хНОщЗСш╡ДцЬм 000532

数据更新至:

添加到对比分析

15.52 -0.19%

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

15.52
-0.19% -0.03
15.7
开盘价
15.88
最高价
15.26
最低价
63,445
成交量
数据更新至: 2025-03-25

技术指标

15.86
MA5 (5日均线)
16.02
MA10 (10日均线)
15.97
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 15.7 15.88 15.26 15.52 -0.19% 63,445 98,865,006
2025-03-24 15.8 15.91 15.06 15.55 -1.95% 97,244 150,457,455
2025-03-21 16.18 16.25 15.82 15.86 -1.98% 85,215 136,592,692
2025-03-20 16.2 16.59 16.07 16.18 -0.12% 117,875 192,853,917
2025-03-19 16.29 16.4 16.15 16.2 -0.55% 75,874 123,252,825
2025-03-18 16.27 16.32 16.13 16.29 +0.12% 77,581 126,043,016
2025-03-17 16.19 16.37 16.02 16.27 +0.31% 100,606 163,208,218
2025-03-14 15.72 16.38 15.72 16.22 +2.27% 129,540 209,219,548
2025-03-13 16.22 16.28 15.69 15.86 -2.16% 93,720 149,166,955
2025-03-12 15.85 16.47 15.8 16.21 +2.72% 164,063 265,651,095
2025-03-11 15.65 15.83 15.57 15.78 -0.57% 70,223 110,296,203
2025-03-10 15.8 15.98 15.7 15.87 -0.44% 69,619 110,165,522
2025-03-07 16.25 16.25 15.84 15.94 -2.27% 122,602 197,076,217
2025-03-06 16 16.43 16 16.31 +1.94% 183,746 298,821,814
2025-03-05 15.73 16.17 15.65 16 +1.07% 148,035 235,138,259
2025-03-04 15.5 15.91 15.38 15.83 +1.47% 98,345 154,469,856
2025-03-03 15.45 15.95 15.22 15.6 +0.97% 120,304 188,939,274
2025-02-28 16.19 16.4 15.38 15.45 -3.92% 153,382 242,977,362
2025-02-27 16.43 16.66 15.78 16.08 -2.07% 168,971 273,247,451
2025-02-26 16.29 16.43 16.22 16.42 +0.98% 128,617 210,083,108
2025-02-25 16.3 16.57 16.18 16.26 -1.33% 138,956 227,784,483
2025-02-24 16.7 16.73 16.32 16.48 -1.79% 164,008 269,409,834
2025-02-21 16.72 16.88 16.45 16.78 -0.47% 213,650 356,593,730
2025-02-20 17 17.15 16.74 16.86 +0.36% 203,188 343,493,533
2025-02-19 16.55 17.08 16.39 16.8 +3.32% 246,439 410,794,047
2025-02-18 17 17.13 16.21 16.26 -5.19% 258,273 429,001,540
2025-02-17 17.59 17.65 16.89 17.15 +2.21% 327,156 565,718,708
2025-02-14 17.06 17.4 16.57 16.78 -3.67% 363,124 612,154,740
2025-02-13 18.18 18.27 17.17 17.42 -5.27% 501,618 882,623,089
2025-02-12 17.32 18.5 17.22 18.39 +3.55% 659,266 1,183,061,801
2025-02-11 18.2 18.48 17.6 17.76 -6.43% 677,748 1,220,789,796
2025-02-10 16.77 20.1 16.77 18.98 +2.54% 899,566 1,668,492,221
2025-02-07 17.71 19.4 17.01 18.51 +4.64% 1,011,448 1,856,915,347
2025-02-06 17.69 17.69 16.88 17.69 +10.01% 804,362 1,417,843,359
2025-02-05 16.08 16.08 16.08 16.08 +9.99% 44,565 71,660,231
2025-01-27 14.62 14.62 14.62 14.62 +10.01% 61,233 89,523,187
2025-01-24 13.01 13.45 12.75 13.29 +5.81% 223,187 292,281,551
2025-01-23 12.76 13.06 12.56 12.56 +0.4% 86,843 111,400,998
2025-01-22 12.76 12.76 12.46 12.51 -1.65% 44,108 55,440,154
2025-01-21 13 13.07 12.62 12.72 -1.32% 52,923 67,579,244
2025-01-20 12.92 13.03 12.76 12.89 +0.47% 60,600 78,132,815
2025-01-17 12.65 12.9 12.62 12.83 +0.55% 58,357 74,574,720
2025-01-16 12.78 12.97 12.61 12.76 +0.31% 68,447 87,595,828
2025-01-15 12.73 12.83 12.63 12.72 -0.16% 81,584 103,974,847
2025-01-14 12.29 12.76 12.27 12.74 +4.34% 104,491 131,419,227
2025-01-13 11.91 12.29 11.68 12.21 +1.16% 62,612 75,236,958
2025-01-10 12.47 12.68 12.07 12.07 -2.97% 89,776 111,587,129
2025-01-09 12.35 12.55 12.34 12.44 +0.32% 47,152 58,729,209
2025-01-08 12.48 12.52 12.03 12.4 -0.64% 71,237 87,680,822
2025-01-07 12.15 12.48 12.14 12.48 +3.14% 79,700 98,168,010
2025-01-06 12.07 12.31 11.81 12.1 -0.82% 74,817 90,442,136
2025-01-03 12.84 12.96 12.11 12.2 -4.84% 102,351 126,723,935
2025-01-02 13.18 13.33 12.66 12.82 -2.88% 96,878 125,719,072
2024-12-31 13.69 13.93 13.13 13.2 -4.14% 101,715 136,461,738
2024-12-30 13.8 13.83 13.51 13.77 -0.51% 93,526 127,680,176
2024-12-27 13.67 14.18 13.6 13.84 +1.62% 127,273 177,286,075
2024-12-26 13.57 13.81 13.47 13.62 +0.44% 89,252 121,971,616
2024-12-25 13.91 13.98 13.35 13.56 -3.07% 109,417 148,544,993
2024-12-24 13.96 14.14 13.7 13.99 +0.43% 132,894 184,935,017
2024-12-23 14.9 14.99 13.86 13.93 -7.13% 221,205 317,110,682
2024-12-20 15.51 15.72 14.96 15 -3.78% 266,533 406,542,103
2024-12-19 15.81 16.2 15.52 15.59 -5.4% 263,634 415,324,600
2024-12-18 16.93 17.1 16.27 16.48 -5.67% 337,256 561,399,778
2024-12-17 16.8 17.82 16.01 17.47 +2.58% 562,274 952,761,706
2024-12-16 16.4 17.83 15.8 17.03 +5.06% 567,559 961,704,501
2024-12-13 15.91 16.58 15.76 16.21 -0.18% 219,693 354,419,525
2024-12-12 15.95 16.66 15.9 16.24 +1.82% 205,498 333,612,592
2024-12-11 15.71 16.28 15.71 15.95 +0.76% 168,482 269,484,740
2024-12-10 16.8 16.87 15.75 15.83 -1.74% 302,698 490,744,349
2024-12-09 15.64 17.28 15.37 16.11 +2.48% 320,987 517,281,719
2024-12-06 15.69 16.16 15.55 15.72 -0.57% 185,763 293,757,015
2024-12-05 15.41 15.99 15.25 15.81 +3.2% 261,737 412,726,493
2024-12-04 15.07 16.06 14.97 15.32 -0.39% 228,486 352,823,570
2024-12-03 15.58 16.23 15.18 15.38 +1.65% 381,603 595,164,848
2024-12-02 14.17 15.64 14.03 15.13 +6.4% 344,782 520,001,819
2024-11-29 13.8 14.32 13.66 14.22 +2.67% 139,593 196,289,866
2024-11-28 13.81 14.2 13.79 13.85 +0.29% 90,938 127,134,120
2024-11-27 13.5 13.83 13.25 13.81 +1.62% 96,061 130,335,374
2024-11-26 13.55 14.05 13.55 13.59 -0.44% 96,629 132,711,361
2024-11-25 13.55 13.71 13.26 13.65 +1.87% 89,368 120,696,321
2024-11-22 14.08 14.43 13.4 13.4 -4.76% 118,396 164,800,640
2024-11-21 13.93 14.37 13.88 14.07 +0.36% 98,820 139,659,981
2024-11-20 13.97 14.06 13.8 14.02 +0.36% 95,468 133,029,189
2024-11-19 13.6 13.97 13.53 13.97 +3.25% 97,536 134,620,771
2024-11-18 14.27 14.39 13.42 13.53 -5.25% 144,922 198,839,447
2024-11-15 14.4 15.23 14.22 14.28 -1.92% 167,420 244,234,629
2024-11-14 15.2 15.36 14.53 14.56 -5.21% 188,208 280,236,237
2024-11-13 15.48 15.94 14.92 15.36 -1.85% 388,728 598,108,749
2024-11-12 14.95 16.29 14.9 15.65 +5.67% 546,977 871,598,989
2024-11-11 14.63 14.99 14.55 14.81 +0.75% 145,140 214,146,169
2024-11-08 15.45 15.5 14.65 14.7 -3.73% 228,705 341,603,748
2024-11-07 14.99 15.36 14.6 15.27 +0.66% 294,077 439,705,261
2024-11-06 14.84 15.38 14.59 15.17 +2.29% 354,045 533,421,742
2024-11-05 14.43 14.98 14.29 14.83 +3.63% 202,417 297,827,781
2024-11-04 13.51 14.31 13.51 14.31 +4.22% 136,353 191,450,063
2024-11-01 14.74 14.8 13.68 13.73 -6.79% 195,518 274,518,250
2024-10-31 14.2 15.02 14.15 14.73 +3.15% 217,170 320,388,755
2024-10-30 14.03 14.54 14.03 14.28 0% 146,262 208,890,641
2024-10-29 14.98 15.06 14.27 14.28 -4.61% 234,706 343,480,229
2024-10-28 14.26 15.45 14.26 14.97 +5.2% 352,059 526,973,362
2024-10-25 14.29 14.69 13.92 14.23 +5.33% 378,763 541,786,978
2024-10-24 13.08 13.78 13.02 13.51 +2.19% 134,209 180,048,737
2024-10-23 13.4 13.59 13.16 13.22 -1.49% 115,094 153,904,242
2024-10-22 13.33 13.57 13.25 13.42 +0.68% 102,641 137,645,630
2024-10-21 13.49 13.49 13.2 13.33 -0.07% 151,253 201,474,490
2024-10-18 13.02 13.63 12.91 13.34 +2.46% 154,437 205,444,127
2024-10-17 13.28 13.4 12.95 13.02 -1.44% 131,475 172,935,568
2024-10-16 12.52 13.54 12.52 13.21 -0.38% 172,303 225,419,935
2024-10-15 13.49 14 13.2 13.26 -3.14% 213,048 289,624,467
2024-10-14 13.6 13.85 13.23 13.69 +3.87% 219,682 298,022,328
2024-10-11 12.96 13.7 12.96 13.18 +0.23% 249,815 332,791,635
2024-10-10 13.53 13.83 12.7 13.15 -5.53% 253,692 335,092,435
2024-10-09 14.68 14.68 13.92 13.92 -10.02% 292,040 414,503,050
2024-10-08 15.47 15.47 14 15.47 +10.03% 508,890 762,871,261
2024-09-30 13.5 14.12 12.8 14.06 +8.57% 461,398 626,606,984
2024-09-27 12.68 12.98 12.33 12.95 +3.85% 362,102 457,871,067
2024-09-26 11.92 12.49 11.8 12.47 +3.92% 281,575 343,971,975
2024-09-25 12.01 12.46 11.87 12 +3.54% 385,416 469,383,889
2024-09-24 10.96 11.87 10.88 11.59 +7.02% 297,927 338,373,026
2024-09-23 10.88 10.94 10.73 10.83 -1.55% 94,013 101,809,966
2024-09-20 10.89 11.12 10.89 11 +0.64% 149,509 164,299,736
2024-09-19 10.83 11.06 10.7 10.93 +1.11% 170,843 186,425,729
2024-09-18 10.5 11.1 10.32 10.81 +2.27% 195,822 210,322,626
2024-09-13 10.62 10.8 10.51 10.57 -0.75% 108,966 116,061,919
2024-09-12 10.59 10.82 10.59 10.65 +0.28% 99,433 106,313,133
2024-09-11 10.58 10.7 10.46 10.62 -0.75% 86,156 91,167,165
2024-09-10 10.65 10.77 10.49 10.7 0% 90,032 95,802,981
2024-09-09 10.45 10.85 10.38 10.7 +0.85% 98,424 104,821,833
2024-09-06 10.93 11 10.57 10.61 -0.84% 131,434 141,027,931
2024-09-05 10.58 10.71 10.51 10.7 +1.42% 79,371 84,274,637
2024-09-04 10.39 10.68 10.22 10.55 +0.96% 104,484 109,857,465
2024-09-03 10.46 10.5 10.28 10.45 0% 95,600 99,318,369
2024-09-02 10.76 10.86 10.43 10.45 -3.86% 135,835 144,121,610
2024-08-30 10.55 11.04 10.4 10.87 +1.97% 200,834 216,831,992
2024-08-29 10.65 10.94 10.52 10.66 +0.09% 183,091 195,773,247
2024-08-28 11.5 11.53 10.65 10.65 -9.97% 301,829 327,773,819
2024-08-27 12.45 12.5 11.8 11.83 -5.81% 191,787 231,645,986
2024-08-26 12.99 13.15 12.5 12.56 -2.33% 190,627 242,443,996
2024-08-23 12.88 13.28 12.83 12.86 -3.89% 298,298 387,793,047
2024-08-22 13.55 14.18 13.32 13.38 +0.6% 416,650 572,153,540
2024-08-21 13.21 13.45 13.09 13.3 +1.06% 203,317 269,274,493
2024-08-20 13.29 13.87 13.11 13.16 -1.5% 308,533 414,913,425
2024-08-19 13.27 13.56 12.95 13.36 +0.45% 358,664 478,034,727
2024-08-16 13.46 13.99 13.23 13.3 +1.06% 604,039 819,089,103
2024-08-15 12.06 13.16 12 13.16 +10.03% 349,380 452,277,914
2024-08-14 11.85 12.18 11.82 11.96 +0.5% 123,562 148,705,217
2024-08-13 11.65 11.91 11.58 11.9 +1.71% 70,468 82,936,638
2024-08-12 11.59 11.92 11.55 11.7 -0.17% 72,869 85,739,620
2024-08-09 11.75 11.94 11.68 11.72 +0.69% 58,436 68,970,878
2024-08-08 11.71 11.88 11.5 11.64 -0.77% 59,758 69,787,164
2024-08-07 11.85 11.93 11.7 11.73 -1.01% 58,322 68,896,529
2024-08-06 11.9 12 11.64 11.85 +0.68% 70,884 83,377,753
2024-08-05 12.08 12.29 11.76 11.77 -2.81% 91,011 109,121,998
2024-08-02 12.31 12.54 12.07 12.11 -2.5% 108,108 132,780,891
2024-08-01 12.24 12.53 12.24 12.42 -0.32% 150,607 186,785,612
2024-07-31 11.67 12.6 11.63 12.46 +6.5% 239,351 294,334,150
2024-07-30 11.5 11.7 11.31 11.7 +0.78% 83,235 96,315,798
2024-07-29 11.62 11.62 11.35 11.61 +1.31% 72,651 83,568,115
2024-07-26 11.16 11.6 11.15 11.46 +3.06% 92,177 105,526,483
2024-07-25 11 11.37 10.9 11.12 +0.63% 86,469 96,903,471
2024-07-24 11.25 11.5 11.03 11.05 -3.83% 115,402 129,442,281
2024-07-23 11.35 12.08 11.26 11.49 +0.97% 152,528 178,128,997
2024-07-22 11.41 11.56 11.31 11.38 -0.87% 67,330 76,711,617
2024-07-19 11.7 11.8 11.33 11.48 +0.44% 124,090 142,685,481
2024-07-18 11.29 11.47 11.1 11.43 +0.09% 62,793 70,692,503
2024-07-17 11.74 11.86 11.42 11.42 -2.97% 69,066 80,106,923
2024-07-16 11.74 11.86 11.63 11.77 +0.26% 57,836 67,834,775
2024-07-15 12.03 12.11 11.69 11.74 -3.61% 92,665 109,661,435
2024-07-12 12.1 12.41 12.06 12.18 -1.14% 143,304 174,561,420
2024-07-11 11.69 12.55 11.6 12.32 +6.85% 162,731 196,706,104
2024-07-10 11.5 11.79 11.48 11.53 -0.86% 54,389 63,260,096
2024-07-09 11.25 11.65 11.1 11.63 +3.38% 68,396 78,019,532
2024-07-08 11.45 11.5 11.2 11.25 -1.92% 53,969 61,171,282
2024-07-05 11.38 11.52 11.2 11.47 +1.41% 62,557 71,255,742
2024-07-04 11.71 11.88 11.3 11.31 -3.99% 84,022 96,874,137
2024-07-03 12.15 12.15 11.73 11.78 -3.52% 96,522 114,874,707
2024-07-02 12.13 12.4 12.11 12.21 +0.33% 108,639 133,367,353
2024-07-01 12.04 12.17 11.91 12.17 +0.91% 80,276 96,663,496
2024-06-28 11.71 12.25 11.7 12.06 +1.94% 124,869 150,716,659
2024-06-27 11.9 12.3 11.81 11.83 -1.83% 133,658 160,756,361
2024-06-26 11.63 12.06 11.6 12.05 +3.43% 73,301 86,867,932
2024-06-25 11.74 11.9 11.53 11.65 -1.19% 74,157 86,801,390
2024-06-24 12.08 12.18 11.75 11.79 -3.76% 96,980 115,787,348
2024-06-21 12.2 12.41 12.19 12.25 -0.57% 83,931 103,282,334
2024-06-20 12.87 12.99 12.26 12.32 -1.52% 129,156 161,464,703
2024-06-19 12.76 12.76 12.5 12.51 -1.96% 111,609 140,555,992
2024-06-18 12.52 12.79 12.47 12.76 +1.59% 134,441 170,342,690
2024-06-17 12.3 12.65 12.26 12.56 +0.16% 139,673 175,108,881
2024-06-14 12.18 12.62 12.13 12.54 +3.21% 190,435 236,328,451
2024-06-13 12.17 12.27 12.03 12.15 -0.33% 94,856 115,415,137
2024-06-12 11.91 12.23 11.84 12.19 +2.09% 101,107 122,403,947
2024-06-11 11.52 11.99 11.43 11.94 +2.05% 95,004 112,323,269
2024-06-07 11.6 11.77 11.55 11.7 +1.47% 86,540 100,949,662
2024-06-06 11.97 12.12 11.43 11.53 -4% 137,944 161,390,700
2024-06-05 12.15 12.39 12.01 12.01 -2.04% 130,677 159,015,119
2024-06-04 11.98 12.39 11.86 12.26 +2.34% 145,849 176,954,142
2024-06-03 12.27 12.34 11.87 11.98 -2.36% 100,839 121,333,332
2024-05-31 12.22 12.46 12.21 12.27 +0.9% 87,983 108,488,804
2024-05-30 12.15 12.3 12.07 12.16 -0.57% 71,579 87,131,691
2024-05-29 12.14 12.3 12.1 12.23 +0.82% 77,067 94,077,585
2024-05-28 12.47 12.47 12.1 12.13 -2.33% 79,779 97,496,731
2024-05-27 12.37 12.45 12.19 12.42 +0.57% 94,140 116,070,804
2024-05-24 12.56 12.73 12.35 12.35 -2.6% 128,098 160,283,084
2024-05-23 12.92 13 12.64 12.68 -2.54% 122,279 156,360,091
2024-05-22 12.98 13.09 12.9 13.01 +0.08% 118,031 153,119,534
2024-05-21 13.06 13.28 12.92 13 -0.84% 153,212 200,303,487
2024-05-20 12.9 13.34 12.88 13.11 +0.38% 169,281 222,454,011
2024-05-17 13.02 13.23 12.71 13.06 -1.28% 207,326 268,814,265
2024-05-16 12.99 13.47 12.89 13.23 +1.77% 273,877 359,219,174
2024-05-15 14.01 14.18 12.99 13 -9.66% 394,916 530,784,050
2024-05-14 13.44 14.65 13.43 14.39 +5.11% 509,246 714,004,686
2024-05-13 12.92 14.25 12.7 13.69 +3.63% 423,127 573,378,780
2024-05-10 13.09 13.42 12.82 13.21 +0.23% 317,350 415,082,099
2024-05-09 13.05 13.48 12.95 13.18 +0.61% 333,602 440,041,578
2024-05-08 13.4 13.6 13.01 13.1 -5.96% 460,208 610,339,677
2024-05-07 12.3 13.93 12.15 13.93 +10.03% 723,958 966,451,777
2024-05-06 12.45 13.09 12.16 12.66 +3.26% 478,163 596,641,814
2024-04-30 13.68 13.68 11.99 12.26 -2.23% 639,824 824,558,126
2024-04-29 12.54 12.54 12.54 12.54 +10% 47,971 60,155,647
2024-04-26 11.4 11.4 11.4 11.4 +10.04% 60,468 68,933,110
2024-04-25 10.25 10.49 10.18 10.36 +1.07% 51,378 53,290,223
2024-04-24 10.04 10.26 10 10.25 +2.5% 41,632 42,152,944
2024-04-23 9.93 10.1 9.93 10 +0.81% 35,726 35,785,647
2024-04-22 10.13 10.13 9.85 9.92 -0.8% 39,990 39,867,128
2024-04-19 10.04 10.18 9.98 10 -1.09% 43,240 43,438,193
2024-04-18 10.3 10.37 10.03 10.11 -0.98% 59,170 60,450,647
2024-04-17 9.68 10.24 9.68 10.21 +6.47% 77,007 77,659,539
2024-04-16 10.21 10.28 9.57 9.59 -6.07% 93,441 91,572,211
2024-04-15 10.49 10.55 10 10.21 -2.67% 79,801 81,750,324
2024-04-12 10.67 10.73 10.48 10.49 -1.41% 38,680 40,888,584
2024-04-11 10.61 10.78 10.57 10.64 -0.28% 34,026 36,425,618
2024-04-10 10.9 10.94 10.6 10.67 -2.56% 51,012 54,772,783
2024-04-09 10.78 10.98 10.75 10.95 +1.58% 42,351 46,095,050
2024-04-08 10.89 11.01 10.77 10.78 -1.55% 49,608 53,891,791
2024-04-03 11 11.14 10.91 10.95 -1.26% 47,862 52,655,661
2024-04-02 11.28 11.29 11.03 11.09 -1.6% 60,464 67,263,579
2024-04-01 11.09 11.29 11.09 11.27 +2.08% 66,517 74,551,334
2024-03-29 10.8 11.04 10.76 11.04 +1.85% 74,892 82,079,500
2024-03-28 10.49 11.1 10.42 10.84 +3.14% 90,340 97,546,514
2024-03-27 10.99 11.03 10.51 10.51 -5.57% 94,067 101,117,600
2024-03-26 11 11.13 10.8 11.13 +0.91% 100,195 109,848,392
2024-03-25 11.51 11.52 11.03 11.03 -5.08% 149,357 168,693,681
2024-03-22 11.88 11.94 11.61 11.62 -2.19% 116,266 137,000,989
2024-03-21 11.9 12.07 11.8 11.88 -0.59% 109,373 130,318,587
2024-03-20 12.07 12.08 11.86 11.95 -1.08% 130,410 155,997,390
2024-03-19 12.18 12.36 12.08 12.08 -1.71% 140,881 172,054,301
2024-03-18 12.15 12.36 11.95 12.29 +1.49% 184,876 225,658,475
2024-03-15 12.16 12.27 11.85 12.11 -2.34% 180,859 217,306,011
2024-03-14 12.51 12.75 12.15 12.4 +0.73% 337,501 421,136,849
2024-03-13 11.8 12.49 11.66 12.31 +3.71% 275,256 333,107,504
2024-03-12 11.8 11.87 11.61 11.87 +0.59% 154,895 182,020,158
2024-03-11 11.6 11.8 11.54 11.8 +0.85% 119,955 140,364,767
2024-03-08 11.71 11.82 11.57 11.7 -0.43% 124,141 144,939,246
2024-03-07 12.32 12.45 11.75 11.75 -4.63% 221,062 266,971,055
2024-03-06 12.07 12.54 11.76 12.32 +2.16% 249,337 302,422,903
2024-03-05 12.14 12.38 12.01 12.06 -1.79% 197,253 240,521,719
2024-03-04 12.63 12.63 11.89 12.28 -3.38% 292,239 355,464,091
2024-03-01 12.99 13.23 12.58 12.71 -5.99% 402,929 517,010,222
2024-02-29 12.79 13.79 12.78 13.52 +7.81% 610,344 801,112,725
2024-02-28 11.77 12.63 11.55 12.54 +6.63% 495,547 602,110,062
2024-02-27 11.25 11.76 11.17 11.76 +3.7% 189,675 218,763,385
2024-02-26 11.27 11.51 11.17 11.34 -0.53% 194,037 219,710,306
2024-02-23 11.07 11.45 11.05 11.4 +3.45% 228,783 256,955,480
2024-02-22 10.59 11.03 10.59 11.02 +2.42% 232,836 252,725,025
2024-02-21 10.7 11.14 10.5 10.76 +0.19% 286,320 310,289,216
2024-02-20 10.23 10.98 10.18 10.74 +3.87% 263,344 280,082,888
2024-02-19 9.85 10.35 9.71 10.34 +6.6% 251,760 255,080,392
2024-02-08 9.4 9.83 9.11 9.7 +3.19% 240,245 229,376,847
2024-02-07 10.25 10.38 9.36 9.4 -9.53% 278,439 278,654,171
2024-02-06 10.01 11.33 9.9 10.39 -5.55% 316,492 325,445,078
2024-02-05 11.76 11.77 11 11 -9.98% 203,419 225,882,097
2024-02-02 13.2 13.24 12.05 12.22 -8.74% 409,158 510,054,930
2024-02-01 12.72 13.83 12.6 13.39 +1.67% 360,439 480,982,610
2024-01-31 12.88 13.41 12.62 13.17 +1% 400,031 525,841,802
2024-01-30 13.81 14.66 12.86 13.04 -4.33% 445,505 621,342,706
2024-01-29 14.6 14.65 13.63 13.63 -9.97% 365,375 508,429,261
2024-01-26 15.06 16.25 14.74 15.14 -2.32% 606,448 933,441,533
2024-01-25 15.91 17.27 15.02 15.5 -2.27% 820,319 1,295,361,641
2024-01-24 14 15.86 13.91 15.86 +9.99% 701,032 1,053,660,241
2024-01-23 13.4 14.89 13.36 14.42 +6.42% 583,462 829,576,167
2024-01-22 13.44 14.43 13.27 13.55 -4.1% 483,878 669,201,165
2024-01-19 14.65 14.98 14.13 14.13 -10% 623,467 891,562,898
2024-01-18 15.2 17.1 14.12 15.7 +0.06% 961,925 1,490,690,465
2024-01-17 15 15.69 14.99 15.69 +10.03% 662,101 1,021,839,132
2024-01-16 12.72 14.26 12.51 14.26 +10.03% 585,224 795,961,069
2024-01-15 12.7 13.3 12.64 12.96 -0.23% 306,673 396,556,245
2024-01-12 12.81 13.6 12.7 12.99 -0.84% 433,767 569,629,937
2024-01-11 13.21 13.85 12.86 13.1 -3.68% 575,538 754,372,607
2024-01-10 12.26 13.6 12.06 13.6 +10.03% 504,198 670,297,016
2024-01-09 12.3 12.68 12.04 12.36 -2.29% 291,464 359,625,305
2024-01-08 12.46 13.3 12.45 12.65 -0.78% 449,852 579,993,553
2024-01-05 12.05 13.31 11.8 12.75 +5.37% 432,283 556,366,064
2024-01-04 12.35 12.39 11.94 12.1 -2.89% 162,325 196,108,433
2024-01-03 11.86 12.86 11.76 12.46 +4.27% 287,977 358,264,470
2024-01-02 11.92 12.08 11.84 11.95 -0.33% 84,199 100,648,031

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

хНЧч╜СчзСцКА 688248

2023年全年

STхЕГцИР 603388

2022-2023两年

ф╕нхЫ╜щХ┐хЯО 000066

2024年一季度

ф╕нхЫ╜чиАхЬЯ 000831

近半年

ч┤вш╛░чзСцКА 688507

2022-2023两年

щ╝Ощ╛ЩчзСцКА 603004

2024年至今

шпЪцДПшНпф╕Ъ 603811

2023年全年

ц╡╖чЫоцШЯ 688559

2024年至今

ц╡╖хдйч▓╛х╖е 601882

近三个月

хЕичнСшВбф╗╜ 603030

近三个月

热门概念板块

区块链
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
虚拟现实
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

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