х▒▒щЗСхЫ╜щЩЕ 000975

数据更新至:

添加到对比分析

18.47 +0.76%

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

18.47
+0.76% +0.14
18.3
开盘价
18.6
最高价
18.12
最低价
147,528
成交量
数据更新至: 2025-03-25

技术指标

18.51
MA5 (5日均线)
18.10
MA10 (10日均线)
17.33
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 18.3 18.6 18.12 18.47 +0.76% 147,528 270,540,178
2025-03-24 18.1 18.46 17.94 18.33 +1.44% 261,099 476,801,462
2025-03-21 18.75 18.75 17.96 18.07 -3.63% 390,677 713,369,385
2025-03-20 19.1 19.28 18.68 18.75 -1% 355,158 672,545,899
2025-03-19 18.71 19.03 18.53 18.94 +2.6% 412,892 779,715,286
2025-03-18 17.79 18.65 17.7 18.46 +4.71% 412,382 753,934,468
2025-03-17 17.8 18.08 17.55 17.63 -1.45% 247,870 438,923,956
2025-03-14 17.96 18.3 17.83 17.89 +3.05% 430,082 775,660,903
2025-03-13 17.2 17.49 17.12 17.36 +1.4% 215,322 373,595,462
2025-03-12 16.95 17.21 16.82 17.12 +1.06% 181,145 308,912,866
2025-03-11 16.64 16.94 16.46 16.94 +0.36% 174,840 292,061,852
2025-03-10 16.81 17.06 16.71 16.88 +0.9% 180,019 304,401,805
2025-03-07 16.71 16.89 16.65 16.73 -0.18% 165,851 277,996,158
2025-03-06 16.89 17.05 16.71 16.76 -0.83% 215,638 363,125,416
2025-03-05 16.61 16.93 16.58 16.9 +1.56% 159,447 267,999,251
2025-03-04 16.19 16.79 16.12 16.64 +3.61% 269,382 444,250,816
2025-03-03 16.16 16.36 16 16.06 -0.37% 206,499 333,806,268
2025-02-28 16.03 16.41 16 16.12 -0.49% 247,691 401,816,184
2025-02-27 16.33 16.39 16.11 16.2 -0.67% 207,973 337,507,335
2025-02-26 16.69 16.69 16.22 16.31 -1.75% 238,198 389,729,358
2025-02-25 16.96 17.25 16.57 16.6 -1.78% 222,989 375,861,394
2025-02-24 16.76 17.08 16.74 16.9 -0.53% 209,895 355,271,631
2025-02-21 17.46 17.5 16.93 16.99 -2.58% 215,137 368,798,310
2025-02-20 17.49 17.56 17.3 17.44 +0.29% 161,965 282,535,721
2025-02-19 17.62 17.75 17.31 17.39 -0.29% 207,414 362,785,442
2025-02-18 17.39 17.53 17.17 17.44 +0.58% 152,186 264,582,304
2025-02-17 17.3 17.41 17.08 17.34 -2.69% 312,955 540,491,180
2025-02-14 17.83 18.02 17.52 17.82 +0.51% 251,460 445,136,340
2025-02-13 17.87 18.05 17.7 17.73 -0.34% 165,309 295,294,973
2025-02-12 17.9 18.1 17.64 17.79 -2.09% 259,700 462,526,437
2025-02-11 17.99 18.54 17.95 18.17 +2.71% 423,782 771,350,270
2025-02-10 17.72 18 17.3 17.69 +0.34% 306,313 538,033,807
2025-02-07 17.33 17.75 17.25 17.63 +1.61% 274,878 482,228,049
2025-02-06 17.38 17.68 17.24 17.35 -0.57% 239,056 415,742,538
2025-02-05 17.25 17.72 17.2 17.45 +4.55% 445,074 777,183,889
2025-01-27 16.52 16.93 16.52 16.69 +0.36% 176,808 295,902,208
2025-01-24 16.35 16.7 16.18 16.63 +1.77% 283,176 466,834,516
2025-01-23 16.56 16.7 16.21 16.34 -1.33% 292,059 479,068,303
2025-01-22 16.15 16.78 16.14 16.56 +3.5% 375,062 617,552,239
2025-01-21 16.15 16.22 15.83 16 -1.48% 245,685 393,484,191
2025-01-20 16.52 16.52 16.07 16.24 -2.05% 258,895 420,272,351
2025-01-17 16.6 16.8 16.39 16.58 0% 189,619 314,855,775
2025-01-16 16.86 16.91 16.46 16.58 -0.18% 289,409 481,738,540
2025-01-15 16.78 16.89 16.48 16.61 -1.01% 204,475 340,372,023
2025-01-14 16.76 16.84 16.6 16.78 -1.29% 260,108 435,636,340
2025-01-13 16.6 17.2 16.5 17 +1.92% 269,013 457,153,877
2025-01-10 16.56 16.79 16.33 16.68 +1.03% 207,678 344,826,846
2025-01-09 16.7 16.75 16.46 16.51 -0.54% 162,233 269,105,515
2025-01-08 16.66 16.84 16.46 16.6 -0.72% 217,146 360,998,845
2025-01-07 16.29 16.75 16.23 16.72 +2.45% 210,995 350,171,144
2025-01-06 16.21 16.6 15.98 16.32 0% 298,839 488,840,263
2025-01-03 16.08 16.67 16.08 16.32 +2% 466,460 768,557,953
2025-01-02 15.45 16.22 15.35 16 +4.1% 537,255 854,865,952
2024-12-31 15.33 15.53 15.22 15.37 +0.13% 236,763 364,408,298
2024-12-30 15.43 15.58 15.32 15.35 -0.45% 225,383 347,998,275
2024-12-27 15.56 15.66 15.4 15.42 -0.84% 166,624 258,512,316
2024-12-26 15.36 15.7 15.29 15.55 +1.3% 256,066 398,834,555
2024-12-25 15.8 15.8 15.29 15.35 -2.6% 212,046 327,606,812
2024-12-24 15.66 15.83 15.56 15.76 +0.13% 246,199 385,974,286
2024-12-23 15.78 15.93 15.59 15.74 +0.9% 244,940 386,576,033
2024-12-20 15.69 15.9 15.56 15.6 -1.02% 245,689 386,025,610
2024-12-19 15.85 15.9 15.47 15.76 -2.05% 291,013 458,265,149
2024-12-18 16.22 16.29 15.94 16.09 -0.74% 221,857 356,616,560
2024-12-17 16.59 16.74 16.2 16.21 -2.29% 220,457 361,291,732
2024-12-16 16.73 17.12 16.34 16.59 -1.95% 435,480 721,582,337
2024-12-13 16.97 17.22 16.7 16.92 -2.08% 942,575 1,594,147,185
2024-12-12 17.39 17.69 17.15 17.28 +0.06% 413,636 718,732,010
2024-12-11 17.4 17.58 17.23 17.27 +0.47% 248,736 432,830,869
2024-12-10 17.38 17.61 17.17 17.19 +0.23% 268,031 465,487,078
2024-12-09 16.96 17.3 16.87 17.15 +1.9% 198,778 340,539,984
2024-12-06 16.71 17.02 16.66 16.83 +0.24% 169,104 285,190,197
2024-12-05 16.84 16.95 16.67 16.79 -0.89% 132,631 222,797,705
2024-12-04 16.89 17.09 16.73 16.94 +0.24% 153,259 259,879,901
2024-12-03 16.7 16.9 16.55 16.9 +1.32% 178,957 299,424,098
2024-12-02 16.58 16.78 16.35 16.68 +2.46% 327,259 542,475,162
2024-11-29 16.05 16.31 16.03 16.28 +1.24% 204,315 331,151,310
2024-11-28 16.24 16.47 16.05 16.08 -1.89% 212,729 344,154,268
2024-11-27 16.12 16.39 15.9 16.39 +1.74% 149,713 241,870,359
2024-11-26 16.42 16.48 16.05 16.11 -3.13% 260,016 422,053,772
2024-11-25 17.04 17.39 16.42 16.63 -2.46% 265,292 447,706,741
2024-11-22 17.37 17.38 16.93 17.05 -1.22% 258,986 443,808,437
2024-11-21 16.87 17.3 16.86 17.26 +2.37% 272,507 465,318,963
2024-11-20 16.77 17 16.55 16.86 +1.2% 302,591 508,752,565
2024-11-19 16.4 16.85 16.4 16.66 +3.03% 275,973 458,424,766
2024-11-18 16.69 16.83 16.05 16.17 -1.76% 355,460 583,355,387
2024-11-15 16.66 17.02 16.45 16.46 -0.78% 303,873 508,806,760
2024-11-14 16.52 16.87 16.38 16.59 -0.42% 243,762 406,736,558
2024-11-13 16.4 16.88 16.37 16.66 +1.65% 320,091 535,165,005
2024-11-12 16.16 16.71 16.11 16.39 -0.67% 478,102 787,730,491
2024-11-11 16.5 16.58 16.19 16.5 -1.67% 417,733 684,300,257
2024-11-08 17.28 17.38 16.6 16.78 -1.93% 591,359 1,000,170,776
2024-11-07 17 17.14 16.4 17.11 -4.15% 676,307 1,138,246,002
2024-11-06 18.15 18.41 17.7 17.85 -1.76% 503,528 908,070,071
2024-11-05 17.95 18.19 17.78 18.17 +0.83% 340,968 613,791,427
2024-11-04 17.9 18.14 17.75 18.02 +0.11% 274,783 493,224,967
2024-11-01 17.78 18.33 17.72 18 -0.33% 317,922 574,044,970
2024-10-31 18.52 18.69 18 18.06 -3.47% 422,234 771,068,445
2024-10-30 19 19.07 18.36 18.71 +0.32% 349,230 654,723,429
2024-10-29 18.35 19.03 18.1 18.65 +1.75% 372,500 695,102,041
2024-10-28 18.25 18.46 18.18 18.33 -0.16% 283,736 519,275,608
2024-10-25 18.6 18.74 18.25 18.36 -2.29% 268,844 494,596,160
2024-10-24 18.83 19.09 18.46 18.79 -2.59% 414,764 777,077,611
2024-10-23 19.72 19.99 19.25 19.29 -0.62% 410,582 801,409,379
2024-10-22 19.3 19.72 18.96 19.41 +0.05% 361,023 701,598,055
2024-10-21 19.19 19.62 18.91 19.4 +3.03% 486,367 939,302,570
2024-10-18 18.5 19.1 18.5 18.83 +3.18% 701,883 1,320,928,493
2024-10-17 18.2 18.48 18.01 18.25 +0.16% 482,538 880,992,527
2024-10-16 17.6 18.28 17.51 18.22 +4.23% 584,581 1,054,760,169
2024-10-15 17.82 17.93 17.42 17.48 -3.37% 428,637 756,302,925
2024-10-14 17.31 18.29 17.15 18.09 +3.14% 608,034 1,090,414,985
2024-10-11 17.4 18.09 17.28 17.54 +1.86% 629,609 1,117,102,950
2024-10-10 16.72 17.6 16.72 17.22 +0.94% 645,792 1,114,642,072
2024-10-09 17.85 18.56 16.96 17.06 -6.72% 843,942 1,501,314,794
2024-10-08 19.67 20 17.4 18.29 -1.72% 1,568,373 2,913,926,991
2024-09-30 17.47 19.07 17 18.61 +5.02% 1,257,358 2,248,459,855
2024-09-27 17.47 17.88 16.41 17.72 +1.61% 1,065,201 1,815,499,743
2024-09-26 17.32 17.45 17.09 17.44 +1.04% 242,985 420,226,542
2024-09-25 17.15 17.68 17.13 17.26 +2.37% 348,475 606,702,487
2024-09-24 16.99 17.14 16.58 16.86 -0.82% 394,407 666,321,332
2024-09-23 16.85 17.3 16.81 17 +2.04% 301,879 514,546,171
2024-09-20 16.1 16.75 16.02 16.66 +3.09% 248,890 411,317,190
2024-09-19 16.18 16.22 15.64 16.16 -0.12% 310,293 493,612,065
2024-09-18 16.69 16.97 15.67 16.18 -3.11% 297,014 482,357,831
2024-09-13 16.44 16.79 16.31 16.7 +4.44% 329,036 546,646,598
2024-09-12 15.77 16.12 15.66 15.99 +0.19% 162,073 258,164,707
2024-09-11 15.52 16.02 15.52 15.96 +2.5% 230,286 363,317,802
2024-09-10 15.46 15.59 15.28 15.57 +1.04% 164,318 253,903,441
2024-09-09 15.56 15.59 15.07 15.41 -2.22% 233,144 356,642,299
2024-09-06 15.43 15.84 15.38 15.76 +2.07% 239,289 375,745,936
2024-09-05 15.32 15.57 15.23 15.44 +0.72% 182,447 281,201,000
2024-09-04 15.4 15.62 15.2 15.33 -0.33% 195,635 301,026,901
2024-09-03 15.7 15.77 15.31 15.38 -2.97% 305,539 472,484,682
2024-09-02 15.93 15.93 15.31 15.85 -1.31% 405,849 634,885,739
2024-08-30 16.8 16.85 15.99 16.06 -5.14% 613,512 995,030,136
2024-08-29 16.5 17.09 16.45 16.93 +2.23% 176,585 297,162,782
2024-08-28 17 17.45 16.46 16.56 -2.7% 224,253 378,497,693
2024-08-27 17.16 17.3 16.79 17.02 -1.39% 155,812 265,024,009
2024-08-26 17.7 17.73 16.89 17.26 -1.6% 197,161 338,416,707
2024-08-23 17.38 17.62 17.25 17.54 -0.79% 123,096 214,586,393
2024-08-22 17.89 18.04 17.57 17.68 -2% 182,890 324,509,199
2024-08-21 17.53 18.17 17.31 18.04 +3.62% 255,384 457,602,958
2024-08-20 17.49 17.6 17.07 17.41 -0.74% 165,548 287,261,902
2024-08-19 17 17.8 17 17.54 +4.84% 334,822 588,847,246
2024-08-16 17.23 17.29 16.4 16.73 -2.9% 322,967 538,534,551
2024-08-15 17.05 17.32 16.96 17.23 -0.23% 123,679 212,031,420
2024-08-14 17.44 17.74 17.25 17.27 -1.14% 102,140 177,979,021
2024-08-13 17.7 17.86 17.27 17.47 +0.92% 186,844 328,075,935
2024-08-12 17.18 17.48 17 17.31 +0.93% 107,481 185,177,212
2024-08-09 17.37 17.45 17.1 17.15 +0.35% 130,068 225,085,617
2024-08-08 17.24 17.25 16.82 17.09 -1.16% 187,930 320,219,403
2024-08-07 17.27 17.6 17.11 17.29 -0.46% 167,736 291,572,143
2024-08-06 17.63 17.9 17.11 17.37 -1.75% 312,832 544,364,593
2024-08-05 17.35 18.18 17.1 17.68 -0.84% 364,994 645,132,520
2024-08-02 17.95 18.09 17.32 17.83 -1.22% 299,782 530,863,476
2024-08-01 18.06 18.31 17.87 18.05 +1.52% 265,928 481,041,900
2024-07-31 17.18 17.99 17.16 17.78 +3.98% 261,798 461,066,368
2024-07-30 16.96 17.16 16.63 17.1 +0.41% 127,763 216,462,839
2024-07-29 17.2 17.65 16.91 17.03 +0.77% 235,711 405,615,817
2024-07-26 16.67 17.22 16.61 16.9 +0.84% 219,379 370,767,952
2024-07-25 16.88 17.08 16.52 16.76 -2.61% 338,386 566,500,001
2024-07-24 17.06 17.26 16.78 17.21 +1.18% 244,127 415,968,315
2024-07-23 18.16 18.28 16.9 17.01 -6.38% 391,030 677,631,106
2024-07-22 17.92 18.35 17.55 18.17 +0.17% 329,175 591,048,841
2024-07-19 18 18.24 17.6 18.14 -2.73% 301,379 542,370,248
2024-07-18 18.42 18.71 18.2 18.65 0% 296,104 545,937,703
2024-07-17 19.39 19.59 18.37 18.65 -1.37% 506,128 957,776,278
2024-07-16 18.14 19.1 18.11 18.91 +4.76% 462,517 868,932,696
2024-07-15 17.15 18.17 17.09 18.05 +3.56% 423,101 756,267,801
2024-07-12 18.6 18.8 17.27 17.43 -3.81% 445,877 789,475,781
2024-07-11 17.78 18.21 17.55 18.12 +2.43% 352,722 633,334,186
2024-07-10 18.14 18.3 17.57 17.69 -2.27% 311,810 559,012,444
2024-07-09 18 18.23 17.8 18.1 +0.33% 235,147 424,104,466
2024-07-08 18 18.44 17.94 18.04 +0.5% 434,594 789,528,493
2024-07-05 16.84 18.03 16.78 17.95 +6.72% 478,309 839,443,194
2024-07-04 16.93 17.26 16.77 16.82 +1.33% 454,290 771,832,125
2024-07-03 16.82 17 16.44 16.6 -1.54% 288,425 479,247,884
2024-07-02 16.9 17.25 16.64 16.86 -0.53% 302,320 510,473,836
2024-07-01 16.22 17.03 16.22 16.95 +4.05% 368,433 614,749,035
2024-06-28 15.84 16.44 15.67 16.29 +3.69% 302,408 488,179,971
2024-06-27 15.94 15.94 15.65 15.71 -2.42% 251,190 395,680,155
2024-06-26 16.16 16.22 15.84 16.1 -0.98% 287,621 459,778,161
2024-06-25 16.27 16.52 16.11 16.26 -0.12% 232,447 378,630,997
2024-06-24 16.51 16.74 16.21 16.28 -3.55% 318,074 523,437,567
2024-06-21 17.31 17.38 16.8 16.88 -0.06% 354,625 604,881,119
2024-06-20 16.77 17.19 16.66 16.89 +1.14% 371,334 629,005,702
2024-06-19 16.44 17.07 16.36 16.7 +1.83% 482,837 809,973,974
2024-06-18 16.6 16.68 16.28 16.4 -1.2% 469,581 771,005,263
2024-06-17 16.96 17 16.43 16.6 -1.13% 496,050 824,335,948
2024-06-14 17.06 17.15 16.73 16.79 -1.98% 573,340 970,618,711
2024-06-13 17.58 17.58 16.57 17.13 -2.84% 875,503 1,482,852,794
2024-06-12 17.53 17.82 17.44 17.63 +0.23% 347,459 612,356,315
2024-06-11 17.9 18.03 17.33 17.59 -5.18% 532,243 936,639,411
2024-06-07 18.81 18.88 18.18 18.55 0% 249,604 462,567,161
2024-06-06 18.2 18.79 18.2 18.55 +3.4% 330,742 613,501,074
2024-06-05 18.23 18.4 17.88 17.94 -3.81% 404,411 732,538,346
2024-06-04 18.22 18.78 18.01 18.65 +1.25% 378,200 697,105,544
2024-06-03 18.78 18.89 18.15 18.42 -4.81% 455,481 843,710,788
2024-05-31 18.61 19.35 18.52 19.35 +4.65% 373,264 707,428,475
2024-05-30 19.23 19.35 18.34 18.49 -4.79% 396,534 740,005,312
2024-05-29 19.06 19.94 18.9 19.42 +2.32% 382,503 744,093,830
2024-05-28 19.22 19.4 18.92 18.98 -0.11% 268,662 514,265,880
2024-05-27 18.81 19.35 18.81 19 +1.12% 253,654 484,692,866
2024-05-24 18.49 18.94 18.45 18.79 +0.43% 267,436 501,477,020
2024-05-23 18.31 19.21 18.12 18.71 -2.09% 402,849 755,956,621
2024-05-22 19.57 19.65 19.08 19.11 -2.1% 240,868 464,882,510
2024-05-21 20.54 20.89 19.48 19.52 -5.88% 426,392 847,140,550
2024-05-20 19.6 21 19.52 20.74 +8.59% 526,318 1,063,911,116
2024-05-17 18.9 19.15 18.61 19.1 +0.1% 236,751 445,879,237
2024-05-16 19.8 19.89 19.01 19.08 -1.14% 318,940 618,381,040
2024-05-15 19.07 19.89 18.89 19.3 +1.53% 322,175 627,671,609
2024-05-14 18.71 19.16 18.7 19.01 +1.39% 249,853 473,728,815
2024-05-13 18.99 19.17 18.5 18.75 -2.65% 375,919 707,926,980
2024-05-10 19.34 19.39 18.8 19.26 +1.37% 443,983 848,073,427
2024-05-09 18.58 19.18 18.58 19 +1.55% 303,731 575,346,905
2024-05-08 18.3 18.89 18.11 18.71 +0.81% 412,248 764,817,931
2024-05-07 18.75 19.03 18.45 18.56 +0.05% 351,784 656,912,185
2024-05-06 18.25 18.7 17.91 18.55 +0.16% 661,891 1,203,302,285
2024-04-30 18.45 18.94 18.36 18.52 +0.65% 329,887 615,032,255
2024-04-29 18.7 18.99 18.2 18.4 -3.66% 559,864 1,033,936,868
2024-04-26 18.55 19.18 18.38 19.1 +3.58% 456,679 862,680,446
2024-04-25 18.37 18.96 18.19 18.44 -0.65% 431,463 800,901,684
2024-04-24 18.21 18.62 18.06 18.56 +3.63% 507,474 929,571,176
2024-04-23 18.26 18.3 17.76 17.91 -4.78% 502,223 903,648,278
2024-04-22 19.35 19.62 18.72 18.81 -3.93% 445,875 849,276,611
2024-04-19 19.31 20 19.27 19.58 +1.45% 464,966 914,077,327
2024-04-18 19.41 19.46 18.68 19.3 -2.28% 683,916 1,301,490,923
2024-04-17 19.35 19.88 19.35 19.75 +1.91% 311,729 613,465,558
2024-04-16 20.46 20.6 19.3 19.38 -4.53% 494,125 982,773,553
2024-04-15 19.72 20.47 19.26 20.3 -2.17% 598,059 1,188,485,854
2024-04-12 20.29 21.04 19.8 20.75 +6.3% 555,321 1,135,554,278
2024-04-11 18.58 20.4 18.53 19.52 +2.95% 516,954 1,009,512,800
2024-04-10 18.85 19.09 18.45 18.96 +3.38% 470,677 887,704,916
2024-04-09 18.74 18.8 18.11 18.34 -2.13% 368,555 677,410,487
2024-04-08 18.91 19.42 18.45 18.74 +1.52% 532,783 1,011,138,807
2024-04-03 18.69 18.71 18.19 18.46 +1.54% 327,715 605,441,896
2024-04-02 18.3 18.53 18.02 18.18 -2.36% 308,968 562,490,954
2024-04-01 18.37 18.69 18 18.62 +2.93% 368,141 675,872,572
2024-03-29 17.32 18.16 17.22 18.09 +6.91% 515,934 918,493,877
2024-03-28 16.79 16.99 16.55 16.92 +0.95% 259,954 435,858,542
2024-03-27 16.65 16.99 16.48 16.76 +1.21% 293,210 492,412,424
2024-03-26 16.66 16.81 16.37 16.56 -1.02% 186,013 308,210,867
2024-03-25 16.54 16.93 16.4 16.73 +2.01% 316,254 528,297,681
2024-03-22 16.56 16.66 16.25 16.4 -2.44% 230,521 377,786,689
2024-03-21 17 17.11 16.6 16.81 +2.75% 280,311 472,114,310
2024-03-20 16.48 16.56 16.27 16.36 -1.21% 189,267 310,019,213
2024-03-19 16.59 16.83 16.48 16.56 -0.78% 188,737 313,840,490
2024-03-18 16.46 16.73 16.2 16.69 +0.36% 291,961 481,127,628
2024-03-15 16.04 16.65 15.85 16.63 +3.55% 298,042 486,520,317
2024-03-14 16.08 16.37 15.97 16.06 +0.82% 250,330 405,038,528
2024-03-13 15.9 16.04 15.55 15.93 -1.12% 417,271 657,746,486
2024-03-12 16.51 16.65 15.95 16.11 -3.36% 369,773 597,225,661
2024-03-11 16.83 16.84 16.42 16.67 -0.3% 259,581 430,733,614
2024-03-08 16.72 16.79 16.2 16.72 +0.48% 334,307 551,251,101
2024-03-07 16.07 16.74 16.06 16.64 +4.33% 557,780 921,036,893
2024-03-06 15.82 16.03 15.7 15.95 +1.27% 287,960 458,415,841
2024-03-05 15.73 16.04 15.6 15.75 +1.94% 561,770 891,995,706
2024-03-04 15.53 15.76 15.4 15.45 +1.38% 335,083 521,805,915
2024-03-01 14.92 15.27 14.85 15.24 +1.74% 344,446 519,861,150
2024-02-29 14.72 15.03 14.71 14.98 +1.22% 196,749 293,866,161
2024-02-28 14.75 15.03 14.7 14.8 -0.07% 267,080 398,833,588
2024-02-27 14.41 14.9 14.39 14.81 +2.28% 262,859 387,559,438
2024-02-26 14.61 14.74 14.46 14.48 -0.62% 205,696 299,793,472
2024-02-23 14.73 14.78 14.47 14.57 -1.29% 247,880 361,258,239
2024-02-22 14.75 14.87 14.62 14.76 0% 181,139 266,668,946
2024-02-21 14.85 15.08 14.73 14.76 -1.4% 265,624 395,926,219
2024-02-20 14.38 15.05 14.31 14.97 +3.38% 301,937 444,814,899
2024-02-19 14.65 14.76 14.25 14.48 -2.75% 410,267 592,024,944
2024-02-08 15.1 15.35 14.54 14.89 -1.13% 448,231 675,669,698
2024-02-07 14.63 15.09 14.52 15.06 +3.01% 427,513 638,554,805
2024-02-06 13.85 14.63 13.6 14.62 +4.88% 323,255 464,296,255
2024-02-05 13.99 14.2 13.65 13.94 -1.27% 209,411 291,130,634
2024-02-02 13.91 14.27 13.7 14.12 +2.69% 202,712 285,593,716
2024-02-01 13.98 14.09 13.72 13.75 -2.34% 143,761 199,466,011
2024-01-31 14.08 14.28 13.76 14.08 0% 230,017 323,288,020
2024-01-30 14.03 14.3 13.99 14.08 -0.35% 164,696 233,460,395
2024-01-29 14.01 14.32 14.01 14.13 +0.14% 143,975 204,207,162
2024-01-26 13.87 14.25 13.75 14.11 +1.51% 197,010 277,713,275
2024-01-25 13.85 14.07 13.7 13.9 +0.87% 184,084 255,098,610
2024-01-24 13.19 13.85 13.19 13.78 +4% 277,185 375,015,996
2024-01-23 13 13.3 12.88 13.25 +0.91% 157,597 207,117,845
2024-01-22 13.85 13.85 12.91 13.13 -5.06% 196,364 262,387,800
2024-01-19 13.8 13.96 13.65 13.83 -0.65% 152,697 211,338,844
2024-01-18 13.85 13.96 13.34 13.92 +0.07% 334,065 454,824,647
2024-01-17 14.14 14.22 13.91 13.91 -2.59% 207,505 292,141,923
2024-01-16 14.41 14.46 14.02 14.28 -1.18% 167,056 237,253,302
2024-01-15 14.44 14.77 14.39 14.45 +0.14% 149,927 218,128,849
2024-01-12 14.18 14.56 14.18 14.43 +1.33% 117,552 169,785,883
2024-01-11 14.46 14.5 14.18 14.24 -1.52% 149,583 213,837,397
2024-01-10 14.55 14.64 14.41 14.46 -0.69% 97,326 141,229,877
2024-01-09 14.56 14.69 14.46 14.56 -0.41% 119,997 174,597,714
2024-01-08 14.87 14.89 14.59 14.62 -1.88% 153,532 225,657,174
2024-01-05 15.05 15.23 14.88 14.9 -1.52% 112,893 169,780,618
2024-01-04 14.88 15.17 14.84 15.13 +0.67% 186,702 281,146,000
2024-01-03 14.8 15.22 14.72 15.03 +1.28% 381,533 574,405,020
2024-01-02 14.85 15.14 14.61 14.84 -1.07% 219,001 326,473,519

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

хЫ╜чЭ┐чзСцКА 600562

2024年至今

щгОшМГшВбф╗╜ 601700

2024年一季度

хП╕хНЧхп╝шИк 688592

2022-2023两年

ц╖▒хНОхПСя╝б 000020

近三个月

ф╕Зф╕Ъф╝Бф╕Ъ 600641

2023年全年

щЗСщАЪчБ╡ 300091

近半年

хЫЫх╖ЭцИРц╕Э 601107

2024年至今

чеечФЯхМ╗чЦЧ 688358

2022-2023两年

цШЯх╛╜шВбф╗╜ 300464

2023年全年

ф╛Эф╛ЭшВбф╗╜ 001206

2023年全年

热门概念板块

光伏产业
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
数字经济
5G通信
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今

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