06-13 15.06 15.64 15.02 15.45 +2.32% 10,612 16,288,112
2024-06-12 15.45 15.45 14.96 15.1 -1.24% 13,491 20,384,117
2024-06-11 15.35 15.75 14.96 15.29 -1.23% 11,250 17,009,850
2024-06-07 15.8 15.89 15.25 15.48 -0.64% 12,549 19,495,465
2024-06-06 15.5 15.8 14.92 15.58 -0.51% 27,903 42,831,275
2024-06-05 16.01 16.36 15.6 15.66 -3.93% 26,981 42,686,721
2024-06-04 15.8 16.32 15.55 16.3 +1.68% 17,454 27,876,660
2024-06-03 16.47 16.56 15.82 16.03 -2.26% 17,082 27,485,680
2024-05-31 17.61 17.61 16.34 16.4 -5.53% 33,582 56,054,861
2024-05-30 17.23 18.48 17.23 17.36 +1.28% 46,583 83,524,979
2024-05-29 17.15 17.35 16.8 17.14 0% 19,821 33,884,629
2024-05-28 17.29 17.5 16.84 17.14 -1.95% 24,400 41,730,944
2024-05-27 16.75 17.88 16.73 17.48 +4.73% 51,938 90,498,516
2024-05-24 16.5 17.98 16.04 16.69 +5.3% 48,472 82,787,184
2024-05-23 16.2 16.21 15.81 15.85 -2.7% 11,684 18,656,112
2024-05-22 16.3 16.76 16.23 16.29 +0.56% 13,794 22,676,837
2024-05-21 16.33 16.43 15.87 16.2 +0.06% 16,950 27,305,287
2024-05-20 16.59 16.84 15.8 16.19 -2.35% 30,131 48,711,238
2024-05-17 16.62 16.79 16.24 16.58 -0.3% 15,736 25,893,788
2024-05-16 16.9 16.95 16.52 16.63 -0.06% 7,943 13,297,784
2024-05-15 17.1 17.1 16.57 16.64 -2.35% 14,716 24,685,322
2024-05-14 17.6 17.7 17.01 17.04 -2.68% 10,752 18,557,665
2024-05-13 17.4 17.88 17.2 17.51 -0.85% 9,002 15,761,075
2024-05-10 17.95 18.08 17.55 17.66 -1.67% 9,085 16,096,161
2024-05-09 17.4 18 17.27 17.96 +4.42% 14,359 25,439,105
2024-05-08 17.41 17.55 17.1 17.2 -2.49% 10,206 17,639,407
2024-05-07 17.89 17.89 17.4 17.64 -1.12% 13,638 23,963,998
2024-05-06 17.38 18 17.33 17.84 +2.59% 19,890 35,318,670
2024-04-30 16.9 17.8 16.62 17.39 +2.84% 27,493 47,589,705
2024-04-29 17 17 16.1 16.91 +0.96% 43,221 71,694,643
2024-04-26 16.06 17 16.02 16.75 +2.63% 13,850 23,037,484
2024-04-25 16.31 16.8 16 16.32 +0.06% 17,834 29,302,579
2024-04-24 16.13 16.5 16.01 16.31 +0.18% 13,623 22,029,742
2024-04-23 15.54 16.4 15.41 16.28 +5.65% 24,429 39,315,265
2024-04-22 15.25 15.59 14.91 15.41 -0.52% 11,808 18,122,264
2024-04-19 15.1 15.5 14.91 15.49 +2.31% 15,151 23,143,880
2024-04-18 15.3 15.55 14.8 15.14 -0.46% 16,414 24,990,607
2024-04-17 14.12 15.52 14.12 15.21 +7.87% 31,830 47,934,534
2024-04-16 14.98 14.98 13.71 14.1 -5.5% 29,898 42,282,102
2024-04-15 15.66 15.78 14.74 14.92 -5.87% 26,818 40,941,088
2024-04-12 15.53 16.05 15.39 15.85 +2.19% 18,994 30,003,327
2024-04-11 15.37 15.91 15.15 15.51 +0.98% 10,398 16,285,824
2024-04-10 15.5 15.79 15.04 15.36 -1.66% 10,034 15,322,437
2024-04-09 15.55 15.8 15.4 15.62 +0.45% 11,435 17,836,972
2024-04-08 15.84 16.06 15.32 15.55 -2.63% 11,640 18,295,330
2024-04-03 16.4 16.45 15.88 15.97 -2.62% 10,782 17,235,420
2024-04-02 16.42 16.56 16.08 16.4 -0.18% 10,917 17,807,864
2024-04-01 15.96 16.75 15.8 16.43 +3.79% 18,967 31,004,524
2024-03-29 15.65 16.08 15.31 15.83 +2.46% 14,263 22,454,888
2024-03-28 15.05 15.69 15.05 15.45 +2.93% 16,669 25,819,376
2024-03-27 15.9 15.91 15.01 15.01 -5.54% 15,242 23,483,316
2024-03-26 15.92 16.21 15.52 15.89 -1.3% 16,334 25,771,647
2024-03-25 16.36 16.69 15.98 16.1 -2.84% 22,967 37,211,632
2024-03-22 16.53 16.94 16.31 16.57 -0.24% 29,473 48,947,827
2024-03-21 15.76 16.77 15.76 16.61 +5.39% 34,242 55,873,258
2024-03-20 15.98 16.1 15.7 15.76 -1.5% 19,149 30,322,949
2024-03-19 16.22 16.26 15.82 16 -1.36% 21,348 34,059,196
2024-03-18 16.25 16.57 15.84 16.22 +0.37% 22,603 36,465,727
2024-03-15 15.74 16.26 15.48 16.16 +2.67% 25,098 40,090,554
2024-03-14 15.72 16.45 15.61 15.74 +1.16% 31,457 50,403,840
2024-03-13 15.66 15.93 15.32 15.56 -1.52% 19,221 29,952,573
2024-03-12 15.75 15.86 15.51 15.8 +0.13% 25,934 40,658,854
2024-03-11 15.25 16.08 15.25 15.78 +3.41% 39,050 61,654,458
2024-03-08 14.9 15.43 14.8 15.26 +1.26% 26,757 40,428,145
2024-03-07 14.88 16.05 14.88 15.07 +0.33% 43,442 67,088,476
2024-03-06 15 15.28 14.85 15.02 -1.05% 14,448 21,731,683
2024-03-05 15.18 15.65 14.88 15.18 -0.65% 25,133 38,502,024
2024-03-04 14.94 15.57 14.31 15.28 +2.21% 34,277 51,418,469
2024-03-01 15.27 15.72 14.61 14.95 -1.45% 36,507 54,891,751
2024-02-29 13.64 15.38 13.51 15.17 +8.43% 40,980 59,665,137
2024-02-28 14.79 15.95 13.83 13.99 -2.98% 42,765 63,546,555
2024-02-27 14.4 14.42 14 14.42 +0.14% 15,128 21,526,250
2024-02-26 13.97 14.7 13.64 14.4 +3.23% 22,249 32,005,815
2024-02-23 13.46 14.05 13.22 13.95 +4.1% 19,934 27,405,631
2024-02-22 13.48 13.59 13.05 13.4 -1.11% 20,879 27,731,433
2024-02-21 13.31 14.38 13.01 13.55 +0.59% 23,798 32,617,853
2024-02-20 13.25 13.66 12.81 13.47 +2.43% 18,585 24,579,030
2024-02-19 14 14 12.72 13.15 -1.72% 21,611 28,856,916
2024-02-08 11.1 13.38 10.93 13.38 +20% 50,403 63,333,083
2024-02-07 11.36 11.72 10.61 11.15 -1.85% 51,700 58,032,769
2024-02-06 10.5 11.65 9.9 11.36 +5.19% 37,561 39,965,839
2024-02-05 12.1 12.1 10.7 10.8 -11.26% 35,805 39,657,820
2024-02-02 13.05 13.32 11.39 12.17 -6.6% 24,757 30,786,585
2024-02-01 13.43 13.45 12.8 13.03 -3.48% 20,832 27,260,751
2024-01-31 14.42 14.76 13.3 13.5 -5.92% 22,873 31,651,893
2024-01-30 15.08 15.08 14.25 14.35 -3.56% 15,093 21,858,940
2024-01-29 15.09 15.26 14.82 14.88 -0.8% 16,897 25,326,358
2024-01-26 15.25 15.64 14.94 15 -2.22% 13,191 20,012,374
2024-01-25 14.55 15.38 14.29 15.34 +5.79% 25,312 37,906,899
2024-01-24 14.65 14.69 13.9 14.5 -0.07% 24,567 35,243,239
2024-01-23 14.72 14.91 14.1 14.51 +0.28% 30,309 43,663,190
2024-01-22 15.65 16.38 14.36 14.47 -2.89% 46,308 71,082,959
2024-01-19 15.1 15.31 14.88 14.9 -1.91% 14,704 22,144,704
2024-01-18 15.12 15.38 14.64 15.19 -1.43% 18,425 27,656,128
2024-01-17 15.79 15.81 15.38 15.41 -2.47% 10,490 16,355,474
2024-01-16 15.99 16.09 15.5 15.8 -0.94% 10,997 17,329,085
2024-01-15 15.97 16.22 15.83 15.95 -1.36% 14,080 22,540,755
2024-01-12 16.17 16.54 16.1 16.17 +0.06% 19,013 30,952,928
2024-01-11 16.22 16.28 15.61 16.16 +0.5% 11,958 19,203,780
2024-01-10 16.42 16.44 15.99 16.08 -1.23% 15,168 24,556,290
2024-01-09 16.55 16.75 16.1 16.28 -0.18% 16,009 26,276,493
2024-01-08 16.65 16.65 16.28 16.31 -2.04% 17,099 28,087,583
2024-01-05 16.8 17.17 16.5 16.65 -0.89% 17,814 30,032,006
2024-01-04 17.01 17.27 16.63 16.8 -0.94% 14,164 23,788,802
2024-01-03 16.7 17.2 16.61 16.96 +0.59% 27,405 46,365,211
2024-01-02 16.97 17.3 16.68 16.86 +0.78% 21,794 36,866,301

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

щУВхКЫчЙ╣ 688333

近期数据

щЫкцжХчФЯчЙй 300511

2022-2023两年

цЧЧц╗ищЫЖхЫв 601636

近期数据

х╗║шо╛цЬ║цв░ 600984

2022-2023两年

щЗСчЯ│ф║ЪшНп 300434

近半年

цЛУх▒▒щЗНх╖е 001226

2024年至今

шО▒х░ФчзСцКА 688683

近半年

ф╕нхЕ┤хХЖф╕Ъ 000715

2024年至今

хНОш╛╛чзСцКА 603358

近三个月

шУЭчД░цОзшВб 000968

近三个月

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
区块链
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
虚拟现实
军工

шИкхПСхКихКЫ (600893)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月

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