хЫЫх╖ЭхПМщйм 000935

数据更新至:

添加到对比分析

16.20 +0.31%

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

16.2
+0.31% +0.05
16.15
开盘价
16.36
最高价
15.96
最低价
28,689
成交量
数据更新至: 2025-03-25

技术指标

16.75
MA5 (5日均线)
16.69
MA10 (10日均线)
16.56
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 16.15 16.36 15.96 16.2 +0.31% 28,689 46,332,350
2025-03-24 17.06 17.21 15.84 16.15 -6% 109,435 177,958,274
2025-03-21 17.3 17.3 16.82 17.18 +0.17% 90,101 154,099,015
2025-03-20 16.94 17.59 16.93 17.15 +0.47% 90,628 156,423,821
2025-03-19 16.75 17.28 16.57 17.07 +1.25% 84,507 143,554,878
2025-03-18 16.94 16.95 16.53 16.86 -0.47% 66,195 110,865,024
2025-03-17 16.41 17.34 16.36 16.94 +3.67% 105,019 177,947,627
2025-03-14 16.02 16.55 15.8 16.34 +2.51% 93,307 151,472,047
2025-03-13 16.88 16.98 15.91 15.94 -6.51% 127,535 207,775,668
2025-03-12 16.99 17.31 16.61 17.05 +1.37% 116,906 198,623,777
2025-03-11 16.87 16.92 16.47 16.82 -0.94% 96,524 160,877,040
2025-03-10 17.45 17.5 16.72 16.98 -2.86% 112,642 191,492,108
2025-03-07 17.66 17.79 17.23 17.48 -1.41% 195,180 342,344,153
2025-03-06 16.21 17.73 16.2 17.73 +9.99% 299,115 513,268,011
2025-03-05 16.51 16.6 15.87 16.12 -2.3% 96,180 154,782,500
2025-03-04 16.4 16.65 16.27 16.5 -0.9% 99,639 163,856,792
2025-03-03 15.75 16.88 15.6 16.65 +6.25% 200,398 324,521,317
2025-02-28 15.4 15.89 15.08 15.67 +1.75% 126,481 196,423,853
2025-02-27 15.8 16.32 15.2 15.4 +3.08% 160,813 252,598,076
2025-02-26 14.83 15.06 14.76 14.94 +0.81% 34,112 50,992,968
2025-02-25 14.7 14.88 14.7 14.82 -0.94% 40,081 59,286,673
2025-02-24 15.25 15.35 14.92 14.96 -1.58% 68,077 102,530,814
2025-02-21 15.16 15.47 14.88 15.2 -0.07% 111,746 169,154,902
2025-02-20 14.86 15.49 14.77 15.21 +1.88% 114,892 174,008,120
2025-02-19 14.8 15.05 14.58 14.93 +0.4% 94,800 140,518,020
2025-02-18 14.49 15.55 14.46 14.87 +2.84% 165,947 249,995,104
2025-02-17 14.19 14.8 14.13 14.46 +2.34% 98,823 143,853,365
2025-02-14 14.08 14.21 14 14.13 -0.07% 41,621 58,594,270
2025-02-13 14.08 14.24 14.03 14.14 +0.35% 45,952 65,056,416
2025-02-12 14.05 14.24 13.94 14.09 -2.02% 61,485 86,545,155
2025-02-11 14.54 14.54 14.25 14.38 -1.17% 42,494 60,944,584
2025-02-10 14.15 14.76 14.15 14.55 +2.97% 79,546 115,038,607
2025-02-07 13.7 14.28 13.61 14.13 +3.14% 86,345 121,301,197
2025-02-06 13.7 13.74 13.45 13.7 0% 57,819 78,759,437
2025-02-05 14.26 14.26 13.6 13.7 -0.07% 48,620 66,880,184
2025-01-27 13.9 14.37 13.71 13.71 -1.22% 44,954 63,160,985
2025-01-24 13.73 13.93 13.63 13.88 +0.43% 35,888 49,560,031
2025-01-23 14.29 14.32 13.81 13.82 -2.19% 78,748 110,725,200
2025-01-22 14.21 14.35 14.1 14.13 -1.26% 36,862 52,354,100
2025-01-21 15.18 15.18 14.26 14.31 -1.99% 55,450 80,080,684
2025-01-20 14.51 14.86 14.44 14.6 +2.1% 74,262 108,460,704
2025-01-17 14.2 14.42 14.11 14.3 +0.21% 38,576 55,102,323
2025-01-16 14.29 14.64 14.23 14.27 -0.21% 39,243 56,597,602
2025-01-15 14.33 14.42 14.2 14.3 -0.69% 29,335 41,992,864
2025-01-14 13.85 14.46 13.85 14.4 +3.75% 56,155 79,696,025
2025-01-13 13.75 13.94 13.55 13.88 -0.07% 29,556 40,749,078
2025-01-10 14.34 14.48 13.89 13.89 -3.61% 45,742 64,837,139
2025-01-09 14.21 14.88 14.02 14.41 +0.07% 86,105 125,279,229
2025-01-08 13.88 15.15 13.8 14.4 +4.12% 131,546 190,280,702
2025-01-07 13.73 13.9 13.52 13.83 +0.73% 30,113 41,298,400
2025-01-06 13.56 13.82 13.41 13.73 +1.33% 44,959 61,436,648
2025-01-03 14.04 14.1 13.47 13.55 -3.15% 40,713 56,152,285
2025-01-02 14.47 14.55 13.87 13.99 -3.38% 37,592 53,508,048
2024-12-31 14.8 15 14.45 14.48 -2.69% 34,712 50,887,119
2024-12-30 14.98 15.01 14.76 14.88 -0.2% 27,253 40,528,800
2024-12-27 14.85 15.1 14.7 14.91 +0.4% 27,867 41,586,481
2024-12-26 14.95 15.07 14.84 14.85 -0.67% 19,888 29,709,269
2024-12-25 15.11 15.16 14.8 14.95 -1.06% 26,243 39,129,771
2024-12-24 14.91 15.15 14.91 15.11 +1.14% 29,942 45,072,877
2024-12-23 15.31 15.35 14.94 14.94 -2.42% 41,930 63,194,164
2024-12-20 15.34 15.49 15.24 15.31 -0.13% 31,997 48,998,201
2024-12-19 15.2 15.43 15.08 15.33 -0.45% 50,447 76,941,862
2024-12-18 15.46 15.87 15.36 15.4 -0.26% 53,228 82,688,798
2024-12-17 15.5 15.63 15.36 15.44 -1.03% 36,986 57,256,285
2024-12-16 15.74 15.89 15.51 15.6 -1.89% 50,723 79,253,723
2024-12-13 16.39 16.5 15.9 15.9 -4.22% 77,478 124,563,173
2024-12-12 16.6 16.72 16.44 16.6 +0.61% 50,927 84,416,920
2024-12-11 16.49 16.65 16.41 16.5 0% 38,159 63,095,937
2024-12-10 17.01 17.22 16.5 16.5 +0.06% 71,549 119,729,968
2024-12-09 16.8 16.83 16.35 16.49 -0.6% 48,085 79,532,708
2024-12-06 16.61 16.91 16.5 16.59 +0.06% 62,380 104,227,761
2024-12-05 16.48 16.75 16.23 16.58 0% 58,584 96,670,388
2024-12-04 16.95 16.99 16.26 16.58 -3.32% 106,536 176,128,451
2024-12-03 16.48 17.64 16.47 17.15 +4.96% 173,204 296,105,586
2024-12-02 15.76 16.41 15.76 16.34 +2.9% 72,874 118,197,106
2024-11-29 15.69 15.96 15.58 15.88 +1.28% 44,867 70,888,409
2024-11-28 15.76 15.88 15.66 15.68 -0.38% 46,807 73,758,486
2024-11-27 15.79 15.79 15.26 15.74 +1.42% 52,571 81,543,032
2024-11-26 15.67 15.8 15.51 15.52 -0.96% 29,982 46,856,030
2024-11-25 15.55 15.7 15.36 15.67 +0.71% 49,158 76,412,864
2024-11-22 16.16 16.25 15.5 15.56 -3.53% 55,871 88,685,990
2024-11-21 16.29 16.29 15.98 16.13 -0.98% 51,352 82,865,459
2024-11-20 16.2 16.41 16.05 16.29 +0.49% 49,581 80,562,499
2024-11-19 15.95 16.21 15.82 16.21 +1.95% 58,790 94,354,251
2024-11-18 16.24 16.44 15.82 15.9 -1.97% 74,689 120,205,086
2024-11-15 16.73 17.04 16.2 16.22 -2.99% 85,016 141,490,820
2024-11-14 17.1 17.18 16.62 16.72 -2.39% 63,735 107,666,897
2024-11-13 16.88 17.28 16.85 17.13 +0.06% 61,056 104,219,946
2024-11-12 17.38 17.44 16.94 17.12 -1.44% 89,713 154,364,639
2024-11-11 17.13 17.37 16.95 17.37 +1.16% 93,788 161,561,441
2024-11-08 17.54 17.61 17.12 17.17 -1.77% 119,627 207,416,883
2024-11-07 17.1 17.61 16.95 17.48 +1.39% 116,132 201,846,691
2024-11-06 18 18 17.13 17.24 -0.81% 129,730 225,482,584
2024-11-05 17.09 17.51 16.92 17.38 +1.7% 128,534 222,088,182
2024-11-04 17.11 17.27 16.84 17.09 -0.58% 103,674 176,388,921
2024-11-01 18.15 18.16 17.02 17.19 -7.03% 223,709 390,695,154
2024-10-31 18.3 18.81 18 18.49 +1.15% 228,649 423,692,550
2024-10-30 18.55 18.78 18.08 18.28 -3.64% 208,201 381,338,165
2024-10-29 20 20.28 18.96 18.97 -5.06% 383,242 747,717,739
2024-10-28 18.45 19.98 18.28 19.98 +10.02% 381,714 732,570,899
2024-10-25 17.19 18.64 17.11 18.16 +5.58% 295,694 537,527,131
2024-10-24 18.3 18.36 17.1 17.2 -6.52% 265,904 461,490,418
2024-10-23 20.66 20.66 18.25 18.4 -2.02% 498,595 973,355,764
2024-10-22 18.78 18.78 18.78 18.78 +10.02% 87,771 164,833,318
2024-10-21 17.4 18.03 17.03 17.07 -4.1% 316,642 545,954,483
2024-10-18 17 18.22 17 17.8 -3.89% 437,138 775,666,904
2024-10-17 19.13 19.13 18.08 18.52 +6.5% 591,600 1,110,370,546
2024-10-16 15.51 17.39 15.51 17.39 +9.99% 248,537 424,139,560
2024-10-15 15.5 16.4 15.38 15.81 +4.15% 300,225 480,981,648
2024-10-14 14.5 15.18 14.38 15.18 +10% 150,524 223,165,343
2024-10-11 14.21 14.21 13.67 13.8 -2.82% 64,192 89,400,366
2024-10-10 14.39 14.64 13.93 14.2 -0.42% 93,980 134,201,809
2024-10-09 14.5 14.54 13.66 14.26 -4.04% 136,882 194,084,006
2024-10-08 15.17 15.17 13.91 14.86 +7.76% 174,424 256,915,095
2024-09-30 13.2 13.86 13.2 13.79 +9.36% 160,835 218,686,945
2024-09-27 12.39 12.73 12.37 12.61 +2.94% 88,449 110,725,345
2024-09-26 11.72 12.25 11.7 12.25 +3.73% 63,373 76,280,016
2024-09-25 12.2 12.4 11.8 11.81 +0.51% 82,359 99,482,960
2024-09-24 11.11 11.75 11.11 11.75 +6.62% 64,013 73,433,064
2024-09-23 11.06 11.1 10.94 11.02 +0.18% 26,405 29,062,515
2024-09-20 11.05 11.1 10.92 11 -0.99% 44,300 48,671,622
2024-09-19 10.66 11.3 10.66 11.11 +5.31% 79,670 88,000,912
2024-09-18 10.43 10.56 10.21 10.55 +1.54% 25,888 26,916,706
2024-09-13 10.35 10.58 10.3 10.39 +0.87% 31,278 32,657,597
2024-09-12 10.25 10.47 10.24 10.3 +0.1% 17,446 18,093,241
2024-09-11 10.2 10.36 10.16 10.29 +0.39% 19,264 19,817,987
2024-09-10 10.34 10.35 10.09 10.25 +0.49% 24,316 24,770,973
2024-09-09 10.25 10.35 10.13 10.2 -0.58% 20,230 20,698,296
2024-09-06 10.47 10.49 10.25 10.26 -1.82% 21,891 22,625,159
2024-09-05 10.29 10.52 10.29 10.45 +1.55% 19,857 20,712,397
2024-09-04 10.38 10.49 10.25 10.29 -0.87% 21,301 22,029,838
2024-09-03 10.27 10.48 10.19 10.38 +1.27% 25,822 26,745,962
2024-09-02 10.7 10.79 10.25 10.25 -4.65% 49,629 51,449,232
2024-08-30 10.48 10.95 10.43 10.75 +2.09% 38,176 41,087,977
2024-08-29 10.43 10.59 10.35 10.53 +0.96% 21,554 22,597,963
2024-08-28 10.61 10.64 10.4 10.43 -1.51% 22,716 23,831,357
2024-08-27 10.77 10.78 10.47 10.59 -1.67% 28,557 30,249,192
2024-08-26 10.61 10.97 10.61 10.77 +1.6% 37,436 40,500,290
2024-08-23 10.42 10.68 10.35 10.6 +1.63% 34,119 35,909,648
2024-08-22 10.71 10.8 10.34 10.43 -2.89% 43,165 45,157,288
2024-08-21 10.78 10.83 10.68 10.74 -0.56% 18,286 19,638,667
2024-08-20 11.03 11.05 10.65 10.8 -1.82% 33,806 36,517,659
2024-08-19 11.12 11.28 10.98 11 -1.61% 28,216 31,280,054
2024-08-16 11.48 11.49 11.16 11.18 -2.44% 30,596 34,505,357
2024-08-15 11.4 11.64 11.26 11.46 -0.17% 30,901 35,393,459
2024-08-14 11.45 11.85 11.44 11.48 0% 39,359 45,613,165
2024-08-13 11.44 11.57 11.35 11.48 -0.09% 13,893 15,855,581
2024-08-12 11.82 11.82 11.42 11.49 -1.79% 19,267 22,260,867
2024-08-09 11.89 11.96 11.68 11.7 -0.85% 18,712 22,156,750
2024-08-08 11.7 11.85 11.64 11.8 +0.85% 21,587 25,391,960
2024-08-07 11.86 11.91 11.69 11.7 -1.35% 15,544 18,273,662
2024-08-06 11.81 11.96 11.75 11.86 +1.28% 18,821 22,303,919
2024-08-05 11.86 12.12 11.66 11.71 -1.26% 26,337 31,357,045
2024-08-02 12.06 12.08 11.82 11.86 -1.08% 23,158 27,684,563
2024-08-01 12.26 12.35 11.95 11.99 -2.12% 30,605 37,034,773
2024-07-31 11.65 12.42 11.65 12.25 +5.15% 49,725 60,386,322
2024-07-30 11.42 11.69 11.33 11.65 +2.01% 20,673 23,823,078
2024-07-29 11.4 11.53 11.25 11.42 +0.26% 16,486 18,811,270
2024-07-26 11.86 11.86 11.34 11.39 -0.18% 25,455 29,120,391
2024-07-25 11.22 11.53 11.16 11.41 +1.78% 22,971 26,200,390
2024-07-24 11.54 11.56 11.13 11.21 -2.69% 34,474 38,872,767
2024-07-23 11.85 11.85 11.5 11.52 -2.29% 14,277 16,708,368
2024-07-22 11.85 11.95 11.73 11.79 -0.42% 10,665 12,608,698
2024-07-19 11.76 11.9 11.69 11.84 +0.25% 15,918 18,774,533
2024-07-18 12 12 11.74 11.81 -1.67% 16,414 19,466,671
2024-07-17 12 12.07 11.94 12.01 +0.25% 12,260 14,721,852
2024-07-16 12.02 12.11 11.89 11.98 -1.07% 15,565 18,644,022
2024-07-15 12.23 12.27 12.08 12.11 -1.14% 14,018 17,047,182
2024-07-12 12.22 12.34 12.15 12.25 +0.57% 14,895 18,279,931
2024-07-11 11.97 12.2 11.86 12.18 +3.48% 23,342 28,207,576
2024-07-10 11.58 11.92 11.58 11.77 +0.6% 20,413 24,043,614
2024-07-09 11.67 11.78 11.31 11.7 +0.26% 35,752 41,342,892
2024-07-08 12.01 12.07 11.6 11.67 -3.55% 26,263 30,913,381
2024-07-05 11.94 12.16 11.91 12.1 +1% 13,246 15,990,060
2024-07-04 12.28 12.31 11.94 11.98 -2.6% 22,050 26,583,100
2024-07-03 12.27 12.41 12.19 12.3 +0.24% 15,347 18,874,741
2024-07-02 12.12 12.31 12.12 12.27 +0.74% 18,686 22,886,415
2024-07-01 11.97 12.22 11.92 12.18 +1.42% 22,292 26,950,219
2024-06-28 12 12.33 11.98 12.01 -0.08% 27,372 33,262,680
2024-06-27 12.21 12.3 11.98 12.02 -1.8% 22,657 27,366,017
2024-06-26 12 12.25 11.94 12.24 +0.66% 23,806 28,875,272
2024-06-25 12.08 12.23 11.94 12.16 +0.08% 28,161 34,097,686
2024-06-24 12.49 12.49 11.92 12.15 -2.8% 63,280 76,577,002
2024-06-21 12.19 12.66 12.15 12.5 -0.95% 46,520 58,140,360
2024-06-20 12.99 13.36 12.55 12.62 +0.56% 74,704 96,651,879
2024-06-19 12.84 12.85 12.55 12.55 -1.65% 18,002 22,768,837
2024-06-18 12.74 12.88 12.73 12.76 +0.24% 13,537 17,325,243
2024-06-17 12.84 12.85 12.7 12.73 -1.01% 17,702 22,577,158
2024-06-14 12.76 12.94 12.64 12.86 +0.78% 30,136 38,581,541
2024-06-13 12.97 12.99 12.58 12.76 -1.47% 30,662 39,134,618
2024-06-12 13.25 13.27 12.93 12.95 -1.52% 23,174 30,311,161
2024-06-11 13.14 13.22 12.85 13.15 +0.08% 20,591 26,902,810
2024-06-07 13.11 13.28 13.02 13.14 +1.23% 28,243 37,117,745
2024-06-06 13.56 13.56 12.75 12.98 -5.67% 54,307 70,673,500
2024-06-05 13.85 13.92 13.73 13.76 -0.65% 17,232 23,823,233
2024-06-04 13.72 13.87 13.51 13.85 +0.95% 21,813 29,908,175
2024-06-03 13.88 14.05 13.58 13.72 -1.08% 28,476 39,388,814
2024-05-31 13.77 13.9 13.72 13.87 +1.09% 12,726 17,582,150
2024-05-30 13.8 13.9 13.63 13.72 -0.36% 17,102 23,518,669
2024-05-29 13.83 14.08 13.73 13.77 +0.15% 19,004 26,398,016
2024-05-28 14 14.01 13.66 13.75 -1.65% 26,275 36,230,662
2024-05-27 14.18 14.28 13.8 13.98 -1.55% 28,138 39,159,746
2024-05-24 14.33 14.48 14.15 14.2 -1.25% 25,302 36,202,005
2024-05-23 14.86 14.86 14.37 14.38 -3.1% 30,232 43,897,199
2024-05-22 14.61 14.9 14.56 14.84 +1.92% 28,447 42,001,632
2024-05-21 14.79 14.92 14.51 14.56 -1.69% 29,190 42,844,826
2024-05-20 15.25 15.25 14.77 14.81 -2.05% 54,048 80,737,659
2024-05-17 14.67 15.14 14.55 15.12 +3% 50,382 74,816,932
2024-05-16 14.3 14.87 14.29 14.68 +2.66% 39,547 57,887,499
2024-05-15 14.48 14.49 14.22 14.3 -1.17% 19,946 28,626,385
2024-05-14 14.66 14.66 14.46 14.47 -0.14% 22,492 32,635,695
2024-05-13 14.7 14.7 14.41 14.49 -1.76% 20,250 29,438,003
2024-05-10 14.88 14.92 14.59 14.75 -0.47% 22,299 32,852,069
2024-05-09 14.5 14.89 14.29 14.82 +2.07% 32,857 48,502,568
2024-05-08 14.85 14.85 14.46 14.52 -2.68% 38,192 55,877,824
2024-05-07 15.02 15.14 14.83 14.92 -1.06% 37,030 55,378,352
2024-05-06 14.83 15.24 14.83 15.08 +1.75% 58,761 88,740,711
2024-04-30 15.06 15.06 14.36 14.82 -4.51% 81,862 120,620,836
2024-04-29 15.14 15.62 15.09 15.52 +2.65% 58,481 90,381,659
2024-04-26 14.8 15.14 14.75 15.12 +2.02% 41,386 62,126,501
2024-04-25 14.95 15.1 14.7 14.82 -2.31% 30,960 45,966,340
2024-04-24 15.2 15.35 14.9 15.17 +1.47% 27,558 41,619,006
2024-04-23 15 15.06 14.83 14.95 -0.33% 15,940 23,828,172
2024-04-22 14.9 15.14 14.75 15 +1.01% 28,008 41,994,510
2024-04-19 14.77 14.99 14.75 14.85 -0.34% 21,328 31,648,193
2024-04-18 14.81 15.07 14.77 14.9 +0.2% 22,986 34,306,696
2024-04-17 14.66 14.94 14.64 14.87 +1.99% 24,319 36,031,708
2024-04-16 14.81 14.89 14.5 14.58 -1.49% 29,950 44,025,409
2024-04-15 15.15 15.32 14.6 14.8 -1.79% 36,444 54,234,868
2024-04-12 15.46 15.52 15.07 15.07 -2.33% 18,809 28,692,055
2024-04-11 15.1 15.61 15.1 15.43 +1.25% 16,875 26,076,621
2024-04-10 15.55 15.67 15.12 15.24 -2.37% 18,202 27,923,654
2024-04-09 15.37 15.68 15.35 15.61 +1.63% 14,881 23,127,986
2024-04-08 15.81 15.81 15.36 15.36 -2.6% 22,230 34,549,755
2024-04-03 15.75 15.86 15.68 15.77 +0.13% 14,460 22,804,732
2024-04-02 15.88 15.95 15.71 15.75 -0.57% 18,055 28,467,928
2024-04-01 15.45 15.86 15.44 15.84 +2.66% 29,522 46,546,227
2024-03-29 15.4 15.44 15.32 15.43 +0.46% 16,847 25,911,161
2024-03-28 15.4 15.5 15.27 15.36 +0.13% 24,480 37,705,318
2024-03-27 15.72 15.88 15.28 15.34 -2.73% 24,591 38,371,373
2024-03-26 15.61 15.82 15.55 15.77 +0.51% 21,474 33,632,862
2024-03-25 15.81 16.01 15.63 15.69 -1.13% 22,607 35,693,419
2024-03-22 16.17 16.17 15.77 15.87 -1.92% 28,219 44,886,121
2024-03-21 16.13 16.27 16 16.18 +0.06% 26,606 42,940,967
2024-03-20 16.21 16.21 15.98 16.17 -0.25% 24,987 40,252,426
2024-03-19 16.37 16.39 16.17 16.21 -1.04% 24,956 40,509,848
2024-03-18 16.23 16.4 16.1 16.38 +1.11% 29,929 48,633,936
2024-03-15 16.2 16.31 15.9 16.2 -0.37% 29,214 46,952,283
2024-03-14 16.35 16.6 16.2 16.26 -0.73% 25,561 41,889,690
2024-03-13 16.58 16.59 16.26 16.38 -1.03% 31,082 50,951,303
2024-03-12 16.5 16.64 16.41 16.55 +0.36% 34,979 57,817,824
2024-03-11 16.41 16.51 16.2 16.49 +0.49% 31,731 51,815,620
2024-03-08 16.8 16.83 16.37 16.41 -2.32% 32,231 53,297,590
2024-03-07 16.4 17.05 16.4 16.8 +1.88% 41,137 69,256,133
2024-03-06 16.7 16.74 16.3 16.49 -1.26% 33,599 55,436,355
2024-03-05 17.05 17.05 16.52 16.7 -1.94% 41,868 69,988,863
2024-03-04 17.52 17.53 16.85 17.03 -2.8% 64,720 110,376,152
2024-03-01 18.99 18.99 17.34 17.52 +0.98% 83,775 148,000,188
2024-02-29 16.75 17.35 16.75 17.35 +2.66% 44,032 75,565,313
2024-02-28 17.22 17.58 16.89 16.9 -1.8% 56,360 97,293,553
2024-02-27 17.07 17.39 16.98 17.21 +1% 35,507 60,917,417
2024-02-26 17.15 17.27 16.99 17.04 -1.1% 27,609 47,217,896
2024-02-23 16.99 17.51 16.95 17.23 +1% 34,941 60,072,481
2024-02-22 17.01 17.26 16.84 17.06 -0.06% 25,836 43,927,002
2024-02-21 16.71 17.36 16.55 17.07 +1.97% 48,070 82,192,872
2024-02-20 16.52 16.74 16.52 16.74 +0.06% 24,322 40,519,880
2024-02-19 17.27 17.27 16.5 16.73 -0.48% 42,517 71,595,962
2024-02-08 16.81 17.43 16.66 16.81 +1.51% 62,274 106,215,379
2024-02-07 16.37 17.35 16.21 16.56 +2.1% 65,509 110,256,526
2024-02-06 15.18 16.54 15.17 16.22 +4.65% 40,012 63,272,233
2024-02-05 15.68 16.1 14.72 15.5 -1.71% 40,402 62,013,390
2024-02-02 16.47 16.53 15.36 15.77 -2.35% 32,745 52,412,557
2024-02-01 16.17 16.65 15.95 16.15 +0.19% 29,570 48,210,726
2024-01-31 16.79 16.9 16.02 16.12 -1.16% 28,667 46,813,628
2024-01-30 16.74 16.92 16.31 16.31 -2.39% 15,443 25,583,915
2024-01-29 17.1 17.22 16.68 16.71 -1.53% 18,198 30,674,561
2024-01-26 17.11 17.35 16.85 16.97 -0.53% 20,221 34,522,873
2024-01-25 16.98 17.2 16.9 17.06 +0.47% 22,064 37,685,864
2024-01-24 16.51 17 16.35 16.98 +2.85% 28,923 48,223,695
2024-01-23 15.91 16.55 15.55 16.51 +3.77% 28,594 46,223,231
2024-01-22 16.83 16.83 15.74 15.91 -5.75% 26,648 43,474,031
2024-01-19 17.18 17.31 16.88 16.88 -1.8% 29,489 50,432,005
2024-01-18 17.17 17.25 16.86 17.19 -0.06% 37,538 63,865,611
2024-01-17 17.6 17.74 17.2 17.2 -2.44% 21,765 38,060,017
2024-01-16 17.4 17.66 17.36 17.63 +0.74% 21,554 37,707,577
2024-01-15 17.53 17.63 17.33 17.5 -0.11% 12,367 21,638,331
2024-01-12 17.32 17.75 17.32 17.52 +1.15% 20,833 36,577,560
2024-01-11 17.2 17.49 17 17.32 +1.41% 23,239 40,081,645
2024-01-10 17.22 17.3 16.93 17.08 -0.81% 29,583 50,724,469
2024-01-09 17.34 17.49 17.05 17.22 -0.75% 27,166 46,834,429
2024-01-08 17.62 17.62 17.22 17.35 -1.53% 41,055 71,270,171
2024-01-05 17.93 18.02 17.55 17.62 -2.27% 42,550 75,495,859
2024-01-04 18 18.11 17.88 18.03 +0.17% 20,306 36,481,958
2024-01-03 18.01 18.15 17.9 18 -0.61% 23,081 41,569,254
2024-01-02 17.91 18.38 17.86 18.11 +1.06% 41,491 75,410,395

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╣РхЗпшГ╢чЙЗ 600135

2024年至今

щ╛Щх╗║шВбф╗╜ 600853

2024年一季度

ф║СхдйхК▒щгЮ-U 688343

2023年全年

хС│чЯещжЩ 605089

2024年至今

щгЮщ╣┐шВбф╗╜ 300665

近三个月

ц╡╖ф╝ШцЦ░цЭР 688680

2024年至今

чбХш┤Эх╛╖ 300322

近三个月

чзЛчФ░х╛о 300939

近半年

ф╕нхЫ╜хЗ║чЙИ 601949

近三个月

хАНцЭ░чЙ╣ 300774

2024年至今

热门概念板块

元宇宙
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
光伏产业
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
区块链
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月

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