щАЪхМЦщЗСщйм 000766

数据更新至:

添加到对比分析

17.90 +0.11%

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

17.9
+0.11% +0.02
17.82
开盘价
18.11
最高价
17.79
最低价
105,123
成交量
数据更新至: 2025-03-25

技术指标

17.77
MA5 (5日均线)
17.54
MA10 (10日均线)
17.16
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 17.82 18.11 17.79 17.9 +0.11% 105,123 188,685,389
2025-03-24 17.64 17.98 17.46 17.88 +0.11% 200,156 354,404,702
2025-03-21 17.78 18.13 17.45 17.86 +1.65% 223,627 396,370,533
2025-03-20 17.62 17.79 17.46 17.57 -0.34% 122,487 215,603,487
2025-03-19 17.29 17.82 17.29 17.63 +1.97% 159,018 279,102,509
2025-03-18 17.25 17.36 17.05 17.29 +0.46% 91,174 157,171,602
2025-03-17 17.39 17.63 17.21 17.21 -0.58% 115,502 201,143,363
2025-03-14 17.29 17.45 17.17 17.31 +0.7% 128,717 222,545,730
2025-03-13 17.5 17.52 17.02 17.19 -1.88% 151,622 260,569,025
2025-03-12 17.37 17.7 17.3 17.52 +0.4% 192,389 336,353,264
2025-03-11 18 18.1 17.4 17.45 -4.85% 414,929 730,668,552
2025-03-10 17.42 18.57 17.42 18.34 +6.5% 353,784 644,309,125
2025-03-07 17.37 17.54 17 17.22 -1.32% 275,739 474,849,081
2025-03-06 17.13 17.49 16.92 17.45 +1.87% 322,845 555,618,988
2025-03-05 16.2 17.35 16.17 17.13 +5.68% 348,330 581,794,308
2025-03-04 16.06 16.24 15.93 16.21 +0.81% 101,238 163,033,087
2025-03-03 15.8 16.33 15.76 16.08 +1.52% 149,382 240,529,920
2025-02-28 16.03 16.17 15.76 15.84 -1.8% 168,897 269,310,974
2025-02-27 15.97 16.14 15.8 16.13 +0.62% 158,429 253,506,060
2025-02-26 15.91 16.07 15.78 16.03 +0.75% 117,845 187,531,228
2025-02-25 15.9 16.2 15.85 15.91 -0.69% 139,071 222,748,833
2025-02-24 15.58 16.18 15.56 16.02 +2.69% 214,512 342,948,293
2025-02-21 15.82 15.9 15.36 15.6 -1.39% 175,757 273,612,003
2025-02-20 15.85 16.06 15.73 15.82 -0.38% 137,179 217,229,393
2025-02-19 15.98 16.06 15.75 15.88 -1% 165,213 262,722,155
2025-02-18 16.19 16.34 16 16.04 -1.11% 184,162 297,295,709
2025-02-17 16.37 16.53 16.1 16.22 -0.43% 259,372 423,034,720
2025-02-14 16.03 16.58 16.02 16.29 +1.75% 275,265 448,148,089
2025-02-13 15.77 16.25 15.53 16.01 +2.3% 295,203 472,689,857
2025-02-12 14.97 16.38 14.93 15.65 +4.13% 315,560 495,090,324
2025-02-11 15.22 15.25 14.98 15.03 -1.12% 102,368 154,358,674
2025-02-10 15.05 15.4 15.05 15.2 +1.06% 142,773 217,714,043
2025-02-07 14.91 15.18 14.89 15.04 +0.6% 164,590 247,205,334
2025-02-06 14.86 14.97 14.66 14.95 +0.27% 118,841 176,501,668
2025-02-05 14.86 15.1 14.82 14.91 +0.68% 95,185 142,122,914
2025-01-27 14.89 15.09 14.75 14.81 -0.27% 73,071 108,548,450
2025-01-24 14.92 14.98 14.75 14.85 +0.2% 104,841 155,842,284
2025-01-23 15.15 15.45 14.81 14.82 -1.59% 148,035 224,369,491
2025-01-22 14.74 15.15 14.67 15.06 +1.96% 133,390 199,491,232
2025-01-21 14.8 14.85 14.65 14.77 +0.14% 62,244 91,749,820
2025-01-20 14.86 15.12 14.71 14.75 -0.41% 96,968 144,844,343
2025-01-17 14.8 14.9 14.66 14.81 0% 68,496 101,405,742
2025-01-16 15.14 15.27 14.75 14.81 -1.59% 105,476 158,188,702
2025-01-15 15.15 15.29 15.02 15.05 -0.86% 100,835 152,543,601
2025-01-14 14.48 15.2 14.39 15.18 +5.42% 187,803 280,022,980
2025-01-13 14.45 14.58 14.21 14.4 -1.5% 107,689 155,054,345
2025-01-10 14.89 15.08 14.6 14.62 -1.42% 112,212 165,942,082
2025-01-09 14.9 15.05 14.5 14.83 -1.4% 113,228 168,616,918
2025-01-08 15.11 15.27 14.62 15.04 -0.99% 159,498 238,032,835
2025-01-07 15.34 15.38 14.96 15.19 -1.81% 145,495 220,296,490
2025-01-06 15.43 15.57 15.16 15.47 +1.98% 151,467 232,755,419
2025-01-03 15.39 15.64 15.16 15.17 -1.81% 140,776 216,295,537
2025-01-02 15.68 15.84 15.19 15.45 -1.59% 169,338 263,225,315
2024-12-31 15.8 16.13 15.53 15.7 -1.88% 230,379 363,413,001
2024-12-30 15.12 16.07 14.63 16 +5.47% 308,587 473,724,953
2024-12-27 15.21 15.39 15.02 15.17 -0.39% 96,947 147,610,691
2024-12-26 15.19 15.38 15.06 15.23 -0.13% 105,371 160,091,363
2024-12-25 15.55 15.59 15.1 15.25 -1.23% 114,159 173,999,986
2024-12-24 15.16 15.49 15.12 15.44 +1.85% 114,226 174,890,480
2024-12-23 15.66 15.73 15.06 15.16 -3.62% 182,920 279,396,388
2024-12-20 15.39 15.83 15.29 15.73 +2.41% 164,846 257,319,210
2024-12-19 15.24 15.53 15.1 15.36 +0.13% 116,623 178,622,528
2024-12-18 15.5 15.54 15.2 15.34 -0.39% 119,600 183,713,262
2024-12-17 16.05 16.13 15.33 15.4 -4.64% 240,575 374,989,567
2024-12-16 16.24 16.6 16.04 16.15 +0.69% 209,056 339,284,743
2024-12-13 16.18 16.66 15.89 16.04 -1.05% 344,049 558,023,503
2024-12-12 15.91 16.26 15.84 16.21 +1% 272,728 439,036,917
2024-12-11 15.59 16.35 15.47 16.05 +3.02% 386,064 619,172,069
2024-12-10 16.04 16.05 15.53 15.58 -0.32% 327,149 513,601,152
2024-12-09 16.05 16.3 15.53 15.63 -1.01% 720,158 1,146,436,116
2024-12-06 14.33 15.79 14.3 15.79 +10.03% 650,757 1,010,748,199
2024-12-05 14.18 14.53 14.1 14.35 +0.84% 111,078 158,547,047
2024-12-04 14.51 14.51 14.15 14.23 -2.13% 113,999 163,111,809
2024-12-03 14.75 14.79 14.45 14.54 -1.49% 120,201 174,967,182
2024-12-02 14.41 14.78 14.41 14.76 +2.43% 158,152 231,266,116
2024-11-29 14.37 14.57 14.22 14.41 -0.21% 152,576 219,523,582
2024-11-28 14.35 14.81 14.35 14.44 +1.33% 186,123 270,715,589
2024-11-27 13.98 14.27 13.64 14.25 +1.86% 115,193 160,868,353
2024-11-26 13.81 14.21 13.75 13.99 +0.94% 125,015 175,446,748
2024-11-25 13.75 13.96 13.59 13.86 +0.87% 129,432 178,244,907
2024-11-22 14.33 14.35 13.68 13.74 -4.45% 157,915 221,412,328
2024-11-21 14.41 14.45 14.22 14.38 -0.42% 121,907 174,724,942
2024-11-20 14.42 14.61 14.36 14.44 +0.14% 127,446 184,069,851
2024-11-19 14.06 14.43 13.98 14.42 +2.85% 132,400 188,106,411
2024-11-18 14.5 14.56 13.8 14.02 -2.98% 246,297 346,983,756
2024-11-15 14.6 14.98 14.44 14.45 -2.96% 195,620 288,311,890
2024-11-14 15.41 15.49 14.87 14.89 -4.06% 208,138 314,971,344
2024-11-13 15.6 15.87 15.19 15.52 -1.15% 252,565 390,440,603
2024-11-12 15.68 15.94 15.56 15.7 +0.13% 341,652 538,099,817
2024-11-11 15.57 15.93 15.44 15.68 +0.51% 222,887 348,275,428
2024-11-08 15.56 15.94 15.4 15.6 +0.65% 256,602 400,664,679
2024-11-07 15.02 15.51 14.94 15.5 +1.91% 230,848 353,440,444
2024-11-06 15.4 15.6 15.02 15.21 -1.23% 245,545 374,355,759
2024-11-05 15.2 15.45 15.1 15.4 +1.12% 217,462 333,215,136
2024-11-04 14.79 15.41 14.79 15.23 +2.21% 170,887 258,013,991
2024-11-01 15.34 15.36 14.7 14.9 -2.87% 270,304 404,936,299
2024-10-31 15.46 15.54 15.2 15.34 -0.65% 208,800 320,506,255
2024-10-30 15.46 15.68 15.27 15.44 -0.9% 208,568 322,503,127
2024-10-29 16.25 16.3 15.56 15.58 -4.06% 275,173 435,858,893
2024-10-28 15.71 16.45 15.61 16.24 +2.85% 283,091 457,429,716
2024-10-25 15.45 15.98 15.4 15.79 +2% 266,168 419,338,754
2024-10-24 15.6 15.78 15.41 15.48 -1.21% 162,851 253,446,009
2024-10-23 15.7 15.92 15.51 15.67 -0.7% 228,486 359,209,529
2024-10-22 15.61 15.98 15.4 15.78 +1.61% 269,042 422,535,968
2024-10-21 15.75 15.93 15.42 15.53 +0.39% 293,939 459,379,094
2024-10-18 15.08 15.8 15.01 15.47 +2.11% 295,681 456,134,806
2024-10-17 15.25 15.49 15.02 15.15 -1.37% 218,202 331,969,871
2024-10-16 15.51 15.99 15.15 15.36 +3.36% 434,021 676,513,721
2024-10-15 15.18 15.53 14.85 14.86 -2.75% 243,531 369,110,522
2024-10-14 14.5 15.33 14.11 15.28 +7.45% 344,097 506,474,963
2024-10-11 14.92 14.92 14.01 14.22 -4.56% 241,074 347,808,186
2024-10-10 15.07 15.51 14.81 14.9 -0.2% 309,605 469,415,990
2024-10-09 16.25 16.26 14.91 14.93 -9.9% 472,433 730,214,580
2024-10-08 18.18 18.18 15.96 16.57 +0.24% 707,342 1,192,707,912
2024-09-30 15.75 16.76 15.64 16.53 +6.71% 547,758 889,874,992
2024-09-27 14.59 15.77 14.58 15.49 +6.68% 345,221 525,465,925
2024-09-26 14.02 14.53 13.91 14.52 +3.13% 199,982 285,020,051
2024-09-25 14.15 14.54 14.03 14.08 -0.42% 239,859 343,158,449
2024-09-24 13.8 14.14 13.64 14.14 +2.99% 182,005 253,641,584
2024-09-23 13.93 14.03 13.7 13.73 -0.94% 95,057 131,476,377
2024-09-20 13.99 14.07 13.7 13.86 -1.49% 119,694 165,987,926
2024-09-19 13.8 14.28 13.75 14.07 +2.18% 205,906 288,384,423
2024-09-18 13.69 14.34 13.53 13.77 +1.47% 245,013 340,419,445
2024-09-13 13.97 14.08 13.57 13.57 -3.07% 128,205 177,561,192
2024-09-12 14.02 14.35 13.95 14 -0.57% 112,153 158,420,716
2024-09-11 14.09 14.28 13.91 14.08 -0.78% 109,502 154,009,713
2024-09-10 14.48 14.56 14.04 14.19 -1.94% 138,053 196,154,731
2024-09-09 14.53 14.68 14.22 14.47 -1.09% 159,331 230,237,393
2024-09-06 15.18 15.21 14.57 14.63 -3.5% 204,152 301,483,030
2024-09-05 15.16 15.47 15.1 15.16 -0.39% 148,436 226,135,197
2024-09-04 15.5 15.75 15.14 15.22 -2.69% 221,235 340,184,731
2024-09-03 16.28 16.28 15.51 15.64 -3.99% 336,090 530,140,540
2024-09-02 16.86 17.5 15.84 16.29 +1.88% 763,579 1,272,465,518
2024-08-30 15.5 15.99 15.28 15.99 +9.97% 247,856 392,127,969
2024-08-29 13.97 14.54 13.55 14.54 +9.98% 301,606 428,317,046
2024-08-28 13.29 13.45 13.14 13.22 -0.9% 74,867 99,499,926
2024-08-27 13.33 13.46 13.24 13.34 +0.08% 82,052 109,707,335
2024-08-26 13.28 13.49 12.93 13.33 +0.76% 98,239 129,766,031
2024-08-23 12.82 13.28 12.78 13.23 +2.88% 120,046 157,232,618
2024-08-22 13.01 13.09 12.66 12.86 -1.76% 143,186 183,632,183
2024-08-21 13.53 13.6 12.92 13.09 -3.75% 166,692 219,590,708
2024-08-20 13.8 13.97 13.42 13.6 -2.58% 145,947 198,728,279
2024-08-19 14.27 14.33 13.85 13.96 -2.85% 148,949 209,342,739
2024-08-16 14.11 14.52 14.11 14.37 +1.05% 107,351 154,029,453
2024-08-15 14.13 14.45 14.02 14.22 +0.71% 109,493 155,910,331
2024-08-14 14.14 14.22 13.96 14.12 -0.14% 62,625 88,275,665
2024-08-13 14.2 14.29 13.95 14.14 -1.12% 84,989 119,538,457
2024-08-12 14.25 14.41 14.06 14.3 +0.28% 105,831 150,610,014
2024-08-09 14.4 14.55 14.24 14.26 -1.25% 109,556 157,238,935
2024-08-08 14.6 14.95 14.36 14.44 -0.55% 200,059 292,355,559
2024-08-07 14.34 14.64 14.24 14.52 +0.9% 123,630 179,077,844
2024-08-06 14.42 14.54 14.2 14.39 +0.77% 106,709 152,803,792
2024-08-05 14.26 14.84 14.11 14.28 -1.24% 186,427 271,539,685
2024-08-02 14.29 14.65 14.15 14.46 +0.42% 147,761 214,153,224
2024-08-01 14.37 14.78 14.21 14.4 +0.21% 179,594 259,942,916
2024-07-31 13.53 14.4 13.41 14.37 +5.27% 280,628 393,572,602
2024-07-30 13.7 13.86 12.96 13.65 -1.16% 265,897 357,914,112
2024-07-29 14.1 14.14 13.64 13.81 -3.36% 227,754 314,299,639
2024-07-26 15.29 15.53 13.78 14.29 -6.66% 450,689 648,725,275
2024-07-25 16 16 14.96 15.31 -6.02% 240,523 370,862,268
2024-07-24 16.88 17 16.16 16.29 -0.91% 264,005 436,363,869
2024-07-23 16.01 16.56 15.9 16.44 +2.69% 193,133 315,432,020
2024-07-22 15.99 16.14 15.83 16.01 +0.06% 86,472 138,337,770
2024-07-19 16.45 16.46 15.6 16 -2.14% 127,608 205,749,135
2024-07-18 16.34 16.49 16.12 16.35 -0.37% 109,984 179,519,961
2024-07-17 16.31 16.5 16.13 16.41 +0.55% 113,167 184,866,691
2024-07-16 15.9 16.37 15.82 16.32 +1.43% 108,535 175,951,733
2024-07-15 16.4 16.48 16 16.09 -3.01% 120,013 193,675,243
2024-07-12 16.4 17.15 16.37 16.59 +0.85% 193,229 323,105,867
2024-07-11 16.25 16.65 16.17 16.45 +2.36% 167,627 275,072,817
2024-07-10 16.11 16.26 15.96 16.07 -0.5% 80,214 129,213,486
2024-07-09 15.91 16.16 15.87 16.15 +1.06% 104,142 167,173,001
2024-07-08 16.16 16.22 15.82 15.98 -0.62% 85,534 136,248,422
2024-07-05 15.88 16.25 15.76 16.08 +1.52% 120,037 192,669,805
2024-07-04 15.88 15.96 15.63 15.84 -0.75% 98,058 154,739,628
2024-07-03 16.1 16.26 15.75 15.96 -0.13% 107,491 172,030,603
2024-07-02 16.05 16.12 15.84 15.98 -0.37% 111,071 177,317,863
2024-07-01 16.19 16.46 15.39 16.04 -0.93% 208,319 332,724,663
2024-06-28 16.69 16.79 16.1 16.19 -3.57% 257,004 420,388,480
2024-06-27 17.2 17.29 16.73 16.79 -3.17% 166,559 282,151,326
2024-06-26 17.55 17.65 15.88 17.34 -1.25% 262,346 440,890,944
2024-06-25 17.43 17.78 17.32 17.56 -0.73% 124,770 219,113,175
2024-06-24 17.55 17.82 17.04 17.69 +0.11% 224,458 390,879,900
2024-06-21 16.9 17.78 16.74 17.67 +4.56% 202,876 351,220,378
2024-06-20 17.88 17.9 16.8 16.9 -4.9% 254,283 436,779,421
2024-06-19 18.1 18.3 17.7 17.77 -1.61% 186,875 336,412,597
2024-06-18 17.71 18.24 17.61 18.06 +1.86% 224,186 403,827,648
2024-06-17 17.33 17.99 17.28 17.73 +2.6% 230,969 410,657,359
2024-06-14 16.77 17.68 16.76 17.28 +2.43% 374,554 649,555,224
2024-06-13 17.03 17.14 16.8 16.87 +0.06% 133,600 225,935,128
2024-06-12 16.48 16.98 16.41 16.86 +2.06% 138,629 232,175,052
2024-06-11 16.28 16.55 15.71 16.52 +1.47% 110,976 180,049,308
2024-06-07 16.08 16.46 16.06 16.28 +1.62% 101,148 164,256,710
2024-06-06 16.52 16.63 15.79 16.02 -3.03% 169,831 274,077,458
2024-06-05 16.58 16.75 16.42 16.52 -0.3% 124,357 206,002,298
2024-06-04 16.27 16.68 16.05 16.57 +1.91% 142,512 234,761,410
2024-06-03 16.35 16.76 16.23 16.26 -0.61% 162,753 267,880,963
2024-05-31 15.92 16.43 15.88 16.36 +2.76% 131,947 213,299,092
2024-05-30 15.78 16.03 15.63 15.92 +0.19% 97,753 155,082,339
2024-05-29 15.52 15.99 15.42 15.89 +1.21% 113,366 178,011,063
2024-05-28 16.05 16.27 15.66 15.7 -0.38% 148,605 238,062,055
2024-05-27 16.1 16.22 15.4 15.76 -1.99% 174,214 272,349,243
2024-05-24 15.85 16.44 15.8 16.08 +0.82% 172,591 278,537,195
2024-05-23 16.16 16.24 15.85 15.95 -1.85% 127,069 203,339,894
2024-05-22 16.22 16.35 16.05 16.25 +0.43% 101,500 164,409,847
2024-05-21 16.45 16.47 16.08 16.18 -1.76% 139,205 226,251,620
2024-05-20 16.38 16.59 16.11 16.47 +0.3% 175,990 287,947,013
2024-05-17 16.99 17.17 16.3 16.42 -4.53% 369,539 613,770,699
2024-05-16 15.77 17.26 15.77 17.2 +9.62% 622,497 1,051,775,028
2024-05-15 16.19 16.36 15.1 15.69 -2.18% 402,910 633,368,495
2024-05-14 16.49 17.89 15.35 16.04 -5.48% 718,798 1,183,116,225
2024-05-13 18.6 19.25 16.97 16.97 -10.02% 437,065 792,469,654
2024-05-10 18.64 19.13 18.45 18.86 -0.42% 301,853 566,577,328
2024-05-09 17.91 19.85 17.85 18.94 +4.87% 486,551 913,743,715
2024-05-08 17.56 18.19 17.41 18.06 +2.85% 305,040 544,730,642
2024-05-07 17.5 17.62 17.35 17.56 +0.34% 134,156 234,339,680
2024-05-06 17.29 17.83 17.27 17.5 +1.98% 209,053 366,434,958
2024-04-30 16.96 17.17 16.88 17.16 +0.88% 149,845 255,407,292
2024-04-29 17.03 17.35 16.92 17.01 -0.12% 204,745 350,128,173
2024-04-26 16.68 17.12 16.68 17.03 +0.35% 168,373 285,139,285
2024-04-25 16.65 17.4 16.65 16.97 +2.29% 260,678 443,953,156
2024-04-24 16.29 16.74 16.01 16.59 +1.59% 165,195 272,260,928
2024-04-23 16.24 16.64 16.13 16.33 +0.37% 153,269 250,576,765
2024-04-22 16.74 16.88 16.16 16.27 -3.27% 222,726 364,649,065
2024-04-19 15.91 17.11 15.79 16.82 +6.73% 338,299 559,451,221
2024-04-18 15.98 16.28 15.67 15.76 -1.56% 193,930 310,080,483
2024-04-17 15.52 16.27 15.52 16.01 +5.19% 237,013 377,225,908
2024-04-16 16.5 16.78 15.2 15.22 -7.2% 340,981 537,029,282
2024-04-15 17.07 17.2 15.58 16.4 -3.93% 315,632 516,505,872
2024-04-12 17.36 17.56 17.01 17.07 -1.84% 149,165 257,566,107
2024-04-11 17.17 17.74 17.02 17.39 +0.23% 162,810 284,642,605
2024-04-10 18.17 18.17 17.24 17.35 -4.46% 233,987 411,737,649
2024-04-09 17.72 18.37 17.51 18.16 +2.48% 187,710 338,228,390
2024-04-08 18.66 18.69 17.7 17.72 -5.24% 288,022 517,036,645
2024-04-03 18.47 18.99 18.23 18.7 +0.21% 259,466 482,602,225
2024-04-02 18.86 18.9 18.45 18.66 -0.96% 204,369 381,642,001
2024-04-01 18.59 19.09 18.59 18.84 +1.84% 283,602 533,678,004
2024-03-29 18.16 18.65 18.1 18.5 +1.37% 298,868 550,382,438
2024-03-28 17.24 18.5 17 18.25 +5.86% 465,660 837,999,888
2024-03-27 18.29 18.49 17.2 17.24 -5.79% 390,486 700,200,412
2024-03-26 18.93 19.04 18.2 18.3 -4.19% 419,159 776,535,386
2024-03-25 18.68 19.6 18.61 19.1 +1.6% 487,632 936,565,506
2024-03-22 18.28 19.29 17.9 18.8 +2.96% 522,690 969,747,074
2024-03-21 18.2 18.55 17.78 18.26 -0.22% 369,259 665,551,192
2024-03-20 18.16 18.44 17.91 18.3 +0.49% 315,929 574,735,635
2024-03-19 17.48 18.72 17.45 18.21 +3.52% 594,942 1,084,019,780
2024-03-18 16.96 17.77 16.95 17.59 +2.69% 526,154 919,505,904
2024-03-15 16.87 17.14 16.76 17.13 +0.29% 314,130 531,331,125
2024-03-14 17.88 18 16.89 17.08 +0.29% 479,503 836,948,027
2024-03-13 17.05 17.24 16.8 17.03 -1.56% 340,025 576,538,161
2024-03-12 17.12 17.56 17.1 17.3 +1.23% 411,988 714,311,246
2024-03-11 16.98 17.3 16.82 17.09 +0.89% 329,925 562,520,238
2024-03-08 16.95 17.24 16.55 16.94 +0.65% 328,788 556,187,365
2024-03-07 17.6 17.68 16.74 16.83 -5.34% 604,719 1,036,077,956
2024-03-06 16.9 18.19 16.7 17.78 +5.21% 781,570 1,370,636,097
2024-03-05 16.7 17.56 16.51 16.9 +0.84% 933,671 1,597,935,267
2024-03-04 15 16.76 15 16.76 +9.97% 737,342 1,168,797,568
2024-03-01 15.63 15.99 14.9 15.24 -0.91% 427,486 652,383,278
2024-02-29 14.9 15.53 14.81 15.38 +0.92% 488,241 745,032,426
2024-02-28 16.45 16.98 15.15 15.24 -5.98% 681,276 1,102,366,750
2024-02-27 15.52 16.25 15.46 16.21 +3.31% 474,131 758,527,380
2024-02-26 15.37 16.09 15.36 15.69 +0.19% 516,569 810,995,908
2024-02-23 15.17 15.7 15 15.66 +2.96% 569,963 875,794,893
2024-02-22 14.8 15.34 14.7 15.21 +1.67% 535,665 809,096,319
2024-02-21 14.77 15.32 14.44 14.96 -2.35% 681,877 1,018,830,566
2024-02-20 14.19 15.8 13.95 15.32 +6.69% 843,052 1,284,988,108
2024-02-19 13.51 14.55 13.38 14.36 +6.37% 524,222 741,287,237
2024-02-08 13 13.72 12.12 13.5 +3.45% 607,581 788,000,188
2024-02-07 13.92 14.42 12.69 13.05 -7.05% 624,440 851,748,051
2024-02-06 13.2 14.4 12.44 14.04 +6.12% 490,506 661,149,997
2024-02-05 14.42 14.64 12.94 13.23 -8% 537,091 726,033,238
2024-02-02 15.01 16.03 13.83 14.38 -2.77% 568,532 852,439,562
2024-02-01 14.94 15.27 14.53 14.79 +0.27% 317,171 472,681,623
2024-01-31 15.95 15.99 14.66 14.75 -7.75% 484,436 734,478,507
2024-01-30 16.7 16.7 15.96 15.99 -4.71% 253,672 412,551,153
2024-01-29 17 17.28 16.48 16.78 -0.12% 307,659 517,219,512
2024-01-26 16.95 17.87 16.69 16.8 -1.7% 458,484 792,392,248
2024-01-25 16.28 17.28 16.2 17.09 +5.04% 461,550 775,383,566
2024-01-24 16.5 16.53 15.68 16.27 -0.49% 318,866 512,036,211
2024-01-23 16.35 16.59 15.9 16.35 -0.67% 380,982 618,496,271
2024-01-22 17.6 18.16 16.22 16.46 -6.69% 408,969 694,563,064
2024-01-19 17.58 18.47 17.5 17.64 +1.09% 383,592 683,793,307
2024-01-18 17.67 17.87 16.88 17.45 -3% 496,164 857,295,416
2024-01-17 18.48 18.91 17.88 17.99 -3.69% 366,994 670,589,129
2024-01-16 19.17 19.32 18.16 18.68 -1.48% 611,068 1,140,550,075
2024-01-15 17.65 19.42 17.55 18.96 +7.42% 722,302 1,364,393,822
2024-01-12 17.75 18.38 17.56 17.65 -0.79% 375,237 670,664,322
2024-01-11 17.71 17.86 17.31 17.79 +0.45% 360,858 633,690,702
2024-01-10 18.5 18.65 17.6 17.71 -4.27% 384,476 689,166,211
2024-01-09 18.54 18.96 18.14 18.5 +0.27% 368,002 681,073,837
2024-01-08 19.09 19.34 18.4 18.45 -5.34% 418,479 788,002,086
2024-01-05 19.75 20.2 19.37 19.49 -1.57% 443,896 879,762,845
2024-01-04 19.66 20 18.82 19.8 +0.92% 402,372 789,263,311
2024-01-03 19.5 19.96 19.17 19.62 -0.3% 444,139 865,271,422
2024-01-02 19.9 20.95 19.5 19.68 -1.3% 608,811 1,229,436,052

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

хдйщВСшВбф╗╜ 300504

2024年一季度

хРМхдзшВбф╗╜ 300321

2024年至今

ф╕ншЛ▒чзСцКА 300936

2024年至今

хИЫшААчзСцКА 688259

近三个月

хРМхКЫцЧехНЗ 605286

2023年全年

хЕ┤ф╕ЪшпБхИ╕ 601377

2024年至今

цЦ░ф╕нц╕п 605162

2022-2023两年

ф╕ЬщгОчзСцКА 600081

2024年一季度

ч┤вш╛░чзСцКА 688507

2024年至今

ц╖▒чзСш╛╛ 688328

2023年全年

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
半导体

хглхЕ░х╛о (600460)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
区块链

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