х╣┐хПСшпБхИ╕ 000776

数据更新至:

添加到对比分析

15.76 +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

15.76
+0.19% +0.03
15.73
开盘价
15.83
最高价
15.68
最低价
124,897
成交量
数据更新至: 2025-03-25

技术指标

15.79
MA5 (5日均线)
15.73
MA10 (10日均线)
15.63
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 15.73 15.83 15.68 15.76 +0.19% 124,897 196,707,635
2025-03-24 15.61 15.8 15.56 15.73 +0.64% 333,622 524,016,248
2025-03-21 15.79 15.88 15.58 15.63 -1.39% 275,401 432,328,665
2025-03-20 15.95 16.03 15.79 15.85 -0.88% 257,398 409,216,496
2025-03-19 15.91 16.09 15.86 15.99 +0.44% 312,226 499,125,677
2025-03-18 15.89 16.04 15.89 15.92 +0.57% 325,764 519,442,230
2025-03-17 15.82 15.9 15.74 15.83 0% 356,550 564,116,077
2025-03-14 15.4 15.95 15.37 15.83 +3.06% 731,874 1,151,524,656
2025-03-13 15.43 15.54 15.31 15.36 -0.45% 233,758 359,778,424
2025-03-12 15.43 15.61 15.36 15.43 +0.06% 345,236 533,897,417
2025-03-11 15.32 15.42 15.26 15.42 0% 261,744 401,178,246
2025-03-10 15.5 15.53 15.35 15.42 -0.64% 262,031 403,720,773
2025-03-07 15.68 15.68 15.48 15.52 -1.27% 251,472 391,412,130
2025-03-06 15.55 15.76 15.46 15.72 +1.95% 489,412 766,383,658
2025-03-05 15.41 15.48 15.28 15.42 0% 240,364 369,913,817
2025-03-04 15.35 15.47 15.29 15.42 +0.33% 196,928 303,184,255
2025-03-03 15.35 15.52 15.28 15.37 +0.2% 337,717 520,825,733
2025-02-28 15.7 15.92 15.32 15.34 -2.6% 526,192 819,043,251
2025-02-27 15.7 15.86 15.53 15.75 -0.51% 459,175 720,377,401
2025-02-26 15.63 15.85 15.5 15.83 +1.54% 538,261 842,054,281
2025-02-25 15.76 15.82 15.55 15.59 -2.07% 322,641 506,054,082
2025-02-24 15.8 16.07 15.76 15.92 +0.51% 449,716 717,365,403
2025-02-21 15.59 15.87 15.42 15.84 +2.06% 491,278 770,772,637
2025-02-20 15.57 15.62 15.46 15.52 -0.32% 265,185 411,476,080
2025-02-19 15.5 15.7 15.47 15.57 +0.32% 335,987 523,628,495
2025-02-18 15.98 16 15.46 15.52 -3.06% 419,798 659,896,892
2025-02-17 16.13 16.16 15.91 16.01 +0.19% 302,636 484,887,685
2025-02-14 15.91 16.03 15.83 15.98 +0.31% 274,078 436,977,872
2025-02-13 15.93 16.08 15.81 15.93 -0.31% 402,195 641,796,997
2025-02-12 15.78 16 15.75 15.98 +1.01% 257,023 407,444,994
2025-02-11 15.98 15.98 15.72 15.82 -0.44% 236,344 373,487,445
2025-02-10 15.89 16.03 15.81 15.89 -0.13% 282,847 449,681,120
2025-02-07 15.6 16.1 15.57 15.91 +1.79% 483,916 768,277,489
2025-02-06 15.47 15.68 15.4 15.63 +0.97% 248,370 386,307,538
2025-02-05 15.51 15.64 15.43 15.48 -0.19% 255,327 396,391,995
2025-01-27 15.87 15.88 15.51 15.51 -1.46% 296,369 464,222,517
2025-01-24 15.62 15.88 15.6 15.74 +0.58% 306,667 483,044,712
2025-01-23 15.72 15.96 15.63 15.65 +1.1% 466,592 736,630,084
2025-01-22 15.54 15.57 15.36 15.48 -0.58% 226,899 350,299,509
2025-01-21 15.75 15.76 15.52 15.57 -0.32% 186,585 291,431,045
2025-01-20 15.66 15.77 15.6 15.62 +0.51% 246,960 387,106,942
2025-01-17 15.33 15.62 15.33 15.54 +0.84% 214,338 332,713,723
2025-01-16 15.58 15.72 15.32 15.41 -0.71% 254,009 393,544,744
2025-01-15 15.54 15.63 15.45 15.52 -0.51% 205,779 319,656,072
2025-01-14 15.27 15.63 15.21 15.6 +2.56% 378,096 585,821,376
2025-01-13 15.01 15.25 14.91 15.21 +0.53% 216,788 327,592,459
2025-01-10 15.31 15.4 15.1 15.13 -1.11% 190,967 291,223,089
2025-01-09 15.33 15.44 15.26 15.3 -0.84% 208,329 319,727,851
2025-01-08 15.55 15.63 15.23 15.43 -1.03% 312,197 481,008,915
2025-01-07 15.48 15.61 15.38 15.59 +0.65% 281,882 437,076,932
2025-01-06 15.2 15.52 15.2 15.49 +1.77% 384,993 592,177,704
2025-01-03 15.45 15.59 15.15 15.22 -1.42% 506,916 778,954,946
2025-01-02 16.18 16.18 15.28 15.44 -4.75% 701,420 1,099,570,127
2024-12-31 16.9 16.97 16.2 16.21 -4.08% 474,766 785,567,691
2024-12-30 16.56 16.9 16.53 16.9 +1.81% 452,499 759,305,632
2024-12-27 16.48 16.76 16.42 16.6 +0.85% 423,390 703,433,293
2024-12-26 16.45 16.54 16.4 16.46 -0.12% 243,692 401,254,276
2024-12-25 16.47 16.54 16.2 16.48 +0.06% 421,282 691,148,164
2024-12-24 16.22 16.49 16.22 16.47 +1.35% 310,118 507,941,802
2024-12-23 16.25 16.53 16.21 16.25 -0.43% 259,970 425,339,629
2024-12-20 16.35 16.44 16.29 16.32 -0.24% 237,724 388,758,928
2024-12-19 16.2 16.37 16.14 16.36 +0.37% 221,627 360,503,682
2024-12-18 16.42 16.49 16.28 16.3 -0.49% 240,744 394,273,244
2024-12-17 16.34 16.5 16.27 16.38 -0.12% 318,642 521,574,688
2024-12-16 16.59 16.63 16.34 16.4 -0.97% 308,631 507,294,465
2024-12-13 16.87 16.87 16.5 16.56 -2.42% 544,856 905,159,794
2024-12-12 16.84 17.11 16.77 16.97 +0.83% 411,580 696,527,629
2024-12-11 16.83 16.98 16.77 16.83 -0.41% 315,447 532,149,539
2024-12-10 17.47 17.65 16.88 16.9 +1.08% 824,711 1,419,386,072
2024-12-09 16.83 16.94 16.54 16.72 -1.18% 399,715 669,875,283
2024-12-06 16.74 17.16 16.71 16.92 +0.89% 628,351 1,064,405,092
2024-12-05 16.62 16.95 16.6 16.77 +0.54% 311,153 522,216,021
2024-12-04 16.64 16.88 16.57 16.68 -0.36% 436,645 730,156,592
2024-12-03 16.64 16.79 16.49 16.74 +0.48% 372,818 620,163,539
2024-12-02 16.38 16.79 16.28 16.66 +1.34% 467,122 776,790,484
2024-11-29 16.06 16.8 16.06 16.44 +1.8% 632,320 1,040,346,852
2024-11-28 16.21 16.32 16.08 16.15 -0.92% 458,645 743,270,093
2024-11-27 16.06 16.3 16.03 16.3 +1.62% 490,527 793,324,708
2024-11-26 16.06 16.26 16.02 16.04 -0.25% 326,778 526,763,411
2024-11-25 16.14 16.2 15.85 16.08 -0.06% 445,848 715,764,496
2024-11-22 16.8 16.81 16.03 16.09 -4.28% 517,082 850,294,046
2024-11-21 16.78 16.91 16.63 16.81 +0.12% 401,366 673,419,665
2024-11-20 16.65 16.89 16.58 16.79 +0.06% 375,988 629,566,457
2024-11-19 16.76 16.83 16.41 16.78 +0.78% 518,742 862,694,827
2024-11-18 16.86 17.06 16.59 16.65 -1.01% 569,547 958,646,699
2024-11-15 17.34 17.49 16.81 16.82 -3.11% 627,954 1,077,676,026
2024-11-14 17.58 17.75 17.34 17.36 -1.25% 575,774 1,011,812,459
2024-11-13 17.45 17.68 17.27 17.58 +0.17% 652,684 1,141,305,197
2024-11-12 17.8 18.12 17.41 17.55 -1.46% 827,639 1,468,969,573
2024-11-11 17.6 17.85 17.5 17.81 -0.34% 933,751 1,650,965,414
2024-11-08 18.7 18.8 17.83 17.87 -2.67% 1,560,069 2,837,442,455
2024-11-07 17.15 18.47 17.05 18.36 +5.82% 1,925,612 3,442,251,520
2024-11-06 17.49 18 17.26 17.35 -0.17% 1,397,876 2,455,561,029
2024-11-05 16.6 17.39 16.37 17.38 +5.21% 1,615,011 2,758,752,289
2024-11-04 16.3 16.52 16.2 16.52 +2.55% 904,119 1,482,495,499
2024-11-01 16.19 16.45 16.08 16.11 -0.62% 889,130 1,443,787,188
2024-10-31 16.03 16.5 15.97 16.21 +1.19% 1,130,254 1,842,900,543
2024-10-30 15.92 16.11 15.81 16.02 +0.38% 522,656 834,462,840
2024-10-29 16.13 16.35 15.93 15.96 -0.99% 567,829 914,961,213
2024-10-28 16.17 16.17 16.03 16.12 -0.31% 495,264 796,525,899
2024-10-25 16.09 16.28 16.04 16.17 +0.75% 552,518 891,805,062
2024-10-24 16.06 16.19 15.9 16.05 -0.86% 468,436 751,281,362
2024-10-23 16.2 16.42 16.11 16.19 +0.12% 702,380 1,142,168,996
2024-10-22 16.07 16.25 16.04 16.17 +0.62% 580,448 936,308,164
2024-10-21 16.21 16.26 15.9 16.07 -0.99% 1,027,529 1,654,233,486
2024-10-18 15.34 16.77 15.28 16.23 +5.25% 1,566,992 2,501,502,063
2024-10-17 15.55 15.86 15.4 15.42 -0.32% 636,214 994,605,062
2024-10-16 15.2 15.75 15.19 15.47 +0.32% 749,793 1,160,458,835
2024-10-15 15.87 16 15.4 15.42 -3.32% 832,680 1,309,848,863
2024-10-14 15.89 16.1 15.32 15.95 +0.57% 1,206,974 1,901,454,107
2024-10-11 16.17 16.32 15.68 15.86 -3.17% 1,441,729 2,306,171,033
2024-10-10 17.08 17.28 16.12 16.38 -3.59% 2,038,552 3,375,974,668
2024-10-09 18.37 18.6 16.71 16.99 -7.51% 4,127,821 7,306,779,624
2024-10-08 18.37 18.37 17.1 18.37 +10% 2,180,213 3,985,049,411
2024-09-30 16.58 16.7 16.01 16.7 +10.01% 3,044,672 5,030,062,153
2024-09-27 14.18 15.2 14.17 15.18 +9.05% 2,012,253 2,948,872,942
2024-09-26 13.3 13.93 13.25 13.92 +4.43% 978,759 1,332,893,794
2024-09-25 13.19 13.63 13.19 13.33 +2.62% 1,044,394 1,401,634,354
2024-09-24 12.62 13.04 12.49 12.99 +4.25% 779,183 999,368,708
2024-09-23 12.37 12.53 12.3 12.46 +0.73% 225,701 280,748,581
2024-09-20 12.35 12.41 12.27 12.37 0% 202,873 250,362,911
2024-09-19 12.35 12.53 12.25 12.37 +0.65% 268,512 332,725,680
2024-09-18 12.28 12.37 12.16 12.29 -0.49% 171,393 210,169,140
2024-09-13 12.33 12.43 12.25 12.35 +0.49% 217,024 268,276,642
2024-09-12 12.24 12.35 12.23 12.29 +0.08% 130,769 160,709,368
2024-09-11 12.28 12.38 12.22 12.28 -0.08% 137,157 168,578,373
2024-09-10 12.26 12.33 12.15 12.29 +0.24% 163,917 200,566,279
2024-09-09 12.21 12.38 12.16 12.26 -0.24% 223,647 274,872,652
2024-09-06 12.5 12.55 12.29 12.29 -0.16% 295,529 366,669,573
2024-09-05 12.28 12.33 12.21 12.31 +0.57% 178,222 218,882,756
2024-09-04 12.31 12.43 12.21 12.24 -0.81% 224,344 275,980,142
2024-09-03 12.1 12.34 12.1 12.34 +2.07% 337,001 412,536,037
2024-09-02 12.22 12.39 12.07 12.09 +2.11% 576,947 704,753,040
2024-08-30 11.53 11.92 11.52 11.84 +2.69% 343,015 404,163,886
2024-08-29 11.52 11.66 11.5 11.53 +0.09% 184,459 213,729,896
2024-08-28 11.6 11.66 11.5 11.52 -0.95% 132,262 152,991,265
2024-08-27 11.76 11.78 11.55 11.63 -1.27% 125,849 146,282,007
2024-08-26 11.75 11.87 11.71 11.78 +0.34% 119,614 140,963,882
2024-08-23 11.61 11.85 11.6 11.74 +0.86% 126,396 147,998,279
2024-08-22 11.83 11.89 11.6 11.64 -1.52% 152,782 179,160,983
2024-08-21 11.9 11.99 11.8 11.82 -0.84% 134,790 160,076,391
2024-08-20 12.03 12.06 11.9 11.92 -0.75% 142,206 170,032,098
2024-08-19 11.96 12.12 11.95 12.01 +0.25% 131,665 158,584,759
2024-08-16 12.01 12.06 11.97 11.98 -0.42% 103,603 124,337,947
2024-08-15 11.91 12.11 11.88 12.03 +0.75% 180,172 216,788,170
2024-08-14 12.05 12.08 11.93 11.94 -1% 87,149 104,420,335
2024-08-13 12 12.07 11.91 12.06 +0.5% 121,737 145,896,877
2024-08-12 12.03 12.06 11.96 12 -0.58% 125,291 150,303,090
2024-08-09 12.2 12.24 12.06 12.07 -0.58% 136,865 166,004,275
2024-08-08 12.11 12.29 12.09 12.14 0% 150,873 183,592,517
2024-08-07 12.18 12.24 12.11 12.14 -0.16% 116,705 141,797,446
2024-08-06 12.29 12.35 12.08 12.16 -0.41% 179,072 218,100,941
2024-08-05 12.28 12.45 12.21 12.21 -0.73% 266,872 328,558,330
2024-08-02 12.45 12.53 12.27 12.3 -1.76% 208,128 257,627,419
2024-08-01 12.5 12.58 12.42 12.52 -0.32% 268,479 336,157,499
2024-07-31 12.15 12.69 12.14 12.56 +3.37% 476,744 595,942,059
2024-07-30 12.16 12.24 12.11 12.15 -0.16% 132,473 161,055,976
2024-07-29 12.18 12.3 12.16 12.17 -0.49% 133,805 163,736,310
2024-07-26 12.11 12.29 12.11 12.23 +1.24% 161,107 196,675,697
2024-07-25 11.95 12.13 11.93 12.08 +0.83% 155,057 187,006,638
2024-07-24 12.03 12.09 11.93 11.98 -0.42% 161,416 193,729,040
2024-07-23 12.14 12.26 12.01 12.03 -1.23% 185,758 225,929,223
2024-07-22 12.25 12.34 12.07 12.18 -0.25% 242,188 295,450,528
2024-07-19 12.05 12.23 12.02 12.21 +1.08% 210,879 256,320,714
2024-07-18 12.06 12.1 11.94 12.08 0% 171,804 207,025,483
2024-07-17 11.94 12.12 11.94 12.08 +0.83% 192,526 232,071,065
2024-07-16 11.86 11.98 11.83 11.98 +1.18% 160,884 192,057,205
2024-07-15 11.8 11.87 11.76 11.84 +0.17% 111,978 132,553,663
2024-07-12 11.88 11.9 11.75 11.82 -0.42% 124,169 146,744,419
2024-07-11 11.79 11.95 11.73 11.87 +1.54% 214,193 254,325,970
2024-07-10 11.35 11.88 11.33 11.69 +2.54% 328,982 384,274,475
2024-07-09 11.25 11.43 11.13 11.4 +1.33% 206,715 233,324,599
2024-07-08 11.62 11.62 11.17 11.25 -3.18% 249,557 282,844,934
2024-07-05 11.71 11.73 11.54 11.62 -0.6% 171,786 199,668,207
2024-07-04 11.9 11.97 11.68 11.69 -1.93% 175,143 206,635,535
2024-07-03 12.04 12.04 11.85 11.92 -2.45% 154,798 184,438,801
2024-07-02 12.18 12.32 12.17 12.22 +0.16% 144,666 177,230,764
2024-07-01 12.15 12.25 12 12.2 +0.25% 198,530 240,725,840
2024-06-28 12.29 12.41 12.16 12.17 -1.06% 217,173 266,890,734
2024-06-27 12.32 12.41 12.27 12.3 -0.4% 131,365 161,841,197
2024-06-26 12.24 12.38 12.16 12.35 +0.82% 149,726 183,678,849
2024-06-25 12.4 12.47 12.15 12.25 -1.21% 203,644 250,172,482
2024-06-24 12.46 12.51 12.39 12.4 -0.64% 144,316 179,517,537
2024-06-21 12.51 12.58 12.46 12.48 -0.08% 111,341 139,229,173
2024-06-20 12.62 12.66 12.47 12.49 -1.11% 153,705 192,772,930
2024-06-19 12.74 12.78 12.63 12.63 -0.79% 109,041 138,416,627
2024-06-18 12.72 12.82 12.71 12.73 +0.08% 138,255 176,365,132
2024-06-17 12.66 12.75 12.61 12.72 +0.08% 161,074 204,667,702
2024-06-14 12.55 12.82 12.54 12.71 +1.19% 297,231 376,601,305
2024-06-13 12.51 12.66 12.49 12.56 +0.64% 208,139 261,828,572
2024-06-12 12.42 12.51 12.41 12.48 +0.4% 136,010 169,660,578
2024-06-11 12.39 12.55 12.35 12.43 -0.32% 191,128 238,084,672
2024-06-07 12.53 12.62 12.26 12.47 -0.4% 308,674 383,517,472
2024-06-06 12.79 12.83 12.51 12.52 -2.11% 310,458 392,027,619
2024-06-05 12.83 12.87 12.76 12.79 -0.31% 117,991 151,199,322
2024-06-04 12.77 12.85 12.77 12.83 +0.23% 127,722 163,686,565
2024-06-03 12.87 12.89 12.73 12.8 -0.54% 185,860 237,740,062
2024-05-31 12.87 12.93 12.84 12.87 0% 121,305 156,428,368
2024-05-30 12.87 12.93 12.82 12.87 -0.23% 139,296 179,251,359
2024-05-29 12.85 12.98 12.85 12.9 +0.23% 132,017 170,452,582
2024-05-28 12.96 12.99 12.86 12.87 -0.85% 156,342 201,789,743
2024-05-27 12.91 13 12.86 12.98 +0.62% 166,967 215,765,344
2024-05-24 13.01 13.06 12.89 12.9 -1% 229,856 298,233,052
2024-05-23 13.2 13.2 13.01 13.03 -1.44% 260,593 340,871,181
2024-05-22 13.2 13.26 13.14 13.22 0% 165,446 218,565,706
2024-05-21 13.25 13.29 13.16 13.22 -0.53% 183,395 242,352,755
2024-05-20 13.23 13.41 13.21 13.29 +0.45% 377,705 503,009,294
2024-05-17 13.03 13.24 13.01 13.23 +1.46% 280,554 368,449,426
2024-05-16 13.03 13.1 13.01 13.04 +0.08% 212,592 277,521,141
2024-05-15 13.28 13.29 13 13.03 -1.36% 314,880 412,769,009
2024-05-14 13.19 13.22 13.13 13.21 +0.15% 192,973 254,272,145
2024-05-13 13.14 13.25 13.04 13.19 -0.15% 265,457 348,991,420
2024-05-10 13.14 13.25 13.1 13.21 +0.3% 296,619 390,412,480
2024-05-09 13.07 13.23 13.06 13.17 +0.46% 264,653 348,342,603
2024-05-08 13.22 13.25 13.1 13.11 -1.21% 229,266 301,697,067
2024-05-07 13.31 13.31 13.19 13.27 -0.23% 257,213 340,958,941
2024-05-06 13.37 13.46 13.27 13.3 +0.68% 380,959 508,638,640
2024-04-30 13.39 13.4 13.18 13.21 -1.64% 351,208 465,753,187
2024-04-29 13.33 13.59 13.3 13.43 +0.15% 674,761 907,642,988
2024-04-26 13.07 13.49 13 13.41 +4.11% 743,490 984,018,365
2024-04-25 12.87 12.95 12.82 12.88 -0.16% 126,059 162,380,015
2024-04-24 12.9 12.93 12.81 12.9 0% 135,529 174,346,704
2024-04-23 12.92 12.97 12.88 12.9 -0.15% 143,765 185,577,350
2024-04-22 12.93 13.02 12.87 12.92 +0.08% 157,745 204,020,487
2024-04-19 12.98 13.05 12.88 12.91 -1% 203,790 264,090,936
2024-04-18 12.96 13.19 12.93 13.04 +0.46% 311,655 407,436,650
2024-04-17 12.77 12.99 12.75 12.98 +1.64% 254,751 328,297,587
2024-04-16 12.8 12.91 12.74 12.77 -0.93% 243,255 311,593,441
2024-04-15 12.7 13.03 12.6 12.89 +1.18% 368,834 473,558,654
2024-04-12 12.98 13 12.72 12.74 -1.77% 328,369 420,895,855
2024-04-11 12.99 13.07 12.94 12.97 -0.54% 207,455 269,960,855
2024-04-10 13.16 13.18 12.98 13.04 -1.06% 217,365 283,962,144
2024-04-09 13.11 13.18 13.09 13.18 +0.61% 144,543 190,046,089
2024-04-08 13.14 13.21 13.01 13.1 -0.83% 243,271 318,995,741
2024-04-03 13.34 13.36 13.17 13.21 -1.12% 309,708 409,945,559
2024-04-02 13.46 13.51 13.31 13.36 -0.74% 281,198 376,066,924
2024-04-01 13.55 13.55 13.41 13.46 +0.82% 285,133 383,488,345
2024-03-29 13.3 13.38 13.24 13.35 -0.52% 256,622 341,466,561
2024-03-28 13.46 13.54 13.32 13.42 -0.22% 288,825 388,042,289
2024-03-27 13.61 13.68 13.44 13.45 -1.32% 199,608 270,736,187
2024-03-26 13.51 13.65 13.51 13.63 +0.66% 194,813 264,395,958
2024-03-25 13.71 13.73 13.51 13.54 -2.24% 337,194 458,889,333
2024-03-22 14.02 14.05 13.83 13.85 -1.49% 294,603 409,749,015
2024-03-21 14.06 14.19 14.03 14.06 +0.07% 249,085 350,999,431
2024-03-20 14.02 14.07 13.93 14.05 +0.21% 242,301 339,343,759
2024-03-19 14.2 14.2 14.01 14.02 -1.34% 284,267 400,383,821
2024-03-18 14.03 14.3 14.02 14.21 +1.65% 455,876 646,228,219
2024-03-15 13.9 14 13.83 13.98 +0.36% 225,249 313,233,751
2024-03-14 13.99 14.05 13.88 13.93 -0.64% 238,070 332,488,574
2024-03-13 14.14 14.15 13.99 14.02 -0.85% 222,000 312,072,873
2024-03-12 14.07 14.21 14.05 14.14 +0.64% 336,643 475,553,766
2024-03-11 13.91 14.05 13.89 14.05 +0.93% 266,851 373,586,361
2024-03-08 13.92 13.97 13.81 13.92 +0.14% 224,214 311,326,687
2024-03-07 13.99 14.1 13.87 13.9 -0.5% 347,301 485,351,966
2024-03-06 14.05 14.13 13.92 13.97 -0.57% 286,414 401,300,898
2024-03-05 14.08 14.12 13.98 14.05 -0.43% 294,154 412,984,764
2024-03-04 14.25 14.25 14.05 14.11 -0.77% 259,456 366,276,567
2024-03-01 14.15 14.27 14.07 14.22 +0.28% 503,247 712,522,792
2024-02-29 13.92 14.18 13.91 14.18 +1.5% 540,727 758,387,580
2024-02-28 14.25 14.43 13.97 13.97 -1.62% 610,480 868,644,139
2024-02-27 14.12 14.2 14.04 14.2 +1.07% 301,408 425,992,689
2024-02-26 14.16 14.22 14.04 14.05 -0.92% 272,612 385,108,515
2024-02-23 14.21 14.26 14.14 14.18 -0.14% 331,340 470,498,716
2024-02-22 14.06 14.25 14.03 14.2 +0.57% 364,217 515,394,775
2024-02-21 13.9 14.29 13.84 14.12 +1.07% 594,475 839,786,933
2024-02-20 13.88 14.04 13.8 13.97 +0.5% 341,688 475,855,088
2024-02-19 13.99 13.99 13.78 13.9 -0.43% 360,020 499,961,039
2024-02-08 13.93 14.11 13.91 13.96 +0.65% 438,298 613,726,289
2024-02-07 13.69 13.94 13.66 13.87 +1.02% 425,238 588,258,004
2024-02-06 13.08 13.8 13.03 13.73 +4.57% 428,043 578,596,314
2024-02-05 13.2 13.39 12.8 13.13 -1.8% 409,087 537,810,281
2024-02-02 13.59 13.63 12.93 13.37 -1.47% 407,917 544,572,120
2024-02-01 13.7 13.8 13.52 13.57 -0.95% 289,769 395,578,626
2024-01-31 13.78 13.88 13.6 13.7 -0.51% 255,262 350,959,960
2024-01-30 13.89 14.02 13.76 13.77 -1.22% 233,866 325,244,238
2024-01-29 14.07 14.15 13.93 13.94 -1.06% 264,750 372,060,848
2024-01-26 13.98 14.17 13.96 14.09 +0.07% 386,463 543,991,412
2024-01-25 13.84 14.12 13.8 14.08 +1.08% 445,595 623,345,468
2024-01-24 13.61 14.04 13.38 13.93 +3.19% 465,180 638,700,309
2024-01-23 13.43 13.64 13.26 13.5 +0.6% 244,490 329,206,380
2024-01-22 13.68 13.74 13.3 13.42 -2.04% 286,582 389,309,722
2024-01-19 13.77 13.78 13.63 13.7 -0.87% 187,258 256,474,367
2024-01-18 13.6 13.85 13.39 13.82 +1.1% 326,777 444,398,930
2024-01-17 13.92 13.93 13.67 13.67 -1.73% 221,685 305,810,825
2024-01-16 13.88 13.93 13.76 13.91 +0.22% 190,137 263,369,262
2024-01-15 13.86 14 13.79 13.88 -0.22% 108,465 150,675,543
2024-01-12 13.93 14.03 13.87 13.91 -0.22% 144,823 201,992,853
2024-01-11 13.81 13.98 13.8 13.94 +0.87% 126,424 175,894,019
2024-01-10 13.83 14.01 13.75 13.82 -0.58% 213,605 296,018,259
2024-01-09 13.99 14 13.85 13.9 -0.29% 144,859 201,729,161
2024-01-08 14.05 14.07 13.92 13.94 -1.2% 183,629 256,626,140
2024-01-05 14.09 14.24 13.99 14.11 +0.07% 212,501 300,103,607
2024-01-04 14.14 14.22 13.97 14.1 -0.49% 221,238 311,846,925
2024-01-03 14.18 14.24 14.09 14.17 -0.21% 158,055 223,820,548
2024-01-02 14.3 14.36 14.2 14.2 -0.63% 191,220 272,864,925

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

ф╗Бх║жчФЯчЙй 688193

近三个月

чЫЫцЩпх╛о 603375

近三个月

цикх║Чх╜▒шзЖ 603103

2023年全年

цвжчЩ╛хРИ 603313

近三个月

хЫ╜цЬ║щАЪчФи 600444

近期数据

ц╡кц╜ош╜пф╗╢ 600756

近期数据

ц░╕щ╝ОшВбф╗╜ 600105

2024年至今

ф╕Йх╛╖чзСцКА 300515

近半年

ф╕Зф╕Ъф╝Бф╕Ъ 600641

2022-2023两年

ф╣Эх╖Юф╕Аш╜и 688485

2022-2023两年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
芯片
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

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