ф╕Зц│╜шВбф╗╜ 000534

数据更新至:

添加到对比分析

15.63 +2.09%

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

15.63
+2.09% +0.32
15.34
开盘价
15.9
最高价
15.21
最低价
68,179
成交量
数据更新至: 2025-03-25

技术指标

16.03
MA5 (5日均线)
16.39
MA10 (10日均线)
16.22
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 15.34 15.9 15.21 15.63 +2.09% 68,179 106,075,749
2025-03-24 16.11 16.34 15.02 15.31 -5.2% 153,434 237,821,651
2025-03-21 16.21 16.57 16.08 16.15 -1.34% 66,835 108,786,306
2025-03-20 16.62 16.99 16.36 16.37 -1.86% 55,028 91,195,466
2025-03-19 16.28 17.17 16.12 16.68 +2.21% 106,530 178,106,165
2025-03-18 16.76 16.89 16.15 16.32 -2.74% 106,854 175,364,047
2025-03-17 16.9 17.05 16.64 16.78 -0.71% 72,634 122,320,688
2025-03-14 16.75 16.93 16.53 16.9 +0.96% 74,218 124,067,945
2025-03-13 16.91 17.34 16.44 16.74 -1.36% 97,347 162,573,491
2025-03-12 16.99 17.37 16.83 16.97 -0.53% 110,023 187,696,529
2025-03-11 16.1 17.08 16 17.06 +4.41% 142,783 236,947,539
2025-03-10 16.5 16.54 15.96 16.34 -1.27% 118,223 192,316,206
2025-03-07 16 16.8 15.82 16.55 +4.15% 152,224 250,853,696
2025-03-06 16.22 16.32 15.8 15.89 -2.75% 130,841 209,142,752
2025-03-05 16.16 16.37 15.61 16.34 +0.93% 121,429 194,208,189
2025-03-04 15.9 16.41 15.79 16.19 +0.06% 132,362 214,436,963
2025-03-03 15 16.53 14.91 16.18 +7.65% 215,537 345,502,536
2025-02-28 15.7 16 15 15.03 -5.47% 130,893 201,745,875
2025-02-27 15.17 16.12 15.06 15.9 +4.95% 190,506 296,866,398
2025-02-26 15.1 15.54 15 15.15 +0.4% 85,580 129,760,754
2025-02-25 15.32 15.48 14.99 15.09 -2.33% 87,393 132,812,930
2025-02-24 15.43 15.73 15.06 15.45 -0.26% 91,072 140,132,070
2025-02-21 15.51 15.55 15.16 15.49 +0.13% 106,176 162,761,941
2025-02-20 14.61 15.7 14.61 15.47 +4.88% 171,781 263,769,437
2025-02-19 14.28 14.85 13.99 14.75 +3.87% 123,429 177,359,107
2025-02-18 14.97 15.1 14.15 14.2 -6.08% 105,121 152,842,969
2025-02-17 14.6 15.42 14.41 15.12 +4.93% 159,048 237,875,308
2025-02-14 14.74 14.97 14.24 14.41 -2.17% 125,568 183,250,113
2025-02-13 15.11 15.67 14.65 14.73 -2.77% 104,492 158,046,085
2025-02-12 15.2 15.35 14.81 15.15 -1.11% 62,192 93,881,714
2025-02-11 15.15 15.41 14.93 15.32 +0.46% 87,799 133,489,675
2025-02-10 14.89 15.3 14.8 15.25 +2.42% 120,931 183,062,056
2025-02-07 14.4 15.1 14.33 14.89 +2.76% 108,791 161,348,961
2025-02-06 14.22 14.54 14.22 14.49 +1.26% 73,482 105,906,553
2025-02-05 14.21 14.54 13.98 14.31 -0.83% 83,581 118,866,447
2025-01-27 14.8 14.84 14.15 14.43 -2.76% 79,745 115,227,018
2025-01-24 14.67 14.96 14.57 14.84 +0.54% 99,161 146,493,544
2025-01-23 15.21 15.45 14.67 14.76 -2.7% 162,905 244,983,531
2025-01-22 13.95 15.35 13.7 15.17 +8.51% 258,939 384,317,454
2025-01-21 14.44 14.46 13.88 13.98 -2.58% 97,690 137,126,139
2025-01-20 14.39 14.57 14.27 14.35 -0.55% 76,801 110,656,283
2025-01-17 14.52 14.65 14.13 14.43 -0.62% 115,322 165,532,832
2025-01-16 14.79 15.4 14.4 14.52 -0.75% 290,116 431,245,047
2025-01-15 14.32 14.79 14 14.63 +2.02% 217,983 315,399,205
2025-01-14 13.8 14.55 13.46 14.34 +4.9% 282,109 396,149,749
2025-01-13 13.31 13.82 13.09 13.67 +0.37% 153,627 207,510,419
2025-01-10 12.91 14.02 12.88 13.62 +4.93% 208,102 284,450,080
2025-01-09 12.86 13.02 12.64 12.98 +0.39% 73,210 94,339,994
2025-01-08 12.27 13.09 12.27 12.93 +4.02% 124,924 159,502,676
2025-01-07 12.02 12.46 11.8 12.43 +3.41% 97,795 118,689,508
2025-01-06 12.63 12.71 11.94 12.02 -5.5% 132,048 161,987,885
2025-01-03 12.7 13.25 12.56 12.72 +0.16% 115,267 148,813,797
2025-01-02 12.9 13.07 12.53 12.7 -1.32% 101,270 129,600,605
2024-12-31 12.97 13.11 12.8 12.87 -0.31% 113,822 147,726,225
2024-12-30 13.15 13.68 12.8 12.91 -3.15% 209,384 276,306,619
2024-12-27 13.16 14 13 13.33 +4.71% 349,431 472,637,773
2024-12-26 12.98 13.09 12.63 12.73 -3.12% 148,333 189,710,241
2024-12-25 13.34 13.49 12.8 13.14 -2.59% 119,890 157,359,090
2024-12-24 12.81 13.59 12.81 13.49 +4.09% 192,846 256,333,250
2024-12-23 13.19 13.27 12.91 12.96 -1.82% 108,673 141,695,944
2024-12-20 13.16 13.45 13.05 13.2 +0.46% 99,564 131,711,157
2024-12-19 12.8 13.3 12.7 13.14 +0.84% 129,634 168,805,696
2024-12-18 12.56 13.3 12.5 13.03 +3.09% 202,876 263,624,864
2024-12-17 12.79 13.1 12.44 12.64 -2.02% 84,667 107,701,377
2024-12-16 12.97 13.27 12.84 12.9 -0.39% 107,052 139,483,407
2024-12-13 12.85 13.09 12.6 12.95 +0.23% 102,206 131,571,824
2024-12-12 12.8 13.11 12.78 12.92 -0.84% 91,021 117,493,284
2024-12-11 12.37 13.5 12.27 13.03 +5.93% 198,431 255,169,713
2024-12-10 12.1 12.48 11.92 12.3 +4.24% 147,945 180,883,633
2024-12-09 11.63 11.94 11.59 11.8 +1.9% 84,806 99,948,925
2024-12-06 11.52 11.6 11.33 11.58 +0.43% 53,457 61,324,054
2024-12-05 11.46 11.56 11.39 11.53 +0.79% 36,678 42,133,869
2024-12-04 11.8 11.8 11.38 11.44 -2.97% 56,603 65,277,082
2024-12-03 11.98 11.98 11.64 11.79 -1.34% 53,430 62,934,528
2024-12-02 11.97 12.06 11.83 11.95 +0.42% 60,877 72,608,590
2024-11-29 11.74 11.99 11.54 11.9 +0.68% 68,261 80,664,491
2024-11-28 11.79 12.04 11.71 11.82 +0.08% 61,304 72,701,272
2024-11-27 11.66 11.82 11.2 11.81 +0.43% 80,507 92,371,963
2024-11-26 11.95 12.14 11.73 11.76 -2% 73,827 87,606,760
2024-11-25 12.21 12.49 11.65 12 -2.2% 119,743 143,527,972
2024-11-22 12.75 12.77 12.2 12.27 -4.59% 208,147 259,356,323
2024-11-21 11.7 12.86 11.62 12.86 +10.01% 177,571 222,740,855
2024-11-20 11.68 11.77 11.53 11.69 -0.09% 44,662 52,159,875
2024-11-19 11.5 11.73 11.41 11.7 +2.18% 52,921 61,348,438
2024-11-18 11.74 11.86 11.33 11.45 -2.55% 66,404 76,572,475
2024-11-15 12.18 12.35 11.75 11.75 -4.47% 63,002 75,885,632
2024-11-14 12.44 12.95 12.24 12.3 -1.36% 80,588 101,643,836
2024-11-13 12.45 12.74 12.23 12.47 -0.87% 66,121 82,013,482
2024-11-12 12.62 13.13 12.46 12.58 -0.32% 121,280 155,502,369
2024-11-11 12.68 12.75 12.4 12.62 -0.55% 108,951 136,653,218
2024-11-08 12.58 13.08 12.34 12.69 +0.95% 152,282 193,691,135
2024-11-07 12.22 12.78 12.13 12.57 +1.37% 198,409 248,764,925
2024-11-06 12.47 12.96 12.26 12.4 +3.77% 181,259 227,847,449
2024-11-05 11.35 12.1 11.28 11.95 +5.19% 106,351 125,135,965
2024-11-04 11.05 11.45 10.96 11.36 +2.53% 68,300 77,101,278
2024-11-01 11.57 11.69 11.05 11.08 -4.65% 95,194 106,995,079
2024-10-31 11.47 11.82 11.43 11.62 +1.31% 72,120 83,903,829
2024-10-30 11.6 11.73 11.34 11.47 -1.38% 68,326 78,746,054
2024-10-29 12.25 12.32 11.6 11.63 -4.67% 115,959 137,573,532
2024-10-28 12 12.21 11.67 12.2 +1.75% 132,868 159,291,958
2024-10-25 11.38 12.15 11.35 11.99 +4.53% 139,415 166,019,510
2024-10-24 11.32 11.74 11.23 11.47 +0.88% 110,412 126,775,600
2024-10-23 10.77 11.52 10.7 11.37 +5.57% 133,944 150,453,605
2024-10-22 10.65 10.89 10.51 10.77 +1.51% 52,534 56,299,265
2024-10-21 10.39 10.71 10.36 10.61 +2.51% 64,129 67,775,976
2024-10-18 10.08 10.52 10 10.35 +2.27% 54,349 55,969,898
2024-10-17 10.23 10.34 10.12 10.12 -0.78% 33,337 34,132,716
2024-10-16 10.13 10.36 10.08 10.2 -0.39% 32,654 33,352,025
2024-10-15 10.4 10.55 10.21 10.24 -2.2% 37,469 38,920,809
2024-10-14 10.29 10.53 10.04 10.47 +3.15% 42,267 43,611,780
2024-10-11 10.48 10.52 10.08 10.15 -3.15% 50,068 51,165,264
2024-10-10 10.5 10.75 10.25 10.48 +0.87% 58,847 62,015,863
2024-10-09 11.32 11.32 10.38 10.39 -9.73% 95,688 102,940,560
2024-10-08 12.4 12.4 10.96 11.51 +2.04% 162,799 190,379,887
2024-09-30 10.72 11.35 10.54 11.28 +8.67% 105,409 116,113,836
2024-09-27 10.15 10.5 10.15 10.38 +3.39% 59,230 61,059,487
2024-09-26 9.65 10.05 9.65 10.04 +3.08% 34,443 34,078,710
2024-09-25 9.58 9.88 9.58 9.74 +2.42% 37,694 36,817,465
2024-09-24 9.24 9.55 9.19 9.51 +3.15% 30,021 28,306,870
2024-09-23 9.25 9.28 9.15 9.22 -0.11% 16,353 15,049,079
2024-09-20 9.13 9.29 9.06 9.23 +0.87% 27,452 25,284,505
2024-09-19 8.79 9.16 8.73 9.15 +4.81% 35,529 32,027,341
2024-09-18 8.65 8.76 8.56 8.73 +0.46% 13,564 11,720,923
2024-09-13 8.75 8.78 8.65 8.69 -0.69% 17,741 15,415,405
2024-09-12 8.78 8.9 8.73 8.75 -0.46% 12,087 10,666,494
2024-09-11 8.86 8.89 8.75 8.79 -1.24% 15,746 13,859,260
2024-09-10 8.84 8.95 8.71 8.9 +1.02% 21,165 18,685,459
2024-09-09 8.83 8.96 8.79 8.81 -1.01% 17,015 15,065,784
2024-09-06 9.18 9.18 8.85 8.9 -2.31% 20,657 18,575,134
2024-09-05 9.06 9.18 9.06 9.11 +0.55% 12,674 11,555,966
2024-09-04 9.14 9.18 9.04 9.06 -1.2% 20,039 18,214,281
2024-09-03 9.14 9.28 9.12 9.17 +0.33% 14,661 13,473,810
2024-09-02 9.57 9.57 9.14 9.14 -4.59% 38,736 35,906,108
2024-08-30 9.54 9.73 9.44 9.58 +0.84% 28,469 27,341,854
2024-08-29 9.19 9.57 9.16 9.5 +3.37% 26,062 24,526,181
2024-08-28 9.1 9.3 9.05 9.19 +0.88% 16,114 14,802,947
2024-08-27 9.24 9.3 9.08 9.11 -1.83% 15,764 14,477,634
2024-08-26 9.22 9.3 9.16 9.28 +0.76% 13,641 12,602,254
2024-08-23 9.28 9.3 9.13 9.21 -0.54% 14,561 13,396,814
2024-08-22 9.52 9.62 9.22 9.26 -2.22% 22,707 21,277,859
2024-08-21 9.43 9.53 9.34 9.47 +0.42% 14,213 13,459,573
2024-08-20 9.64 9.66 9.32 9.43 -1.77% 21,518 20,320,874
2024-08-19 9.65 9.75 9.58 9.6 -0.62% 14,805 14,301,062
2024-08-16 9.75 9.79 9.64 9.66 -1.02% 13,856 13,434,601
2024-08-15 9.72 9.87 9.62 9.76 +0.31% 21,388 20,849,794
2024-08-14 9.99 9.99 9.71 9.73 -1.92% 14,081 13,768,083
2024-08-13 9.8 9.92 9.7 9.92 +1.54% 17,342 17,031,475
2024-08-12 9.82 9.9 9.72 9.77 -0.51% 17,383 17,037,903
2024-08-09 9.96 10.09 9.82 9.82 -1.6% 22,348 22,201,649
2024-08-08 10.05 10.14 9.94 9.98 -1.58% 24,920 24,988,552
2024-08-07 10.08 10.18 10 10.14 +0.6% 26,404 26,649,441
2024-08-06 9.8 10.1 9.8 10.08 +2.86% 33,427 33,343,341
2024-08-05 9.93 10.32 9.77 9.8 -1.61% 51,076 51,386,651
2024-08-02 9.8 10.24 9.75 9.96 +0.61% 41,863 42,113,687
2024-08-01 9.79 9.99 9.78 9.9 +1.12% 29,856 29,565,903
2024-07-31 9.4 9.8 9.34 9.79 +4.26% 30,887 29,680,076
2024-07-30 9.32 9.42 9.23 9.39 +0.86% 15,039 14,071,715
2024-07-29 9.46 9.46 9.23 9.31 -0.53% 17,832 16,644,790
2024-07-26 9.24 9.44 9.22 9.36 +1.63% 22,417 20,960,240
2024-07-25 9.07 9.29 8.98 9.21 +1.43% 23,727 21,757,967
2024-07-24 9.26 9.32 9.04 9.08 -1.94% 21,466 19,612,387
2024-07-23 9.54 9.54 9.26 9.26 -2.94% 16,709 15,695,125
2024-07-22 9.46 9.61 9.41 9.54 +0.85% 20,148 19,195,291
2024-07-19 9.44 9.57 9.36 9.46 0% 17,659 16,707,407
2024-07-18 9.34 9.5 9.16 9.46 +1.18% 22,109 20,601,889
2024-07-17 9.67 9.68 9.3 9.35 -2.91% 27,649 26,215,317
2024-07-16 9.61 9.66 9.55 9.63 -0.1% 12,557 12,060,456
2024-07-15 9.77 9.84 9.61 9.64 -1.53% 19,941 19,330,233
2024-07-12 9.77 9.84 9.75 9.79 0% 19,314 18,931,567
2024-07-11 9.66 9.85 9.55 9.79 +2.73% 39,885 38,806,338
2024-07-10 9.52 9.68 9.4 9.53 -0.52% 23,572 22,533,404
2024-07-09 9.69 9.79 9.2 9.58 -1.14% 53,310 50,334,885
2024-07-08 9.77 9.87 9.65 9.69 -1.82% 21,629 21,095,756
2024-07-05 9.64 9.89 9.51 9.87 +2.39% 20,858 20,329,265
2024-07-04 9.91 9.93 9.58 9.64 -2.53% 22,421 21,919,154
2024-07-03 9.88 10.04 9.81 9.89 +0.1% 24,096 23,922,611
2024-07-02 9.93 9.98 9.85 9.88 -0.5% 17,484 17,334,309
2024-07-01 9.93 9.96 9.69 9.93 0% 24,125 23,676,395
2024-06-28 9.78 10.04 9.67 9.93 +2.37% 40,420 40,127,515
2024-06-27 10.03 10.03 9.7 9.7 -3.29% 20,772 20,413,631
2024-06-26 9.8 10.03 9.75 10.03 +2.45% 29,355 29,083,610
2024-06-25 9.79 9.87 9.66 9.79 +0.31% 23,554 22,994,330
2024-06-24 10.1 10.1 9.74 9.76 -3.94% 38,450 37,974,499
2024-06-21 10.12 10.33 10.11 10.16 -0.39% 24,338 24,884,724
2024-06-20 10.34 10.43 10.2 10.2 -1.64% 25,843 26,577,971
2024-06-19 10.58 10.58 10.36 10.37 -1.89% 26,336 27,457,487
2024-06-18 10.3 10.65 10.23 10.57 +2.62% 37,611 39,285,626
2024-06-17 10.31 10.41 10.2 10.3 -0.1% 20,738 21,404,161
2024-06-14 10.48 10.48 10.26 10.31 -1.62% 29,366 30,336,386
2024-06-13 10.66 10.66 10.44 10.48 -1.41% 23,889 25,093,497
2024-06-12 10.58 10.7 10.57 10.63 -0.09% 21,222 22,574,990
2024-06-11 10.37 10.65 10.24 10.64 +1.62% 28,483 29,840,189
2024-06-07 10.48 10.59 10.32 10.47 +1.55% 34,442 36,067,081
2024-06-06 10.83 10.86 10.19 10.31 -4.54% 70,686 73,571,794
2024-06-05 11.05 11.1 10.8 10.8 -2% 41,056 44,913,958
2024-06-04 11.19 11.2 10.87 11.02 -1.96% 53,158 58,399,622
2024-06-03 11.31 11.52 11.14 11.24 -0.62% 42,888 48,613,673
2024-05-31 11.18 11.53 11.1 11.31 +1.8% 51,097 57,715,171
2024-05-30 11.06 11.23 10.96 11.11 -0.18% 27,848 30,942,671
2024-05-29 11.15 11.35 11.08 11.13 +0.09% 24,472 27,401,418
2024-05-28 11.1 11.29 10.95 11.12 +0.36% 24,849 27,680,057
2024-05-27 11.13 11.19 10.75 11.08 -0.27% 35,699 38,970,517
2024-05-24 11.38 11.42 11.1 11.11 -2.29% 36,517 41,049,034
2024-05-23 11.69 11.87 11.37 11.37 -2.4% 45,599 52,497,770
2024-05-22 11.64 11.76 11.61 11.65 -0.17% 25,741 30,068,821
2024-05-21 11.86 11.93 11.63 11.67 -2.34% 44,969 52,656,842
2024-05-20 11.79 12.03 11.79 11.95 +0.84% 56,534 67,399,184
2024-05-17 11.65 11.87 11.61 11.85 +1.72% 58,234 68,476,744
2024-05-16 11.71 11.81 11.58 11.65 -0.77% 41,543 48,572,492
2024-05-15 11.69 11.96 11.59 11.74 +0.6% 52,470 61,832,609
2024-05-14 11.56 11.73 11.51 11.67 -0.26% 43,822 50,946,028
2024-05-13 12.01 12.08 11.58 11.7 -3.54% 101,959 119,985,156
2024-05-10 11.97 13.09 11.85 12.13 +1.76% 156,482 194,141,618
2024-05-09 11.64 12.02 11.62 11.92 +1.36% 50,497 59,962,680
2024-05-08 12 12.12 11.65 11.76 -1.51% 62,703 74,188,750
2024-05-07 11.74 11.98 11.66 11.94 +2.4% 47,139 55,937,386
2024-05-06 11.68 11.82 11.57 11.66 +1.22% 42,796 49,923,163
2024-04-30 11.5 11.67 11.3 11.52 -0.17% 52,173 60,028,897
2024-04-29 11.24 11.57 11.23 11.54 +2.76% 47,830 54,796,860
2024-04-26 11.08 11.3 11.02 11.23 +1.26% 51,680 57,904,108
2024-04-25 11.35 11.37 11.03 11.09 -2.29% 49,151 54,702,715
2024-04-24 11.1 11.35 11 11.35 +2.25% 53,894 60,521,117
2024-04-23 11.19 11.23 11.08 11.1 +0.27% 24,048 26,826,994
2024-04-22 10.91 11.16 10.68 11.07 +1.47% 32,062 35,372,414
2024-04-19 11.07 11.19 10.82 10.91 -1.53% 35,949 39,446,891
2024-04-18 10.97 11.22 10.88 11.08 +1.93% 51,340 56,838,302
2024-04-17 10.44 10.9 10.4 10.87 +5.53% 42,337 45,390,402
2024-04-16 10.82 10.82 10.2 10.3 -5.59% 50,161 52,099,105
2024-04-15 11.2 11.3 10.68 10.91 -2.15% 47,287 51,868,180
2024-04-12 11.31 11.37 11.1 11.15 -1.24% 21,319 23,949,966
2024-04-11 11.37 11.57 11.27 11.29 -1.66% 30,433 34,676,383
2024-04-10 11.81 11.87 11.4 11.48 -2.79% 36,577 42,227,458
2024-04-09 11.7 11.94 11.69 11.81 +1.29% 35,655 42,189,348
2024-04-08 12.1 12.1 11.64 11.66 -4.35% 54,847 64,826,840
2024-04-03 12.09 12.25 11.87 12.19 +0.83% 55,579 67,181,630
2024-04-02 12.31 12.31 12.01 12.09 -2.03% 54,167 65,687,192
2024-04-01 12.42 12.58 12.26 12.34 -1.2% 77,815 96,008,777
2024-03-29 12.55 12.69 12.27 12.49 -1.19% 97,811 121,676,069
2024-03-28 11.93 12.65 11.9 12.64 +5.95% 127,284 157,988,124
2024-03-27 11.81 12.21 11.4 11.93 +1.02% 100,636 118,543,110
2024-03-26 12.04 12.09 11.64 11.81 -3.51% 114,580 135,633,395
2024-03-25 13.08 13.36 12.09 12.24 -7.69% 250,643 316,550,985
2024-03-22 13.26 13.26 13.01 13.26 +10.04% 134,295 177,827,552
2024-03-21 12.1 12.16 11.9 12.05 +0.58% 24,047 28,915,224
2024-03-20 11.89 12 11.86 11.98 +0.67% 24,265 28,960,290
2024-03-19 11.93 12.23 11.85 11.9 -0.42% 44,365 53,219,789
2024-03-18 12.02 12.02 11.74 11.95 +1.7% 25,314 30,012,629
2024-03-15 11.61 11.82 11.5 11.75 +1.21% 35,291 41,170,687
2024-03-14 11.59 11.78 11.48 11.61 +0.26% 25,102 29,235,397
2024-03-13 11.58 11.71 11.32 11.58 +0.26% 34,254 39,458,578
2024-03-12 11.44 11.6 11.31 11.55 +2.39% 31,496 36,033,341
2024-03-11 11.03 11.28 11.02 11.28 +2.17% 21,602 24,127,522
2024-03-08 10.88 11.09 10.88 11.04 +1.28% 19,712 21,649,174
2024-03-07 11.07 11.16 10.9 10.9 -1.8% 16,854 18,564,328
2024-03-06 11.06 11.2 10.87 11.1 +0.09% 26,532 29,239,154
2024-03-05 11.16 11.34 11.06 11.09 -0.72% 24,549 27,425,674
2024-03-04 11.23 11.28 11.06 11.17 -0.89% 21,924 24,481,095
2024-03-01 11.3 11.38 11.19 11.27 -0.18% 27,292 30,774,022
2024-02-29 10.99 11.35 10.91 11.29 +2.26% 24,105 26,984,572
2024-02-28 11.78 11.88 11.04 11.04 -4.91% 33,985 39,206,473
2024-02-27 11.41 11.63 11.3 11.61 +1.22% 21,989 25,326,583
2024-02-26 11.46 11.65 11.28 11.47 +1.06% 26,394 30,240,716
2024-02-23 11.25 11.36 11.12 11.35 +0.89% 22,824 25,740,387
2024-02-22 11.3 11.36 11.11 11.25 0% 18,922 21,231,918
2024-02-21 11 11.54 10.88 11.25 +1.72% 36,605 41,308,785
2024-02-20 11.08 11.15 10.83 11.06 -1.16% 15,890 17,487,984
2024-02-19 11 11.25 10.91 11.19 +1.91% 40,084 44,310,837
2024-02-08 10.1 10.98 9.98 10.98 +9.8% 48,754 51,598,298
2024-02-07 10 10.18 9.72 10 +0.1% 44,249 43,924,620
2024-02-06 8.92 10 8.56 9.99 +8.47% 70,241 64,450,468
2024-02-05 9.84 9.84 8.89 9.21 -6.78% 68,346 62,028,111
2024-02-02 10.38 10.52 9.57 9.88 -6.7% 48,098 48,337,057
2024-02-01 10.5 10.6 10.1 10.59 -0.47% 56,456 58,190,817
2024-01-31 10.74 10.87 10.38 10.64 -1.57% 34,789 36,863,525
2024-01-30 11.09 11.2 10.81 10.81 -2.44% 22,659 24,935,411
2024-01-29 11.6 11.66 11.03 11.08 -4.15% 37,188 41,845,273
2024-01-26 11.73 12.04 11.48 11.56 -0.77% 39,730 46,825,521
2024-01-25 10.93 11.71 10.8 11.65 +6.78% 44,790 50,942,138
2024-01-24 10.9 10.95 10.45 10.91 +0.83% 24,823 26,614,762
2024-01-23 10.99 11.06 10.66 10.82 -0.82% 22,932 24,864,342
2024-01-22 11.65 11.65 10.79 10.91 -6.35% 32,151 35,968,427
2024-01-19 11.91 12.03 11.65 11.65 -2.1% 17,154 20,292,715
2024-01-18 11.89 11.93 11.51 11.9 +0.08% 25,854 30,211,562
2024-01-17 12.1 12.18 11.87 11.89 -1.33% 18,757 22,554,032
2024-01-16 12.1 12.2 11.95 12.05 -0.9% 27,657 33,358,279
2024-01-15 12.3 12.42 12.13 12.16 -1.54% 24,213 29,678,240
2024-01-12 12.32 12.5 12.24 12.35 -0.72% 20,090 24,867,579
2024-01-11 12.34 12.45 12.11 12.44 +0.16% 44,074 53,990,592
2024-01-10 12.36 12.44 12.08 12.42 -0.24% 41,671 51,107,679
2024-01-09 12.12 12.47 12.01 12.45 +2.72% 38,653 47,408,277
2024-01-08 12.46 12.5 12.12 12.12 -3.04% 24,022 29,375,038
2024-01-05 12.69 12.79 12.35 12.5 -1.73% 22,723 28,537,794
2024-01-04 12.78 12.79 12.59 12.72 0% 21,532 27,265,184
2024-01-03 12.97 13.07 12.66 12.72 -2.38% 42,107 53,946,636
2024-01-02 13.13 13.18 12.9 13.03 -0.46% 22,080 28,834,100

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

хНОщ╣ПщгЮ 300350

2024年至今

цБТхНОчзСцКА 300365

2024年一季度

хоБц▓кщлШщАЯ 600377

近期数据

цЦ░хдзц┤▓A 000571

2022-2023两年

чИ▒чзСш╡ЫхНЪ 688719

2024年一季度

цЦ░ф║ЪчФ╡хнР 605277

2023年全年

щ▓Бше┐хМЦх╖е 000830

近期数据

щгЮхКЫш╛╛ 300240

近三个月

хНОшЗкчзСцКА 300490

2024年至今

ф╕Кц╡╖чЙйш┤╕ 600822

2023年全年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
储能电池
半导体
光伏产业
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

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