хдзх║ЖхНОчзС 000985

数据更新至:

添加到对比分析

17.62 +1.32%

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

17.62
+1.32% +0.23
17.48
开盘价
17.64
最高价
17.1
最低价
10,077
成交量
数据更新至: 2025-03-25

技术指标

17.96
MA5 (5日均线)
18.20
MA10 (10日均线)
18.28
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 17.48 17.64 17.1 17.62 +1.32% 10,077 17,516,162
2025-03-24 17.8 17.97 17.03 17.39 -3.01% 22,393 39,020,208
2025-03-21 18.39 18.5 17.86 17.93 -2.77% 18,115 32,744,475
2025-03-20 18.55 18.59 18.3 18.44 +0.16% 8,393 15,470,855
2025-03-19 18.63 18.74 18.37 18.41 -1.29% 10,945 20,281,924
2025-03-18 18.6 18.71 18.56 18.65 +0.27% 11,070 20,623,631
2025-03-17 18.69 18.73 18.34 18.6 +0.54% 13,958 25,910,636
2025-03-14 18.17 18.59 18.01 18.5 +1.82% 15,456 28,353,398
2025-03-13 18.2 18.35 17.89 18.17 -0.44% 14,695 26,551,440
2025-03-12 18.43 18.6 18.1 18.25 -0.98% 14,401 26,326,856
2025-03-11 18.2 18.5 18.05 18.43 +0.38% 12,730 23,257,690
2025-03-10 18.22 18.89 18.09 18.36 +1.49% 20,618 38,126,225
2025-03-07 18.22 18.69 18 18.09 -0.6% 19,597 35,823,692
2025-03-06 18.24 18.41 18.1 18.2 -0.22% 14,188 25,933,400
2025-03-05 18.49 18.58 18 18.24 -1.35% 12,542 22,813,357
2025-03-04 18.21 18.5 18.07 18.49 +1.2% 12,436 22,712,232
2025-03-03 18.53 18.62 18.18 18.27 +0.11% 10,369 19,099,939
2025-02-28 18.52 18.62 18.25 18.25 -1.93% 10,101 18,631,658
2025-02-27 18.64 18.87 18.22 18.61 -0.05% 17,254 31,918,325
2025-02-26 18.67 18.87 18.4 18.62 -0.27% 18,948 35,276,243
2025-02-25 19.28 19.29 18.6 18.67 -2.25% 19,277 36,319,885
2025-02-24 19.36 19.7 19 19.1 -1.34% 19,361 37,393,130
2025-02-21 19.33 19.63 18.81 19.36 +0.16% 23,846 45,559,326
2025-02-20 19.57 19.64 19.22 19.33 -1.38% 15,131 29,293,482
2025-02-19 19.53 19.63 19.18 19.6 +0.31% 14,766 28,811,064
2025-02-18 19.5 20.49 19.36 19.54 +0.31% 30,044 59,257,219
2025-02-17 19.56 19.73 19.25 19.48 -0.51% 12,198 23,729,583
2025-02-14 19.69 19.9 19.43 19.58 -1.21% 10,925 21,443,388
2025-02-13 20.13 20.28 19.75 19.82 -1.59% 15,499 31,004,879
2025-02-12 20.44 20.66 20 20.14 -1.37% 15,401 31,064,848
2025-02-11 20.38 20.68 19.93 20.42 0% 21,994 44,392,476
2025-02-10 19.08 20.81 18.96 20.42 +7.02% 34,977 70,090,002
2025-02-07 18.99 19.32 18.96 19.08 +0.42% 19,504 37,324,138
2025-02-06 18.91 19.2 18.75 19 +0.16% 12,861 24,360,084
2025-02-05 18.63 19 18.44 18.97 +1.77% 15,329 28,660,423
2025-01-27 18.47 18.86 18.38 18.64 +1.64% 13,989 26,091,518
2025-01-24 18.3 18.59 17.91 18.34 +0.49% 11,543 20,928,970
2025-01-23 18.38 18.73 18.2 18.25 +0.22% 11,931 22,029,091
2025-01-22 18.41 18.51 18.15 18.21 -1.73% 11,926 21,754,025
2025-01-21 19.13 19.38 18.23 18.53 -3.24% 27,106 50,128,415
2025-01-20 18.88 19.67 18.66 19.15 +1.97% 18,740 36,028,788
2025-01-17 18.5 19.09 18.38 18.78 +1.02% 14,355 26,823,449
2025-01-16 18.49 18.65 18.22 18.59 +1.53% 12,868 23,760,775
2025-01-15 18.57 18.6 18.2 18.31 -0.87% 13,250 24,400,777
2025-01-14 17.37 18.47 17.34 18.47 +5.78% 19,620 35,251,480
2025-01-13 17 17.51 16.71 17.46 +2.4% 15,315 26,446,431
2025-01-10 17.7 17.7 17.02 17.05 -3.01% 10,526 18,232,185
2025-01-09 17.5 17.85 17.48 17.58 +0.51% 13,564 23,983,866
2025-01-08 17.64 17.75 16.8 17.49 -0.96% 16,836 29,357,661
2025-01-07 17.2 17.68 17 17.66 +2.61% 12,863 22,340,555
2025-01-06 17.1 17.5 16.41 17.21 +0.06% 18,558 31,643,051
2025-01-03 18.08 18.17 17.11 17.2 -5.02% 21,399 37,718,655
2025-01-02 18.51 18.9 17.88 18.11 -3.16% 19,611 35,975,696
2024-12-31 19.2 19.43 18.6 18.7 -2.96% 17,298 32,653,488
2024-12-30 19.1 19.87 18.84 19.27 +1.42% 26,806 52,129,955
2024-12-27 18.71 19.31 18.62 19 +1.28% 19,947 38,124,889
2024-12-26 18.86 19.47 18.7 18.76 -0.74% 25,260 48,070,678
2024-12-25 19.68 20.09 18.54 18.9 -3.42% 29,332 55,567,621
2024-12-24 20.54 20.7 18.88 19.57 -4.95% 40,624 79,305,863
2024-12-23 21.54 21.95 20.4 20.59 -4.41% 29,787 62,592,667
2024-12-20 21.28 21.89 21.08 21.54 +1.22% 29,527 63,615,407
2024-12-19 21.4 21.78 20.91 21.28 -0.75% 32,998 70,324,041
2024-12-18 21 21.99 20.6 21.44 +4.28% 51,988 111,288,346
2024-12-17 21.29 21.53 20.46 20.56 -4.37% 37,263 77,511,682
2024-12-16 22.62 22.83 21.1 21.5 -3.07% 53,690 117,247,033
2024-12-13 22.31 23.8 21.72 22.18 +2.4% 110,094 249,271,374
2024-12-12 19.56 21.66 19.56 21.66 +10.01% 22,685 47,981,475
2024-12-11 19.46 19.75 19.23 19.69 +1.18% 22,106 43,182,018
2024-12-10 20.33 20.49 19.35 19.46 -2.6% 29,036 57,255,974
2024-12-09 19.79 20.27 19.61 19.98 +1.22% 17,516 34,999,114
2024-12-06 19.79 20 19.62 19.74 0% 16,435 32,565,634
2024-12-05 19.77 19.9 19.5 19.74 -0.25% 16,757 32,921,121
2024-12-04 20.03 20.41 19.66 19.79 -1.88% 18,735 37,632,955
2024-12-03 20.13 20.47 19.78 20.17 +0.8% 20,633 41,526,583
2024-12-02 19.61 20.15 19.43 20.01 +1.68% 19,520 38,684,024
2024-11-29 19.54 20.3 19.36 19.68 +0.66% 23,605 46,519,921
2024-11-28 19.61 19.8 19.29 19.55 +0.26% 17,995 35,246,928
2024-11-27 19.79 19.8 19.03 19.5 -2.26% 22,660 43,710,258
2024-11-26 20.86 20.98 19.69 19.95 -4.64% 24,594 49,633,243
2024-11-25 20.09 21.16 19.28 20.92 +4.18% 36,050 73,598,116
2024-11-22 20.4 20.95 19.76 20.08 -2.33% 27,920 56,330,061
2024-11-21 20.31 20.72 20.1 20.56 +1.23% 18,097 36,912,238
2024-11-20 20.11 20.83 19.83 20.31 +0.99% 26,926 54,933,308
2024-11-19 19.92 20.31 19.5 20.11 +0.95% 27,596 54,947,154
2024-11-18 20.98 21.3 19.61 19.92 -5.14% 42,054 85,871,140
2024-11-15 21.11 22.11 20.97 21 -3.58% 41,412 89,095,387
2024-11-14 20.49 22.5 20.16 21.78 +6.19% 58,567 126,236,525
2024-11-13 20.98 21.44 20.1 20.51 -3.16% 29,387 60,390,524
2024-11-12 20.85 21.87 20.51 21.18 +1.58% 37,750 80,005,918
2024-11-11 21.12 21.12 20.4 20.85 -0.9% 33,055 68,662,438
2024-11-08 19.89 21.09 19.72 21.04 +6.42% 47,323 97,027,272
2024-11-07 19.4 20.18 18.8 19.77 +0.15% 58,535 115,121,989
2024-11-06 18.03 19.88 17.74 19.74 +9.24% 81,772 155,926,141
2024-11-05 17.8 18.07 17.57 18.07 +2.09% 25,504 45,417,152
2024-11-04 17.9 17.96 17.34 17.7 +0.11% 25,017 44,043,259
2024-11-01 18.7 18.99 17.55 17.68 -5.45% 39,591 71,219,719
2024-10-31 18.18 18.83 18.02 18.7 +2.97% 47,372 87,287,711
2024-10-30 17.99 18.28 17.61 18.16 +1% 43,708 78,537,496
2024-10-29 18.8 18.8 17.91 17.98 -5.22% 62,631 113,968,751
2024-10-28 18.3 19.09 17.74 18.97 +2.65% 85,289 156,819,946
2024-10-25 16.81 18.48 16.81 18.48 +10% 92,621 166,200,923
2024-10-24 16.02 17.21 16.01 16.8 +3.7% 57,005 96,071,372
2024-10-23 15.71 16.85 15.69 16.2 +2.53% 51,556 84,196,638
2024-10-22 15.58 16.07 15.55 15.8 +0.64% 30,736 48,663,550
2024-10-21 15.56 15.93 15.22 15.7 +0.32% 37,846 58,896,934
2024-10-18 15.4 15.68 15.04 15.65 -0.51% 45,887 70,111,347
2024-10-17 14.95 15.75 14.86 15.73 +5.71% 54,299 83,758,509
2024-10-16 14.93 15.16 14.79 14.88 -1% 17,400 26,034,306
2024-10-15 15.17 15.43 14.96 15.03 -1.64% 19,056 28,795,105
2024-10-14 14.99 15.37 14.93 15.28 +2.34% 20,645 31,385,832
2024-10-11 15.28 15.53 14.77 14.93 -2.42% 25,352 38,410,376
2024-10-10 14.94 15.72 14.7 15.3 +3.94% 40,589 61,985,020
2024-10-09 15.69 15.69 14.68 14.72 -8.8% 48,955 74,321,909
2024-10-08 17.01 17.02 15.01 16.14 +3.99% 73,454 118,073,380
2024-09-30 14.69 15.69 14.45 15.52 +7.55% 67,617 101,773,990
2024-09-27 14.08 14.89 13.82 14.43 +4.11% 46,306 66,035,774
2024-09-26 13.65 13.96 13.46 13.86 +1.61% 35,698 48,908,891
2024-09-25 13.58 13.84 13.49 13.64 0% 42,728 58,493,399
2024-09-24 13.52 13.95 13.49 13.64 -0.44% 58,128 79,374,432
2024-09-23 13.7 13.87 13.41 13.7 -0.29% 24,096 32,905,965
2024-09-20 14 14 13.54 13.74 -2.07% 46,334 63,459,390
2024-09-19 13.48 14.05 13.29 14.03 +3.39% 49,745 68,623,024
2024-09-18 13.33 13.88 13.03 13.57 +0.97% 48,716 65,452,724
2024-09-13 12.83 13.69 12.7 13.44 +5.08% 72,077 95,906,742
2024-09-12 12.73 13.14 12.67 12.79 +0.87% 31,839 40,982,022
2024-09-11 12.78 12.86 12.58 12.68 -1.93% 25,124 31,879,376
2024-09-10 13.18 13.29 12.76 12.93 -3% 39,935 51,816,848
2024-09-09 12.9 13.44 12.85 13.33 +3.9% 63,285 83,298,413
2024-09-06 12.98 13.08 12.8 12.83 -0.93% 35,723 46,168,081
2024-09-05 13.1 13.1 12.85 12.95 -1.22% 45,063 58,429,710
2024-09-04 13.3 13.34 13.09 13.11 -4.38% 59,440 78,320,132
2024-09-03 12.45 13.71 12.42 13.71 +10.03% 65,514 87,128,403
2024-09-02 12.56 12.71 12.45 12.46 -1.5% 13,518 17,003,957
2024-08-30 12.57 12.7 12.43 12.65 +0.4% 21,772 27,429,912
2024-08-29 12.49 12.63 12.3 12.6 +0.08% 14,686 18,313,594
2024-08-28 12.46 12.73 12.35 12.59 +0.88% 12,203 15,359,674
2024-08-27 12.49 12.85 12.39 12.48 +0.81% 25,252 31,920,358
2024-08-26 12.58 12.78 12.21 12.38 +4.21% 35,733 44,818,972
2024-08-23 11.94 11.97 11.67 11.88 -0.5% 7,822 9,243,657
2024-08-22 12.06 12.15 11.94 11.94 -1.08% 5,090 6,127,971
2024-08-21 12 12.22 12 12.07 -0.08% 6,283 7,603,917
2024-08-20 12.24 12.31 12.01 12.08 -1.55% 6,299 7,643,753
2024-08-19 12.28 12.43 12.21 12.27 -0.41% 4,687 5,765,556
2024-08-16 12.22 12.47 12.22 12.32 -0.65% 6,454 7,969,055
2024-08-15 12.46 12.49 12.24 12.4 -0.16% 6,565 8,126,511
2024-08-14 12.45 12.53 12.35 12.42 -0.64% 5,762 7,165,955
2024-08-13 12.5 12.52 12.22 12.5 +1.21% 6,746 8,388,323
2024-08-12 12.47 12.62 12.31 12.35 -0.8% 6,775 8,410,510
2024-08-09 12.68 12.68 12.45 12.45 -0.56% 7,158 8,958,377
2024-08-08 12.56 12.64 12.33 12.52 -1.65% 12,638 15,746,984
2024-08-07 12.41 12.76 12.41 12.73 +2.41% 21,106 26,677,952
2024-08-06 12.1 12.45 12.1 12.43 +2.47% 10,243 12,667,254
2024-08-05 12.28 12.43 12.08 12.13 -1.7% 9,712 11,897,329
2024-08-02 12.51 12.58 12.33 12.34 -1.91% 7,000 8,722,607
2024-08-01 12.45 12.68 12.45 12.58 +0.48% 11,177 14,029,482
2024-07-31 12.4 12.55 12.35 12.52 +1.05% 15,620 19,475,948
2024-07-30 12.49 12.56 12.32 12.39 +0.24% 15,355 19,060,543
2024-07-29 11.98 12.56 11.88 12.36 +4.22% 20,882 25,588,998
2024-07-26 11.61 11.87 11.61 11.86 +2.07% 7,793 9,183,810
2024-07-25 11.32 11.69 11.28 11.62 +1.48% 8,042 9,244,224
2024-07-24 11.58 11.66 11.39 11.45 -1.12% 7,591 8,722,436
2024-07-23 11.83 11.94 11.58 11.58 -1.19% 8,787 10,355,392
2024-07-22 11.68 11.83 11.66 11.72 +0.26% 6,262 7,348,743
2024-07-19 11.72 11.75 11.53 11.69 -0.26% 7,553 8,818,126
2024-07-18 11.88 11.89 11.45 11.72 -1.35% 10,203 11,877,318
2024-07-17 11.84 11.97 11.73 11.88 +0.68% 9,818 11,634,701
2024-07-16 11.89 11.93 11.7 11.8 -0.67% 7,051 8,317,907
2024-07-15 12.12 12.14 11.85 11.88 -2.22% 8,409 10,051,623
2024-07-12 12.16 12.32 12 12.15 -0.08% 10,346 12,581,468
2024-07-11 12.05 12.18 11.88 12.16 +2.79% 10,512 12,686,172
2024-07-10 12 12.04 11.77 11.83 -1.74% 8,310 9,880,681
2024-07-09 11.94 12.11 11.58 12.04 +1.6% 11,690 13,926,241
2024-07-08 12.32 12.32 11.78 11.85 -3.5% 10,348 12,321,358
2024-07-05 12.14 12.32 11.97 12.28 +1.15% 5,996 7,314,944
2024-07-04 12.61 12.7 12.06 12.14 -2.96% 8,933 10,951,328
2024-07-03 12.81 12.81 12.45 12.51 -1.81% 10,095 12,697,542
2024-07-02 12.59 12.86 12.57 12.74 +0.71% 6,289 8,009,195
2024-07-01 12.61 12.7 12.41 12.65 +0.4% 6,878 8,628,220
2024-06-28 12.52 12.74 12.51 12.6 +0.24% 7,756 9,815,924
2024-06-27 12.77 12.9 12.55 12.57 -1.49% 6,846 8,677,634
2024-06-26 12.28 12.76 12.23 12.76 +3.15% 6,969 8,742,471
2024-06-25 12.26 12.54 12.14 12.37 +2.23% 8,462 10,471,190
2024-06-24 12.6 12.6 11.97 12.1 -4.27% 14,430 17,667,770
2024-06-21 12.55 12.8 12.37 12.64 +0.72% 11,889 15,014,325
2024-06-20 12.9 13.04 12.55 12.55 -3.01% 10,508 13,377,506
2024-06-19 12.85 13.13 12.85 12.94 +0.54% 12,385 16,092,422
2024-06-18 12.63 12.91 12.6 12.87 +1.9% 10,799 13,811,955
2024-06-17 12.9 12.9 12.6 12.63 -2.32% 7,593 9,656,963
2024-06-14 13.04 13.04 12.76 12.93 -0.39% 6,088 7,824,777
2024-06-13 13.24 13.3 12.88 12.98 -2.26% 11,058 14,426,359
2024-06-12 13.03 13.29 12.86 13.28 +1.92% 11,050 14,515,112
2024-06-11 13.05 13.19 12.66 13.03 0% 15,364 19,785,840
2024-06-07 12.49 13.14 12.49 13.03 +4.91% 17,969 23,251,304
2024-06-06 13.04 13.18 12.2 12.42 -4.9% 20,286 25,512,664
2024-06-05 13.2 13.37 13.05 13.06 -2.32% 10,220 13,457,177
2024-06-04 13.55 13.89 13.09 13.37 -1.98% 14,565 19,334,995
2024-06-03 14.1 14.1 13.51 13.64 -3.19% 11,836 16,265,555
2024-05-31 14.08 14.19 13.95 14.09 -0.14% 13,024 18,304,004
2024-05-30 14.37 14.5 14.04 14.11 -2.35% 16,345 23,210,757
2024-05-29 14.28 15.17 14.2 14.45 +0.56% 25,228 36,650,604
2024-05-28 14.58 15.25 14.3 14.37 -1.71% 17,501 25,586,765
2024-05-27 14.3 14.62 14.28 14.62 +1.67% 8,416 12,160,243
2024-05-24 14.35 14.67 14.25 14.38 -0.69% 9,778 14,147,811
2024-05-23 14.7 14.71 14.37 14.48 -1.96% 9,409 13,632,884
2024-05-22 14.94 14.97 14.66 14.77 -0.67% 8,967 13,250,626
2024-05-21 15.2 15.2 14.79 14.87 -2.04% 11,673 17,442,900
2024-05-20 15.05 15.28 15.01 15.18 +1.47% 15,920 24,129,488
2024-05-17 15 15.15 14.77 14.96 +0.4% 12,591 18,843,969
2024-05-16 14.87 15.07 14.64 14.9 +0.81% 15,170 22,558,008
2024-05-15 14.85 14.99 14.56 14.78 -0.61% 19,547 29,011,827
2024-05-14 14.38 14.97 14.34 14.87 +2.91% 18,597 27,438,885
2024-05-13 14.69 14.69 14.41 14.45 -2.76% 17,015 24,731,784
2024-05-10 14.87 15.14 14.61 14.86 -0.13% 23,565 34,940,384
2024-05-09 15.1 15.34 14.72 14.88 -1.13% 23,557 35,108,608
2024-05-08 15.03 15.35 14.78 15.05 0% 24,956 37,433,131
2024-05-07 14.75 15.14 14.71 15.05 +1.9% 20,017 29,906,112
2024-05-06 14.61 14.85 14.46 14.77 +1.16% 14,823 21,771,157
2024-04-30 14.55 14.62 14.43 14.6 +0.83% 14,482 21,031,923
2024-04-29 14.15 14.52 14.05 14.48 +2.33% 21,473 30,602,588
2024-04-26 13.7 14.22 13.54 14.15 +3.13% 18,736 26,113,839
2024-04-25 13.31 13.85 13.3 13.72 +1.86% 13,542 18,576,977
2024-04-24 13.32 13.59 13.2 13.47 +1.2% 12,487 16,713,470
2024-04-23 13.08 13.52 12.82 13.31 +1.76% 14,015 18,544,192
2024-04-22 13.88 13.99 13.05 13.08 -6.9% 25,232 33,719,678
2024-04-19 13.8 14.3 13.38 14.05 +3.31% 20,399 28,617,861
2024-04-18 13.53 13.85 13.2 13.6 +0.97% 18,101 24,550,851
2024-04-17 12.75 13.58 12.75 13.47 +6.74% 19,899 26,611,106
2024-04-16 13.68 13.75 12.62 12.62 -9.79% 32,035 41,524,243
2024-04-15 14.35 14.79 13.42 13.99 -5.35% 36,839 51,985,586
2024-04-12 14.47 15.43 14.42 14.78 +2.07% 36,011 53,592,000
2024-04-11 14.5 14.7 14.18 14.48 -1.83% 16,979 24,600,035
2024-04-10 14.63 14.76 14.25 14.75 +0.82% 22,200 32,214,008
2024-04-09 14.41 14.74 14.3 14.63 +0.97% 11,691 17,009,567
2024-04-08 14.7 15 14.45 14.49 -2.56% 20,880 30,664,994
2024-04-03 14.9 15.26 14.7 14.87 +0.54% 26,300 39,187,020
2024-04-02 14.6 14.95 14.51 14.79 +2.14% 24,741 36,483,607
2024-04-01 14.3 14.48 14.13 14.48 +0.77% 18,649 26,701,324
2024-03-29 13.79 14.6 13.79 14.37 +4.28% 26,194 37,344,922
2024-03-28 13.75 14.07 13.57 13.78 +1.7% 18,394 25,440,708
2024-03-27 13.93 14.1 13.55 13.55 -3.08% 11,934 16,531,812
2024-03-26 14.03 14.28 13.77 13.98 -1.06% 14,327 20,010,952
2024-03-25 14.22 14.65 13.82 14.13 +0.07% 27,824 39,840,670
2024-03-22 14.4 14.4 14.08 14.12 -1.94% 13,820 19,609,944
2024-03-21 14.31 14.44 14.14 14.4 +0.63% 15,390 22,007,206
2024-03-20 14.15 14.35 14.1 14.31 +1.2% 14,246 20,271,293
2024-03-19 14.15 14.41 14.12 14.14 +0.21% 18,563 26,474,743
2024-03-18 14.06 14.14 13.95 14.11 +1.15% 16,845 23,637,979
2024-03-15 13.82 13.96 13.69 13.95 +1.01% 13,167 18,243,545
2024-03-14 13.99 14.16 13.62 13.81 -0.72% 19,087 26,505,836
2024-03-13 13.85 13.92 13.61 13.91 +0.43% 16,057 22,133,247
2024-03-12 13.58 13.88 13.57 13.85 +1.99% 19,561 26,883,715
2024-03-11 13.2 13.62 13.2 13.58 +1.8% 17,037 22,960,840
2024-03-08 13.5 13.5 13.09 13.34 -1.19% 16,536 21,923,825
2024-03-07 13.25 13.62 13.25 13.5 +1.58% 24,009 32,325,961
2024-03-06 12.99 13.4 12.9 13.29 +1.37% 13,581 18,017,276
2024-03-05 13.36 13.49 13.03 13.11 -2.53% 20,796 27,520,693
2024-03-04 13.43 13.64 13.32 13.45 +0.15% 21,829 29,336,870
2024-03-01 13.5 13.85 13.3 13.43 -0.15% 25,126 33,785,421
2024-02-29 12.8 13.58 12.51 13.45 +2.28% 33,158 43,927,555
2024-02-28 13.88 14.4 13.1 13.15 -5.12% 56,598 78,746,212
2024-02-27 13.61 13.88 13.52 13.86 +0.43% 34,770 47,817,596
2024-02-26 14 14.23 13.5 13.8 -3.02% 69,266 95,900,935
2024-02-23 13.76 15.14 13.68 14.23 +3.42% 82,894 119,361,130
2024-02-22 12.6 13.76 12.42 13.76 +9.99% 58,917 78,955,802
2024-02-21 12.12 12.99 11.9 12.51 +2.79% 35,051 44,314,580
2024-02-20 12.01 12.33 11.65 12.17 +1.25% 28,483 34,157,159
2024-02-19 11.65 12.1 11.5 12.02 +3.62% 35,063 41,499,862
2024-02-08 10.57 11.64 10.2 11.6 +9.64% 42,131 46,381,056
2024-02-07 11.54 11.6 10.46 10.58 -8.32% 47,349 51,043,015
2024-02-06 11.36 11.96 11.12 11.54 -6.56% 55,958 63,425,326
2024-02-05 13.39 13.84 12.35 12.35 -9.99% 57,446 73,029,325
2024-02-02 13.33 14.47 13.33 13.72 +4.33% 71,636 100,177,299
2024-02-01 14.2 14.2 13 13.15 -8.74% 58,387 78,321,400
2024-01-31 15.56 16.05 14.41 14.41 -9.54% 68,814 104,456,487
2024-01-30 16.05 16.59 15.5 15.93 -3.75% 83,903 135,236,172
2024-01-29 17.75 18.28 16.4 16.55 -9.17% 158,949 276,823,424
2024-01-26 16.27 18.22 16.17 18.22 +10.02% 151,828 259,455,109
2024-01-25 16.16 17.52 15.5 16.56 +3.95% 121,504 199,282,553
2024-01-24 14.51 15.93 14.31 15.93 +10.01% 44,977 69,695,227
2024-01-23 14.56 14.56 14.14 14.48 -0.89% 18,036 25,894,930
2024-01-22 15.4 15.58 14.52 14.61 -6.41% 21,164 32,029,128
2024-01-19 15.94 16 15.6 15.61 -1.58% 13,646 21,513,976
2024-01-18 15.8 16.21 15.4 15.86 -1.86% 31,708 49,708,470
2024-01-17 16.24 16.6 16.08 16.16 +0.12% 28,179 46,087,898
2024-01-16 16.27 16.45 15.9 16.14 -1.04% 13,807 22,251,881
2024-01-15 16.45 16.49 16.18 16.31 -0.55% 10,900 17,782,943
2024-01-12 16.33 16.65 16.31 16.4 +0.06% 17,607 29,012,887
2024-01-11 16.23 16.43 16.14 16.39 +1.11% 12,734 20,758,555
2024-01-10 16.35 16.49 16.19 16.21 -1.28% 13,623 22,217,909
2024-01-09 16.53 16.6 16.3 16.42 +0.24% 14,088 23,164,112
2024-01-08 16.6 16.79 16.38 16.38 -1.97% 15,899 26,251,808
2024-01-05 16.88 17.16 16.6 16.71 -1.99% 20,515 34,601,625
2024-01-04 16.96 17.28 16.91 17.05 +0.35% 21,021 35,915,349
2024-01-03 16.77 17.01 16.7 16.99 +1.31% 27,809 46,900,492
2024-01-02 16.13 16.97 16.13 16.77 +3.65% 42,064 70,161,980

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

х╗║хЕГф┐бцЙШ 600816

2022-2023两年

цЩ║хКихКЫ 300686

近三个月

хНОхЯ╣хКихКЫ 603121

2024年一季度

ф╕нхЕЙщШ▓щЫ╖ 300414

近半年

щХ┐шНпцОзшВб 300391

近半年

ф┐ЭчиОчзСцКА 600794

2024年至今

ф╕Йш╢ЕцЦ░цЭР 300554

2024年至今

ф╕нхЫ╜чз╗хКи 600941

近期数据

чИ▒хП╕хЗп 300521

近三个月

хНОхоЙшпБхИ╕ 600909

近期数据

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
储能电池

цМпхНОчзСцКА (000733)

2024年至今
光伏产业
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
大数据

STщ╣ПхНЪ (600804)

近期数据
数字经济
AI人工智能

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