ф║мхЯ║цЩ║хЖЬ 000048

数据更新至:

添加到对比分析

15.62 +3.72%

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

15.62
+3.72% +0.56
15.03
开盘价
15.73
最高价
14.88
最低价
52,383
成交量
数据更新至: 2025-03-25

技术指标

15.40
MA5 (5日均线)
15.71
MA10 (10日均线)
15.31
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 15.03 15.73 14.88 15.62 +3.72% 52,383 79,954,690
2025-03-24 15.23 15.37 14.87 15.06 -0.99% 56,017 84,647,830
2025-03-21 15.42 15.59 15.09 15.21 -2.12% 64,372 98,313,069
2025-03-20 15.58 15.76 15.47 15.54 -0.13% 46,732 72,788,778
2025-03-19 15.86 15.86 15.51 15.56 -2.45% 53,643 83,946,940
2025-03-18 15.77 15.95 15.45 15.95 +1.14% 94,183 147,547,867
2025-03-17 16.09 16.18 15.72 15.77 -1.99% 65,465 104,017,275
2025-03-14 16.25 16.29 15.87 16.09 -1.05% 71,049 114,034,628
2025-03-13 15.9 16.58 15.84 16.26 +1.63% 101,210 165,149,400
2025-03-12 16.28 16.32 15.56 16 -1.48% 119,622 190,314,280
2025-03-11 15.95 16.39 15.95 16.24 0% 103,887 167,749,259
2025-03-10 15.84 16.24 15.72 16.24 +5.73% 175,392 280,812,978
2025-03-07 15.07 15.44 14.83 15.36 +2.54% 133,238 202,187,759
2025-03-06 14.61 15.1 14.61 14.98 +2.53% 97,839 146,143,794
2025-03-05 14.33 14.63 14.16 14.61 +2.17% 78,202 112,850,305
2025-03-04 14.15 14.38 14.11 14.3 +1.13% 50,979 72,505,951
2025-03-03 14.25 14.38 14.12 14.14 -0.77% 46,394 66,096,174
2025-02-28 14.44 14.45 14.19 14.25 -1.38% 43,265 61,993,815
2025-02-27 14.48 14.55 14.37 14.45 -0.21% 39,039 56,438,190
2025-02-26 14.36 14.55 14.35 14.48 +0.91% 39,144 56,623,455
2025-02-25 14.66 14.73 14.35 14.35 -2.91% 83,259 120,666,347
2025-02-24 14.9 15.32 14.71 14.78 +0.27% 102,771 154,161,450
2025-02-21 15.06 15.08 14.64 14.74 -2.06% 58,250 86,050,170
2025-02-20 14.96 15.07 14.78 15.05 +0.27% 32,974 49,297,431
2025-02-19 14.9 15.08 14.66 15.01 +0.67% 51,993 77,145,380
2025-02-18 15.19 15.21 14.81 14.91 -1.84% 41,050 61,603,030
2025-02-17 15.26 15.28 14.98 15.19 -0.46% 46,541 70,293,847
2025-02-14 15.3 15.43 15.15 15.26 -0.91% 43,481 66,213,406
2025-02-13 15.34 15.59 15.29 15.4 +0.13% 59,911 92,781,444
2025-02-12 15.3 15.41 15.14 15.38 +0.52% 40,727 62,178,237
2025-02-11 15.77 15.85 15.21 15.3 -2.67% 57,628 88,696,952
2025-02-10 15.83 15.87 15.59 15.72 -0.57% 48,195 75,740,645
2025-02-07 15.98 16.05 15.73 15.81 -1% 59,198 93,956,152
2025-02-06 15.95 16.01 15.46 15.97 0% 47,094 74,391,681
2025-02-05 16.04 16.2 15.91 15.97 0% 32,798 52,674,209
2025-01-27 16.1 16.38 15.95 15.97 -0.75% 38,570 62,344,750
2025-01-24 16 16.42 15.86 16.09 -0.06% 49,587 80,021,232
2025-01-23 16.27 16.45 16.05 16.1 +0.25% 62,761 101,624,398
2025-01-22 16.57 16.67 15.98 16.06 -3.95% 66,943 108,096,224
2025-01-21 17.16 17.4 16.58 16.72 -2.62% 61,445 103,544,000
2025-01-20 16.94 17.78 16.88 17.17 +2.63% 63,830 109,714,476
2025-01-17 16.51 16.99 16.4 16.73 +0.6% 29,546 49,364,318
2025-01-16 16.72 17.23 16.42 16.63 -1.19% 46,486 78,321,881
2025-01-15 17 17.23 16.75 16.83 -1% 49,268 83,513,054
2025-01-14 16.2 17.1 16.08 17 +4.81% 49,061 81,355,380
2025-01-13 16.01 16.25 15.74 16.22 +0.5% 37,467 59,963,269
2025-01-10 16.58 16.66 16.14 16.14 -2.42% 33,537 54,753,368
2025-01-09 16.44 16.95 16.21 16.54 -0.18% 31,132 51,749,460
2025-01-08 16.9 17.14 16.21 16.57 -1.95% 51,910 86,352,063
2025-01-07 16.95 17.83 16.89 16.9 -0.47% 54,738 94,682,460
2025-01-06 16.41 17.47 15.91 16.98 +4.56% 85,803 144,634,626
2025-01-03 17.4 17.4 16.13 16.24 -5.91% 68,364 114,289,983
2025-01-02 18 18.13 17.21 17.26 -4.11% 63,895 112,400,274
2024-12-31 18.2 18.58 17.94 18 -1.1% 59,223 108,275,260
2024-12-30 17.34 18.4 17.18 18.2 +3.59% 79,175 142,535,291
2024-12-27 17.05 17.65 16.9 17.57 +3.6% 47,240 81,997,054
2024-12-26 17.15 17.28 16.86 16.96 -1.34% 31,467 53,626,067
2024-12-25 17.21 17.3 16.81 17.19 -0.06% 36,175 61,581,163
2024-12-24 17.13 17.28 16.82 17.2 +0.64% 37,285 63,749,694
2024-12-23 17.87 18 17.01 17.09 -5.06% 45,713 79,125,634
2024-12-20 18.11 18.44 17.8 18 -0.17% 53,650 96,953,561
2024-12-19 17.75 18.03 17.5 18.03 +1.58% 73,934 132,017,735
2024-12-18 17.51 17.81 17.51 17.75 +0.34% 32,694 57,725,698
2024-12-17 17.72 18.01 17.6 17.69 -1.28% 33,810 60,195,424
2024-12-16 18.13 18.38 17.76 17.92 -0.72% 54,008 97,122,138
2024-12-13 17.59 18.25 17.21 18.05 +2.5% 98,594 175,060,848
2024-12-12 17.97 18.06 17.52 17.61 -1.84% 56,138 99,213,648
2024-12-11 17.99 18.22 17.66 17.94 -0.22% 70,293 125,972,517
2024-12-10 18.75 18.88 17.95 17.98 -0.94% 71,472 130,784,146
2024-12-09 18.7 18.7 17.98 18.15 -4.17% 89,299 162,575,069
2024-12-06 18.68 19.38 18.5 18.94 +0.91% 121,151 231,412,348
2024-12-05 18.82 19.09 18.3 18.77 -1.16% 66,623 124,564,483
2024-12-04 18.44 19.1 18.36 18.99 +2.48% 101,353 191,458,585
2024-12-03 18.13 18.96 18.01 18.53 +1.87% 98,433 182,680,803
2024-12-02 17.06 18.45 17.06 18.19 +6.69% 116,331 209,513,975
2024-11-29 16.3 17.16 16.01 17.05 +4.99% 86,185 144,348,024
2024-11-28 16.32 16.45 15.92 16.24 -0.06% 44,284 71,712,028
2024-11-27 16 16.27 15.31 16.25 +3.9% 46,167 72,989,130
2024-11-26 15.76 16.05 15.55 15.64 -0.89% 22,116 34,903,538
2024-11-25 15.55 15.98 15.21 15.78 +3.07% 38,522 60,166,704
2024-11-22 16.12 16.26 15.3 15.31 -5.02% 42,682 66,913,085
2024-11-21 16.1 16.28 16.01 16.12 -0.12% 26,302 42,405,246
2024-11-20 16.38 16.5 16.03 16.14 -0.55% 25,099 40,525,317
2024-11-19 16.12 16.27 15.94 16.23 +0.68% 23,473 37,832,784
2024-11-18 16.45 16.6 15.95 16.12 -0.49% 41,823 68,249,325
2024-11-15 16.55 16.75 16.12 16.2 -2.64% 34,656 56,927,301
2024-11-14 17.23 17.29 16.62 16.64 -3.37% 36,957 62,647,474
2024-11-13 17.43 17.64 17.06 17.22 -1.26% 31,017 53,518,959
2024-11-12 17.37 17.92 17.2 17.44 +0.46% 46,554 81,611,921
2024-11-11 17.1 17.69 16.93 17.36 +1.11% 48,589 83,698,688
2024-11-08 17.51 17.77 16.9 17.17 -1.32% 57,596 98,944,957
2024-11-07 16.94 17.45 16.82 17.4 +1.75% 43,283 74,712,368
2024-11-06 17.46 17.47 16.97 17.1 -1.84% 62,508 106,925,676
2024-11-05 17.38 17.53 17.24 17.42 0% 51,459 89,516,034
2024-11-04 17.3 17.49 17.19 17.42 +0.17% 40,218 69,656,952
2024-11-01 17.6 17.72 17.2 17.39 -1.47% 53,778 93,683,633
2024-10-31 18.16 18.35 17.6 17.65 -1.78% 68,302 122,859,358
2024-10-30 17.57 18.08 17.46 17.97 +2.04% 66,168 117,752,501
2024-10-29 17.64 18.03 17.51 17.61 -0.06% 59,578 105,421,647
2024-10-28 17 17.66 16.79 17.62 +3.65% 75,929 131,043,901
2024-10-25 17.54 18.41 16.96 17 -2.07% 169,776 299,713,406
2024-10-24 16.07 17.41 15.95 17.36 +8.03% 121,305 206,189,548
2024-10-23 15.2 16.22 15 16.07 +8.29% 103,946 164,295,489
2024-10-22 14.62 14.86 14.5 14.84 +1.99% 33,910 49,869,701
2024-10-21 14.55 14.83 14.41 14.55 +0.48% 41,433 60,444,425
2024-10-18 14.14 14.73 14.01 14.48 +2.55% 45,483 65,193,877
2024-10-17 14.41 14.53 14.11 14.12 -1.53% 34,251 48,885,052
2024-10-16 14.07 14.63 13.99 14.34 +0.91% 46,037 66,072,465
2024-10-15 14.6 14.67 14.17 14.21 -3.4% 32,842 47,364,320
2024-10-14 14.4 14.71 14.32 14.71 +2.22% 43,405 63,161,207
2024-10-11 15.15 15.15 14.26 14.39 -4.39% 46,391 67,718,496
2024-10-10 15.02 15.56 14.99 15.05 +0.4% 51,959 79,455,005
2024-10-09 16.56 16.56 14.99 14.99 -10.02% 90,126 139,007,676
2024-10-08 17.82 17.82 15.89 16.66 +2.84% 119,451 202,187,040
2024-09-30 15.4 16.34 15.27 16.2 +8.22% 104,357 165,721,347
2024-09-27 14.34 14.97 14.27 14.97 +5.87% 61,629 90,066,188
2024-09-26 13.31 14.15 13.27 14.14 +5.6% 45,393 62,743,445
2024-09-25 13.29 13.75 13.29 13.39 +0.75% 31,684 42,990,192
2024-09-24 12.98 13.29 12.82 13.29 +0.53% 37,804 49,437,671
2024-09-23 13.23 13.27 13.13 13.22 -0.15% 12,439 16,438,678
2024-09-20 13.16 13.24 13 13.24 +0.08% 15,033 19,727,071
2024-09-19 13.11 13.42 13.08 13.23 +1.46% 21,163 28,017,652
2024-09-18 13 13.1 12.67 13.04 +0.38% 18,464 23,838,925
2024-09-13 13.14 13.16 12.89 12.99 -0.31% 17,426 22,645,806
2024-09-12 13.07 13.24 12.98 13.03 -0.31% 9,776 12,796,386
2024-09-11 13.04 13.11 12.88 13.07 +0.23% 19,101 24,826,771
2024-09-10 13.25 13.25 12.78 13.04 -0.53% 22,771 29,515,294
2024-09-09 13.05 13.23 12.85 13.11 -0.61% 20,487 26,763,153
2024-09-06 13.4 13.44 13.16 13.19 -1.35% 11,966 15,846,092
2024-09-05 13.23 13.4 13.23 13.37 +1.44% 12,636 16,842,624
2024-09-04 13.26 13.41 13.15 13.18 -1.13% 17,230 22,812,904
2024-09-03 13.32 13.56 13.29 13.33 -0.37% 16,777 22,447,875
2024-09-02 13.65 13.74 13.32 13.38 -2.19% 28,873 39,130,642
2024-08-30 13.31 13.98 13.31 13.68 +0.07% 30,178 41,417,940
2024-08-29 13.73 13.74 13.31 13.67 -0.44% 21,143 28,782,807
2024-08-28 13.52 13.93 13.41 13.73 +1.63% 38,524 53,036,790
2024-08-27 13.84 13.96 13.45 13.51 +0.52% 34,687 47,530,470
2024-08-26 13.41 13.65 13.33 13.44 +0.52% 17,259 23,196,097
2024-08-23 13.21 13.42 13.06 13.37 +1.21% 28,934 38,326,190
2024-08-22 13.36 13.38 13.06 13.21 +0.23% 27,840 36,809,922
2024-08-21 13.86 13.99 13.05 13.18 -4.91% 54,219 72,265,480
2024-08-20 14.23 14.29 13.85 13.86 -2.6% 16,676 23,342,496
2024-08-19 14.2 14.38 14.2 14.23 -0.7% 14,739 21,029,811
2024-08-16 14.41 14.42 14.2 14.33 -0.56% 18,883 27,009,455
2024-08-15 14.58 14.61 14.4 14.41 -0.55% 21,519 31,180,495
2024-08-14 14.5 14.61 14.36 14.49 -0.82% 15,272 22,109,264
2024-08-13 14.75 14.87 14.42 14.61 -1.42% 28,831 42,151,179
2024-08-12 14.9 14.96 14.73 14.82 -0.74% 15,034 22,301,615
2024-08-09 14.97 15.02 14.8 14.93 -0.2% 25,088 37,423,353
2024-08-08 15.05 15.05 14.81 14.96 -0.13% 23,987 35,821,489
2024-08-07 15.2 15.46 14.93 14.98 -1.45% 22,647 34,025,257
2024-08-06 14.75 15.3 14.58 15.2 +3.4% 47,173 70,512,388
2024-08-05 14.69 15.1 14.64 14.7 -0.54% 46,786 69,389,630
2024-08-02 14.56 14.89 14.5 14.78 +1.09% 38,282 56,467,835
2024-08-01 14.84 14.92 14.55 14.62 -1.62% 29,783 43,763,790
2024-07-31 14.57 14.86 14.46 14.86 +1.78% 37,932 55,815,816
2024-07-30 14.71 14.76 14.36 14.6 -0.27% 31,046 45,308,985
2024-07-29 14.15 14.86 13.95 14.64 +4.35% 68,495 98,987,198
2024-07-26 13.92 14.19 13.92 14.03 +0.43% 18,470 25,965,628
2024-07-25 13.77 13.97 13.64 13.97 +1.45% 21,360 29,579,537
2024-07-24 13.8 13.87 13.62 13.77 -0.22% 18,238 25,017,252
2024-07-23 13.9 13.97 13.74 13.8 -0.93% 23,865 33,029,913
2024-07-22 14.05 14.06 13.81 13.93 -1% 21,422 29,763,898
2024-07-19 14.1 14.12 13.92 14.07 -0.14% 26,537 37,224,626
2024-07-18 14.02 14.24 13.81 14.09 +0.07% 33,936 47,672,478
2024-07-17 14.02 14.17 14 14.08 -0.14% 22,357 31,512,721
2024-07-16 14.07 14.21 13.92 14.1 -0.28% 30,252 42,607,609
2024-07-15 14.01 14.3 13.96 14.14 +0.43% 41,115 58,224,677
2024-07-12 14.06 14.16 13.92 14.08 +0.07% 28,786 40,415,759
2024-07-11 14.19 14.28 13.98 14.07 +0.29% 45,181 63,584,659
2024-07-10 13.93 14.36 13.8 14.03 -0.28% 33,027 46,624,790
2024-07-09 14.1 14.25 13.78 14.07 +0.29% 66,692 93,424,199
2024-07-08 14.12 14.55 13.8 14.03 +0.29% 71,217 101,134,006
2024-07-05 13.72 14.04 13.51 13.99 +2.34% 39,947 55,315,329
2024-07-04 13.85 14.06 13.44 13.67 -1.09% 51,041 69,889,337
2024-07-03 13.6 13.89 13.47 13.82 +1.77% 55,620 76,523,866
2024-07-02 13.71 13.79 13.45 13.58 -1.09% 45,786 62,328,046
2024-07-01 13.67 13.87 13.43 13.73 +0.29% 49,690 67,921,679
2024-06-28 13.61 14.13 13.33 13.69 -0.07% 74,737 102,211,795
2024-06-27 13.76 13.97 13.54 13.7 -0.87% 51,939 71,218,973
2024-06-26 13.33 13.89 13.28 13.82 +2.75% 56,941 77,502,749
2024-06-25 13.59 13.83 13.36 13.45 -2.18% 54,387 73,826,738
2024-06-24 15 15.09 13.75 13.75 -10.01% 106,431 151,346,565
2024-06-21 14.56 15.46 14.5 15.28 +6.56% 109,389 165,491,320
2024-06-20 14.6 14.92 14.23 14.34 -2.18% 57,984 83,952,395
2024-06-19 14.85 14.91 14.19 14.66 -1.87% 88,938 128,971,157
2024-06-18 15.35 15.39 14.87 14.94 -1.65% 45,941 69,426,810
2024-06-17 15.3 15.43 15.16 15.19 -1.11% 21,381 32,657,449
2024-06-14 15.36 15.44 15.08 15.36 0% 36,883 56,328,503
2024-06-13 16.18 16.18 15.33 15.36 -5.19% 68,187 106,330,980
2024-06-12 16.03 16.29 15.93 16.2 +1.12% 33,083 53,402,383
2024-06-11 16.32 16.34 15.93 16.02 -1.72% 39,681 63,696,014
2024-06-07 16.39 16.43 16.12 16.3 +0.49% 27,709 45,076,171
2024-06-06 16.7 16.83 16.11 16.22 -3.11% 49,843 81,568,102
2024-06-05 16.99 17.05 16.72 16.74 -2.39% 40,614 68,435,459
2024-06-04 16.73 17.25 16.73 17.15 +1.66% 34,200 58,297,865
2024-06-03 17.01 17.28 16.7 16.87 -0.76% 63,867 108,225,166
2024-05-31 16.89 17 16.54 17 +0.59% 39,557 66,365,744
2024-05-30 17.2 17.22 16.77 16.9 -1.74% 54,176 91,572,388
2024-05-29 17.07 17.33 16.95 17.2 +0.47% 44,204 75,724,143
2024-05-28 17.31 17.48 16.97 17.12 -1.78% 62,807 107,440,183
2024-05-27 17.72 17.84 17.28 17.43 -1.64% 55,765 97,440,039
2024-05-24 17.85 18.27 17.62 17.72 0% 69,177 124,259,184
2024-05-23 18.1 18.72 17.61 17.72 -3.8% 85,389 153,922,348
2024-05-22 18.45 19.11 18.3 18.42 -0.11% 129,008 240,767,074
2024-05-21 17.78 18.95 17.78 18.44 +3.65% 171,990 317,939,577
2024-05-20 17.33 17.97 17.33 17.79 +3.43% 151,121 267,973,485
2024-05-17 16.75 17.2 16.66 17.2 +2.08% 61,650 104,452,182
2024-05-16 16.81 17.14 16.57 16.85 -0.35% 57,589 96,815,687
2024-05-15 16.9 17.07 16.8 16.91 -0.35% 32,949 55,786,704
2024-05-14 16.81 17.23 16.75 16.97 +0.59% 45,614 77,604,628
2024-05-13 16.71 16.95 16.55 16.87 +0.54% 40,721 68,421,347
2024-05-10 16.71 16.93 16.61 16.78 -0.18% 36,015 60,396,068
2024-05-09 16.7 16.93 16.5 16.81 +0.66% 44,441 74,445,448
2024-05-08 16.5 16.78 16.3 16.7 +1.27% 55,474 92,119,470
2024-05-07 16.25 16.54 16.13 16.49 +1.48% 51,615 84,516,808
2024-05-06 16.19 16.54 16.18 16.25 +1.12% 53,700 87,659,115
2024-04-30 16.3 16.45 15.9 16.07 -4% 69,989 113,042,721
2024-04-29 16.39 16.75 16.32 16.74 +2.14% 49,207 81,700,247
2024-04-26 16.3 16.47 16.11 16.39 +0.61% 32,167 52,389,324
2024-04-25 16.26 16.43 16.15 16.29 +0.06% 24,506 39,921,980
2024-04-24 16.2 16.3 16.02 16.28 +0.12% 23,854 38,574,502
2024-04-23 16.56 16.69 16.23 16.26 -2.46% 36,495 59,643,254
2024-04-22 16.57 16.99 16.51 16.67 +0.66% 39,847 66,622,658
2024-04-19 16.68 16.83 16.51 16.56 -1.02% 26,224 43,662,670
2024-04-18 16.93 16.95 16.67 16.73 -1.47% 47,201 79,196,789
2024-04-17 16.38 17.05 16.37 16.98 +4.04% 48,419 81,530,035
2024-04-16 17.04 17.19 16.22 16.32 -5.34% 56,104 93,555,538
2024-04-15 16.85 17.25 15.99 17.24 +2.25% 56,919 95,191,965
2024-04-12 17.1 17.16 16.77 16.86 -1.58% 40,522 68,697,864
2024-04-11 17.01 17.28 16.96 17.13 -0.06% 26,474 45,378,864
2024-04-10 17.59 17.66 17.1 17.14 -2.56% 45,292 78,456,078
2024-04-09 17.39 17.59 16.95 17.59 +0.63% 51,653 89,141,868
2024-04-08 17.52 17.74 17.3 17.48 +0.29% 49,614 87,028,503
2024-04-03 17.18 17.62 17.11 17.43 +1.34% 56,646 98,900,443
2024-04-02 17.43 17.43 17.06 17.2 -1.6% 45,231 77,813,199
2024-04-01 17.29 17.62 17.21 17.48 +1.04% 52,045 90,720,297
2024-03-29 17.01 17.6 17.01 17.3 +0.87% 46,784 81,013,000
2024-03-28 17 17.27 16.78 17.15 +0.29% 50,905 86,559,778
2024-03-27 17.66 17.66 16.96 17.1 -3.72% 66,529 114,814,076
2024-03-26 17.64 17.97 17.5 17.76 +1.25% 71,357 126,623,042
2024-03-25 17.92 18.1 17.43 17.54 -2.12% 105,789 188,524,679
2024-03-22 18.43 18.55 17.7 17.92 -3.76% 127,165 228,486,649
2024-03-21 17.31 19.11 17.23 18.62 +7.2% 199,712 362,722,436
2024-03-20 17.3 17.44 16.46 17.37 -3.55% 121,398 208,223,507
2024-03-19 17.87 18.14 17.6 18.01 +0.78% 86,263 154,423,081
2024-03-18 17.27 17.88 17.26 17.87 +3.65% 84,760 149,401,091
2024-03-15 17.11 17.28 17.04 17.24 +0.64% 25,096 43,082,541
2024-03-14 17.2 17.32 17.02 17.13 -0.81% 25,094 43,060,589
2024-03-13 17.5 17.51 17.12 17.27 -1.48% 32,938 56,962,497
2024-03-12 17.19 17.63 17.1 17.53 +2.04% 41,535 72,276,483
2024-03-11 17.06 17.18 16.92 17.18 +0.7% 26,999 46,027,399
2024-03-08 17.32 17.37 16.94 17.06 -1.44% 31,214 53,334,828
2024-03-07 17.25 17.56 17.21 17.31 +0.35% 33,101 57,485,147
2024-03-06 17.19 17.36 17.01 17.25 -0.23% 23,129 39,767,949
2024-03-05 17.16 17.44 17.12 17.29 +0.17% 21,681 37,468,421
2024-03-04 17.44 17.51 17.08 17.26 -1.15% 28,343 48,846,401
2024-03-01 17.55 17.64 17.34 17.46 -0.51% 40,446 70,663,717
2024-02-29 17.29 17.66 17.2 17.55 +1.27% 45,563 79,518,557
2024-02-28 18.04 18.15 17.33 17.33 -4.1% 62,209 110,601,962
2024-02-27 17.81 18.15 17.74 18.07 +0.78% 40,978 73,544,944
2024-02-26 17.77 18.13 17.65 17.93 +0.9% 50,285 90,126,902
2024-02-23 17.79 17.79 17.47 17.77 -0.22% 39,921 70,442,536
2024-02-22 17.62 17.93 17.33 17.81 +0.51% 53,181 93,663,188
2024-02-21 17.55 18.14 17.45 17.72 +0.45% 47,603 84,885,988
2024-02-20 17.81 17.81 17.4 17.64 -0.95% 39,946 70,121,167
2024-02-19 18.3 18.35 17.69 17.81 -2.57% 47,915 85,711,730
2024-02-08 17.8 18.58 17.69 18.28 +2.81% 61,688 112,690,974
2024-02-07 17.54 17.83 17.5 17.78 +0.91% 62,377 110,282,242
2024-02-06 16.9 17.84 16.83 17.62 +2.74% 60,910 106,212,581
2024-02-05 17.39 17.4 16.45 17.15 -1.89% 53,353 90,163,967
2024-02-02 17.51 17.79 17.11 17.48 +0.17% 41,891 73,228,809
2024-02-01 16.88 17.75 16.69 17.45 +3.25% 36,669 63,494,595
2024-01-31 17.5 17.55 16.9 16.9 -3.98% 26,792 46,101,476
2024-01-30 17.47 17.7 17.19 17.6 +0.28% 34,750 60,766,322
2024-01-29 17.64 17.87 17.42 17.55 -0.79% 31,637 55,732,971
2024-01-26 17.81 17.92 17.58 17.69 +0.28% 46,065 81,644,683
2024-01-25 17.16 17.7 17.06 17.64 +2.8% 37,230 64,810,229
2024-01-24 16.83 17.26 16.7 17.16 +0.12% 32,667 55,480,952
2024-01-23 16.5 17.3 15.81 17.14 +3.07% 47,328 77,636,476
2024-01-22 17.29 17.29 16.3 16.63 -4.09% 38,977 65,345,990
2024-01-19 17.25 17.39 17.01 17.34 +0.41% 38,136 65,636,973
2024-01-18 16.67 17.35 16.07 17.27 +3.66% 68,460 114,145,987
2024-01-17 16.78 16.87 16.61 16.66 -0.77% 19,230 32,219,485
2024-01-16 16.55 16.96 16.45 16.79 +1.7% 41,375 69,473,654
2024-01-15 16.63 16.86 16.37 16.51 -0.72% 34,223 56,728,062
2024-01-12 16.91 17.2 16.62 16.63 -1.66% 25,048 42,215,547
2024-01-11 16.63 17 16.58 16.91 +1.87% 21,571 36,417,097
2024-01-10 16.96 17.08 16.56 16.6 -2.3% 27,538 46,165,482
2024-01-09 16.89 17.18 16.82 16.99 +0.12% 22,035 37,454,662
2024-01-08 17.63 17.67 16.45 16.97 -3.19% 76,874 129,718,252
2024-01-05 18.08 18.18 17.44 17.53 -3.1% 43,457 77,123,519
2024-01-04 17.91 18.16 17.76 18.09 +0.78% 37,193 66,875,341
2024-01-03 17.75 18.18 17.66 17.95 +0.96% 45,269 81,435,131
2024-01-02 18.2 18.37 17.7 17.78 -2.84% 59,463 106,578,469

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

щУЦцШМчзСцКА 001270

2022-2023两年

ше┐шЧПшНпф╕Ъ 600211

2022-2023两年

ф╣РцЩохМ╗чЦЧ 300003

近期数据

ф╝ЯцАЭхМ╗чЦЧ 688580

2022-2023两年

цБТхНОчзСцКА 300365

2022-2023两年

хЫ╜цКХчФ╡хКЫ 600886

近三个月

щ╛ЩхЗАчОпф┐Э 600388

2023年全年

ц╜НцЯ┤щЗНцЬ║ 000880

2024年一季度

ф╕ЗцОзцЩ║щАа 603070

2023年全年

хНОцОзш╡Ыца╝ 000068

2022-2023两年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
储能电池

цМпхНОчзСцКА (000733)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年

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