цЦ░хНОхИ╢шНп 000756

数据更新至:

添加到对比分析

14.91 +0.74%

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

14.91
+0.74% +0.11
14.8
开盘价
14.93
最高价
14.7
最低价
43,510
成交量
数据更新至: 2025-03-25

技术指标

14.96
MA5 (5日均线)
15.03
MA10 (10日均线)
14.95
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 14.8 14.93 14.7 14.91 +0.74% 43,510 64,463,916
2025-03-24 14.9 14.96 14.68 14.8 -0.67% 76,534 113,365,222
2025-03-21 15.12 15.21 14.82 14.9 -1.06% 92,494 138,943,550
2025-03-20 15.05 15.1 15.01 15.06 -0.33% 48,229 72,660,257
2025-03-19 15.16 15.2 15.06 15.11 -0.46% 67,801 102,566,307
2025-03-18 15.21 15.24 15.08 15.18 +0.4% 85,188 129,044,759
2025-03-17 15.25 15.28 15.1 15.12 -0.4% 86,158 130,529,849
2025-03-14 15.15 15.18 15.01 15.18 +0.4% 119,740 181,104,254
2025-03-13 14.92 15.19 14.88 15.12 +1.41% 153,112 231,014,415
2025-03-12 14.84 14.96 14.84 14.91 +0.34% 62,384 92,957,759
2025-03-11 14.81 14.88 14.65 14.86 -0.4% 54,734 80,935,708
2025-03-10 14.76 14.97 14.76 14.92 +0.88% 66,700 99,368,738
2025-03-07 14.84 14.94 14.72 14.79 -0.34% 66,827 99,033,021
2025-03-06 14.78 14.86 14.68 14.84 +0.68% 79,791 118,101,678
2025-03-05 14.82 14.82 14.65 14.74 -0.54% 53,423 78,526,979
2025-03-04 14.76 14.84 14.67 14.82 0% 57,875 85,343,084
2025-03-03 14.76 14.97 14.76 14.82 +0.2% 77,106 114,525,859
2025-02-28 15.05 15.13 14.76 14.79 -1.92% 108,240 161,456,520
2025-02-27 15.03 15.11 14.91 15.08 +0.33% 92,027 138,265,631
2025-02-26 14.84 15.03 14.84 15.03 +1.21% 86,347 128,903,284
2025-02-25 15.08 15.08 14.81 14.85 -1.53% 103,227 154,004,042
2025-02-24 15.06 15.12 14.92 15.08 +0.13% 94,170 141,696,371
2025-02-21 15.12 15.26 14.92 15.06 -0.4% 109,887 165,129,704
2025-02-20 15.08 15.29 15.03 15.12 +0.27% 96,247 145,971,255
2025-02-19 14.98 15.08 14.9 15.08 +0.67% 93,796 140,683,103
2025-02-18 15.32 15.35 14.94 14.98 -2.73% 139,140 210,777,258
2025-02-17 15.47 15.62 15.3 15.4 -0.06% 159,316 246,249,839
2025-02-14 15.31 15.68 15.29 15.41 +0.39% 163,030 252,264,943
2025-02-13 15.34 15.46 15.27 15.35 +0.13% 134,981 207,635,571
2025-02-12 15.31 15.34 15.2 15.33 -0.13% 133,024 203,199,058
2025-02-11 15.6 15.6 15.32 15.35 -2.17% 170,752 262,842,015
2025-02-10 15.55 15.83 15.43 15.69 +1.29% 251,744 394,070,633
2025-02-07 15.26 15.63 15.17 15.49 +1.51% 261,556 402,527,123
2025-02-06 15.22 15.26 15.05 15.26 +0.13% 147,229 223,608,491
2025-02-05 15.1 15.28 15.02 15.24 +2.28% 158,726 240,992,911
2025-01-27 14.97 15.1 14.85 14.9 -0.53% 81,436 121,860,484
2025-01-24 14.83 15 14.57 14.98 +0.94% 104,701 155,368,749
2025-01-23 15.02 15.18 14.83 14.84 -0.67% 118,759 178,421,624
2025-01-22 15.03 15.12 14.9 14.94 -1.32% 102,563 153,768,324
2025-01-21 15.32 15.32 15.02 15.14 -0.66% 116,137 175,632,948
2025-01-20 15.3 15.48 15.2 15.24 +0.07% 167,253 256,244,450
2025-01-17 15.09 15.3 14.98 15.23 +0.33% 160,704 243,662,548
2025-01-16 15.2 15.46 15.08 15.18 -0.91% 198,615 303,155,727
2025-01-15 15.23 15.56 14.98 15.32 -0.39% 248,768 378,656,975
2025-01-14 14.96 15.4 14.9 15.38 +2.74% 264,559 401,496,842
2025-01-13 15.1 15.21 14.79 14.97 -2.73% 248,103 370,546,216
2025-01-10 16.4 16.59 15.32 15.39 -7.46% 481,797 761,460,565
2025-01-09 16.89 17.15 16.51 16.63 -3.31% 413,023 693,387,490
2025-01-08 17.67 17.88 16.84 17.2 -1.26% 582,690 1,011,844,996
2025-01-07 18.13 18.43 16.71 17.42 -5.48% 801,099 1,397,187,296
2025-01-06 17.7 18.43 17.43 18.43 +10.03% 967,587 1,746,293,577
2025-01-03 15.23 16.75 15.14 16.75 +9.98% 433,053 719,200,714
2025-01-02 15.6 15.85 15.12 15.23 -3.06% 93,950 145,977,111
2024-12-31 16.38 16.44 15.7 15.71 -4.56% 114,599 183,449,206
2024-12-30 16.58 16.61 16.36 16.46 -0.78% 93,455 153,942,335
2024-12-27 16.4 16.69 16.22 16.59 +1.28% 115,898 191,161,547
2024-12-26 16.6 16.63 16.24 16.38 -1.86% 126,418 207,500,564
2024-12-25 16.56 16.77 16.37 16.69 +0.48% 137,480 228,201,515
2024-12-24 16.1 16.9 16.1 16.61 +2.03% 185,689 308,959,303
2024-12-23 16.36 16.59 16.08 16.28 -0.67% 150,776 246,316,925
2024-12-20 15.88 16.6 15.8 16.39 +3.41% 144,281 234,150,702
2024-12-19 15.7 15.85 15.56 15.85 +0.38% 53,109 83,362,773
2024-12-18 16 16.02 15.75 15.79 -0.82% 65,748 104,293,256
2024-12-17 16.3 16.34 15.87 15.92 -2.81% 88,898 142,419,408
2024-12-16 16.27 16.64 16.27 16.38 +0.61% 106,360 175,158,525
2024-12-13 16.61 16.63 16.25 16.28 -2.22% 96,087 157,703,139
2024-12-12 16.37 16.75 16.3 16.65 +1.71% 125,021 207,181,823
2024-12-11 16.3 16.44 16.26 16.37 +0.61% 69,023 112,926,265
2024-12-10 16.85 16.85 16.26 16.27 +0.06% 121,371 200,236,443
2024-12-09 16.29 16.58 16.2 16.26 +0.25% 108,553 177,995,821
2024-12-06 15.98 16.22 15.9 16.22 +1.5% 79,018 127,319,787
2024-12-05 15.92 16.02 15.86 15.98 +0.38% 57,028 90,913,890
2024-12-04 16.22 16.22 15.87 15.92 -1.91% 79,390 127,261,027
2024-12-03 16.34 16.36 16.07 16.23 -0.67% 74,558 120,789,672
2024-12-02 16.18 16.4 16.13 16.34 +0.8% 84,133 137,113,133
2024-11-29 16.04 16.27 15.93 16.21 +0.87% 80,154 129,503,429
2024-11-28 16.07 16.24 16.01 16.07 -0.37% 69,297 111,836,432
2024-11-27 16.07 16.15 15.62 16.13 +0.75% 92,067 146,139,830
2024-11-26 15.85 16.39 15.79 16.01 +1.14% 118,472 191,100,681
2024-11-25 15.83 15.95 15.55 15.83 +0.83% 81,014 127,373,984
2024-11-22 16.43 16.5 15.67 15.7 -4.96% 112,463 180,875,027
2024-11-21 16.6 16.69 16.32 16.52 -0.48% 78,825 130,141,814
2024-11-20 16.35 16.64 16.23 16.6 +1.53% 103,080 170,573,510
2024-11-19 16.07 16.35 16.03 16.35 +2.19% 81,015 131,304,513
2024-11-18 16.69 16.79 15.96 16 -3.15% 139,304 227,185,848
2024-11-15 16.54 16.93 16.52 16.52 -0.96% 100,554 168,341,707
2024-11-14 17.33 17.38 16.6 16.68 -3.14% 137,062 231,986,440
2024-11-13 17.32 17.49 17.01 17.22 -1.88% 204,158 351,701,478
2024-11-12 16.98 18.03 16.98 17.55 +3.36% 438,906 772,983,526
2024-11-11 16.73 16.98 16.53 16.98 +1.13% 175,476 293,900,068
2024-11-08 17.08 17.2 16.57 16.79 -0.77% 228,374 384,107,575
2024-11-07 16.13 17 16.07 16.92 +4.12% 262,277 436,744,425
2024-11-06 16.28 16.39 16.12 16.25 -0.55% 143,893 233,989,229
2024-11-05 16.19 16.35 15.99 16.34 +2% 157,599 255,265,455
2024-11-04 15.9 16.08 15.85 16.02 +1.59% 106,559 170,179,691
2024-11-01 15.76 15.98 15.46 15.77 -0.32% 116,284 183,304,717
2024-10-31 15.84 15.98 15.73 15.82 -0.44% 105,329 167,066,385
2024-10-30 16.02 16.25 15.72 15.89 -1.85% 120,171 191,858,549
2024-10-29 16.95 16.95 16.16 16.19 -2.41% 151,352 248,404,314
2024-10-28 16.2 16.63 16.12 16.59 +2.41% 142,676 234,613,432
2024-10-25 16 16.25 15.86 16.2 +0.68% 137,066 220,945,008
2024-10-24 16.04 16.36 15.98 16.09 +0.19% 143,415 231,705,296
2024-10-23 16.23 16.24 15.98 16.06 -1.11% 124,294 199,993,933
2024-10-22 15.76 16.25 15.71 16.24 +2.85% 172,125 276,686,687
2024-10-21 15.66 15.84 15.63 15.79 +0.77% 133,815 210,761,675
2024-10-18 15.33 15.93 15.26 15.67 +2.42% 152,199 237,245,453
2024-10-17 15.49 15.63 15.28 15.3 -1.42% 86,190 133,067,397
2024-10-16 15.17 15.64 15.13 15.52 +1.31% 107,675 166,255,382
2024-10-15 15.63 15.73 15.3 15.32 -1.92% 89,642 138,940,934
2024-10-14 15.34 15.65 15.07 15.62 +1.96% 106,002 163,149,605
2024-10-11 16.04 16.04 15.17 15.32 -4.49% 121,898 189,358,984
2024-10-10 16.12 16.76 16 16.04 +0.12% 164,556 268,060,075
2024-10-09 17 17.14 16.01 16.02 -9.24% 210,603 349,088,582
2024-10-08 18.54 18.54 16.9 17.65 +4.75% 334,076 591,714,615
2024-09-30 16 16.94 15.7 16.85 +8.43% 301,463 495,107,927
2024-09-27 15.22 15.86 15.17 15.54 +3.32% 173,151 267,830,769
2024-09-26 14.52 15.05 14.52 15.04 +2.59% 101,422 150,170,501
2024-09-25 14.6 14.88 14.58 14.66 +0.83% 107,689 159,101,067
2024-09-24 14.14 14.55 14.14 14.54 +2.9% 78,534 112,843,187
2024-09-23 14.14 14.33 14.08 14.13 +0.36% 38,238 54,103,718
2024-09-20 14.19 14.22 13.95 14.08 -0.71% 39,229 55,081,022
2024-09-19 13.82 14.25 13.78 14.18 +3.13% 58,041 81,662,073
2024-09-18 14.03 14.04 13.57 13.75 -2.14% 46,165 63,462,256
2024-09-13 14.22 14.27 14.01 14.05 -1.06% 39,680 55,999,649
2024-09-12 14.33 14.48 14.19 14.2 -0.84% 37,478 53,658,233
2024-09-11 14.26 14.41 14.2 14.32 -0.21% 33,450 47,917,140
2024-09-10 14.46 14.52 14.16 14.35 -0.55% 40,432 57,754,488
2024-09-09 14.28 14.57 14.24 14.43 +0.49% 39,149 56,529,568
2024-09-06 14.71 14.75 14.35 14.36 -2.38% 58,748 85,092,566
2024-09-05 14.6 14.77 14.56 14.71 +0.75% 45,576 67,016,981
2024-09-04 14.56 14.76 14.51 14.6 -0.34% 44,193 64,779,915
2024-09-03 14.5 14.83 14.48 14.65 +1.03% 54,190 79,488,500
2024-09-02 14.78 14.89 14.5 14.5 -1.89% 57,799 84,820,776
2024-08-30 14.65 14.96 14.48 14.78 +0.89% 98,940 146,265,405
2024-08-29 14.41 14.75 14.4 14.65 +0.76% 64,936 94,929,104
2024-08-28 14.47 14.66 14.1 14.54 -0.62% 76,317 110,208,830
2024-08-27 14.53 14.89 14.48 14.63 +0.69% 121,674 178,512,767
2024-08-26 14.47 14.57 14.27 14.53 +0.35% 60,970 87,977,578
2024-08-23 14.46 14.58 14.28 14.48 -0.48% 61,765 89,034,735
2024-08-22 14.76 14.88 14.52 14.55 -1.36% 69,003 101,293,630
2024-08-21 14.94 15.03 14.7 14.75 -1.47% 80,063 118,659,844
2024-08-20 15.28 15.38 14.94 14.97 -2.28% 107,932 162,968,092
2024-08-19 15.8 15.83 15.28 15.32 -3.95% 167,988 259,580,562
2024-08-16 15.67 16.1 15.41 15.95 +0.5% 223,669 353,398,184
2024-08-15 16.05 16.29 15.73 15.87 -1.18% 195,620 311,102,086
2024-08-14 16.41 16.41 15.91 16.06 -3.14% 272,321 437,506,166
2024-08-13 16.45 17.33 15.95 16.58 +0.55% 527,823 875,018,602
2024-08-12 15.47 16.49 15.44 16.49 +10.01% 367,338 594,513,512
2024-08-09 15.32 15.41 14.99 14.99 -3.29% 130,890 198,372,658
2024-08-08 15.13 15.65 15.05 15.5 +2.58% 198,262 306,866,918
2024-08-07 15.2 15.21 14.95 15.11 -0.59% 63,739 96,083,717
2024-08-06 14.9 15.2 14.76 15.2 +3.19% 103,200 155,586,049
2024-08-05 15.02 15.29 14.7 14.73 -2.71% 89,396 133,962,699
2024-08-02 14.78 15.3 14.76 15.14 +1.75% 110,302 167,194,368
2024-08-01 14.73 15.1 14.7 14.88 +1.02% 66,004 98,368,123
2024-07-31 14.34 14.75 14.26 14.73 +2.72% 69,441 101,508,912
2024-07-30 14.26 14.42 14.2 14.34 -0.49% 36,059 51,601,720
2024-07-29 14.48 14.53 14.31 14.41 -0.41% 25,727 37,014,923
2024-07-26 14.29 14.58 14.29 14.47 +0.98% 27,257 39,441,800
2024-07-25 14.15 14.47 14.13 14.33 +0.77% 37,775 54,124,739
2024-07-24 14.33 14.49 14.15 14.22 -1.52% 37,627 53,778,728
2024-07-23 14.81 14.84 14.42 14.44 -2.43% 44,852 65,548,169
2024-07-22 14.65 14.83 14.53 14.8 +1.02% 44,831 66,007,073
2024-07-19 14.6 14.73 14.54 14.65 0% 42,547 62,310,662
2024-07-18 14.4 14.68 14.31 14.65 +0.9% 49,870 72,564,045
2024-07-17 14.38 14.59 14.3 14.52 +1.04% 33,422 48,289,177
2024-07-16 14.36 14.45 14.3 14.37 -0.28% 24,306 34,905,652
2024-07-15 14.69 14.69 14.35 14.41 -1.97% 35,269 50,950,679
2024-07-12 14.44 14.75 14.44 14.7 +1.1% 51,015 74,749,125
2024-07-11 14.49 14.6 14.36 14.54 +2.39% 49,539 71,800,485
2024-07-10 14.11 14.46 14.01 14.2 -0.07% 42,083 59,996,156
2024-07-09 14.17 14.22 13.68 14.21 +0.35% 76,981 107,474,884
2024-07-08 14.78 14.78 14.15 14.16 -3.28% 58,634 84,288,377
2024-07-05 14.17 14.65 14.11 14.64 +2.74% 49,686 71,858,805
2024-07-04 14.6 14.62 14.2 14.25 -2.46% 41,093 59,004,606
2024-07-03 14.71 14.8 14.54 14.61 -0.68% 28,308 41,492,135
2024-07-02 14.71 14.78 14.56 14.71 +0.27% 32,880 48,296,258
2024-07-01 14.45 14.72 14.4 14.67 +1.31% 37,249 54,332,964
2024-06-28 14.46 14.67 14.43 14.48 +0.21% 38,736 56,391,681
2024-06-27 14.74 14.87 14.43 14.45 -2.69% 41,670 60,837,507
2024-06-26 14.23 14.86 14.23 14.85 +4.36% 64,520 94,127,468
2024-06-25 14.2 14.42 14.18 14.23 -0.28% 37,611 53,783,288
2024-06-24 14.87 14.87 14.22 14.27 -4.36% 60,996 88,257,907
2024-06-21 14.81 15.19 14.6 14.92 +0.2% 42,479 63,323,644
2024-06-20 15.21 15.42 14.88 14.89 -2.04% 58,582 88,358,032
2024-06-19 15.56 15.59 15.2 15.2 -2.31% 46,112 70,711,576
2024-06-18 15.45 15.59 15.41 15.56 +0.65% 38,529 59,816,301
2024-06-17 15.27 15.48 15.25 15.46 +0.39% 30,421 46,878,307
2024-06-14 15.25 15.41 15.15 15.4 +0.52% 38,722 59,199,043
2024-06-13 15.43 15.47 15.27 15.32 -0.78% 33,633 51,609,834
2024-06-12 15.15 15.54 15.15 15.44 +1.25% 49,959 76,910,651
2024-06-11 15.15 15.28 14.88 15.25 +0.53% 45,094 68,005,918
2024-06-07 15.2 15.36 15 15.17 +0.07% 41,108 62,260,380
2024-06-06 15.51 15.59 15.07 15.16 -2.45% 63,890 97,522,750
2024-06-05 15.65 15.81 15.52 15.54 -0.64% 60,211 94,470,443
2024-06-04 15.37 15.65 15.27 15.64 +1.96% 55,202 85,529,739
2024-06-03 15.57 15.61 15.23 15.34 -1.67% 50,768 78,060,098
2024-05-31 15.57 15.75 15.54 15.6 +0.65% 42,616 66,598,356
2024-05-30 15.58 15.63 15.4 15.5 -0.51% 38,133 59,096,087
2024-05-29 15.61 15.75 15.51 15.58 -0.7% 39,098 61,097,462
2024-05-28 15.9 15.92 15.67 15.69 -1.63% 38,638 60,932,918
2024-05-27 15.89 15.98 15.6 15.95 +0.95% 59,390 93,734,792
2024-05-24 15.95 16.08 15.77 15.8 -0.69% 51,659 82,211,091
2024-05-23 16.22 16.26 15.88 15.91 -2.27% 78,964 126,469,514
2024-05-22 16.25 16.55 16.18 16.28 +0.12% 55,175 89,812,473
2024-05-21 16.53 16.53 16.16 16.26 -1.45% 71,496 116,196,992
2024-05-20 16.33 16.54 16.32 16.5 +0.55% 71,266 117,211,877
2024-05-17 16.43 16.48 16.23 16.41 -0.06% 80,568 131,416,413
2024-05-16 16.66 16.67 16.34 16.42 -1.26% 95,499 157,480,986
2024-05-15 16.85 16.92 16.55 16.63 -1.89% 127,258 212,122,416
2024-05-14 16.94 17.5 16.88 16.95 -1.91% 186,599 319,591,235
2024-05-13 16.46 18.07 16.41 17.28 +3.91% 306,300 532,779,656
2024-05-10 16.9 17.06 16.55 16.63 -2.35% 148,096 247,673,805
2024-05-09 17.23 17.24 16.7 17.03 -1.84% 204,709 346,130,499
2024-05-08 16.78 17.37 16.75 17.35 +4.71% 304,277 519,507,439
2024-05-07 16.52 16.66 16.32 16.57 +0.36% 99,212 163,655,642
2024-05-06 16.23 16.57 16.23 16.51 +2.23% 106,888 175,708,131
2024-04-30 16.05 16.2 15.91 16.15 +0.94% 85,233 137,133,641
2024-04-29 15.66 16 15.66 16 +1.91% 81,128 129,075,842
2024-04-26 15.48 15.75 15.35 15.7 +0.38% 81,686 127,502,570
2024-04-25 15.43 15.8 15.36 15.64 +1.36% 85,397 133,491,731
2024-04-24 15.42 15.46 15.16 15.43 +0.19% 51,228 78,465,261
2024-04-23 15.32 15.47 15.15 15.4 +0.26% 55,335 84,912,366
2024-04-22 15.12 15.54 15.12 15.36 +0.52% 49,796 76,674,979
2024-04-19 15.31 15.45 15.16 15.28 -0.52% 49,362 75,370,990
2024-04-18 15.48 15.57 15.3 15.36 -0.78% 55,974 86,393,653
2024-04-17 15.03 15.58 15.03 15.48 +3.06% 66,996 103,216,867
2024-04-16 15.56 15.68 14.99 15.02 -3.66% 85,223 129,878,754
2024-04-15 15.9 15.95 15.3 15.59 -1.27% 75,027 117,148,892
2024-04-12 15.91 16.01 15.68 15.79 -0.75% 46,559 73,704,157
2024-04-11 15.95 16.11 15.85 15.91 -1% 46,099 73,601,693
2024-04-10 16.37 16.43 15.94 16.07 -2.25% 52,634 85,076,528
2024-04-09 16.08 16.45 15.96 16.44 +2.3% 65,793 106,812,223
2024-04-08 16.58 16.6 16.06 16.07 -3.02% 68,809 111,569,080
2024-04-03 16.73 16.8 16.44 16.57 -0.96% 49,983 82,874,959
2024-04-02 17.1 17.11 16.66 16.73 -2.28% 73,913 124,067,404
2024-04-01 16.46 17.14 16.46 17.12 +4.01% 90,488 152,768,124
2024-03-29 16.64 16.74 16.36 16.46 -0.96% 61,903 101,989,007
2024-03-28 16.39 16.8 16.27 16.62 +0.48% 69,087 114,723,804
2024-03-27 16.85 17.15 16.51 16.54 -1.84% 77,368 130,776,675
2024-03-26 16.94 17.08 16.63 16.85 -0.59% 68,188 114,965,725
2024-03-25 17.33 17.53 16.92 16.95 -2.31% 65,471 112,833,112
2024-03-22 17.88 17.94 17.31 17.35 -3.29% 89,992 157,524,070
2024-03-21 18.06 18.13 17.85 17.94 -0.39% 66,712 119,857,840
2024-03-20 17.81 18.11 17.76 18.01 +0.56% 87,942 157,837,986
2024-03-19 17.93 18.12 17.87 17.91 -0.89% 84,708 152,272,636
2024-03-18 17.67 18.08 17.58 18.07 +2.03% 145,683 260,843,467
2024-03-15 17.6 17.88 17.44 17.71 +0.17% 104,147 183,796,489
2024-03-14 17.99 18.29 17.48 17.68 +0.17% 155,293 277,401,922
2024-03-13 17.78 17.79 17.33 17.65 -0.73% 116,560 204,740,148
2024-03-12 17.35 17.8 17.35 17.78 +2.42% 141,903 251,144,805
2024-03-11 17.01 17.36 17.01 17.36 +2.12% 80,562 138,685,175
2024-03-08 16.93 17.25 16.83 17 +0.77% 60,696 103,368,793
2024-03-07 17.28 17.38 16.86 16.87 -2.77% 83,387 142,638,250
2024-03-06 17.41 17.51 17.14 17.35 -0.29% 70,911 122,914,779
2024-03-05 17.7 17.71 17.3 17.4 -2.25% 100,902 176,215,103
2024-03-04 17.41 17.98 17.37 17.8 +2.24% 150,712 266,514,613
2024-03-01 17.21 17.45 17.07 17.41 +0.81% 98,276 170,088,026
2024-02-29 16.7 17.29 16.7 17.27 +2.49% 123,987 212,177,386
2024-02-28 17.58 18.15 16.85 16.85 -3.6% 187,830 331,362,797
2024-02-27 17.11 17.58 17 17.48 +2.1% 127,247 220,160,966
2024-02-26 17.04 17.35 16.91 17.12 +0.41% 103,073 176,459,582
2024-02-23 17 17.05 16.71 17.05 +0.95% 112,021 189,514,681
2024-02-22 16.68 16.96 16.55 16.89 +1.26% 117,903 197,879,989
2024-02-21 16.46 17.06 16.39 16.68 -0.6% 147,962 247,859,161
2024-02-20 16.16 16.98 16.03 16.78 +2.82% 152,665 254,493,222
2024-02-19 16.36 16.5 16.02 16.32 +0.8% 124,934 202,923,206
2024-02-08 15.85 16.45 15.84 16.19 +2.15% 133,879 217,212,983
2024-02-07 15.19 16.38 15.13 15.85 +4.34% 174,588 277,408,923
2024-02-06 13.68 15.27 13.45 15.19 +8.81% 153,137 221,733,237
2024-02-05 14.88 14.99 13.5 13.96 -6.18% 149,429 210,937,495
2024-02-02 15.75 16.16 14.3 14.88 -6.06% 164,886 250,265,090
2024-02-01 15.65 16.12 15.46 15.84 +0.57% 81,021 128,391,883
2024-01-31 16.88 16.89 15.71 15.75 -7.02% 130,247 210,942,117
2024-01-30 17.55 17.58 16.9 16.94 -4.02% 71,520 123,318,654
2024-01-29 18.11 18.26 17.62 17.65 -1.78% 68,896 123,291,306
2024-01-26 18.01 18.38 17.86 17.97 -1.21% 99,266 180,149,697
2024-01-25 17.77 18.29 17.51 18.19 +3.35% 115,783 208,444,340
2024-01-24 17.66 17.95 16.93 17.6 -0.11% 91,517 159,335,530
2024-01-23 17.53 17.66 17.1 17.62 +0.63% 72,637 127,033,508
2024-01-22 18.7 18.75 17.08 17.51 -6.36% 111,391 199,535,544
2024-01-19 19 19.05 18.7 18.7 -2.2% 63,702 120,003,226
2024-01-18 19.3 19.3 18.24 19.12 -2.1% 128,277 241,838,610
2024-01-17 19.87 20.17 19.53 19.53 -2.01% 98,095 195,130,366
2024-01-16 19.84 20.14 19.7 19.93 -1.19% 119,461 237,774,720
2024-01-15 19.3 20.88 19.13 20.17 +4.29% 141,013 280,149,887
2024-01-12 19.4 19.55 19.29 19.34 -0.51% 54,176 105,057,047
2024-01-11 19.27 19.64 19.26 19.44 +0.93% 60,879 118,053,944
2024-01-10 19.45 19.55 19.13 19.26 -0.98% 47,329 91,508,988
2024-01-09 19.41 19.58 19.22 19.45 +0.78% 52,647 102,154,371
2024-01-08 19.71 19.79 19.3 19.3 -1.83% 57,603 112,255,283
2024-01-05 20.17 20.18 19.55 19.66 -2.53% 99,267 196,888,732
2024-01-04 20.46 20.46 20.06 20.17 -1.61% 70,305 141,744,764
2024-01-03 20.09 20.79 20.01 20.5 +0.94% 113,317 232,929,595
2024-01-02 20.39 20.55 20.22 20.31 -0.34% 69,659 141,996,678

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

хНЧх▒▒цЩ║х░Ъ 300918

2023年全年

хНОчлЛшВбф╗╜ 603038

近半年

хеещЫЕшВбф╗╜ 300949

2022-2023两年

цАЭчЙ╣хиБ-W 688213

2024年至今

цЧ╢ф╗гцЦ░цЭР 600458

近期数据

шЙ╛ш┐кч▓╛хпЖ 603638

2022-2023两年

ш┤╡х╖ЮшМЕхП░ 600519

2024年一季度

ф╕нхЫ╜ф╕нш╜ж 601766

2024年至今

хоЙчРкщЕ╡цпН 600298

近三个月

хЗпш┐кшВбф╗╜ 605288

近期数据

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
军工

ф╕ншИкщлШчзС (600862)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

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