ш▒кцгоцЩ║шГ╜ 688529

数据更新至:

添加到对比分析

19.79 +0.46%

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

19.79
+0.46% +0.09
20.02
开盘价
20.5
最高价
19.31
最低价
39,339
成交量
数据更新至: 2025-03-25

技术指标

21.01
MA5 (5日均线)
21.56
MA10 (10日均线)
20.60
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 20.02 20.5 19.31 19.79 +0.46% 39,339 78,479,454
2025-03-24 20.5 20.99 19.18 19.7 -4.69% 67,962 135,254,016
2025-03-21 22.02 22.19 20.61 20.67 -6.51% 91,200 191,697,790
2025-03-20 22.75 23.68 22.1 22.11 -2.86% 93,130 212,425,501
2025-03-19 22.74 23.84 22.54 22.76 -0.57% 97,671 225,152,222
2025-03-18 21.65 22.89 21.5 22.89 +5.48% 117,730 264,423,516
2025-03-17 21.93 22.16 21.01 21.7 -1.05% 77,140 165,753,083
2025-03-14 21.2 22.3 20.53 21.93 +4.33% 119,535 256,648,332
2025-03-13 22.88 23.12 20.78 21.02 -8.61% 156,535 338,487,978
2025-03-12 22.75 24.18 22.69 23 +1.1% 196,711 457,507,093
2025-03-11 23.5 25.44 22.45 22.75 -3.19% 266,778 634,821,873
2025-03-10 20.4 23.5 20.06 23.5 +20.02% 231,803 510,594,941
2025-03-07 18.9 19.81 18.68 19.58 +2.51% 69,125 133,927,595
2025-03-06 18.96 19.51 18.85 19.1 +1.92% 45,958 88,344,028
2025-03-05 18.39 18.78 18.22 18.74 +1.9% 35,771 66,296,485
2025-03-04 17.95 18.98 17.77 18.39 +2.28% 42,093 77,850,942
2025-03-03 18.24 19.1 17.9 17.98 +1.87% 55,541 102,207,624
2025-02-28 19.09 19.29 17.61 17.65 -9.11% 63,605 115,580,067
2025-02-27 19.39 19.83 18.88 19.42 +0.73% 60,818 117,864,208
2025-02-26 18.63 19.77 18.6 19.28 +3.16% 69,683 134,426,747
2025-02-25 18.32 18.91 18.32 18.69 -0.95% 35,110 65,649,507
2025-02-24 19.27 19.29 18.59 18.87 -0.89% 41,993 79,122,177
2025-02-21 18.92 19.14 18.6 19.04 -0.31% 57,487 108,220,924
2025-02-20 18.2 19.19 17.95 19.1 +5.29% 89,079 167,193,994
2025-02-19 17 18.38 17 18.14 +6.39% 70,919 126,924,774
2025-02-18 17.45 17.88 17.03 17.05 -0.93% 46,953 82,408,953
2025-02-17 16.99 17.28 16.91 17.21 +1.24% 26,360 45,158,845
2025-02-14 17.01 17.41 16.87 17 -0.7% 25,677 43,722,727
2025-02-13 17.5 17.5 16.91 17.12 -2.45% 29,542 50,685,382
2025-02-12 17.35 17.8 17.25 17.55 +0.57% 30,337 53,097,941
2025-02-11 17.51 17.61 17.13 17.45 -0.74% 35,843 62,216,075
2025-02-10 17.53 17.81 17.24 17.58 -0.11% 41,708 73,065,226
2025-02-07 17.28 18.1 17.28 17.6 +1.21% 63,391 112,007,671
2025-02-06 16.88 17.68 16.54 17.39 +4.76% 54,751 94,945,935
2025-02-05 16.21 16.85 16.06 16.6 +3.75% 34,459 56,694,019
2025-01-27 16.78 16.99 15.97 16 -5.77% 34,992 57,017,629
2025-01-24 16.65 17.17 16.29 16.98 +1.98% 43,477 72,761,027
2025-01-23 15.96 17.16 15.96 16.65 +4.72% 53,681 89,400,974
2025-01-22 16.3 16.63 15.78 15.9 -2.27% 23,172 37,236,860
2025-01-21 15.35 16.36 15.33 16.27 +6.69% 53,579 85,481,988
2025-01-20 15.71 15.98 14.91 15.25 -4.57% 53,851 81,950,894
2025-01-17 16.07 16.46 15.9 15.98 -1.24% 18,260 29,385,633
2025-01-16 16.5 16.76 16.07 16.18 -1.94% 23,556 38,571,850
2025-01-15 16.38 16.75 16.3 16.5 +0.12% 25,307 41,824,169
2025-01-14 15.39 16.5 15.26 16.48 +7.08% 33,134 53,374,778
2025-01-13 14.92 15.84 14.74 15.39 +0.65% 19,755 30,157,734
2025-01-10 15.29 15.85 15.19 15.29 0% 26,475 41,168,646
2025-01-09 15.02 15.38 15.02 15.29 +0.92% 14,859 22,693,733
2025-01-08 14.86 15.26 14.22 15.15 +1.61% 21,055 31,398,566
2025-01-07 14.68 14.97 14.57 14.91 +2.12% 14,315 21,212,415
2025-01-06 14.43 14.76 13.92 14.6 +1.18% 14,403 20,876,338
2025-01-03 15.32 15.58 14.38 14.43 -5.25% 23,413 34,608,880
2025-01-02 15.52 16.04 15.11 15.23 -2.93% 19,754 30,833,058
2024-12-31 16.45 16.45 15.69 15.69 -3.62% 16,970 27,119,830
2024-12-30 16.28 16.5 15.8 16.28 -0.79% 14,553 23,560,512
2024-12-27 16.3 16.83 16.11 16.41 +0.67% 18,032 29,846,813
2024-12-26 15.8 16.48 15.8 16.3 +2.19% 17,692 28,802,518
2024-12-25 16.33 16.33 15.6 15.95 -1.6% 20,577 32,746,602
2024-12-24 16.26 16.55 15.93 16.21 +1.38% 26,866 43,529,698
2024-12-23 17.23 17.3 15.9 15.99 -7.2% 35,122 57,871,121
2024-12-20 16.8 17.48 16.63 17.23 +2.26% 27,348 47,056,296
2024-12-19 16.62 16.94 16.46 16.85 -0.24% 25,695 42,943,514
2024-12-18 17.18 17.46 16.51 16.89 -0.65% 31,571 53,832,564
2024-12-17 17.99 18.06 16.88 17 -5.92% 48,181 83,237,066
2024-12-16 18.7 18.7 17.89 18.07 -3.52% 38,990 70,986,516
2024-12-13 19.42 19.77 18.68 18.73 -4.58% 54,190 103,773,310
2024-12-12 20.1 20.25 19.33 19.63 -4.57% 76,520 151,063,658
2024-12-11 19.6 20.69 18.61 20.57 +6.36% 115,181 226,803,325
2024-12-10 19 20 18.6 19.34 +5.11% 95,069 183,661,464
2024-12-09 18.6 18.98 18.22 18.4 -1.71% 62,817 116,637,099
2024-12-06 18.43 19.51 17.58 18.72 +2.97% 73,693 135,649,409
2024-12-05 18.27 18.77 17.9 18.18 -0.66% 55,084 100,781,910
2024-12-04 18.9 19.01 18.08 18.3 -4.09% 72,096 132,843,317
2024-12-03 19.01 19.41 18.4 19.08 +2.03% 82,910 156,664,441
2024-12-02 17.1 19.46 17 18.7 +11.05% 109,310 201,341,015
2024-11-29 16.32 16.87 15.88 16.84 +4.21% 36,276 60,057,209
2024-11-28 16.45 16.58 16.11 16.16 -1.76% 19,280 31,463,852
2024-11-27 16.31 16.48 15.86 16.45 -1.91% 30,629 49,400,146
2024-11-26 16.28 17.32 16 16.77 +3.2% 44,503 74,820,937
2024-11-25 16.09 16.25 15.53 16.25 +3.24% 21,181 33,686,709
2024-11-22 16.72 16.87 15.7 15.74 -6.14% 27,763 45,324,189
2024-11-21 17 17.23 16.61 16.77 -1.87% 35,924 60,547,595
2024-11-20 16 17.37 15.85 17.09 +6.48% 51,324 86,322,736
2024-11-19 15.43 16.08 15.16 16.05 +5.04% 20,431 32,084,006
2024-11-18 15.72 16.5 15.16 15.28 -2.8% 17,558 27,383,089
2024-11-15 16.01 16.19 15.7 15.72 -1.69% 18,295 29,212,923
2024-11-14 16.6 16.92 15.9 15.99 -3.73% 25,959 42,383,252
2024-11-13 16.7 17.07 16.21 16.61 +2.03% 34,270 56,695,609
2024-11-12 16.93 17.15 16.03 16.28 -2.46% 39,400 65,061,401
2024-11-11 15.82 16.77 15.82 16.69 +5.77% 45,015 73,674,186
2024-11-08 15.88 16.29 15.63 15.78 +2.47% 46,793 74,746,197
2024-11-07 15.14 15.54 15.01 15.4 +1.45% 29,518 45,266,411
2024-11-06 14.99 15.63 14.8 15.18 +1.27% 43,040 65,183,997
2024-11-05 14.95 15.11 14.54 14.99 +2.04% 30,495 45,387,523
2024-11-04 13.76 14.75 13.7 14.69 +8.25% 39,857 57,235,723
2024-11-01 14.06 14.19 13.32 13.57 -3.96% 22,691 31,290,312
2024-10-31 13.75 14.16 13.74 14.13 +2.17% 20,268 28,416,636
2024-10-30 14.17 14.24 13.7 13.83 -4.55% 33,152 46,226,366
2024-10-29 15.08 15.26 14.4 14.49 -3.4% 23,134 34,093,954
2024-10-28 14.72 15 14.55 15 +2.88% 23,759 35,168,261
2024-10-25 14.02 14.66 14 14.58 +3.99% 23,216 33,488,597
2024-10-24 14.13 14.2 13.86 14.02 -1.61% 13,651 19,086,548
2024-10-23 14.22 14.39 14.03 14.25 +0.14% 17,926 25,527,106
2024-10-22 14 14.42 13.8 14.23 +1.5% 23,471 33,215,003
2024-10-21 13.59 14.26 13.42 14.02 +2.94% 29,701 41,506,928
2024-10-18 12.98 13.82 12.86 13.62 +4.93% 28,905 38,740,738
2024-10-17 13.19 13.42 12.9 12.98 -1.07% 18,234 24,047,327
2024-10-16 13.1 13.38 13.08 13.12 -1.87% 13,389 17,685,076
2024-10-15 13.82 13.97 13.36 13.37 -3.33% 21,050 28,778,915
2024-10-14 13.78 13.9 13.41 13.83 +1.24% 19,259 26,368,614
2024-10-11 14.7 14.81 13.4 13.66 -6.95% 32,176 44,742,570
2024-10-10 15.38 15.39 14.36 14.68 -4.68% 49,706 74,146,450
2024-10-09 16.08 17.28 15.28 15.4 -6.5% 63,247 102,933,843
2024-10-08 17.01 17.3 14.78 16.47 +12.81% 70,689 113,706,689
2024-09-30 13.26 14.63 13.01 14.6 +15.87% 55,122 76,519,021
2024-09-27 12.01 12.66 11.91 12.6 +6.78% 15,148 18,485,440
2024-09-26 11.48 11.8 11.35 11.8 +3.33% 16,169 18,724,408
2024-09-25 11.3 11.6 11.3 11.42 +1.69% 15,834 18,179,172
2024-09-24 10.87 11.25 10.81 11.23 +3.41% 14,872 16,537,830
2024-09-23 10.82 10.99 10.74 10.86 -0.09% 3,754 4,093,192
2024-09-20 11.08 11.08 10.84 10.87 -1.18% 5,430 5,926,344
2024-09-19 10.99 11.19 10.88 11 +1.1% 10,576 11,643,807
2024-09-18 10.93 11.01 10.7 10.88 -0.82% 5,278 5,719,238
2024-09-13 11.28 11.31 10.86 10.97 -2.75% 11,494 12,678,833
2024-09-12 11.26 11.47 11.23 11.28 +0.98% 10,415 11,829,414
2024-09-11 11.25 11.42 11.11 11.17 -1.15% 7,807 8,775,391
2024-09-10 11.13 11.37 11.07 11.3 +1.07% 7,341 8,234,925
2024-09-09 11.12 11.31 11.05 11.18 -0.71% 7,367 8,250,940
2024-09-06 11.58 11.58 11.2 11.26 -3.01% 11,259 12,764,257
2024-09-05 11.2 11.76 11.17 11.61 +3.94% 20,874 23,949,619
2024-09-04 11.1 11.36 11.05 11.17 +0.09% 7,723 8,678,458
2024-09-03 11.07 11.38 11 11.16 +0.81% 7,736 8,644,855
2024-09-02 11.65 11.65 11.06 11.07 -3.82% 14,108 15,947,241
2024-08-30 11.17 11.98 11.08 11.51 +2.31% 24,902 28,902,956
2024-08-29 10.84 11.27 10.75 11.25 +3.12% 12,484 13,856,129
2024-08-28 10.75 10.99 10.63 10.91 +1.21% 5,870 6,363,593
2024-08-27 10.85 11.02 10.71 10.78 -1.28% 6,900 7,470,027
2024-08-26 10.66 11.02 10.66 10.92 +2.63% 9,360 10,203,444
2024-08-23 10.89 10.9 10.61 10.64 -2.65% 8,046 8,626,355
2024-08-22 11.17 11.25 10.85 10.93 -0.64% 10,142 11,191,760
2024-08-21 11.01 11.11 10.93 11 -0.09% 5,392 5,938,024
2024-08-20 11.3 11.31 10.98 11.01 -2.82% 7,809 8,670,343
2024-08-19 11.12 11.38 11.12 11.33 +0.44% 4,420 4,995,716
2024-08-16 11.22 11.37 11.19 11.28 +0.45% 9,003 10,169,066
2024-08-15 11.03 11.27 10.95 11.23 +1.45% 7,763 8,678,814
2024-08-14 11.13 11.2 11 11.07 -0.63% 3,602 3,992,296
2024-08-13 11.24 11.24 10.99 11.14 -0.71% 9,361 10,380,317
2024-08-12 11.24 11.28 11.15 11.22 -0.18% 4,405 4,933,094
2024-08-09 11.38 11.5 11.22 11.24 -0.97% 4,345 4,931,565
2024-08-08 11.47 11.47 11.18 11.35 -1.13% 6,854 7,754,167
2024-08-07 11.57 11.59 11.39 11.48 -0.26% 4,130 4,740,568
2024-08-06 11.36 11.57 11.36 11.51 +2.4% 6,030 6,918,981
2024-08-05 11.61 11.72 11.24 11.24 -3.52% 8,399 9,618,966
2024-08-02 11.88 11.94 11.62 11.65 -2.18% 9,180 10,846,111
2024-08-01 11.96 12.15 11.83 11.91 -0.5% 9,515 11,368,448
2024-07-31 11.46 12 11.39 11.97 +4.27% 13,038 15,396,663
2024-07-30 11.33 11.52 11.17 11.48 +1.32% 8,401 9,570,848
2024-07-29 11.58 11.59 11.3 11.33 -2.24% 9,642 11,011,384
2024-07-26 11.3 11.65 11.27 11.59 +3.02% 8,682 10,013,074
2024-07-25 10.9 11.39 10.9 11.25 +1.63% 10,582 11,859,319
2024-07-24 11.8 11.8 11.02 11.07 -5.3% 19,589 22,018,626
2024-07-23 12.24 12.26 11.65 11.69 -4.1% 9,024 10,768,805
2024-07-22 12.11 12.25 12.01 12.19 +0.66% 4,884 5,938,315
2024-07-19 11.88 12.19 11.84 12.11 +1.51% 6,094 7,328,634
2024-07-18 12.14 12.14 11.78 11.93 -1.57% 9,313 11,072,392
2024-07-17 12.26 12.29 12.09 12.12 -1.38% 5,834 7,094,131
2024-07-16 12.21 12.38 12.12 12.29 -0.16% 3,920 4,797,978
2024-07-15 12.72 12.85 12.23 12.31 -2.92% 6,799 8,423,260
2024-07-12 12.82 12.98 12.65 12.68 -1.01% 7,381 9,411,028
2024-07-11 12.44 12.89 12.44 12.81 +3.14% 8,594 10,975,928
2024-07-10 12.5 12.77 12.4 12.42 -0.56% 7,701 9,691,200
2024-07-09 12.29 12.56 12.08 12.49 +1.38% 8,846 10,936,469
2024-07-08 12.77 12.82 12.22 12.32 -3.98% 8,402 10,474,808
2024-07-05 12.65 12.84 12.5 12.83 +0.94% 6,333 8,046,705
2024-07-04 13.19 13.25 12.67 12.71 -3.13% 7,040 9,082,059
2024-07-03 13.11 13.29 13.06 13.12 -0.53% 4,876 6,418,785
2024-07-02 13.06 13.42 13.06 13.19 +0.61% 8,461 11,231,393
2024-07-01 13.36 13.53 12.9 13.11 -2.46% 12,974 17,006,355
2024-06-28 13.23 13.69 13.23 13.44 0% 10,754 14,531,821
2024-06-27 13.5 13.86 13.39 13.44 -1.1% 13,475 18,388,164
2024-06-26 13.1 13.61 12.81 13.59 +5.27% 14,136 18,813,816
2024-06-25 12.88 13.11 12.8 12.91 +0.78% 10,632 13,786,652
2024-06-24 13.29 13.55 12.78 12.81 -5.32% 17,288 22,726,806
2024-06-21 13.46 13.83 13.16 13.53 0% 18,800 25,376,232
2024-06-20 13.19 13.65 13.04 13.53 +2.66% 21,119 28,304,435
2024-06-19 13.16 13.26 13.1 13.18 +0.38% 9,604 12,657,801
2024-06-18 12.94 13.19 12.88 13.13 +1.23% 9,188 12,025,379
2024-06-17 12.96 13.11 12.72 12.97 -0.08% 12,921 16,746,146
2024-06-14 13.27 13.27 12.7 12.98 -3.13% 17,621 22,839,820
2024-06-13 13.16 13.63 12.97 13.4 +1.9% 15,313 20,371,887
2024-06-12 13.15 13.22 13.03 13.15 +0.69% 7,792 10,254,444
2024-06-11 13.01 13.19 12.78 13.06 +0.38% 11,043 14,385,883
2024-06-07 12.9 13.15 12.81 13.01 +2.2% 13,356 17,368,017
2024-06-06 13.43 13.43 12.61 12.73 -4.29% 18,193 23,457,848
2024-06-05 13.59 13.61 13.25 13.3 -2.21% 10,074 13,528,880
2024-06-04 14.13 14.13 13.42 13.6 -3.75% 22,167 30,230,467
2024-06-03 14.42 14.42 14.02 14.13 -1.88% 11,835 16,770,392
2024-05-31 14.26 14.46 14.2 14.4 +1.48% 8,831 12,690,014
2024-05-30 14.25 14.33 14.02 14.19 +0.71% 9,264 13,182,598
2024-05-29 14.15 14.36 13.98 14.09 -0.07% 8,793 12,424,685
2024-05-28 14.13 14.26 14.01 14.1 -0.56% 8,104 11,437,527
2024-05-27 14.66 14.66 13.92 14.18 -2.74% 20,304 28,720,943
2024-05-24 14.93 14.98 14.55 14.58 -1.55% 10,128 14,886,433
2024-05-23 15.29 15.29 14.8 14.81 -2.76% 11,662 17,437,258
2024-05-22 15.09 15.25 14.91 15.23 +0.99% 9,149 13,801,664
2024-05-21 15.38 15.38 15 15.08 -2.01% 12,133 18,322,363
2024-05-20 15.26 15.55 15.21 15.39 +0.72% 13,477 20,709,918
2024-05-17 15.13 15.3 14.92 15.28 +1.13% 11,487 17,435,794
2024-05-16 15.1 15.28 15.01 15.11 +0.2% 10,519 15,954,012
2024-05-15 15.29 15.29 15.03 15.08 -1.31% 8,817 13,332,523
2024-05-14 15.22 15.53 15.11 15.28 +0.39% 16,732 25,550,269
2024-05-13 15.93 15.93 15.11 15.22 -4.52% 30,058 46,128,263
2024-05-10 16.36 16.48 15.93 15.94 -2.63% 20,796 33,382,740
2024-05-09 16.08 16.57 15.97 16.37 +2.57% 23,378 38,242,618
2024-05-08 16.42 16.47 15.96 15.96 -2.44% 21,673 35,027,832
2024-05-07 16.26 16.55 16.14 16.36 +2.12% 29,416 48,102,938
2024-05-06 15.81 16.04 15.68 16.02 +2.69% 26,122 41,611,561
2024-04-30 16.15 16.39 15.52 15.6 -3.58% 30,321 47,702,622
2024-04-29 15.61 16.36 15.58 16.18 +2.73% 30,037 48,100,524
2024-04-26 15.7 15.97 15.42 15.75 +1.22% 26,896 42,477,742
2024-04-25 15.98 15.98 15.3 15.56 -3.41% 31,913 49,892,781
2024-04-24 16.58 16.72 15.6 16.11 -3.99% 45,545 73,032,436
2024-04-23 16.9 17.04 16.52 16.78 +0.24% 3,632 6,094,516
2024-04-22 16.86 17.05 16.4 16.74 -0.65% 4,211 7,047,743
2024-04-19 16.5 17.11 16.5 16.85 +0.42% 2,972 5,007,848
2024-04-18 17.38 17.38 16.66 16.78 -1.24% 3,440 5,847,593
2024-04-17 16.64 17.13 16.26 16.99 +4.75% 5,793 9,815,611
2024-04-16 17 17.14 16.02 16.22 -4.59% 8,473 13,859,925
2024-04-15 17.98 17.98 16.8 17 -4.49% 8,946 15,375,162
2024-04-12 17.94 18.48 17.8 17.8 -0.61% 3,182 5,700,580
2024-04-11 17.54 18.37 17.54 17.91 -1.21% 4,902 8,870,605
2024-04-10 18.89 18.93 17.94 18.13 -2.21% 7,418 13,554,584
2024-04-09 18.33 18.63 18.23 18.54 +1.15% 5,162 9,526,325
2024-04-08 19.14 19.14 18.26 18.33 -4.03% 12,535 23,174,714
2024-04-03 19.73 19.73 18.83 19.1 -4.02% 15,099 28,917,329
2024-04-02 19.86 20.27 19.38 19.9 -0.4% 14,993 29,605,584
2024-04-01 20.3 20.6 19.91 19.98 0% 24,599 49,769,887
2024-03-29 19.52 20.24 19.27 19.98 +6.67% 26,388 52,353,713
2024-03-28 18.21 19.16 18.08 18.73 +2.91% 12,449 23,271,695
2024-03-27 19.71 20.13 18.02 18.2 -8.91% 21,282 40,309,152
2024-03-26 18.19 20.12 18.17 19.98 +9.84% 24,721 47,774,453
2024-03-25 19.03 19.03 18.19 18.19 -4.21% 8,858 16,437,794
2024-03-22 19.79 19.97 18.99 18.99 -3.95% 8,724 16,773,922
2024-03-21 19.97 20.28 19.6 19.77 -0.8% 6,295 12,481,170
2024-03-20 19.95 20.09 19.69 19.93 +0.1% 5,504 10,919,495
2024-03-19 20.15 20.16 19.82 19.91 -0.6% 5,923 11,835,380
2024-03-18 19.76 20.05 19.5 20.03 +2.77% 9,125 18,070,630
2024-03-15 19.01 19.49 19 19.49 +1.51% 5,222 10,099,365
2024-03-14 19.71 19.74 18.88 19.2 -2.24% 8,167 15,778,025
2024-03-13 19.74 19.74 19.3 19.64 +0.31% 7,252 14,162,264
2024-03-12 19.38 19.6 19.25 19.58 +1.03% 11,327 21,989,407
2024-03-11 19.73 19.74 19.22 19.38 -1.57% 16,735 32,484,109
2024-03-08 19.65 19.76 19.4 19.69 +0.87% 4,835 9,468,015
2024-03-07 20.02 20.15 19.52 19.52 -2.4% 6,262 12,395,609
2024-03-06 19.78 20.14 19.72 20 0% 5,181 10,313,806
2024-03-05 19.81 20 19.47 20 -1.33% 10,616 20,994,043
2024-03-04 20.2 20.32 19.46 20.27 -0.88% 16,652 33,109,532
2024-03-01 19.24 20.6 19.24 20.45 +7.24% 25,707 51,754,720
2024-02-29 18.25 19.08 18.13 19.07 +4.21% 9,760 18,374,929
2024-02-28 19.82 20.18 18.29 18.3 -7.67% 16,467 31,839,892
2024-02-27 19.4 19.84 18.97 19.82 +2.01% 9,769 19,057,245
2024-02-26 18.95 20.03 18.88 19.43 +2.32% 16,264 31,713,818
2024-02-23 18.29 18.99 18.22 18.99 +3.94% 9,815 18,287,088
2024-02-22 18.08 18.34 17.93 18.27 +0.66% 5,998 10,893,543
2024-02-21 17.61 18.66 17.61 18.15 +1.74% 10,863 19,825,131
2024-02-20 17.99 17.99 17.49 17.84 -1.22% 8,883 15,727,499
2024-02-19 18.4 18.49 17.88 18.06 +1.01% 10,675 19,333,375
2024-02-08 17.26 18.28 16.86 17.88 +5.18% 11,284 19,891,539
2024-02-07 17 17.1 16.21 17 -1.62% 15,658 26,162,030
2024-02-06 14.51 17.76 13.91 17.28 +16.76% 19,831 31,158,771
2024-02-05 17.27 17.27 14.45 14.8 -10.52% 13,690 20,784,069
2024-02-02 18.18 18.18 15.91 16.54 -4.94% 11,200 18,713,802
2024-02-01 17.75 17.97 17.21 17.4 -2.36% 8,219 14,397,506
2024-01-31 18.67 18.7 17.82 17.82 -4.65% 10,603 19,200,369
2024-01-30 19.36 19.61 18.63 18.69 -3.46% 6,186 11,825,777
2024-01-29 20.13 20.17 19.09 19.36 -2.47% 6,726 13,167,116
2024-01-26 20.06 20.45 19.77 19.85 -1.05% 6,266 12,552,525
2024-01-25 19.39 20.23 19.26 20.06 +3.78% 11,391 22,675,815
2024-01-24 19.34 19.6 18.61 19.33 +0.57% 6,914 13,222,276
2024-01-23 19.34 19.43 18.77 19.22 -0.67% 7,150 13,690,363
2024-01-22 21 21 19.16 19.35 -7.86% 12,930 25,885,456
2024-01-19 20.99 21.35 20.3 21 +0.05% 8,957 18,664,668
2024-01-18 21.18 21.3 20.25 20.99 -1.04% 10,753 22,344,710
2024-01-17 21.77 21.77 21.2 21.21 -1.81% 7,910 16,947,419
2024-01-16 21.52 21.72 21.24 21.6 +0.75% 6,252 13,405,770
2024-01-15 21.81 21.81 21.43 21.44 -1.65% 6,467 13,947,604
2024-01-12 22.12 22.38 21.72 21.8 -1.49% 5,275 11,626,775
2024-01-11 21.74 22.25 21.56 22.13 +1.79% 6,431 14,084,695
2024-01-10 22.44 22.44 21.65 21.74 -2.95% 9,697 21,383,960
2024-01-09 22.19 22.9 22.02 22.4 +1.96% 7,836 17,615,003
2024-01-08 22.03 22.73 21.92 21.97 -1.96% 6,864 15,177,039
2024-01-05 23.05 23.14 22.34 22.41 -1.67% 5,907 13,433,497
2024-01-04 22.74 22.9 22.52 22.79 -0.52% 4,570 10,384,424
2024-01-03 22.9 23 22.62 22.91 +0.13% 5,537 12,621,927
2024-01-02 23.07 23.18 22.81 22.88 -0.82% 6,648 15,290,045

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

хМЧчЙ╣чзСцКА 603009

近三个月

хпТцнжч║к-U 688256

2022-2023两年

цЩЛф║┐хоЮф╕Ъ 601002

2024年至今

ц▒Зх╛ЧчзСцКА 603192

近三个月

хдйц┤ец╕п 600717

近期数据

шМВф╕ЪхХЖф╕Ъ 600828

近三个月

щжЦшНпцОзшВб-U 688197

2024年至今

STшБФхИЫ 300343

2024年至今

шГЬщАЪшГ╜ц║Р 001331

近半年

хЖачЯ│чзСцКА 605588

2024年至今

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据

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