чЫРц╣ЦшВбф╗╜ 000792

数据更新至:

添加到对比分析

16.76 +1.27%

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

16.76
+1.27% +0.21
16.56
开盘价
16.79
最高价
16.5
最低价
295,356
成交量
数据更新至: 2025-03-25

技术指标

16.65
MA5 (5日均线)
16.73
MA10 (10日均线)
16.70
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 16.56 16.79 16.5 16.76 +1.27% 295,356 491,730,449
2025-03-24 16.52 16.59 16.42 16.55 -0.3% 334,950 552,416,177
2025-03-21 16.64 16.77 16.4 16.6 -0.24% 443,394 734,992,695
2025-03-20 16.66 16.79 16.63 16.64 -0.36% 243,262 406,036,482
2025-03-19 16.87 16.88 16.63 16.7 -1.01% 357,355 598,193,247
2025-03-18 17.05 17.06 16.84 16.87 -0.59% 280,694 474,734,019
2025-03-17 17.1 17.17 16.94 16.97 -0.41% 340,273 579,312,789
2025-03-14 16.74 17.1 16.73 17.04 +1.97% 791,123 1,346,111,819
2025-03-13 16.42 16.78 16.38 16.71 +1.4% 559,414 925,188,405
2025-03-12 16.54 16.58 16.4 16.48 -0.3% 314,340 517,952,116
2025-03-11 16.32 16.53 16.28 16.53 +0.06% 391,711 641,603,241
2025-03-10 16.73 16.79 16.46 16.52 -1.37% 475,929 787,771,298
2025-03-07 16.7 16.93 16.64 16.75 +0.06% 413,230 694,917,146
2025-03-06 16.56 16.74 16.47 16.74 +1.39% 438,250 728,645,627
2025-03-05 16.64 16.65 16.42 16.51 -0.78% 370,530 611,261,930
2025-03-04 16.68 16.71 16.43 16.64 -1.19% 554,828 919,063,890
2025-03-03 16.6 17.1 16.55 16.84 +2.06% 758,159 1,280,775,836
2025-02-28 16.76 16.89 16.43 16.5 -1.84% 475,439 792,264,035
2025-02-27 16.96 16.97 16.63 16.81 -0.36% 498,848 836,166,528
2025-02-26 17.11 17.3 16.8 16.87 -1.11% 579,055 984,001,285
2025-02-25 17.14 17.38 17.01 17.06 -0.81% 585,787 1,007,276,133
2025-02-24 16.98 17.64 16.97 17.2 +4.12% 1,219,270 2,106,783,350
2025-02-21 16.44 16.62 16.37 16.52 +0.92% 420,091 692,213,876
2025-02-20 16.43 16.45 16.26 16.37 -0.37% 284,521 464,984,140
2025-02-19 16.56 16.61 16.32 16.43 -0.84% 445,350 731,676,843
2025-02-18 16.7 16.86 16.52 16.57 -0.48% 444,342 742,612,903
2025-02-17 16.78 16.82 16.55 16.65 -0.66% 318,794 530,473,702
2025-02-14 16.86 16.93 16.68 16.76 -0.12% 307,698 516,729,253
2025-02-13 16.71 17.01 16.66 16.78 +0.36% 565,529 953,311,640
2025-02-12 16.45 16.86 16.38 16.72 +1.52% 492,575 817,309,189
2025-02-11 16.69 16.73 16.44 16.47 -1.32% 308,412 509,797,296
2025-02-10 16.84 16.84 16.58 16.69 -0.12% 358,005 596,539,610
2025-02-07 16.65 16.85 16.53 16.71 0% 412,254 688,438,022
2025-02-06 16.32 16.75 16.26 16.71 +2.45% 361,109 597,719,924
2025-02-05 16.54 16.59 16.22 16.31 -1.33% 302,224 494,204,059
2025-01-27 16.33 16.78 16.32 16.53 +1.72% 381,648 634,507,649
2025-01-24 16.15 16.28 16.1 16.25 +0.62% 187,519 304,254,823
2025-01-23 16.31 16.52 16.12 16.15 -0.31% 289,164 471,789,341
2025-01-22 16.21 16.25 16.01 16.2 -0.67% 197,403 318,563,569
2025-01-21 16.6 16.65 16.25 16.31 -1.45% 236,902 387,515,510
2025-01-20 16.82 16.88 16.51 16.55 -1.43% 339,882 566,877,391
2025-01-17 16.53 16.82 16.49 16.79 +1.57% 345,792 577,791,778
2025-01-16 16.52 16.69 16.36 16.53 +0.24% 237,924 393,189,824
2025-01-15 16.53 16.57 16.33 16.49 0% 258,402 425,631,651
2025-01-14 16.09 16.53 16.05 16.49 +2.49% 353,661 578,461,122
2025-01-13 15.81 16.25 15.71 16.09 +1.19% 340,194 546,607,470
2025-01-10 16.3 16.3 15.89 15.9 -2.15% 266,644 428,368,193
2025-01-09 16.15 16.43 16.12 16.25 +0.31% 263,499 428,592,848
2025-01-08 16.58 16.66 16.02 16.2 -2.88% 496,624 808,088,309
2025-01-07 16.62 16.88 16.38 16.68 +0.36% 364,879 607,099,991
2025-01-06 16.35 17.03 16.29 16.62 +1.71% 689,366 1,150,946,635
2025-01-03 16.23 16.69 16.23 16.34 +0.55% 569,885 940,100,201
2025-01-02 16.48 16.96 16.13 16.25 -1.28% 639,775 1,055,052,636
2024-12-31 16.7 16.75 16.32 16.46 +0.06% 600,799 991,808,735
2024-12-30 16.39 16.48 16.24 16.45 +0.3% 341,702 558,934,128
2024-12-27 16.48 16.62 16.4 16.4 -0.43% 255,272 420,854,360
2024-12-26 16.49 16.64 16.45 16.47 +0.12% 185,391 306,222,584
2024-12-25 16.89 16.91 16.38 16.45 -2.32% 302,017 501,138,621
2024-12-24 16.6 16.84 16.55 16.84 +1.81% 257,608 431,942,044
2024-12-23 16.77 16.91 16.54 16.54 -0.84% 272,842 455,442,426
2024-12-20 16.89 16.97 16.68 16.68 -1.24% 429,618 723,149,918
2024-12-19 16.52 16.9 16.31 16.89 +1.75% 341,384 570,522,689
2024-12-18 16.62 16.7 16.54 16.6 +0.42% 225,065 373,765,228
2024-12-17 16.59 16.79 16.51 16.53 -0.06% 308,583 512,635,878
2024-12-16 16.7 16.82 16.46 16.54 -1.31% 672,015 1,116,558,212
2024-12-13 17.38 17.38 16.71 16.76 -4.06% 1,161,026 1,963,670,915
2024-12-12 17.52 17.57 17.31 17.47 -0.23% 472,924 822,747,465
2024-12-11 17.58 17.73 17.45 17.51 -0.62% 347,564 611,041,758
2024-12-10 18.05 18.08 17.57 17.62 +0.11% 396,739 707,115,150
2024-12-09 17.73 17.82 17.46 17.6 -1.12% 261,523 460,948,286
2024-12-06 17.49 17.84 17.32 17.8 +1.77% 397,627 701,292,088
2024-12-05 17.4 17.59 17.31 17.49 +0.29% 296,392 517,655,298
2024-12-04 17.66 17.67 17.38 17.44 -1.02% 303,180 529,946,415
2024-12-03 17.86 17.9 17.48 17.62 -1.18% 446,483 787,282,599
2024-12-02 17.75 17.93 17.6 17.83 -0.17% 374,367 666,391,536
2024-11-29 17.67 18.08 17.61 17.86 +1.13% 380,522 679,869,379
2024-11-28 18.03 18.13 17.61 17.66 -2.05% 361,411 642,768,837
2024-11-27 17.7 18.06 17.6 18.03 +1.18% 288,309 515,521,064
2024-11-26 18.17 18.18 17.74 17.82 -1.93% 315,686 565,964,775
2024-11-25 18.33 18.62 18.09 18.17 -0.87% 363,897 666,587,661
2024-11-22 18.81 18.95 18.32 18.33 -3.42% 393,630 733,754,020
2024-11-21 18.96 19.15 18.83 18.98 -1.2% 312,371 593,122,871
2024-11-20 18.8 19.8 18.75 19.21 +1.16% 631,150 1,209,787,145
2024-11-19 18.48 19.07 18.21 18.99 +3.71% 530,965 993,597,158
2024-11-18 18.43 18.73 18.23 18.31 -0.65% 415,211 765,104,068
2024-11-15 18.8 19.09 18.42 18.43 -2.74% 528,641 990,188,455
2024-11-14 20.14 20.2 18.93 18.95 -5.39% 848,741 1,644,880,823
2024-11-13 19.74 20.33 19.65 20.03 +1.62% 722,503 1,443,410,482
2024-11-12 19.62 20.75 19.54 19.71 +1.28% 1,427,370 2,885,697,538
2024-11-11 19.29 19.66 19.01 19.46 +0.46% 636,770 1,228,756,564
2024-11-08 19.78 20.04 19.29 19.37 -0.72% 624,296 1,225,021,677
2024-11-07 19.5 19.58 19.1 19.51 +0.1% 669,396 1,295,395,521
2024-11-06 18.86 20.2 18.7 19.49 +2.8% 1,185,702 2,335,900,044
2024-11-05 18.34 19.1 18.28 18.96 +3.16% 722,982 1,356,427,615
2024-11-04 18.27 18.38 18.02 18.38 +0.93% 424,915 774,218,232
2024-11-01 17.89 18.64 17.8 18.21 +1.51% 779,582 1,424,790,779
2024-10-31 17.6 18.13 17.5 17.94 +1.93% 474,527 846,654,220
2024-10-30 17.8 17.95 17.43 17.6 -1.57% 376,839 666,206,838
2024-10-29 18.11 18.16 17.8 17.88 -1.16% 378,287 678,897,254
2024-10-28 18 18.22 17.87 18.09 +0.22% 450,204 813,383,548
2024-10-25 17.31 18.38 17.31 18.05 +3.91% 898,427 1,614,325,512
2024-10-24 17.6 17.68 17.34 17.37 -3.55% 515,194 899,626,353
2024-10-23 17.37 18.53 17.29 18.01 +3.74% 1,088,126 1,960,503,440
2024-10-22 17.18 17.36 17.11 17.36 +0.81% 270,116 466,246,815
2024-10-21 17.33 17.44 17.01 17.22 +0.06% 456,833 785,742,104
2024-10-18 16.79 17.49 16.66 17.21 +2.26% 536,867 914,512,772
2024-10-17 17.39 17.47 16.83 16.83 -2.55% 354,734 607,124,033
2024-10-16 17.26 17.63 17.15 17.27 -0.75% 323,440 561,654,309
2024-10-15 17.43 17.77 17.25 17.4 0% 473,933 829,496,232
2024-10-14 17.28 17.55 17.07 17.4 +1.46% 429,273 743,900,881
2024-10-11 17.6 17.65 16.95 17.15 -2.39% 542,511 933,132,875
2024-10-10 17.75 18.18 17.51 17.57 -0.57% 649,878 1,158,317,057
2024-10-09 18.48 18.8 17.5 17.67 -7% 1,160,669 2,100,287,080
2024-10-08 20.39 20.39 18.47 19 +2.37% 1,837,266 3,527,711,000
2024-09-30 18.13 18.7 17.77 18.56 +7.78% 1,344,359 2,466,374,294
2024-09-27 16.37 17.44 16.34 17.22 +7.69% 903,982 1,529,921,581
2024-09-26 15.4 15.99 15.36 15.99 +3.43% 447,555 704,057,912
2024-09-25 15.5 15.8 15.4 15.46 +1.11% 559,424 873,658,023
2024-09-24 14.56 15.29 14.55 15.29 +5.59% 616,280 925,889,725
2024-09-23 14.38 14.65 14.38 14.48 -0.07% 197,884 287,791,870
2024-09-20 14.6 14.64 14.15 14.49 -1.36% 464,445 665,935,746
2024-09-19 14.81 14.85 14.52 14.69 +0.07% 274,106 402,628,754
2024-09-18 14.7 14.8 14.5 14.68 -0.34% 210,314 308,011,374
2024-09-13 14.83 14.96 14.59 14.73 -1.07% 294,370 434,027,926
2024-09-12 15.1 15.25 14.88 14.89 -2.1% 377,172 567,657,576
2024-09-11 14.76 15.44 14.71 15.21 +2.7% 614,568 928,313,014
2024-09-10 15.02 15.03 14.48 14.81 -2.12% 567,562 833,858,553
2024-09-09 16 16 14.92 15.13 +2.79% 1,171,292 1,781,010,989
2024-09-06 14.96 14.98 14.68 14.72 -0.54% 181,198 267,902,589
2024-09-05 14.85 15.2 14.76 14.8 +0.07% 280,952 418,341,317
2024-09-04 14.81 14.93 14.75 14.79 -0.67% 172,817 256,517,477
2024-09-03 14.52 14.98 14.38 14.89 +2.27% 383,186 567,608,997
2024-09-02 14.64 14.93 14.55 14.56 -0.48% 346,279 509,622,240
2024-08-30 14.02 14.8 14.02 14.63 +4.8% 754,784 1,099,097,312
2024-08-29 14.16 14.25 13.73 13.96 -1.41% 370,140 516,231,898
2024-08-28 14.05 14.18 13.89 14.16 +1.43% 321,613 451,846,984
2024-08-27 13.67 14.04 13.63 13.96 +1.75% 284,195 393,737,256
2024-08-26 13.63 14.1 13.58 13.72 +0.96% 218,780 300,004,983
2024-08-23 13.75 13.9 13.59 13.59 -1.16% 223,845 307,217,283
2024-08-22 13.87 13.91 13.73 13.75 -0.94% 169,881 234,300,610
2024-08-21 13.82 14.2 13.71 13.88 -0.07% 335,846 469,754,165
2024-08-20 14.03 14.09 13.79 13.89 -0.5% 169,446 235,523,964
2024-08-19 13.9 14.09 13.88 13.96 +0.22% 121,426 170,025,245
2024-08-16 14.08 14.15 13.9 13.93 -0.78% 158,999 222,436,738
2024-08-15 14 14.22 13.93 14.04 0% 223,516 314,727,354
2024-08-14 14.5 14.54 14.03 14.04 -3.17% 251,152 356,213,791
2024-08-13 14.43 14.62 14.33 14.5 +0.62% 163,951 237,229,326
2024-08-12 14.38 14.51 14.37 14.41 +0.21% 122,872 177,277,879
2024-08-09 14.65 14.73 14.37 14.38 -1.51% 175,828 254,648,870
2024-08-08 14.5 14.93 14.48 14.6 +0.41% 258,738 380,652,451
2024-08-07 14.6 14.69 14.43 14.54 -0.62% 153,240 223,399,045
2024-08-06 14.75 14.91 14.53 14.63 +0.21% 223,566 329,030,750
2024-08-05 14.96 15.1 14.6 14.6 -2.8% 281,776 417,222,377
2024-08-02 15 15.16 14.85 15.02 -0.73% 202,647 304,186,047
2024-08-01 15.56 15.63 15.1 15.13 -2.64% 335,523 511,228,133
2024-07-31 15.24 15.6 15.18 15.54 +1.83% 243,371 376,430,854
2024-07-30 15.21 15.29 15.07 15.26 -0.2% 219,464 332,746,628
2024-07-29 15.64 15.69 15.29 15.29 -2.3% 187,148 288,318,807
2024-07-26 15.51 15.71 15.45 15.65 +1.16% 114,734 179,257,874
2024-07-25 15.3 15.59 15.28 15.47 +0.59% 167,022 258,571,906
2024-07-24 15.42 15.55 15.31 15.38 -0.58% 164,301 253,483,195
2024-07-23 16.1 16.1 15.46 15.47 -3.55% 256,252 402,941,738
2024-07-22 16.25 16.3 15.96 16.04 -1.29% 219,928 353,756,514
2024-07-19 15.89 16.48 15.76 16.25 +2.2% 348,746 564,330,204
2024-07-18 15.91 15.99 15.63 15.9 -0.81% 270,082 426,598,323
2024-07-17 16.13 16.19 15.88 16.03 -0.56% 207,030 331,344,092
2024-07-16 16.04 16.33 16 16.12 +0.06% 181,877 293,585,317
2024-07-15 16 16.23 15.9 16.11 +0.19% 139,954 225,263,605
2024-07-12 16.27 16.28 15.86 16.08 -1.17% 237,287 379,801,986
2024-07-11 16.17 16.65 16.02 16.27 +2.33% 370,811 605,660,665
2024-07-10 15.9 16.36 15.68 15.9 -1.06% 272,366 436,616,501
2024-07-09 16.37 16.39 15.92 16.07 -1.77% 331,671 534,912,401
2024-07-08 16.8 16.87 16.28 16.36 -2.91% 225,148 371,382,447
2024-07-05 16.56 16.94 16.5 16.85 +1.81% 236,780 396,275,292
2024-07-04 16.86 16.96 16.47 16.55 -1.84% 218,072 362,076,819
2024-07-03 16.95 17.17 16.67 16.86 -0.94% 196,574 331,338,818
2024-07-02 17.27 17.46 16.99 17.02 -1.45% 250,245 430,845,043
2024-07-01 17.29 17.4 17.08 17.27 -1.03% 196,015 337,567,459
2024-06-28 17.25 17.7 17.21 17.45 +0.93% 288,455 505,126,373
2024-06-27 17.24 17.48 17.17 17.29 +0.23% 304,014 526,981,154
2024-06-26 16.75 17.28 16.66 17.25 +2.74% 303,690 517,614,633
2024-06-25 16.9 17.11 16.7 16.79 -0.89% 221,030 372,452,282
2024-06-24 17.42 17.53 16.91 16.94 -3.2% 387,630 662,889,203
2024-06-21 16.59 17.65 16.58 17.5 +5.55% 900,867 1,569,571,442
2024-06-20 16.73 16.85 16.52 16.58 -1.19% 175,798 293,420,633
2024-06-19 17.05 17.12 16.73 16.78 -1.58% 160,159 270,632,168
2024-06-18 17.01 17.22 16.84 17.05 +0.29% 148,506 252,829,788
2024-06-17 17 17.17 16.95 17 -0.35% 117,429 200,045,873
2024-06-14 17.22 17.27 16.79 17.06 -1.44% 336,800 572,403,926
2024-06-13 17.46 17.57 17.27 17.31 -0.69% 177,876 310,083,698
2024-06-12 17.19 17.55 17.17 17.43 +1.16% 212,203 369,840,177
2024-06-11 17.12 17.29 16.94 17.23 +0.29% 162,896 279,595,182
2024-06-07 17.17 17.34 17.05 17.18 +0.41% 225,098 387,451,560
2024-06-06 17.32 17.53 17.06 17.11 -0.75% 249,486 430,000,605
2024-06-05 17.46 17.54 17.2 17.24 -1.37% 166,939 289,334,282
2024-06-04 17.25 17.55 17.13 17.48 +1.27% 193,711 336,940,425
2024-06-03 17.27 17.39 17.13 17.26 -0.17% 184,258 317,748,978
2024-05-31 17.53 17.66 17.18 17.29 -1.31% 240,498 417,509,978
2024-05-30 17.4 17.75 17.4 17.52 +0.86% 257,758 453,189,973
2024-05-29 17.3 17.54 17.29 17.37 -0.12% 160,451 279,308,994
2024-05-28 17.46 17.64 17.35 17.39 -0.57% 169,247 295,560,820
2024-05-27 17.28 17.5 17.11 17.49 +1.75% 185,239 321,433,425
2024-05-24 17.31 17.45 17.19 17.19 -1.04% 213,205 368,841,280
2024-05-23 17.86 17.86 17.29 17.37 -3.12% 402,604 703,939,233
2024-05-22 18.02 18.29 17.9 17.93 -0.72% 277,313 500,833,020
2024-05-21 17.91 18.08 17.84 18.06 +0.44% 279,200 502,342,873
2024-05-20 18.1 18.14 17.81 17.98 -0.28% 301,813 542,331,611
2024-05-17 17.69 18.05 17.59 18.03 +1.98% 318,984 570,351,531
2024-05-16 17.89 17.98 17.65 17.68 -0.9% 262,440 466,734,671
2024-05-15 18.01 18.21 17.81 17.84 -1.38% 232,542 417,357,228
2024-05-14 18.01 18.33 17.96 18.09 +0.33% 319,322 578,437,678
2024-05-13 17.9 18.17 17.71 18.03 -0.61% 376,773 676,356,238
2024-05-10 18.28 18.5 18.11 18.14 -0.06% 478,380 872,678,726
2024-05-09 18.04 18.3 17.92 18.15 +0.33% 419,172 760,083,613
2024-05-08 18.21 18.55 18.05 18.09 -0.66% 604,133 1,103,491,462
2024-05-07 17.99 18.38 17.81 18.21 +3.52% 934,067 1,697,245,780
2024-05-06 16.8 17.97 16.8 17.59 +6.03% 1,045,835 1,830,407,098
2024-04-30 16.7 16.72 16.33 16.59 -2.41% 562,991 931,480,089
2024-04-29 16.48 17.09 16.4 17 +3.34% 548,144 924,487,776
2024-04-26 16.21 16.46 16.16 16.45 +0.98% 341,719 558,753,624
2024-04-25 16.37 16.6 16.25 16.29 -0.73% 332,228 544,446,597
2024-04-24 16.75 16.85 16.32 16.41 -2.67% 472,672 780,347,917
2024-04-23 17.19 17.3 16.81 16.86 -2.32% 386,696 657,779,868
2024-04-22 17.41 17.54 17.16 17.26 -0.86% 554,768 961,557,226
2024-04-19 17.17 17.74 16.97 17.41 +5.45% 1,022,513 1,772,819,977
2024-04-18 16.35 16.68 16.21 16.51 +1.16% 260,504 429,666,663
2024-04-17 16.03 16.34 16.03 16.32 +2.06% 295,910 479,768,148
2024-04-16 16.63 16.63 15.94 15.99 -4.14% 387,310 629,240,409
2024-04-15 16.38 16.95 16.27 16.68 +1.28% 361,783 603,179,731
2024-04-12 16.63 16.74 16.39 16.47 -1.32% 198,774 328,463,838
2024-04-11 16.7 16.91 16.45 16.69 -1.07% 311,333 518,714,701
2024-04-10 17.07 17.14 16.8 16.87 -1.17% 284,651 483,061,951
2024-04-09 16.71 17.13 16.71 17.07 +1.73% 380,653 646,637,497
2024-04-08 16.86 17.38 16.74 16.78 -0.42% 581,154 989,957,751
2024-04-03 16.5 16.95 16.45 16.85 +2.12% 455,734 764,392,422
2024-04-02 16.43 16.57 16.3 16.5 +0.18% 260,107 427,910,966
2024-04-01 16.1 16.57 16.04 16.47 +2.68% 333,457 546,687,651
2024-03-29 15.87 16.15 15.86 16.04 +0.88% 153,885 246,543,574
2024-03-28 15.97 16.15 15.83 15.9 -0.13% 214,409 342,458,774
2024-03-27 16.15 16.24 15.92 15.92 -1.67% 185,568 298,593,797
2024-03-26 16.07 16.3 15.88 16.19 +0.87% 230,020 369,729,539
2024-03-25 16.21 16.28 16.04 16.05 -0.99% 233,171 376,747,103
2024-03-22 16.6 16.65 16.15 16.21 -2.7% 301,859 492,108,204
2024-03-21 16.85 16.89 16.6 16.66 -0.89% 194,045 324,128,394
2024-03-20 16.75 16.91 16.69 16.81 +0.06% 175,897 295,908,677
2024-03-19 17.01 17.11 16.77 16.8 -1.47% 347,355 587,992,800
2024-03-18 17.2 17.21 16.91 17.05 -0.87% 337,423 574,473,872
2024-03-15 16.88 17.27 16.8 17.2 +1.65% 354,704 604,428,877
2024-03-14 17.07 17.34 16.85 16.92 -1.17% 328,451 559,850,207
2024-03-13 17.06 17.17 16.95 17.12 +0.65% 267,472 456,773,288
2024-03-12 17.24 17.28 16.88 17.01 -0.99% 401,875 684,301,277
2024-03-11 16.73 17.36 16.65 17.18 +3.49% 762,953 1,302,509,492
2024-03-08 16.58 16.86 16.52 16.6 0% 276,571 461,036,506
2024-03-07 16.58 16.96 16.55 16.6 +0.18% 424,191 708,790,377
2024-03-06 16.47 16.69 16.21 16.57 -0.06% 336,114 553,622,347
2024-03-05 16.49 16.68 16.38 16.58 -0.36% 420,955 697,526,918
2024-03-04 16.68 17.08 16.52 16.64 +0.54% 601,618 1,011,415,019
2024-03-01 16.1 16.84 16.1 16.55 +2.48% 698,031 1,152,455,036
2024-02-29 15.5 16.2 15.48 16.15 +3.66% 514,431 818,848,452
2024-02-28 15.67 16.25 15.58 15.58 -0.32% 668,285 1,067,549,239
2024-02-27 15.45 15.65 15.4 15.63 +0.45% 240,553 373,447,707
2024-02-26 15.55 15.81 15.5 15.56 +0.06% 313,927 491,971,785
2024-02-23 15.55 15.72 15.4 15.55 +0.13% 351,148 545,724,872
2024-02-22 15.38 15.62 15.29 15.53 +1.37% 350,894 543,606,149
2024-02-21 15.14 15.66 15.08 15.32 +0.79% 398,282 614,250,102
2024-02-20 15.06 15.23 14.95 15.2 +0.4% 276,513 418,031,409
2024-02-19 15.01 15.29 14.98 15.14 +0.93% 347,152 524,450,562
2024-02-08 15.02 15.23 14.93 15 0% 410,461 619,265,190
2024-02-07 14.62 15.1 14.59 15 +2.39% 432,996 647,817,327
2024-02-06 13.6 14.78 13.55 14.65 +7.33% 489,248 704,344,356
2024-02-05 13.82 14.03 13.1 13.65 -1.73% 396,591 542,227,637
2024-02-02 14.27 14.4 13.46 13.89 -2.87% 297,475 415,661,889
2024-02-01 14.27 14.55 14.12 14.3 -0.28% 204,651 293,116,076
2024-01-31 14.67 14.85 14.34 14.34 -2.18% 272,942 396,066,289
2024-01-30 14.91 15.02 14.65 14.66 -2.01% 207,213 307,760,787
2024-01-29 15.29 15.36 14.95 14.96 -0.93% 267,231 404,275,027
2024-01-26 15.16 15.28 15.07 15.1 -0.66% 246,537 373,793,117
2024-01-25 14.85 15.22 14.81 15.2 +2.01% 312,837 471,234,932
2024-01-24 14.8 14.91 14.36 14.9 +1.15% 255,093 374,196,813
2024-01-23 14.65 14.85 14.45 14.73 +0.41% 204,382 300,636,522
2024-01-22 14.95 15.1 14.56 14.67 -2.59% 316,364 471,245,761
2024-01-19 14.89 15.38 14.88 15.06 +0.53% 304,688 461,830,728
2024-01-18 14.8 15 14.46 14.98 +0.88% 352,743 519,060,001
2024-01-17 15.23 15.26 14.85 14.85 -2.75% 253,568 380,917,600
2024-01-16 15.19 15.34 15.04 15.27 +0.26% 202,982 308,428,242
2024-01-15 15.38 15.55 15.22 15.23 -1.49% 160,180 245,393,676
2024-01-12 15.42 15.62 15.37 15.46 0% 261,716 406,343,395
2024-01-11 15.16 15.7 14.97 15.46 +2.05% 387,661 596,788,657
2024-01-10 15.08 15.44 14.93 15.15 +0.33% 205,558 312,374,614
2024-01-09 15.05 15.22 14.83 15.1 +0.13% 218,602 328,756,683
2024-01-08 15.38 15.5 15.07 15.08 -2.14% 228,292 347,972,137
2024-01-05 15.46 15.73 15.3 15.41 -0.64% 199,647 310,111,975
2024-01-04 15.71 15.74 15.39 15.51 -1.59% 191,409 297,056,150
2024-01-03 15.78 15.83 15.67 15.76 +0.13% 166,266 261,754,715
2024-01-02 16 16.01 15.74 15.74 -1.32% 223,984 353,800,050

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

хбЮхКЫхМ╗чЦЧ 603716

2022-2023两年

цЭ╛хОЯхоЙхЕи 300893

近半年

хЗМщТвшВбф╗╜ 600231

近半年

щб║цОзхПСх▒Х 003039

2024年一季度

ш┤Эф╗Хш╛╛хЕЛ 300822

近期数据

ф╕нщЧ╜шГ╜ц║Р 600163

近期数据

хР┤щАЪцОзшВб 300292

近半年

щФжчЫЫцЦ░цЭР 300849

近半年

щЗСщ╣░шВбф╗╜ 600232

近半年

цГац│ЙхХдщЕТ 600573

2022-2023两年

热门概念板块

5G通信
虚拟现实

хРМшК▒щб║ (300033)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
AI人工智能

шИкхоЗх╛о (300053)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
芯片

хглхЕ░х╛о (600460)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

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