цЦ░ хдз щЩЖ 000997

数据更新至:

添加到对比分析

26.67 -0.34%

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

26.67
-0.34% -0.09
26.97
开盘价
27.25
最高价
26.38
最低价
168,418
成交量
数据更新至: 2025-03-25

技术指标

27.36
MA5 (5日均线)
27.58
MA10 (10日均线)
25.67
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 26.97 27.25 26.38 26.67 -0.34% 168,418 449,544,438
2025-03-24 27.1 27.77 26.24 26.76 -0.85% 324,095 868,244,026
2025-03-21 27.2 27.72 26.65 26.99 -2.03% 333,194 902,182,424
2025-03-20 28.83 28.88 27.4 27.55 -4.44% 458,930 1,281,978,587
2025-03-19 29 30.99 28.12 28.83 -0.07% 592,010 1,759,743,263
2025-03-18 28.83 29.05 27.77 28.85 +0.14% 377,015 1,068,860,314
2025-03-17 27.58 29.21 27.07 28.81 +5.45% 510,303 1,444,277,474
2025-03-14 27.64 28 26.6 27.32 +0.85% 572,398 1,564,118,493
2025-03-13 26.36 29 26.07 27.09 +0.56% 779,420 2,106,228,138
2025-03-12 24.61 26.94 24.61 26.94 +10% 530,243 1,395,640,331
2025-03-11 24.1 24.5 23.96 24.49 +0.37% 302,733 733,083,918
2025-03-10 24.74 24.79 24 24.4 -1.85% 310,523 753,802,684
2025-03-07 25.46 26.4 24.7 24.86 -2.2% 553,060 1,404,904,469
2025-03-06 23.26 25.42 22.94 25.42 +10% 599,852 1,478,222,972
2025-03-05 22.76 23.15 22.53 23.11 +1.4% 156,465 357,675,711
2025-03-04 22.6 23.05 22.48 22.79 -0.48% 146,497 333,746,906
2025-03-03 22.5 23.71 22.1 22.9 +1.06% 252,582 583,083,178
2025-02-28 23.6 23.72 22.5 22.66 -5.35% 265,904 613,099,667
2025-02-27 22.96 24.11 22.83 23.94 +4.22% 478,836 1,137,258,192
2025-02-26 22.78 23.2 22.38 22.97 +1.19% 250,186 570,581,325
2025-02-25 22.71 23.1 22.31 22.7 -1.9% 215,153 487,774,651
2025-02-24 23.81 23.82 22.87 23.14 -2.12% 268,975 624,379,107
2025-02-21 22.88 23.77 22.8 23.64 +3.64% 336,585 785,846,083
2025-02-20 23.05 23.15 22.45 22.81 -0.83% 245,110 557,935,457
2025-02-19 22.62 23.38 22.38 23 +1.55% 294,008 673,611,162
2025-02-18 23.38 23.64 22.5 22.65 -3.41% 325,146 747,120,729
2025-02-17 24.1 24.41 23.13 23.45 -2.82% 413,995 980,776,141
2025-02-14 23.24 24.5 22.92 24.13 +3.83% 570,119 1,359,691,766
2025-02-13 25 25 23.12 23.24 -5.61% 621,263 1,471,463,648
2025-02-12 22.56 24.62 22.38 24.62 +10.01% 738,783 1,771,898,698
2025-02-11 20.98 22.78 20.98 22.38 +7.54% 476,987 1,045,073,779
2025-02-10 20.81 20.96 20.58 20.81 +0.14% 180,228 373,901,777
2025-02-07 20.59 21.16 20.42 20.78 +1.22% 221,797 460,452,702
2025-02-06 20.06 20.58 19.7 20.53 +2.04% 169,724 344,365,353
2025-02-05 20.3 20.55 19.97 20.12 +1.11% 154,019 311,965,026
2025-01-27 20.18 20.31 19.73 19.9 -0.45% 102,226 204,559,069
2025-01-24 19.73 20.17 19.63 19.99 +1.06% 119,049 237,795,647
2025-01-23 20.26 20.49 19.7 19.78 -1.25% 142,514 285,965,149
2025-01-22 20.5 20.6 19.89 20.03 -2.58% 130,396 263,054,657
2025-01-21 19.93 20.59 19.73 20.56 +3.47% 148,004 299,774,953
2025-01-20 20.05 20.22 19.72 19.87 +0.2% 124,025 247,251,039
2025-01-17 19.46 19.98 19.32 19.83 +1.43% 110,739 218,428,879
2025-01-16 19.75 19.97 19.4 19.55 -0.26% 100,433 197,688,002
2025-01-15 19.89 19.89 19.4 19.6 -1.26% 102,306 200,940,437
2025-01-14 19 19.91 18.83 19.85 +4.53% 183,344 358,561,518
2025-01-13 18.7 19.35 18.57 18.99 +1.01% 163,737 310,134,151
2025-01-10 18.3 19.33 18.01 18.8 +2.68% 242,017 459,168,057
2025-01-09 18.05 19.21 17.89 18.31 +1.67% 197,076 366,415,735
2025-01-08 17.83 18.22 17.4 18.01 +0.5% 139,795 248,525,371
2025-01-07 17.93 18.05 17.73 17.92 +0.28% 122,397 218,851,252
2025-01-06 18.2 18.39 17.68 17.87 -2.3% 143,781 258,221,004
2025-01-03 19.01 19.1 18.22 18.29 -3.58% 157,128 292,061,801
2025-01-02 19.91 19.97 18.73 18.97 -4.91% 187,826 363,847,339
2024-12-31 20.71 20.87 19.92 19.95 -3.34% 160,840 325,577,268
2024-12-30 20.03 20.85 19.88 20.64 +3.05% 171,143 351,617,083
2024-12-27 20.4 20.6 19.83 20.03 -1.43% 175,339 354,485,481
2024-12-26 19.81 20.47 19.81 20.32 +1.8% 135,383 275,147,478
2024-12-25 20.52 20.57 19.81 19.96 -2.97% 174,477 349,781,744
2024-12-24 20.61 21.05 20.28 20.57 +0.05% 131,469 271,377,519
2024-12-23 20.85 21.17 20.51 20.56 -0.87% 165,740 344,742,745
2024-12-20 20.52 20.85 20.37 20.74 +0.73% 160,515 331,411,738
2024-12-19 20.02 20.74 19.91 20.59 +1.93% 143,423 291,049,170
2024-12-18 20.18 20.49 20.01 20.2 +0.1% 141,504 286,531,251
2024-12-17 21.01 21.06 20.03 20.18 -4.63% 272,158 554,762,006
2024-12-16 21.48 22.15 20.96 21.16 +0.76% 287,076 616,507,409
2024-12-13 21.6 22.08 20.91 21 -3.93% 210,458 450,144,032
2024-12-12 21.97 22.31 21.02 21.86 -0.68% 258,390 556,780,591
2024-12-11 21.62 22.17 21.54 22.01 +1.8% 205,726 452,092,384
2024-12-10 21.19 22.47 21.16 21.62 +4.44% 364,850 794,650,955
2024-12-09 20.51 21.01 20.45 20.7 +0.34% 147,320 305,196,083
2024-12-06 20.66 21.19 20.43 20.63 +0.1% 191,964 398,743,523
2024-12-05 20.36 20.82 20.34 20.61 +0.78% 145,614 300,543,769
2024-12-04 21 21.27 20.28 20.45 -3.45% 213,199 439,803,241
2024-12-03 21.25 21.6 20.75 21.18 -0.89% 229,296 483,944,610
2024-12-02 21.1 21.76 20.58 21.37 0% 377,240 802,590,265
2024-11-29 19.62 21.57 19.6 21.37 +8.98% 510,642 1,073,201,718
2024-11-28 19.75 20.56 19.56 19.61 -0.61% 165,842 332,109,418
2024-11-27 19.3 19.75 18.85 19.73 +1.81% 151,670 292,243,936
2024-11-26 19.75 19.95 19.36 19.38 -1.87% 125,123 245,147,443
2024-11-25 20.05 20.29 19.3 19.75 -1.5% 210,122 413,383,484
2024-11-22 20.41 21.39 20.02 20.05 -2.29% 326,600 679,669,899
2024-11-21 20.6 20.8 20.28 20.52 -0.44% 134,183 275,322,782
2024-11-20 19.99 20.87 19.85 20.61 +2.64% 238,872 488,735,767
2024-11-19 19.23 20.25 19.15 20.08 +2.71% 246,382 484,695,826
2024-11-18 20.59 20.73 19.35 19.55 -4.87% 316,285 626,157,683
2024-11-15 21.44 22.62 20.43 20.55 -4.95% 504,974 1,082,623,888
2024-11-14 21.3 21.96 20.95 21.62 +1.65% 409,485 883,199,163
2024-11-13 20.5 21.32 20.4 21.27 +2.85% 284,141 592,371,460
2024-11-12 21.01 21.65 20.5 20.68 -0.67% 281,898 594,765,942
2024-11-11 20.54 21.1 20.34 20.82 +0.97% 311,375 646,498,576
2024-11-08 21.41 21.86 20.5 20.62 -3.64% 441,824 935,568,570
2024-11-07 21 21.75 20.68 21.4 +0.42% 418,665 884,776,361
2024-11-06 21.47 22 20.99 21.31 +3.1% 746,277 1,604,371,786
2024-11-05 18.79 20.67 18.79 20.67 +10.01% 333,071 672,912,986
2024-11-04 18.21 18.88 18.21 18.79 +2.62% 225,239 416,404,925
2024-11-01 19 19.49 18.25 18.31 -4.09% 360,141 677,148,868
2024-10-31 18.45 19.68 18.28 19.09 +3.36% 436,386 833,155,751
2024-10-30 17.71 18.8 17.57 18.47 +3.71% 395,096 722,407,502
2024-10-29 18.2 18.27 17.78 17.81 -2.09% 273,852 492,257,299
2024-10-28 17.6 18.58 17.6 18.19 +6.87% 514,939 940,382,019
2024-10-25 16.81 17.1 16.69 17.02 +1.49% 198,358 335,043,626
2024-10-24 16.8 16.9 16.51 16.77 -1.06% 187,352 312,259,601
2024-10-23 17.35 17.67 16.8 16.95 -2.14% 368,145 634,693,838
2024-10-22 18.65 18.69 17.11 17.32 -6.88% 429,968 759,391,169
2024-10-21 17.49 18.76 17.38 18.6 +7.14% 461,192 839,285,989
2024-10-18 16.98 17.87 16.88 17.36 +2.3% 335,392 581,859,270
2024-10-17 16.95 17.29 16.72 16.97 +1.37% 274,822 468,519,456
2024-10-16 16.65 17.04 16.56 16.74 -1.47% 237,514 398,751,811
2024-10-15 16.48 17.9 16.3 16.99 +2.16% 506,511 879,266,820
2024-10-14 16.01 16.75 15.9 16.63 +4.92% 319,805 522,020,235
2024-10-11 16.25 16.43 15.6 15.85 -3.53% 232,792 371,356,075
2024-10-10 17.06 17.4 16.28 16.43 -3.24% 312,748 521,860,383
2024-10-09 17.96 18 16.68 16.98 -7.82% 463,403 807,916,529
2024-10-08 18.82 18.82 17.01 18.42 +7.66% 682,729 1,234,099,897
2024-09-30 16.26 17.21 16.25 17.11 +9.33% 434,309 734,636,671
2024-09-27 14.66 15.92 14.66 15.65 +8.15% 407,911 634,188,674
2024-09-26 13.82 14.47 13.78 14.47 +4.4% 238,108 336,742,034
2024-09-25 13.59 14.16 13.59 13.86 +2.9% 287,866 402,040,712
2024-09-24 13 13.52 12.85 13.47 +4.1% 207,410 275,197,927
2024-09-23 13 13.18 12.91 12.94 -0.84% 101,813 132,595,447
2024-09-20 12.92 13.11 12.83 13.05 +0.69% 172,500 223,946,692
2024-09-19 12.29 12.98 12.17 12.96 +6.14% 226,669 288,157,287
2024-09-18 12.12 12.24 11.87 12.21 +1.5% 106,591 128,565,156
2024-09-13 12.35 12.44 12.02 12.03 -2.59% 79,602 96,944,657
2024-09-12 12.5 12.64 12.25 12.35 -0.4% 110,497 137,343,300
2024-09-11 12.43 12.5 12.31 12.4 -1.51% 103,127 127,940,170
2024-09-10 12.25 12.66 11.85 12.59 +3.03% 221,604 270,704,617
2024-09-09 12.28 12.51 12.17 12.22 -1.37% 119,661 146,863,423
2024-09-06 12.76 12.9 12.38 12.39 -3.05% 161,405 203,175,697
2024-09-05 12.7 13.02 12.5 12.78 +3.23% 219,866 281,556,817
2024-09-04 12.33 12.56 12.29 12.38 -0.88% 80,471 99,912,247
2024-09-03 12.44 12.5 12.15 12.49 +0.64% 117,507 145,199,953
2024-09-02 12.82 12.95 12.38 12.41 -3.65% 112,118 141,245,236
2024-08-30 12.41 13.08 12.37 12.88 +3.79% 146,528 188,465,093
2024-08-29 12.01 12.45 11.95 12.41 +2.65% 88,669 108,994,057
2024-08-28 12.15 12.25 12 12.09 -0.98% 67,783 81,996,241
2024-08-27 12.5 12.56 12.15 12.21 -2.94% 94,364 115,737,642
2024-08-26 12.79 12.83 12.46 12.58 -0.55% 76,627 96,573,349
2024-08-23 12.33 12.8 12.3 12.65 +2.51% 81,309 102,186,568
2024-08-22 12.58 12.74 12.3 12.34 -1.83% 64,457 80,422,025
2024-08-21 12.5 12.75 12.47 12.57 +0.08% 63,402 79,870,233
2024-08-20 13.11 13.14 12.5 12.56 -4.7% 161,516 205,758,231
2024-08-19 12.8 13.35 12.77 13.18 +3.21% 136,369 179,479,794
2024-08-16 12.79 12.85 12.72 12.77 -0.16% 51,540 65,821,613
2024-08-15 12.51 12.97 12.47 12.79 +1.51% 70,481 90,124,299
2024-08-14 12.77 12.8 12.56 12.6 -1.49% 48,124 60,863,435
2024-08-13 12.66 12.87 12.62 12.79 +0.39% 53,868 68,524,741
2024-08-12 12.68 12.82 12.6 12.74 0% 52,061 66,163,277
2024-08-09 12.96 13.04 12.73 12.74 -1.24% 53,281 68,568,083
2024-08-08 12.9 13.02 12.67 12.9 -0.46% 82,791 106,150,319
2024-08-07 12.92 13.12 12.92 12.96 -0.38% 64,085 83,458,766
2024-08-06 12.93 13.11 12.85 13.01 +1.32% 77,525 100,522,915
2024-08-05 13.09 13.33 12.8 12.84 -2.51% 105,364 137,231,453
2024-08-02 13.16 13.41 13.11 13.17 -0.68% 86,622 114,972,035
2024-08-01 13.3 13.46 13.15 13.26 -0.6% 105,298 139,690,987
2024-07-31 12.72 13.34 12.67 13.34 +4.71% 168,917 222,091,731
2024-07-30 12.5 12.96 12.29 12.74 -0.62% 171,186 215,741,469
2024-07-29 12.55 13.04 12.5 12.82 +2.31% 155,822 198,864,993
2024-07-26 12.41 12.58 12.37 12.53 +0.97% 64,750 80,867,972
2024-07-25 12.29 12.58 12.25 12.41 +0.98% 85,829 106,614,636
2024-07-24 12.45 12.57 12.2 12.29 -1.68% 107,425 132,969,314
2024-07-23 12.88 12.89 12.5 12.5 -2.95% 100,094 126,660,406
2024-07-22 12.92 13.02 12.75 12.88 0% 66,522 85,612,098
2024-07-19 12.79 13 12.7 12.88 +0.63% 78,645 101,269,441
2024-07-18 12.97 12.97 12.6 12.8 -1.92% 106,856 136,176,648
2024-07-17 13.25 13.25 12.98 13.05 -0.08% 80,290 105,273,069
2024-07-16 12.82 13.11 12.77 13.06 +1.16% 77,552 100,550,234
2024-07-15 13.3 13.35 12.86 12.91 -2.79% 109,316 141,796,080
2024-07-12 13.56 13.57 13.23 13.28 -2.21% 79,481 106,063,932
2024-07-11 13.69 13.74 13.45 13.58 +1.57% 91,856 124,821,125
2024-07-10 13.38 13.68 13.26 13.37 -0.15% 88,891 119,840,101
2024-07-09 12.98 13.51 12.96 13.39 +3% 112,463 149,155,462
2024-07-08 13.59 13.59 12.92 13 -4.83% 151,684 199,720,284
2024-07-05 13.49 13.74 13.38 13.66 +0.89% 87,813 119,169,149
2024-07-04 13.99 14.14 13.48 13.54 -3.29% 95,049 130,347,612
2024-07-03 14.3 14.31 13.98 14 -2.44% 73,979 104,273,637
2024-07-02 14.26 14.54 14.19 14.35 +0.63% 110,255 158,158,893
2024-07-01 13.92 14.31 13.87 14.26 +2.52% 111,819 157,462,338
2024-06-28 14.19 14.44 13.86 13.91 -2.04% 160,463 226,621,664
2024-06-27 14.75 14.75 14.15 14.2 -3.73% 102,636 146,973,633
2024-06-26 13.96 14.8 13.91 14.75 +5.51% 109,432 157,129,155
2024-06-25 14.22 14.34 13.76 13.98 -1.76% 107,200 150,184,481
2024-06-24 14.58 14.64 14.06 14.23 -2.87% 100,480 143,574,473
2024-06-21 14.55 14.8 14.42 14.65 +0.55% 82,965 121,940,804
2024-06-20 15.25 15.26 14.52 14.57 -4.33% 135,613 200,237,391
2024-06-19 15.3 15.38 15.17 15.23 -0.46% 82,046 125,364,194
2024-06-18 15.08 15.36 15.06 15.3 +1.46% 63,010 96,174,598
2024-06-17 15.16 15.28 15.01 15.08 -0.85% 62,335 94,419,816
2024-06-14 15.18 15.26 15 15.21 +0.07% 72,622 109,899,372
2024-06-13 15.37 15.42 15.14 15.2 -1.11% 64,252 98,081,462
2024-06-12 15.06 15.5 15.05 15.37 +1.86% 80,552 123,313,949
2024-06-11 14.69 15.19 14.55 15.09 +1.75% 90,679 135,284,141
2024-06-07 15.08 15.13 14.73 14.83 -0.74% 71,989 107,052,275
2024-06-06 15.3 15.34 14.85 14.94 -2.23% 89,857 134,995,175
2024-06-05 15.18 15.45 15.16 15.28 +0.33% 84,901 130,259,521
2024-06-04 15.13 15.26 15.02 15.23 +0.33% 83,638 126,494,314
2024-06-03 15.47 15.47 15.04 15.18 -2% 99,249 150,804,178
2024-05-31 15.11 15.66 15.1 15.49 +2.72% 113,188 174,520,021
2024-05-30 14.91 15.13 14.75 15.08 +0.27% 62,544 93,896,620
2024-05-29 15.25 15.35 14.96 15.04 -1.57% 93,092 140,668,067
2024-05-28 15.46 15.54 15.22 15.28 -1.36% 59,876 91,874,224
2024-05-27 15.27 15.51 15.04 15.49 +1.51% 79,799 121,829,740
2024-05-24 15.3 15.54 15.25 15.26 -0.59% 80,364 123,525,347
2024-05-23 15.71 15.75 15.33 15.35 -2.66% 96,770 149,383,719
2024-05-22 15.74 15.85 15.68 15.77 +0.06% 60,238 94,885,948
2024-05-21 16.03 16.09 15.68 15.76 -1.75% 106,103 167,598,242
2024-05-20 16.15 16.24 16 16.04 -0.62% 109,975 177,004,073
2024-05-17 16.03 16.15 15.85 16.14 +0.75% 98,520 157,508,671
2024-05-16 15.78 16.17 15.73 16.02 +1.65% 128,013 204,590,342
2024-05-15 15.96 16 15.7 15.76 -1.5% 89,053 140,559,506
2024-05-14 16.02 16.29 15.96 16 +0.19% 148,377 238,452,945
2024-05-13 16.37 16.4 15.88 15.97 -3.09% 226,208 362,979,319
2024-05-10 16.37 16.52 16.22 16.48 +0.37% 119,540 196,137,549
2024-05-09 16.23 16.54 16.03 16.42 +1.23% 184,873 300,807,055
2024-05-08 16.88 16.88 16.21 16.22 -3.74% 203,879 334,175,868
2024-05-07 16.96 17.17 16.71 16.85 -0.88% 162,306 274,187,326
2024-05-06 17.17 17.33 16.92 17 +0.06% 211,747 362,413,079
2024-04-30 18.09 18.18 16.8 16.99 -7.41% 333,062 570,918,038
2024-04-29 17.94 18.44 17.83 18.35 +2.51% 154,143 280,722,499
2024-04-26 17.42 18.01 17.42 17.9 +2.87% 123,842 220,705,134
2024-04-25 17.58 17.64 17.27 17.4 -1.53% 95,661 166,355,271
2024-04-24 17.32 17.79 17.25 17.67 +2.61% 157,683 277,945,326
2024-04-23 16.88 17.39 16.68 17.22 +2.01% 208,205 356,259,655
2024-04-22 16.64 17.12 16.48 16.88 +0.24% 107,072 181,034,891
2024-04-19 17.01 17.15 16.66 16.84 -1.46% 135,600 228,976,639
2024-04-18 17.21 17.46 17 17.09 -0.93% 158,543 272,755,949
2024-04-17 17.04 17.59 17.03 17.25 +2.37% 192,269 331,550,278
2024-04-16 16.87 17.36 16.7 16.85 -0.82% 154,285 263,218,346
2024-04-15 16.7 17.2 16.55 16.99 +2.35% 115,783 196,360,557
2024-04-12 16.78 16.94 16.6 16.6 -1.07% 66,784 111,711,758
2024-04-11 16.65 17.01 16.55 16.78 +0.36% 78,223 131,721,675
2024-04-10 16.99 16.99 16.56 16.72 -1.7% 77,844 130,319,792
2024-04-09 17.2 17.29 16.86 17.01 -1.1% 111,818 190,156,328
2024-04-08 17.2 17.6 16.85 17.2 +0.17% 128,770 222,517,821
2024-04-03 17.34 17.5 17.12 17.17 -1.49% 88,759 153,404,513
2024-04-02 17.91 17.95 17.31 17.43 -2.63% 111,772 195,857,238
2024-04-01 17.43 17.93 17.4 17.9 +2.7% 113,661 201,770,489
2024-03-29 17.28 17.47 16.84 17.43 +0.81% 136,648 233,898,091
2024-03-28 17.28 17.67 17.17 17.29 +0.35% 137,380 238,864,092
2024-03-27 18.08 18.14 17 17.23 -4.7% 230,732 401,532,591
2024-03-26 18.89 19 17.97 18.08 -4.44% 211,474 388,801,673
2024-03-25 19.15 19.69 18.88 18.92 -2.02% 139,168 269,599,655
2024-03-22 19.4 19.46 18.9 19.31 -0.52% 98,606 189,053,480
2024-03-21 19.76 19.81 19.25 19.41 -1.52% 142,719 277,931,826
2024-03-20 19.49 19.75 19.35 19.71 +0.56% 120,144 234,691,541
2024-03-19 20.3 20.35 19.55 19.6 -3.35% 182,866 361,414,676
2024-03-18 19.56 20.28 19.42 20.28 +3.68% 207,647 413,210,466
2024-03-15 19.3 19.57 19.09 19.56 +1.61% 103,788 200,624,749
2024-03-14 19.29 19.46 18.94 19.25 -0.67% 101,909 196,096,319
2024-03-13 19.34 19.72 19.16 19.38 +0.83% 104,843 203,766,721
2024-03-12 19.33 19.63 19.06 19.22 -0.41% 109,091 210,661,779
2024-03-11 19.2 19.33 18.81 19.3 +0.21% 100,655 192,509,166
2024-03-08 18.83 19.34 18.72 19.26 +2.5% 108,167 205,894,527
2024-03-07 19.38 19.57 18.78 18.79 -3.24% 134,657 257,741,830
2024-03-06 19.3 19.71 19.02 19.42 +0.1% 116,720 226,140,682
2024-03-05 19.49 19.64 19.18 19.4 -1.02% 128,350 249,195,834
2024-03-04 19.51 19.68 18.96 19.6 +2.24% 177,494 344,240,256
2024-03-01 19.25 19.38 18.93 19.17 -0.62% 154,055 294,298,158
2024-02-29 18.06 19.38 18.01 19.29 +6.63% 207,954 394,357,546
2024-02-28 18.99 19.09 18.09 18.09 -4.89% 162,941 303,958,875
2024-02-27 18.51 19.06 18.3 19.02 +1.93% 165,386 309,378,998
2024-02-26 18.41 18.96 18.23 18.66 +1.14% 148,725 276,987,473
2024-02-23 18.55 18.56 18.17 18.45 -0.22% 103,324 189,025,264
2024-02-22 18.03 18.87 18.03 18.49 +2.15% 119,450 220,685,043
2024-02-21 18.14 18.7 17.89 18.1 -1.04% 149,103 272,440,508
2024-02-20 18.18 18.36 17.93 18.29 -0.97% 112,041 203,593,545
2024-02-19 18.75 19.01 18.18 18.47 -0.91% 261,106 484,013,887
2024-02-08 17.38 18.89 17.18 18.64 +8.56% 306,702 569,106,971
2024-02-07 15.73 17.17 15.65 17.17 +9.99% 187,796 317,355,402
2024-02-06 14.32 15.8 14.2 15.61 +8.03% 163,427 246,425,404
2024-02-05 15 15.26 13.86 14.45 -3.86% 146,682 213,425,116
2024-02-02 15.84 16.01 14.47 15.03 -5.11% 126,657 192,395,920
2024-02-01 15.57 16.26 15.3 15.84 +0.32% 131,482 208,036,440
2024-01-31 15.96 16.2 15.47 15.79 -1.62% 137,985 219,236,539
2024-01-30 16.35 16.52 16.05 16.05 -2.49% 99,202 161,262,819
2024-01-29 17.22 17.28 16.45 16.46 -4.02% 107,531 179,662,105
2024-01-26 17.4 17.87 17.09 17.15 -1.15% 118,768 207,704,214
2024-01-25 17.07 17.5 16.76 17.35 +1.58% 93,988 161,857,577
2024-01-24 17.04 17.14 16.43 17.08 +1.3% 109,102 183,723,190
2024-01-23 16.79 17.1 16.39 16.86 +1.75% 142,280 237,634,415
2024-01-22 17.8 17.93 16.42 16.57 -6.91% 133,760 229,156,919
2024-01-19 18.56 18.58 17.3 17.8 -4.2% 162,272 288,816,347
2024-01-18 18.37 18.68 17.95 18.58 +0.22% 109,326 199,792,842
2024-01-17 19.2 19.25 18.48 18.54 -3.24% 81,596 153,958,070
2024-01-16 18.88 19.25 18.63 19.16 +1.22% 116,784 220,715,410
2024-01-15 18.38 19.18 18.34 18.93 +2.55% 115,845 218,579,070
2024-01-12 18.52 18.84 18.35 18.46 -0.32% 81,098 150,607,555
2024-01-11 18.4 18.77 18.29 18.52 +0.82% 104,896 194,647,022
2024-01-10 18.68 18.7 18.02 18.37 -1.76% 95,322 175,007,469
2024-01-09 19.11 19.12 18.64 18.7 -1.79% 114,764 215,762,841
2024-01-08 19.46 19.6 18.97 19.04 -2.61% 83,238 159,632,250
2024-01-05 19.89 20.02 19.36 19.55 -2.15% 100,065 196,971,859
2024-01-04 19.78 20.22 19.56 19.98 +0.96% 118,876 237,643,997
2024-01-03 19.51 20.08 19.5 19.79 +1.44% 134,376 266,528,030
2024-01-02 19.66 19.87 19.34 19.51 -0.51% 98,108 192,271,047

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╕Ащ╕гщгЯхУБ 605179

2023年全年

ч║вхЫЫцЦ╣ 603395

近期数据

шМ╢шК▒шВбф╗╜ 603615

近期数据

хжЩхПпшУЭхдЪ 600882

2024年至今

шИкхдйцЩихЕЙ 600501

近三个月

хНОцЫЩщлШчзС 688433

近期数据

щймх║Фщ╛Щ 600993

近半年

х╝Ах▒▒шВбф╗╜ 300257

近半年

цИСф╣Рхо╢х▒Е 603326

近期数据

чЫИх║╖чФЯхС╜ 300143

2024年至今

热门概念板块

芯片

хглхЕ░х╛о (600460)

2024年至今
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

2024年至今
5G通信
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据

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