ч║╜хиБцХ░цОз 688697

数据更新至:

添加到对比分析

19.09 +0.37%

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

19.09
+0.37% +0.07
19.02
开盘价
19.38
最高价
18.81
最低价
15,882
成交量
数据更新至: 2025-03-25

技术指标

19.50
MA5 (5日均线)
19.58
MA10 (10日均线)
19.73
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 19.02 19.38 18.81 19.09 +0.37% 15,882 30,324,863
2025-03-24 19.39 19.54 18.58 19.02 -1.6% 30,146 57,125,993
2025-03-21 19.82 19.96 19.21 19.33 -3.69% 46,589 90,793,945
2025-03-20 20 20.44 19.66 20.07 +0.35% 50,720 102,195,065
2025-03-19 20 20.15 19.67 20 -0.94% 32,024 63,719,159
2025-03-18 19.41 20.23 19.41 20.19 +3.8% 46,573 92,740,074
2025-03-17 19.48 19.53 19.15 19.45 +0.05% 30,800 59,717,287
2025-03-14 19 19.53 18.79 19.44 +2.37% 42,580 81,685,417
2025-03-13 20.18 20.18 18.73 18.99 -6.08% 80,115 154,034,870
2025-03-12 20.55 20.61 20.18 20.22 -1.65% 42,767 87,043,705
2025-03-11 20.21 21.1 20.15 20.56 -1.11% 56,676 116,617,805
2025-03-10 20.3 21.21 19.98 20.79 +2.62% 73,230 150,425,061
2025-03-07 19.87 20.38 19.58 20.26 +1.91% 76,205 153,172,494
2025-03-06 20.01 20.24 19.8 19.88 -0.35% 63,546 126,976,905
2025-03-05 19.49 20.6 19.17 19.95 +3.31% 75,822 150,111,345
2025-03-04 19.12 19.84 19.01 19.31 -0.16% 50,050 96,833,361
2025-03-03 18.99 19.5 18.85 19.34 +2.82% 64,306 123,685,271
2025-02-28 19.87 19.97 18.73 18.81 -6.42% 76,854 147,391,886
2025-02-27 20.2 20.57 19.3 20.1 +1.93% 91,927 182,562,901
2025-02-26 19.76 20.17 19.23 19.72 +0.2% 97,616 193,205,156
2025-02-25 18.12 20.05 17.98 19.68 +7.54% 113,866 219,702,620
2025-02-24 18.77 18.78 18 18.3 -2.56% 63,640 116,509,213
2025-02-21 18.61 18.8 18.46 18.78 +0.97% 67,939 126,585,800
2025-02-20 18.08 18.78 17.83 18.6 +2.88% 72,635 134,192,718
2025-02-19 17.56 18.42 17.56 18.08 +2.96% 78,090 141,291,741
2025-02-18 16.99 18.13 16.91 17.56 +3.05% 75,105 132,397,586
2025-02-17 17.1 17.24 16.87 17.04 +0.24% 20,467 34,844,494
2025-02-14 16.97 17.18 16.89 17 0% 18,698 31,847,347
2025-02-13 17.47 17.52 16.94 17 -2.35% 20,797 35,659,058
2025-02-12 17.29 17.55 17.24 17.41 +0.4% 18,768 32,655,787
2025-02-11 17.4 17.46 17.12 17.34 -0.29% 17,269 29,838,289
2025-02-10 17.5 17.55 17.19 17.39 -0.63% 25,365 43,945,138
2025-02-07 17.62 17.75 17.25 17.5 -0.79% 34,903 61,359,516
2025-02-06 17.1 17.74 17.1 17.64 +2.5% 32,342 56,660,600
2025-02-05 16.88 17.32 16.86 17.21 +2.38% 25,519 43,691,243
2025-01-27 17.18 17.23 16.8 16.81 -2.1% 17,117 29,032,200
2025-01-24 16.86 17.19 16.78 17.17 +1.48% 18,688 31,871,180
2025-01-23 16.85 17.27 16.75 16.92 +1.01% 32,195 54,809,645
2025-01-22 16.63 16.97 16.51 16.75 +0.12% 18,599 31,192,604
2025-01-21 16.73 16.83 16.39 16.73 +1.52% 19,002 31,562,408
2025-01-20 16.67 16.67 16.41 16.48 +0.18% 15,481 25,545,259
2025-01-17 16.02 16.63 16.01 16.45 +2.43% 28,279 46,204,122
2025-01-16 16.35 16.53 15.89 16.06 -1.23% 20,778 33,571,310
2025-01-15 16.48 16.48 16.22 16.26 -1.33% 15,152 24,738,929
2025-01-14 15.53 16.49 15.53 16.48 +6.12% 29,955 48,451,878
2025-01-13 15.32 15.84 15.08 15.53 +1.04% 17,646 27,278,249
2025-01-10 15.76 16 15.37 15.37 -1.91% 20,665 32,439,620
2025-01-09 15.32 15.88 15.32 15.67 +1.56% 26,052 40,944,056
2025-01-08 15.62 15.65 14.99 15.43 -1.28% 26,723 40,989,286
2025-01-07 15.58 15.69 15.16 15.63 +0.45% 32,955 50,786,385
2025-01-06 15.52 15.85 15.16 15.56 +0.58% 22,339 34,714,113
2025-01-03 16.2 16.26 15.45 15.47 -4.27% 28,851 45,637,087
2025-01-02 16.67 16.88 15.93 16.16 -2.88% 25,574 41,710,630
2024-12-31 17.03 17.18 16.63 16.64 -2.75% 24,105 40,576,213
2024-12-30 17.3 17.6 16.76 17.11 -2.4% 30,138 51,761,015
2024-12-27 17.3 17.68 17.21 17.53 +1.04% 30,991 54,154,671
2024-12-26 16.99 17.53 16.95 17.35 +1.58% 21,133 36,691,602
2024-12-25 17.63 17.63 16.98 17.08 -2.62% 21,201 36,412,641
2024-12-24 17.25 17.68 17.2 17.54 +2.75% 22,501 39,247,991
2024-12-23 17.93 17.93 17.01 17.07 -4.32% 27,473 47,766,413
2024-12-20 17.28 18.08 17.13 17.84 +3.12% 34,018 60,167,176
2024-12-19 16.95 17.33 16.85 17.3 +1.05% 25,253 43,381,379
2024-12-18 17.52 17.52 17.01 17.12 -1.04% 32,591 56,034,015
2024-12-17 17.75 17.9 17.17 17.3 -2.54% 23,429 40,834,645
2024-12-16 18 18.08 17.66 17.75 -0.56% 28,132 50,325,054
2024-12-13 18.25 18.3 17.81 17.85 -2.35% 28,171 50,851,967
2024-12-12 18.37 18.54 17.87 18.28 -1.35% 40,272 73,169,056
2024-12-11 18.61 18.83 18.05 18.53 -0.7% 48,724 89,397,862
2024-12-10 18.86 19.58 18.52 18.66 +1.47% 82,443 157,345,052
2024-12-09 18.09 18.68 17.99 18.39 +1.27% 53,602 98,336,616
2024-12-06 18.53 18.66 17.8 18.16 -0.93% 47,570 85,911,328
2024-12-05 17.8 18.98 17.63 18.33 +4.03% 74,350 136,484,316
2024-12-04 17.6 18.11 17.4 17.62 -0.4% 46,199 82,025,966
2024-12-03 17.32 17.87 17.16 17.69 +2.2% 70,343 123,794,671
2024-12-02 17.04 17.49 16.91 17.31 +1.94% 41,095 70,896,484
2024-11-29 16.47 17.18 16.33 16.98 +3.28% 29,121 48,978,235
2024-11-28 16.66 16.71 16.38 16.44 -1.5% 18,380 30,441,762
2024-11-27 16.22 16.69 15.85 16.69 +2.9% 33,244 53,912,931
2024-11-26 16.77 16.85 16.15 16.22 -3.28% 33,214 54,594,934
2024-11-25 16.55 16.86 16.35 16.77 +1.39% 18,538 30,777,694
2024-11-22 17.48 17.54 16.51 16.54 -5.75% 33,169 56,527,927
2024-11-21 17.77 17.79 17.28 17.55 -0.79% 20,826 36,539,789
2024-11-20 17.47 17.81 17.4 17.69 +1.26% 28,485 50,248,076
2024-11-19 16.77 17.47 16.77 17.47 +4.24% 31,294 53,659,800
2024-11-18 17.34 17.44 16.64 16.76 -3.29% 34,905 59,372,732
2024-11-15 17.83 18 17.3 17.33 -3.08% 32,775 57,838,743
2024-11-14 18.64 18.7 17.78 17.88 -4.33% 31,623 57,543,916
2024-11-13 18.41 18.73 17.93 18.69 +1.58% 35,970 66,281,625
2024-11-12 19.06 19.24 18.28 18.4 -3.36% 50,935 95,616,281
2024-11-11 18.22 19.09 18.17 19.04 +4.16% 61,134 115,487,725
2024-11-08 18.45 18.85 18.24 18.28 -0.33% 39,135 72,469,878
2024-11-07 18.04 18.4 17.92 18.34 +0.88% 38,377 69,743,637
2024-11-06 18.9 18.92 17.96 18.18 -1.68% 64,942 119,464,940
2024-11-05 17.95 18.49 17.68 18.49 +3.01% 55,563 100,942,066
2024-11-04 17.1 18.05 17.09 17.95 +4.06% 48,641 86,680,440
2024-11-01 17.25 17.66 17.05 17.25 -0.35% 44,941 78,018,598
2024-10-31 17.16 17.37 16.82 17.31 +0.93% 36,006 61,834,830
2024-10-30 16.92 17.39 16.7 17.15 +1.42% 33,978 58,118,035
2024-10-29 17.45 17.5 16.7 16.91 -2.82% 35,017 60,076,472
2024-10-28 17.26 17.4 17.1 17.4 +1.1% 24,489 42,271,756
2024-10-25 16.94 17.36 16.9 17.21 +1.41% 29,175 50,165,994
2024-10-24 17.12 17.2 16.83 16.97 -0.76% 22,938 38,964,754
2024-10-23 17.25 17.31 16.99 17.1 -0.58% 30,373 52,060,608
2024-10-22 17 17.46 16.7 17.2 +2.02% 47,342 81,090,060
2024-10-21 16.62 17.1 16.41 16.86 +2.12% 47,133 79,338,714
2024-10-18 15.62 16.89 15.62 16.51 +4.63% 42,260 68,893,854
2024-10-17 15.96 16.16 15.76 15.78 -0.06% 17,268 27,626,851
2024-10-16 15.88 16.15 15.59 15.79 -1.13% 20,949 33,284,047
2024-10-15 16.26 16.59 15.96 15.97 -2.74% 27,631 44,888,655
2024-10-14 16.01 16.45 15.61 16.42 +2.37% 29,461 47,447,051
2024-10-11 16.67 16.76 15.92 16.04 -5.09% 32,256 52,563,193
2024-10-10 17.85 18.02 16.9 16.9 -3.48% 50,071 86,596,928
2024-10-09 18.89 18.96 17.5 17.51 -11.83% 80,647 146,991,917
2024-10-08 20.7 20.7 18.11 19.86 +13.23% 103,449 200,158,778
2024-09-30 16.18 17.87 15.48 17.54 +14.27% 85,701 143,221,529
2024-09-27 14.65 15.36 14.51 15.35 +7.19% 29,807 44,462,107
2024-09-26 13.78 14.33 13.65 14.32 +3.99% 24,497 34,565,192
2024-09-25 13.78 14.16 13.71 13.77 +0.66% 30,093 42,000,175
2024-09-24 13.1 13.68 12.97 13.68 +4.91% 31,084 41,739,392
2024-09-23 13.1 13.17 12.93 13.04 -0.23% 7,717 10,074,868
2024-09-20 13.03 13.14 12.92 13.07 -0.23% 8,258 10,749,122
2024-09-19 12.85 13.25 12.81 13.1 +2.42% 14,522 18,954,443
2024-09-18 12.7 12.85 12.48 12.79 +1.43% 9,651 12,209,853
2024-09-13 13 13.01 12.59 12.61 -3% 16,723 21,298,610
2024-09-12 13.05 13.31 13 13 -1.07% 10,325 13,541,794
2024-09-11 13.11 13.33 13.01 13.14 -0.53% 10,411 13,670,739
2024-09-10 13.12 13.31 12.81 13.21 +0.69% 12,991 16,954,456
2024-09-09 13.17 13.29 12.94 13.12 -1.28% 13,886 18,211,151
2024-09-06 13.84 13.84 13.25 13.29 -3.49% 13,132 17,647,374
2024-09-05 13.68 13.95 13.67 13.77 +0.81% 10,881 15,011,334
2024-09-04 13.53 13.82 13.37 13.66 -0.29% 8,493 11,608,936
2024-09-03 13.48 13.84 13.41 13.7 +1.33% 12,105 16,531,888
2024-09-02 13.83 14.05 13.48 13.52 -3.15% 14,449 19,850,875
2024-08-30 13.64 14.13 13.51 13.96 +1.68% 25,335 35,302,337
2024-08-29 13.06 13.84 13.06 13.73 +4.81% 25,831 35,058,180
2024-08-28 13.04 13.3 12.94 13.1 +0.46% 10,981 14,417,088
2024-08-27 13.32 13.39 12.98 13.04 -2.32% 12,395 16,245,723
2024-08-26 13.16 13.45 13.15 13.35 +0.75% 10,617 14,164,621
2024-08-23 13.14 13.39 13.1 13.25 -0.67% 11,178 14,761,554
2024-08-22 13.66 13.73 13.29 13.34 -2.49% 10,732 14,445,157
2024-08-21 13.57 13.9 13.54 13.68 +0.44% 9,851 13,434,668
2024-08-20 13.84 13.97 13.54 13.62 -2.37% 13,966 19,120,461
2024-08-19 14 14.15 13.88 13.95 -0.57% 8,891 12,458,847
2024-08-16 14.11 14.2 14.01 14.03 -0.57% 10,888 15,342,060
2024-08-15 14 14.31 13.84 14.11 +0.57% 19,387 27,320,103
2024-08-14 14.31 14.4 14.03 14.03 -2.43% 16,821 23,740,807
2024-08-13 14.25 14.44 14.2 14.38 +0.35% 7,992 11,430,604
2024-08-12 14.58 14.58 14.26 14.33 -1.31% 12,025 17,248,621
2024-08-09 14.82 15 14.51 14.52 -1.96% 16,878 24,819,667
2024-08-08 15.07 15.07 14.51 14.81 -2.05% 27,485 40,602,852
2024-08-07 15.18 15.34 14.95 15.12 +0.47% 16,886 25,614,401
2024-08-06 14.86 15.17 14.77 15.05 +2.45% 19,176 28,689,569
2024-08-05 15.03 15.36 14.65 14.69 -2.91% 28,485 42,741,315
2024-08-02 15.38 15.67 15.07 15.13 -2.76% 21,632 33,132,134
2024-08-01 15.6 15.96 15.5 15.56 +0.19% 33,542 52,676,183
2024-07-31 14.62 15.6 14.6 15.53 +6.22% 47,492 72,638,216
2024-07-30 14.95 15.01 14.51 14.62 -2.66% 38,096 55,746,849
2024-07-29 15.38 15.83 14.88 15.02 -2.21% 30,393 45,875,481
2024-07-26 14.66 15.44 14.66 15.36 +4.92% 30,246 45,905,633
2024-07-25 14.6 15.02 14.4 14.64 +0.27% 12,680 18,624,622
2024-07-24 14.7 14.96 14.5 14.6 -1.08% 13,358 19,599,231
2024-07-23 15.45 15.49 14.71 14.76 -4.47% 22,083 33,122,644
2024-07-22 15.1 15.78 15.1 15.45 +1.98% 37,900 58,673,524
2024-07-19 14.8 15.48 14.67 15.15 +1.27% 41,427 62,622,746
2024-07-18 14.3 15.16 13.93 14.96 +3.6% 39,400 57,588,490
2024-07-17 14.29 14.6 14.21 14.44 +0.63% 13,370 19,256,683
2024-07-16 14.15 14.5 14.07 14.35 +0.42% 11,130 15,881,993
2024-07-15 14.7 14.74 14.24 14.29 -2.66% 10,834 15,549,716
2024-07-12 15.09 15.09 14.6 14.68 -2.72% 17,453 25,732,563
2024-07-11 15.04 15.19 14.86 15.09 +2.86% 15,915 23,945,935
2024-07-10 14.86 14.97 14.6 14.67 +0.07% 11,943 17,672,247
2024-07-09 14.38 14.76 14.05 14.66 +2.52% 16,571 23,989,085
2024-07-08 14.8 14.8 14.24 14.3 -3.64% 13,493 19,435,696
2024-07-05 14.74 14.91 14.4 14.84 +1.09% 9,111 13,397,851
2024-07-04 15.15 15.21 14.61 14.68 -1.48% 11,163 16,626,280
2024-07-03 15.09 15.24 14.86 14.9 -1.46% 11,416 17,108,007
2024-07-02 15.32 15.46 15.05 15.12 -1.69% 15,272 23,180,401
2024-07-01 15.72 15.73 15.08 15.38 -1.98% 19,928 30,505,820
2024-06-28 15.67 16.08 15.55 15.69 +0.19% 15,182 24,078,178
2024-06-27 16.12 16.28 15.62 15.66 -3.21% 16,871 26,840,272
2024-06-26 15.71 16.29 15.33 16.18 +2.93% 24,866 39,634,544
2024-06-25 15.69 16.46 15.57 15.72 +1.09% 34,711 55,815,081
2024-06-24 15.98 15.98 15.5 15.55 -3.72% 14,162 22,234,388
2024-06-21 16.4 16.46 16.06 16.15 -2.06% 15,747 25,494,881
2024-06-20 16.41 17.15 16.31 16.49 +0.49% 24,104 40,162,739
2024-06-19 16.5 16.63 16.35 16.41 -1.14% 9,137 15,029,748
2024-06-18 16.31 16.61 16.31 16.6 +1.9% 13,431 22,202,260
2024-06-17 16.41 16.53 16.27 16.29 -0.73% 13,236 21,680,573
2024-06-14 16.64 16.64 16.2 16.41 -4.31% 12,813 21,038,159
2024-06-13 17 17.4 16.85 17.15 +0.82% 18,121 31,120,810
2024-06-12 16.77 17.15 16.73 17.01 +1.31% 10,853 18,452,359
2024-06-11 16.66 16.84 16.33 16.79 +0.96% 12,735 21,151,172
2024-06-07 16.6 16.86 16.48 16.63 +1.34% 13,543 22,576,322
2024-06-06 17.16 17.23 16.34 16.41 -4.37% 29,419 49,044,793
2024-06-05 17.3 17.48 17.15 17.16 -1.27% 11,305 19,535,517
2024-06-04 17.53 17.6 17.11 17.38 -0.74% 14,594 25,179,448
2024-06-03 17.87 17.87 17.34 17.51 -2.01% 15,171 26,627,627
2024-05-31 17.28 18.06 17.28 17.87 +3.41% 30,880 54,896,162
2024-05-30 17.17 17.38 17.05 17.28 +0.52% 11,099 19,157,528
2024-05-29 17.12 17.35 17.08 17.19 +0.53% 11,350 19,533,010
2024-05-28 17.4 17.57 17.07 17.1 -2.29% 12,272 21,222,898
2024-05-27 17.59 17.59 16.97 17.5 0% 21,898 37,707,080
2024-05-24 17.53 17.75 17.4 17.5 -0.91% 15,911 27,866,689
2024-05-23 18.1 18.11 17.6 17.66 -3.23% 20,830 37,099,065
2024-05-22 17.61 18.34 17.47 18.25 +4.29% 43,801 78,893,569
2024-05-21 17.77 17.79 17.4 17.5 -1.57% 18,463 32,384,679
2024-05-20 17.9 17.99 17.7 17.78 -0.67% 20,506 36,564,572
2024-05-17 17.62 17.91 17.47 17.9 +2.34% 20,692 36,673,353
2024-05-16 17.6 17.85 17.45 17.49 -1.02% 25,158 44,323,117
2024-05-15 17.75 18.05 17.65 17.67 -0.67% 16,630 29,664,560
2024-05-14 17.78 18 17.72 17.79 +0.4% 18,310 32,709,585
2024-05-13 18.24 18.24 17.59 17.72 -2.9% 35,817 63,766,328
2024-05-10 19.03 19.05 18.22 18.25 -4.15% 53,105 97,951,725
2024-05-09 18.8 19.16 18.72 19.04 +1.55% 28,484 54,074,548
2024-05-08 19.29 19.38 18.74 18.75 -3% 35,810 68,148,218
2024-05-07 18.97 19.44 18.89 19.33 +3.09% 51,229 98,247,926
2024-05-06 18.68 19.16 18.66 18.75 +1.57% 42,197 79,747,566
2024-04-30 19.22 19.27 18.41 18.46 -3.8% 52,353 98,016,086
2024-04-29 19.15 19.5 19.1 19.19 -0.16% 41,732 80,459,161
2024-04-26 18.9 19.35 18.4 19.22 -2.09% 71,734 135,318,309
2024-04-25 19.91 20.08 19.53 19.63 -2.58% 30,620 60,636,488
2024-04-24 20.05 20.16 19.72 20.15 +0.35% 38,396 76,502,044
2024-04-23 19.55 20.2 19.38 20.08 +2.71% 42,113 83,792,431
2024-04-22 19.54 19.77 18.98 19.55 +0.26% 33,491 65,112,506
2024-04-19 18.9 19.67 18.62 19.5 +1.93% 49,778 95,646,157
2024-04-18 18.85 19.87 18.61 19.13 +1.92% 52,249 100,886,989
2024-04-17 18.2 18.77 18.1 18.77 +5.99% 39,398 72,844,700
2024-04-16 18.53 18.53 17.38 17.71 -4.89% 55,364 98,897,157
2024-04-15 19.16 19.37 18.4 18.62 -2% 42,321 79,837,905
2024-04-12 19.2 19.89 18.91 19 -1.86% 46,373 89,768,585
2024-04-11 18.68 19.86 18.32 19.36 +2.49% 67,381 129,539,876
2024-04-10 19.75 20.16 18.8 18.89 +1.5% 76,334 148,785,321
2024-04-09 18.28 18.72 18.19 18.61 +1.31% 27,165 50,236,383
2024-04-08 19.06 19.08 18.33 18.37 -3.37% 26,004 48,408,976
2024-04-03 19.33 19.33 18.75 19.01 -1.66% 27,458 52,152,551
2024-04-02 19.9 19.96 19.22 19.33 -2.82% 33,360 64,699,873
2024-04-01 19.79 20.48 19.7 19.89 +1.64% 43,704 87,805,912
2024-03-29 19.2 19.66 18.85 19.57 +1.14% 31,773 61,212,903
2024-03-28 18.91 19.59 18.82 19.35 +2.33% 42,674 82,463,532
2024-03-27 19.9 19.99 18.9 18.91 -5.59% 55,727 107,496,291
2024-03-26 19.47 20.8 19.47 20.03 +2.25% 62,452 125,621,778
2024-03-25 19.91 20.28 19.52 19.59 -2.39% 40,549 80,923,427
2024-03-22 20.82 20.83 19.92 20.07 -3.65% 58,704 118,686,123
2024-03-21 21.01 21.28 20.5 20.83 -1.51% 42,093 87,860,518
2024-03-20 20.94 21.16 20.7 21.15 +0.81% 35,308 73,964,041
2024-03-19 21.3 21.75 20.9 20.98 -1.64% 64,608 137,953,644
2024-03-18 21.5 21.64 20.81 21.33 +0.66% 58,184 122,938,365
2024-03-15 20.63 21.32 20.63 21.19 +1.88% 46,670 98,162,688
2024-03-14 21.1 21.35 20.31 20.8 +0.05% 42,337 88,246,155
2024-03-13 21.15 21.21 20.67 20.79 -1.7% 47,415 99,367,001
2024-03-12 21.34 21.65 20.83 21.15 -0.09% 52,298 110,933,195
2024-03-11 20.98 21.38 20.46 21.17 -0.47% 63,410 132,619,496
2024-03-08 20.48 21.66 19.87 21.27 +2.7% 81,274 170,315,211
2024-03-07 21.8 22.58 20.37 20.71 -1.76% 92,038 197,553,072
2024-03-06 20.38 21.4 20.23 21.08 +3.43% 84,459 178,296,022
2024-03-05 20.7 20.9 20.02 20.38 -4.32% 75,632 154,557,820
2024-03-04 22 22 20.44 21.3 -5.12% 120,843 255,493,617
2024-03-01 21.97 22.78 21.33 22.45 +3.41% 130,840 287,129,125
2024-02-29 18.68 21.73 18.68 21.71 +16.91% 107,165 215,167,483
2024-02-28 20.58 20.59 18.52 18.57 -9.72% 105,954 207,910,782
2024-02-27 20.3 20.85 19.81 20.57 -2.14% 113,227 230,337,117
2024-02-26 19.6 21.04 19.11 21.02 +19.91% 180,532 363,897,944
2024-02-23 16.66 17.87 16.57 17.53 +7.68% 62,338 106,366,637
2024-02-22 15.86 16.32 15.76 16.28 +2.01% 31,195 50,047,067
2024-02-21 15.51 16.36 15.38 15.96 +1.92% 49,611 79,549,428
2024-02-20 15.53 15.93 15.3 15.66 -0.38% 29,147 45,654,609
2024-02-19 16 16.13 15.35 15.72 +0.32% 42,225 66,410,517
2024-02-08 13.9 16.59 13.9 15.67 +13.3% 72,946 111,011,438
2024-02-07 13.7 14.3 13.5 13.83 +0.95% 52,801 73,325,742
2024-02-06 12.58 14.05 12.02 13.7 +8.3% 63,199 82,012,283
2024-02-05 13.25 13.25 11.81 12.65 -4.6% 60,926 75,889,294
2024-02-02 13.6 14.01 12.85 13.26 -2.79% 38,266 51,771,382
2024-02-01 13.78 14.06 13.45 13.64 -1.73% 40,241 55,119,886
2024-01-31 14.96 14.98 13.83 13.88 -7.22% 38,058 54,185,787
2024-01-30 15.2 15.5 14.86 14.96 -1.71% 15,110 22,884,944
2024-01-29 15.9 15.97 15.21 15.22 -3.37% 18,693 28,989,568
2024-01-26 16.1 16.2 15.59 15.75 -2.42% 25,168 39,964,710
2024-01-25 15.57 16.24 15.32 16.14 +3.46% 34,164 53,940,253
2024-01-24 15.36 15.68 14.91 15.6 +2.3% 30,714 47,208,670
2024-01-23 15.27 15.44 14.95 15.25 +0.13% 26,330 40,108,341
2024-01-22 16.3 16.3 15.07 15.23 -6.1% 27,335 42,853,587
2024-01-19 16.53 16.64 16.22 16.22 -2.05% 18,511 30,268,839
2024-01-18 16.51 16.73 15.95 16.56 -0.12% 26,758 43,559,917
2024-01-17 17.07 17.15 16.52 16.58 -2.98% 19,041 31,997,570
2024-01-16 17.32 17.41 16.82 17.09 -1.38% 19,280 32,893,917
2024-01-15 17.28 17.58 17.08 17.33 +0.52% 20,595 35,771,784
2024-01-12 17.55 17.65 17.24 17.24 -1.93% 16,705 29,123,036
2024-01-11 17.15 17.66 17.15 17.58 +2.09% 15,688 27,272,430
2024-01-10 17.43 17.66 17.11 17.22 -1.2% 17,920 31,116,410
2024-01-09 17.18 17.85 17.18 17.43 +1.46% 24,797 43,621,341
2024-01-08 17.81 17.82 17.17 17.18 -3.65% 15,731 27,360,265
2024-01-05 18.14 18.39 17.69 17.83 -1.82% 17,552 31,649,958
2024-01-04 18.5 18.5 18.1 18.16 -1.36% 12,038 21,889,025
2024-01-03 18.57 18.62 18.11 18.41 -1.34% 25,450 46,733,266
2024-01-02 18.81 18.85 18.57 18.66 -0.9% 19,502 36,424,064

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┤╛цЦпцЮЧ 600215

2022-2023两年

ф╕Йх│бшГ╜ц║Р 600905

2023年全年

STф╕нц╢ж 000506

2022-2023两年

ф╝Ъчи╜х▒▒ 601579

近三个月

ч╗Пч║мш╛Йх╝А 300120

2024年一季度

хТМхЕГчФЯчЙй 688238

近三个月

чГнхиБшВбф╗╜ 603075

2022-2023两年

ф╕нф║дшо╛шоб 600720

2024年一季度

шП▒чФ╡чФ╡цОз 688667

近半年

чЩ╛шК▒хМ╗шНп 600721

近期数据

热门概念板块

储能电池
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
军工

шИкхПСхКихКЫ (600893)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
5G通信
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年

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