хРЙцЮЧцХЦф╕Ь 000623

数据更新至:

添加到对比分析

16.61 +0.18%

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

16.61
+0.18% +0.03
16.58
开盘价
16.65
最高价
16.45
最低价
56,358
成交量
数据更新至: 2025-03-25

技术指标

16.65
MA5 (5日均线)
16.69
MA10 (10日均线)
16.59
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 16.58 16.65 16.45 16.61 +0.18% 56,358 93,259,278
2025-03-24 16.49 16.65 16.43 16.58 +0.42% 89,330 147,722,974
2025-03-21 16.84 16.89 16.47 16.51 -1.2% 116,335 194,229,950
2025-03-20 16.84 16.86 16.68 16.71 -0.89% 73,612 123,431,073
2025-03-19 16.86 16.92 16.78 16.86 -0.06% 73,472 123,762,844
2025-03-18 16.94 16.97 16.85 16.87 +0.12% 66,672 112,632,055
2025-03-17 17.03 17.04 16.84 16.85 -0.71% 105,256 177,950,361
2025-03-14 16.48 16.98 16.47 16.97 +2.91% 195,086 327,967,986
2025-03-13 16.48 16.63 16.36 16.49 +0.06% 94,824 156,286,242
2025-03-12 16.48 16.64 16.38 16.48 +0.24% 101,301 167,080,349
2025-03-11 16.29 16.44 16.23 16.44 +0.12% 70,256 114,773,342
2025-03-10 16.48 16.52 16.34 16.42 -0.42% 63,004 103,376,282
2025-03-07 16.62 16.63 16.42 16.49 -0.96% 78,197 129,028,626
2025-03-06 16.45 16.67 16.4 16.65 +1.65% 115,554 191,504,994
2025-03-05 16.39 16.4 16.19 16.38 0% 72,087 117,526,069
2025-03-04 16.26 16.47 16.26 16.38 +0.12% 68,078 111,483,412
2025-03-03 16.32 16.49 16.29 16.36 +0.43% 90,436 148,348,385
2025-02-28 16.55 16.71 16.21 16.29 -1.99% 113,781 186,997,354
2025-02-27 16.66 16.79 16.41 16.62 -0.72% 111,453 184,736,071
2025-02-26 16.5 16.74 16.46 16.74 +1.89% 108,043 178,937,258
2025-02-25 16.59 16.59 16.42 16.43 -1.73% 99,430 164,126,088
2025-02-24 16.8 16.91 16.66 16.72 -0.42% 113,274 190,055,587
2025-02-21 16.62 16.86 16.48 16.79 +1.14% 123,499 206,151,807
2025-02-20 16.68 16.75 16.57 16.6 -0.54% 79,338 132,024,548
2025-02-19 16.58 16.81 16.54 16.69 +0.48% 91,066 151,781,791
2025-02-18 16.97 16.98 16.55 16.61 -2.12% 103,983 174,494,379
2025-02-17 17.16 17.17 16.88 16.97 -0.59% 101,822 173,116,863
2025-02-14 17.05 17.12 16.93 17.07 -0.12% 90,840 154,627,881
2025-02-13 17.33 17.37 17.06 17.09 -1.33% 122,255 209,712,108
2025-02-12 17.15 17.33 16.98 17.32 +0.81% 158,995 273,125,393
2025-02-11 17.06 17.35 17.01 17.18 +1.54% 166,386 285,546,821
2025-02-10 16.98 17.13 16.86 16.92 0% 93,454 158,572,231
2025-02-07 16.66 17.13 16.64 16.92 +1.38% 143,633 243,088,719
2025-02-06 16.52 16.71 16.41 16.69 +1.34% 102,683 170,332,924
2025-02-05 16.7 16.73 16.44 16.47 -0.96% 117,581 194,634,220
2025-01-27 16.65 16.8 16.51 16.63 +0.79% 127,427 212,284,436
2025-01-24 16.38 16.62 16.36 16.5 +0.49% 103,141 170,321,144
2025-01-23 16.49 16.82 16.39 16.42 +0.86% 123,962 205,755,609
2025-01-22 16.4 16.42 16.17 16.28 -0.73% 71,367 116,096,233
2025-01-21 16.58 16.63 16.31 16.4 -0.43% 57,435 94,282,466
2025-01-20 16.57 16.68 16.42 16.47 +0.18% 72,445 119,865,651
2025-01-17 16.3 16.5 16.24 16.44 +0.49% 59,483 97,592,843
2025-01-16 16.4 16.68 16.3 16.36 0% 89,071 146,626,418
2025-01-15 16.39 16.45 16.28 16.36 -0.67% 71,389 116,750,224
2025-01-14 15.91 16.48 15.9 16.47 +3.72% 125,018 202,750,812
2025-01-13 15.73 15.95 15.72 15.88 0% 69,866 110,747,665
2025-01-10 16.11 16.23 15.88 15.88 -1.61% 91,319 146,417,746
2025-01-09 16.31 16.39 16.11 16.14 -1.1% 89,796 145,853,534
2025-01-08 16.52 16.52 16.02 16.32 -0.91% 110,774 180,089,805
2025-01-07 16.54 16.63 16.26 16.47 -0.66% 90,907 149,446,559
2025-01-06 16.35 16.63 16.3 16.58 +1.41% 115,094 189,739,470
2025-01-03 16.64 16.75 16.27 16.35 -1.45% 115,481 190,606,509
2025-01-02 17.27 17.39 16.45 16.59 -3.94% 174,485 294,509,410
2024-12-31 17.89 17.96 17.27 17.27 -3.57% 145,797 255,733,600
2024-12-30 17.82 17.94 17.76 17.91 +0.22% 72,220 128,944,949
2024-12-27 17.7 18.04 17.68 17.87 +0.85% 79,833 142,614,484
2024-12-26 17.83 17.92 17.7 17.72 -0.84% 69,743 124,136,894
2024-12-25 18.02 18.05 17.69 17.87 -0.5% 80,357 143,182,758
2024-12-24 17.78 18.03 17.75 17.96 +1.3% 86,568 155,153,495
2024-12-23 17.98 18.08 17.7 17.73 -1.39% 98,150 175,469,275
2024-12-20 17.99 18.06 17.9 17.98 -0.28% 66,706 120,031,964
2024-12-19 17.88 18.07 17.75 18.03 +0.17% 85,406 152,830,512
2024-12-18 18.03 18.35 17.96 18 -0.11% 111,423 201,599,606
2024-12-17 18.07 18.2 17.97 18.02 -0.55% 98,331 177,653,857
2024-12-16 18.23 18.37 18.03 18.12 -0.33% 109,654 199,301,311
2024-12-13 18.7 18.7 18.16 18.18 -3.19% 154,169 282,829,017
2024-12-12 18.68 18.83 18.48 18.78 +0.7% 120,116 224,214,919
2024-12-11 18.57 18.76 18.56 18.65 +0.32% 98,796 184,382,102
2024-12-10 19.3 19.42 18.55 18.59 +0.05% 243,032 461,980,150
2024-12-09 18.62 18.82 18.46 18.58 -0.43% 121,276 225,944,055
2024-12-06 18.3 18.72 18.24 18.66 +1.86% 150,796 279,835,625
2024-12-05 18.31 18.41 18.11 18.32 -0.33% 109,544 200,089,884
2024-12-04 18.68 18.68 18.28 18.38 -1.82% 114,328 211,034,537
2024-12-03 18.52 18.82 18.32 18.72 +1.03% 183,292 340,720,765
2024-12-02 18.4 18.61 18.35 18.53 +0.76% 128,370 237,603,809
2024-11-29 18.16 18.64 18.06 18.39 +1.04% 163,504 300,721,233
2024-11-28 18.1 18.55 18.02 18.2 +0.55% 160,843 294,576,252
2024-11-27 17.97 18.12 17.7 18.1 +0.72% 166,511 297,965,866
2024-11-26 18.24 18.35 17.96 17.97 -1.75% 160,094 290,303,484
2024-11-25 18.45 18.57 18.1 18.29 -0.97% 227,072 415,504,003
2024-11-22 19.16 19.24 18.43 18.47 -4.1% 347,153 652,688,335
2024-11-21 19.07 19.42 19.04 19.26 +0.73% 212,408 408,251,957
2024-11-20 19.05 19.18 18.86 19.12 +0.26% 194,456 369,750,229
2024-11-19 18.71 19.12 18.66 19.07 +2.09% 256,476 484,621,380
2024-11-18 18.66 19.28 18.56 18.68 +2.02% 373,272 706,231,419
2024-11-15 18.8 18.99 18.28 18.31 -3.07% 256,332 477,971,416
2024-11-14 19.18 19.46 18.87 18.89 -1.25% 220,292 422,302,085
2024-11-13 19.06 19.61 18.93 19.13 +0.9% 244,017 467,756,108
2024-11-12 19.4 19.54 18.81 18.96 -1.25% 321,252 617,728,603
2024-11-11 18.9 19.98 18.73 19.2 +3.78% 487,168 942,102,338
2024-11-08 18.86 18.88 18.36 18.5 -1.12% 324,060 601,418,359
2024-11-07 17.88 18.83 17.8 18.71 +3.48% 392,136 722,121,657
2024-11-06 18.14 18.49 17.92 18.08 0% 297,342 540,073,350
2024-11-05 17.6 18.11 17.3 18.08 +3.49% 333,356 596,709,177
2024-11-04 17.18 17.47 17.12 17.47 +2.34% 182,023 314,923,680
2024-11-01 17.27 17.42 17 17.07 -1.67% 229,537 395,292,644
2024-10-31 17.21 17.74 17.17 17.36 -0.12% 336,515 587,745,534
2024-10-30 17.09 17.38 17.04 17.38 +1.34% 189,603 326,632,503
2024-10-29 17.5 17.62 17.11 17.15 -1.72% 194,219 336,086,126
2024-10-28 17.08 17.46 17.03 17.45 +2.05% 171,936 296,612,597
2024-10-25 16.85 17.26 16.83 17.1 +1.18% 172,609 294,011,398
2024-10-24 16.85 17 16.81 16.9 -0.24% 138,371 233,692,053
2024-10-23 16.88 17.09 16.82 16.94 +0.36% 235,964 400,008,855
2024-10-22 16.73 16.92 16.67 16.88 +0.84% 168,724 283,451,310
2024-10-21 16.8 16.92 16.6 16.74 -0.24% 281,723 472,107,691
2024-10-18 16 17.27 15.94 16.78 +4.68% 387,744 642,225,719
2024-10-17 16.4 16.55 16.01 16.03 -1.54% 200,344 326,577,270
2024-10-16 16.18 16.58 16.11 16.28 0% 177,007 289,220,091
2024-10-15 16.6 16.82 16.25 16.28 -2.69% 236,620 391,966,951
2024-10-14 16.63 16.85 16.2 16.73 +0.97% 285,783 473,650,663
2024-10-11 17.11 17.2 16.41 16.57 -3.1% 334,934 562,863,280
2024-10-10 18 18.19 16.8 17.1 -3.39% 583,383 1,012,096,509
2024-10-09 18.4 19.19 17.7 17.7 -7.14% 1,005,516 1,853,320,773
2024-10-08 19.06 19.06 18.39 19.06 +9.98% 925,692 1,757,831,219
2024-09-30 17.1 17.33 16.48 17.33 +10.03% 861,939 1,470,096,426
2024-09-27 15.08 15.77 15.01 15.75 +6.64% 510,424 784,620,832
2024-09-26 14.05 14.77 13.98 14.77 +4.53% 347,353 502,562,297
2024-09-25 13.95 14.34 13.95 14.13 +3.29% 293,661 415,703,289
2024-09-24 12.99 13.68 12.99 13.68 +5.88% 193,278 259,295,798
2024-09-23 12.91 12.98 12.88 12.92 +0.08% 40,076 51,817,584
2024-09-20 12.93 12.98 12.82 12.91 -0.54% 42,731 55,023,289
2024-09-19 12.79 13.08 12.71 12.98 +1.96% 60,747 78,495,806
2024-09-18 12.8 12.8 12.58 12.73 -0.08% 55,003 69,703,172
2024-09-13 12.85 12.91 12.73 12.74 -0.78% 44,669 57,308,492
2024-09-12 12.86 12.98 12.81 12.84 -0.23% 33,502 43,146,323
2024-09-11 12.81 12.91 12.78 12.87 +0.08% 31,104 39,970,678
2024-09-10 13.01 13.02 12.68 12.86 -0.77% 61,438 78,733,987
2024-09-09 12.98 13.2 12.93 12.96 -0.54% 54,980 71,642,389
2024-09-06 13.2 13.3 13 13.03 -0.69% 76,676 100,988,791
2024-09-05 12.94 13.14 12.9 13.12 +1.31% 60,043 78,452,957
2024-09-04 12.85 13.05 12.81 12.95 +0.31% 63,197 81,923,335
2024-09-03 12.81 12.94 12.75 12.91 +0.62% 69,183 89,043,332
2024-09-02 12.89 13.14 12.82 12.83 +1.02% 156,848 203,354,415
2024-08-30 12.74 12.92 12.49 12.7 -0.16% 146,063 185,927,881
2024-08-29 12.7 12.8 12.66 12.72 +0.24% 46,308 59,000,066
2024-08-28 12.75 12.83 12.66 12.69 -0.39% 39,498 50,267,676
2024-08-27 12.82 12.86 12.72 12.74 -0.7% 33,365 42,622,079
2024-08-26 12.89 12.91 12.8 12.83 -0.31% 34,422 44,239,067
2024-08-23 12.87 12.91 12.77 12.87 -0.08% 38,629 49,583,683
2024-08-22 13.04 13.08 12.85 12.88 -0.92% 37,944 49,123,699
2024-08-21 13.1 13.15 12.98 13 -0.84% 34,276 44,693,774
2024-08-20 13.35 13.4 13.08 13.11 -1.94% 60,117 79,229,997
2024-08-19 13.34 13.49 13.32 13.37 +0.15% 40,745 54,639,346
2024-08-16 13.43 13.44 13.33 13.35 -0.67% 43,295 57,917,719
2024-08-15 13.32 13.54 13.32 13.44 +0.75% 55,672 74,772,660
2024-08-14 13.51 13.52 13.3 13.34 -1.26% 44,808 60,006,134
2024-08-13 13.54 13.54 13.41 13.51 -0.07% 43,920 59,118,392
2024-08-12 13.42 13.62 13.42 13.52 +0.6% 49,503 66,931,027
2024-08-09 13.59 13.65 13.43 13.44 -0.96% 47,381 64,027,350
2024-08-08 13.42 13.6 13.42 13.57 +1.12% 57,918 78,407,694
2024-08-07 13.54 13.54 13.37 13.42 -0.89% 46,539 62,635,810
2024-08-06 13.49 13.61 13.46 13.54 +0.74% 59,498 80,441,328
2024-08-05 13.46 13.71 13.41 13.44 -0.52% 83,425 113,049,088
2024-08-02 13.45 13.68 13.43 13.51 +0.07% 100,841 136,841,445
2024-08-01 13.45 13.58 13.41 13.5 +0.07% 99,087 133,737,598
2024-07-31 13.1 13.54 13.05 13.49 +3.21% 149,086 199,277,710
2024-07-30 13.06 13.12 13 13.07 +0.08% 41,214 53,874,882
2024-07-29 13.1 13.17 13.05 13.06 -0.23% 51,312 67,215,592
2024-07-26 12.92 13.13 12.91 13.09 +1.32% 51,595 67,370,571
2024-07-25 12.85 13.01 12.84 12.92 +0.16% 48,007 62,093,062
2024-07-24 12.93 12.98 12.83 12.9 -0.23% 41,860 54,020,460
2024-07-23 13.17 13.18 12.93 12.93 -1.67% 53,513 69,935,856
2024-07-22 13.22 13.27 13.11 13.15 -0.23% 49,375 65,098,580
2024-07-19 13.13 13.21 13.08 13.18 -0.15% 50,130 65,929,715
2024-07-18 13.1 13.21 13.01 13.2 +0.23% 60,251 79,069,094
2024-07-17 13.05 13.18 13.05 13.17 +0.69% 44,474 58,398,429
2024-07-16 13.06 13.18 13.03 13.08 +0.15% 37,426 48,984,225
2024-07-15 13.13 13.13 13 13.06 -0.61% 43,468 56,798,033
2024-07-12 13.02 13.17 13.02 13.14 +0.31% 39,440 51,775,511
2024-07-11 13 13.14 12.94 13.1 +2.02% 65,864 86,055,410
2024-07-10 12.8 13.02 12.78 12.84 +0.08% 53,808 69,466,701
2024-07-09 12.78 12.89 12.59 12.83 -3.32% 84,044 107,005,401
2024-07-08 13.62 13.65 13.22 13.27 -2.64% 87,395 116,880,798
2024-07-05 13.49 13.64 13.42 13.63 +1.26% 51,187 69,371,684
2024-07-04 13.67 13.7 13.42 13.46 -1.39% 50,072 67,621,154
2024-07-03 13.68 13.77 13.63 13.65 -0.15% 48,529 66,492,241
2024-07-02 13.61 13.79 13.6 13.67 +0.81% 65,063 88,987,836
2024-07-01 13.4 13.63 13.36 13.56 +1.19% 59,339 80,186,248
2024-06-28 13.44 13.61 13.37 13.4 -0.45% 55,206 74,529,508
2024-06-27 13.54 13.57 13.4 13.46 -0.74% 47,071 63,363,024
2024-06-26 13.43 13.58 13.38 13.56 +1.04% 60,316 81,331,561
2024-06-25 13.46 13.55 13.36 13.42 -0.52% 61,092 82,221,782
2024-06-24 13.64 13.64 13.35 13.49 -1.46% 79,053 106,572,194
2024-06-21 13.72 13.82 13.65 13.69 -0.29% 51,859 71,194,273
2024-06-20 13.9 13.93 13.68 13.73 -1.22% 59,290 81,646,166
2024-06-19 14 14.05 13.89 13.9 -0.86% 41,269 57,558,390
2024-06-18 13.9 14.04 13.89 14.02 +0.94% 42,588 59,569,746
2024-06-17 13.93 13.96 13.85 13.89 -0.36% 45,938 63,843,682
2024-06-14 13.8 14.02 13.73 13.94 +1.01% 74,697 103,535,516
2024-06-13 13.93 13.94 13.76 13.8 -0.86% 62,725 86,630,576
2024-06-12 13.86 13.97 13.83 13.92 +0.51% 53,958 75,036,576
2024-06-11 13.95 13.97 13.81 13.85 -0.72% 61,723 85,697,252
2024-06-07 14.07 14.13 13.9 13.95 -0.29% 77,015 107,797,888
2024-06-06 14.3 14.3 13.94 13.99 -1.96% 113,689 159,983,297
2024-06-05 14.42 14.46 14.25 14.27 -1.04% 50,177 72,048,293
2024-06-04 14.26 14.44 14.21 14.42 +1.05% 55,674 79,862,840
2024-06-03 14.48 14.49 14.19 14.27 -1.45% 83,221 119,051,249
2024-05-31 14.48 14.54 14.45 14.48 +0.28% 37,583 54,502,650
2024-05-30 14.49 14.55 14.39 14.44 -0.35% 50,185 72,541,554
2024-05-29 14.48 14.56 14.45 14.49 +0.07% 37,235 54,015,656
2024-05-28 14.59 14.61 14.44 14.48 -0.96% 59,747 86,759,210
2024-05-27 14.55 14.64 14.5 14.62 +0.69% 64,230 93,576,115
2024-05-24 14.61 14.7 14.5 14.52 -0.62% 63,121 92,208,154
2024-05-23 14.92 14.93 14.6 14.61 -2.14% 108,343 159,663,976
2024-05-22 14.92 14.97 14.9 14.93 +0.07% 58,020 86,653,233
2024-05-21 15 15.02 14.89 14.92 -0.73% 58,607 87,589,194
2024-05-20 14.99 15.16 14.99 15.03 +0.2% 110,858 166,973,722
2024-05-17 14.83 15 14.74 15 +1.15% 104,255 154,938,538
2024-05-16 14.89 14.93 14.81 14.83 -0.13% 84,316 125,386,956
2024-05-15 15.1 15.12 14.84 14.85 -1.39% 109,837 163,933,519
2024-05-14 14.99 15.13 14.97 15.06 +0.47% 108,117 162,910,851
2024-05-13 14.92 15.07 14.82 14.99 +0.2% 100,806 150,672,350
2024-05-10 15.03 15.13 14.94 14.96 -0.73% 96,439 144,643,048
2024-05-09 14.78 15.09 14.76 15.07 +2.03% 165,833 248,112,256
2024-05-08 14.97 15 14.74 14.77 -1.47% 127,168 189,047,224
2024-05-07 15.06 15.09 14.92 14.99 -0.6% 110,255 165,226,365
2024-05-06 15.02 15.13 15.01 15.08 +1.28% 167,700 252,806,083
2024-04-30 14.99 14.99 14.77 14.89 -2.3% 223,722 333,337,273
2024-04-29 15.05 15.33 15 15.24 +1.06% 220,759 335,276,123
2024-04-26 14.81 15.11 14.74 15.08 +2.65% 236,980 353,712,001
2024-04-25 14.73 14.79 14.66 14.69 -0.61% 81,217 119,548,442
2024-04-24 14.74 14.78 14.64 14.78 +0.14% 81,047 119,363,312
2024-04-23 14.67 14.79 14.61 14.76 +0.48% 93,485 137,446,823
2024-04-22 14.75 14.88 14.66 14.69 -0.47% 96,720 142,678,073
2024-04-19 14.65 14.92 14.61 14.76 +0.61% 141,895 209,889,344
2024-04-18 14.54 14.85 14.5 14.67 +1.03% 185,798 273,117,795
2024-04-17 14.3 14.52 14.2 14.52 +2.04% 181,110 260,414,531
2024-04-16 14.35 14.54 14.18 14.23 -1.39% 151,355 217,703,873
2024-04-15 14.11 14.53 14.07 14.43 +2.12% 139,596 200,422,078
2024-04-12 14.44 14.47 14.12 14.13 -2.01% 110,406 157,314,933
2024-04-11 14.4 14.53 14.38 14.42 -0.21% 82,864 119,886,989
2024-04-10 14.57 14.67 14.37 14.45 -1.03% 81,900 118,902,327
2024-04-09 14.48 14.61 14.43 14.6 +0.9% 65,860 95,702,074
2024-04-08 14.63 14.69 14.46 14.47 -1.63% 103,533 150,809,625
2024-04-03 14.61 14.74 14.61 14.71 +0.48% 84,340 123,809,330
2024-04-02 14.7 14.72 14.6 14.64 -0.41% 71,624 104,924,927
2024-04-01 14.53 14.7 14.53 14.7 +1.66% 106,726 156,228,796
2024-03-29 14.32 14.46 14.3 14.46 +0.7% 85,392 122,709,966
2024-03-28 14.33 14.49 14.28 14.36 +0.21% 95,320 137,037,250
2024-03-27 14.44 14.55 14.33 14.33 -0.9% 89,542 129,331,344
2024-03-26 14.4 14.49 14.33 14.46 +0.49% 82,878 119,464,777
2024-03-25 14.51 14.63 14.39 14.39 -1.44% 128,544 186,328,093
2024-03-22 14.94 14.97 14.59 14.6 -2.47% 183,931 270,675,435
2024-03-21 15.08 15.15 14.95 14.97 -0.66% 144,276 216,995,850
2024-03-20 14.98 15.1 14.91 15.07 +0.6% 119,079 178,594,633
2024-03-19 15.17 15.19 14.98 14.98 -1.12% 138,246 208,485,922
2024-03-18 14.98 15.18 14.95 15.15 +1.34% 210,889 318,316,454
2024-03-15 14.87 14.95 14.74 14.95 +0.2% 147,523 219,024,401
2024-03-14 14.95 15.14 14.88 14.92 +0.13% 183,233 275,316,466
2024-03-13 15.06 15.09 14.87 14.9 -1.65% 222,482 332,911,519
2024-03-12 15.09 15.23 15.02 15.15 +0.6% 263,964 399,331,042
2024-03-11 14.99 15.07 14.96 15.06 +0.67% 151,032 226,768,036
2024-03-08 14.9 15 14.87 14.96 +0.54% 109,412 163,406,580
2024-03-07 14.94 14.99 14.86 14.88 -0.27% 135,632 202,373,223
2024-03-06 14.95 15.06 14.87 14.92 -0.4% 106,255 158,865,538
2024-03-05 15.09 15.1 14.93 14.98 -0.93% 122,256 183,288,882
2024-03-04 15.18 15.3 15.08 15.12 -0.4% 161,124 244,075,395
2024-03-01 15.17 15.23 15.11 15.18 0% 125,108 189,729,785
2024-02-29 14.9 15.2 14.85 15.18 +1.47% 155,786 235,080,776
2024-02-28 15.19 15.37 14.96 14.96 -1.38% 232,560 354,012,299
2024-02-27 15.06 15.17 15 15.17 +0.6% 135,531 204,553,960
2024-02-26 15.21 15.22 15.04 15.08 -0.85% 117,721 178,130,734
2024-02-23 15.19 15.23 15.08 15.21 +0.2% 122,609 185,997,948
2024-02-22 15.07 15.19 14.94 15.18 +0.33% 144,362 218,003,519
2024-02-21 15.08 15.36 14.96 15.13 -0.2% 241,780 367,391,177
2024-02-20 15.03 15.25 14.87 15.16 +0.93% 119,586 180,629,924
2024-02-19 15.28 15.36 14.91 15.02 -1.7% 193,771 291,822,416
2024-02-08 15.24 15.66 15.1 15.28 +0.46% 230,711 355,952,721
2024-02-07 14.57 15.21 14.57 15.21 +3.68% 260,882 392,659,588
2024-02-06 13.5 14.73 13.4 14.67 +8.27% 210,546 298,075,951
2024-02-05 13.75 13.98 13.13 13.55 -2.1% 162,069 219,083,818
2024-02-02 14.15 14.28 13.51 13.84 -2.19% 127,456 176,992,992
2024-02-01 14.08 14.43 14.05 14.15 +0.21% 93,316 132,596,575
2024-01-31 14.33 14.45 14.08 14.12 -2.08% 93,004 132,465,628
2024-01-30 14.6 14.73 14.37 14.42 -1.9% 71,128 103,704,106
2024-01-29 14.79 14.94 14.67 14.7 -0.47% 90,373 133,622,070
2024-01-26 14.66 14.9 14.65 14.77 +0.2% 101,102 149,387,210
2024-01-25 14.49 14.77 14.36 14.74 +1.94% 136,357 199,367,117
2024-01-24 14.21 14.49 13.86 14.46 +2.7% 115,421 163,795,921
2024-01-23 13.7 14.16 13.59 14.08 +2.4% 91,967 127,581,629
2024-01-22 14.27 14.27 13.63 13.75 -3.64% 110,247 153,900,447
2024-01-19 14.24 14.37 14.17 14.27 +0.14% 68,446 97,723,407
2024-01-18 14.31 14.35 13.84 14.25 -0.97% 148,206 208,062,171
2024-01-17 14.62 14.7 14.36 14.39 -1.91% 85,779 124,860,428
2024-01-16 14.61 14.73 14.51 14.67 +0.27% 62,515 91,369,140
2024-01-15 14.6 14.73 14.53 14.63 0% 57,335 83,917,313
2024-01-12 14.7 14.81 14.61 14.63 -0.48% 66,997 98,560,427
2024-01-11 14.68 14.78 14.55 14.7 +0.07% 82,455 120,939,360
2024-01-10 14.69 14.76 14.55 14.69 0% 49,731 72,970,455
2024-01-09 14.78 14.84 14.6 14.69 -0.2% 65,763 96,792,530
2024-01-08 15.06 15.07 14.72 14.72 -2.39% 77,963 115,858,411
2024-01-05 15.19 15.27 15.01 15.08 -0.79% 70,698 107,206,559
2024-01-04 15.24 15.25 15.1 15.2 -0.26% 62,135 94,264,861
2024-01-03 15.13 15.31 15.12 15.24 +0.53% 74,924 114,072,269
2024-01-02 15.17 15.26 15.11 15.16 +0.13% 77,872 118,216,886

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

хнЪшГ╜чзСцКА 688567

2024年至今

цЭнх╖ЮчГнчФ╡ 605011

2024年一季度

щ╝ОцН╖цХ░цЩ║ 300378

近期数据

цЙмх╖ЮщЗСц│Й 603307

2023年全年

х║╖ч╝ШшНпф╕Ъ 600557

2022-2023两年

ф║Сш╡ЫцЩ║шБФ 600602

2024年一季度

хеецЩочзСцКА 603551

2024年至今

цЦ░чВмч╜Сч╗Ь 605398

近半年

щЗСцЩ╢чзСцКА 600586

2022-2023两年

хоЙшп║хЕ╢ 300067

2023年全年

热门概念板块

光伏产业
元宇宙
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
半导体
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今

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