ц┤кхЕ┤шВбф╗╜ 001209

数据更新至:

添加到对比分析

16.82 +1.08%

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

16.82
+1.08% +0.18
16.64
开盘价
16.87
最高价
16.25
最低价
27,983
成交量
数据更新至: 2025-03-25

技术指标

17.49
MA5 (5日均线)
18.09
MA10 (10日均线)
17.68
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 16.64 16.87 16.25 16.82 +1.08% 27,983 46,204,654
2025-03-24 17.77 17.78 16.35 16.64 -5.99% 58,062 98,761,445
2025-03-21 18.02 18.03 17.68 17.7 -2.05% 40,845 72,790,551
2025-03-20 18.24 18.33 18.03 18.07 -0.93% 49,974 90,892,720
2025-03-19 18.51 18.53 18.16 18.24 -2.51% 63,081 115,358,349
2025-03-18 19.5 19.52 18.51 18.71 -4.64% 132,871 250,937,949
2025-03-17 19.5 21.42 19.2 19.62 +0.72% 204,712 417,960,021
2025-03-14 17.57 19.48 17.57 19.48 +9.99% 99,000 184,198,522
2025-03-13 17.87 17.95 17.27 17.71 -1.12% 56,524 99,072,029
2025-03-12 17.49 18.08 17.33 17.91 +2.64% 70,294 124,535,084
2025-03-11 17.55 17.55 17.25 17.45 -0.29% 23,372 40,667,405
2025-03-10 17.51 17.8 17.33 17.5 0% 29,394 51,358,759
2025-03-07 17.76 17.82 17.19 17.5 -0.46% 54,236 94,597,749
2025-03-06 17.43 17.6 17.2 17.58 +1.38% 33,683 58,798,746
2025-03-05 16.79 17.36 16.68 17.34 +2.42% 30,297 51,554,454
2025-03-04 16.6 16.98 16.56 16.93 +2.3% 25,355 42,532,958
2025-03-03 16.75 16.98 16.4 16.55 -1.19% 37,942 63,065,113
2025-02-28 17.58 17.69 16.56 16.75 -4.78% 44,448 76,131,296
2025-02-27 17.75 17.75 17.4 17.59 -0.06% 40,967 71,971,331
2025-02-26 17.33 17.75 17.17 17.6 +2.62% 50,955 89,250,312
2025-02-25 17.03 17.4 16.97 17.15 +0.35% 35,783 61,409,093
2025-02-24 17.05 17.15 16.85 17.09 +0.18% 28,874 49,135,996
2025-02-21 17.16 17.19 16.8 17.06 -1.1% 35,419 60,129,486
2025-02-20 17.26 17.41 16.92 17.25 -0.35% 41,337 70,873,565
2025-02-19 17.59 17.59 17.1 17.31 -0.57% 58,867 101,924,595
2025-02-18 17.2 17.97 16.94 17.41 +1.63% 74,271 130,049,320
2025-02-17 16.79 17.16 16.78 17.13 +2.76% 27,915 47,329,227
2025-02-14 17.05 17.05 16.6 16.67 -1.42% 26,764 44,885,433
2025-02-13 17.09 17.36 16.91 16.91 -0.82% 35,154 60,157,202
2025-02-12 16.97 17.14 16.88 17.05 +0.53% 33,514 56,928,777
2025-02-11 17.24 17.29 16.78 16.96 +1.19% 56,785 96,489,768
2025-02-10 16.5 16.76 16.33 16.76 +1.58% 29,091 48,191,583
2025-02-07 16.4 16.66 16.19 16.5 +1.91% 33,495 55,078,525
2025-02-06 16 16.19 15.7 16.19 +1.38% 24,160 38,700,600
2025-02-05 16.01 16.15 15.53 15.97 +0.19% 17,231 27,485,354
2025-01-27 16.18 16.34 15.87 15.94 -0.87% 17,140 27,637,350
2025-01-24 16.05 16.29 15.73 16.08 +0.31% 20,677 32,990,072
2025-01-23 16.35 16.56 16.03 16.03 -0.68% 21,209 34,659,874
2025-01-22 16.39 16.39 15.98 16.14 -1.53% 19,723 31,921,901
2025-01-21 16.76 16.85 16.16 16.39 -2.38% 27,864 45,759,371
2025-01-20 16.34 16.9 16.09 16.79 +3.45% 39,498 65,624,345
2025-01-17 16.45 16.58 16.01 16.23 -1.46% 25,829 41,809,086
2025-01-16 16.88 16.9 16.28 16.47 +0.3% 33,790 56,053,543
2025-01-15 16.46 16.78 16.35 16.42 +0.86% 31,730 52,373,218
2025-01-14 15.66 16.29 15.58 16.28 +5.44% 35,155 56,292,895
2025-01-13 15.34 15.58 14.84 15.44 -0.45% 24,517 37,493,732
2025-01-10 16.28 16.36 15.51 15.51 -4.67% 27,832 44,219,019
2025-01-09 16.11 16.47 15.95 16.27 +0.99% 33,332 54,345,298
2025-01-08 16 16.26 15.55 16.11 -0.37% 33,666 53,797,221
2025-01-07 15.8 16.24 15.61 16.17 +2.41% 32,166 51,262,348
2025-01-06 16.07 16.15 15.21 15.79 -1.74% 37,297 58,807,378
2025-01-03 17.4 17.48 15.99 16.07 -6.02% 52,001 85,860,638
2025-01-02 17.11 17.75 16.93 17.1 +0.29% 59,251 102,936,554
2024-12-31 17.4 18.32 16.93 17.05 -0.87% 51,471 89,141,928
2024-12-30 17.57 17.61 16.75 17.2 -1.04% 47,565 81,566,542
2024-12-27 18.02 18.03 17.33 17.38 -4.24% 95,215 167,930,629
2024-12-26 16.79 18.15 16.79 18.15 +10% 49,858 90,111,630
2024-12-25 16.88 17.07 16.01 16.5 -2.88% 59,503 98,180,609
2024-12-24 16.83 17.38 16.44 16.99 -5.87% 87,655 147,437,280
2024-12-23 18.8 19.16 18.05 18.05 -10.02% 70,713 129,116,862
2024-12-20 19.91 21.9 18.9 20.06 +0.75% 208,211 430,644,921
2024-12-19 19 19.99 18.8 19.91 +4.24% 77,198 150,157,443
2024-12-18 18.18 19.35 17.82 19.1 +4.14% 85,838 161,739,744
2024-12-17 20.07 20.33 18.34 18.34 -10.01% 87,054 164,552,861
2024-12-16 20.03 20.87 20.03 20.38 -2.44% 113,341 230,769,144
2024-12-13 19.5 21.12 19.38 20.89 +6.8% 160,265 322,811,622
2024-12-12 19.4 19.68 19.15 19.56 +0.67% 92,915 180,199,415
2024-12-11 19 19.49 18.87 19.43 +0.36% 101,239 194,608,367
2024-12-10 19.57 20.21 19.08 19.36 -1.73% 170,276 332,928,660
2024-12-09 18.92 20.91 18.92 19.7 -6.28% 211,426 405,465,673
2024-12-06 21.02 21.02 21.02 21.02 -10.02% 23,518 49,434,836
2024-12-05 25.75 27.95 23.36 23.36 -10.02% 225,477 551,839,003
2024-12-04 23.95 25.96 21.47 25.96 +10% 197,974 493,700,802
2024-12-03 22 23.6 22 23.6 +10.02% 159,083 370,561,235
2024-12-02 18.39 21.45 18.3 21.45 +10% 230,312 471,434,937
2024-11-29 19.39 19.5 18.1 19.5 +9.98% 220,973 415,845,637
2024-11-28 17.73 17.73 17.73 17.73 +9.99% 9,316 16,517,162
2024-11-27 16.12 16.12 16.12 16.12 +10.03% 26,386 42,534,554
2024-11-26 14.5 14.99 14.48 14.65 +1.17% 49,711 72,930,168
2024-11-25 13.75 14.48 13.75 14.48 +5.31% 28,307 40,178,890
2024-11-22 14.36 14.52 13.68 13.75 -4.58% 20,403 28,832,972
2024-11-21 14.25 14.48 14.11 14.41 +1.41% 19,342 27,726,442
2024-11-20 13.97 14.24 13.97 14.21 +1.72% 20,017 28,329,583
2024-11-19 13.71 14.03 13.62 13.97 +1.9% 14,947 20,667,890
2024-11-18 14 14.18 13.6 13.71 -0.72% 21,492 29,872,915
2024-11-15 13.85 14.18 13.8 13.81 -1.22% 16,048 22,523,903
2024-11-14 14.3 14.4 13.93 13.98 -2.37% 17,195 24,241,885
2024-11-13 14.4 14.48 13.95 14.32 -0.56% 19,550 27,774,981
2024-11-12 14.46 14.55 14.23 14.4 +0.28% 24,420 35,197,356
2024-11-11 14.21 14.39 14.06 14.36 +1.06% 20,465 29,191,130
2024-11-08 14.33 14.41 14.03 14.21 -0.35% 22,025 31,310,605
2024-11-07 13.84 14.26 13.84 14.26 +2.22% 22,829 32,234,972
2024-11-06 13.99 14.09 13.78 13.95 0% 18,355 25,563,383
2024-11-05 13.9 13.98 13.68 13.95 +0.87% 19,834 27,542,971
2024-11-04 13.5 13.85 13.34 13.83 +2.98% 19,464 26,521,314
2024-11-01 13.83 14.06 13.35 13.43 -3.24% 26,187 35,717,640
2024-10-31 13.68 13.94 13.42 13.88 +1.39% 23,969 33,066,197
2024-10-30 13.77 13.91 13.44 13.69 -1.01% 17,168 23,425,093
2024-10-29 14.35 14.44 13.78 13.83 -2.33% 21,084 29,559,587
2024-10-28 13.87 14.19 13.78 14.16 +2.09% 21,631 30,441,771
2024-10-25 13.76 13.9 13.65 13.87 +1.02% 22,055 30,470,940
2024-10-24 13.62 13.81 13.55 13.73 +0.51% 14,467 19,816,384
2024-10-23 13.66 13.76 13.6 13.66 -0.07% 17,905 24,491,556
2024-10-22 13.56 13.71 13.5 13.67 +0.74% 16,960 23,128,849
2024-10-21 13.6 13.85 13.48 13.57 -0.22% 19,707 26,788,975
2024-10-18 13.17 13.63 13.13 13.6 +3.19% 30,415 40,860,137
2024-10-17 13.38 13.57 13.13 13.18 -1.05% 13,548 18,100,048
2024-10-16 13.25 13.38 12.98 13.32 +0.91% 16,836 22,333,411
2024-10-15 13.42 13.62 13.2 13.2 -1.71% 18,664 25,033,119
2024-10-14 13.27 13.45 12.96 13.43 +2.52% 20,350 26,988,289
2024-10-11 13.55 13.75 12.89 13.1 -4.17% 22,665 29,996,838
2024-10-10 13.52 13.95 13.35 13.67 +2.63% 27,638 37,897,405
2024-10-09 14.21 14.4 13.25 13.32 -9.08% 40,363 55,823,139
2024-10-08 15.4 15.45 13.84 14.65 +4.05% 64,121 94,039,892
2024-09-30 13.6 14.23 13.22 14.08 +7.89% 49,374 68,248,153
2024-09-27 12.71 13.28 12.65 13.05 +4.23% 30,234 39,173,735
2024-09-26 12.05 12.53 12.05 12.52 +2.96% 21,391 26,431,755
2024-09-25 11.98 12.36 11.98 12.16 +2.27% 26,548 32,415,280
2024-09-24 11.61 11.9 11.53 11.89 +3.03% 23,280 27,326,072
2024-09-23 11.6 11.69 11.49 11.54 -0.86% 13,440 15,588,992
2024-09-20 11.64 11.7 11.52 11.64 -0.51% 15,533 18,002,839
2024-09-19 11.52 11.75 11.39 11.7 +1.56% 24,611 28,591,561
2024-09-18 11.88 11.89 11.39 11.52 -5.5% 32,550 37,596,519
2024-09-13 12.73 12.75 11.84 12.19 -7.37% 72,143 86,798,739
2024-09-12 14.66 14.93 13.16 13.16 -9.99% 100,033 140,066,729
2024-09-11 13.97 14.71 13.93 14.62 +3.61% 44,592 63,801,668
2024-09-10 13.64 14.27 13.53 14.11 +4.52% 31,733 44,092,968
2024-09-09 13.58 13.58 13.22 13.5 0% 10,173 13,594,176
2024-09-06 13.67 13.71 13.38 13.5 -1.53% 10,106 13,707,981
2024-09-05 13.45 13.78 13.35 13.71 +1.93% 14,633 19,974,893
2024-09-04 13.6 13.61 13.44 13.45 -1.75% 10,236 13,827,690
2024-09-03 13.81 13.81 13.57 13.69 -0.58% 15,499 21,207,215
2024-09-02 13.69 13.98 13.56 13.77 -1.43% 42,576 58,489,951
2024-08-30 13.4 13.98 13.32 13.97 +4.18% 33,831 46,403,405
2024-08-29 13.03 13.41 13.03 13.41 +2.68% 23,529 31,162,923
2024-08-28 12.95 13.23 12.81 13.06 +1.32% 19,575 25,543,780
2024-08-27 13.15 13.19 12.81 12.89 -1.98% 23,252 30,211,542
2024-08-26 12.9 13.18 12.81 13.15 +1.78% 24,485 31,880,397
2024-08-23 12.73 13 12.41 12.92 +1.57% 17,952 22,930,546
2024-08-22 12.8 12.99 12.67 12.72 -0.55% 11,474 14,690,130
2024-08-21 12.61 12.8 12.56 12.79 +1.03% 8,432 10,726,344
2024-08-20 12.82 12.86 12.6 12.66 -1.09% 7,609 9,673,384
2024-08-19 12.77 12.86 12.71 12.8 -0.08% 8,502 10,870,903
2024-08-16 12.81 13.12 12.78 12.81 -1% 7,331 9,457,814
2024-08-15 12.91 13.06 12.85 12.94 +0.23% 7,568 9,815,638
2024-08-14 13 13.1 12.85 12.91 -0.69% 5,980 7,751,145
2024-08-13 12.87 13 12.83 13 +0.78% 7,068 9,137,349
2024-08-12 12.91 12.98 12.75 12.9 -0.23% 7,121 9,155,315
2024-08-09 12.95 13.04 12.82 12.93 +0.31% 8,258 10,684,865
2024-08-08 12.85 12.98 12.75 12.89 0% 7,372 9,492,626
2024-08-07 13.04 13.1 12.86 12.89 -1.15% 9,138 11,833,061
2024-08-06 12.69 13.06 12.65 13.04 +3.49% 10,657 13,736,668
2024-08-05 12.73 13 12.58 12.6 -1.56% 9,051 11,579,057
2024-08-02 12.87 12.99 12.76 12.8 -0.93% 8,810 11,339,937
2024-08-01 12.98 13.15 12.89 12.92 -0.69% 9,475 12,336,432
2024-07-31 12.81 13.03 12.69 13.01 +1.88% 11,596 15,007,162
2024-07-30 12.56 12.79 12.56 12.77 +0.95% 6,065 7,703,302
2024-07-29 12.76 12.78 12.53 12.65 -0.39% 6,493 8,216,890
2024-07-26 12.45 12.77 12.45 12.7 +2.09% 8,809 11,164,214
2024-07-25 12.41 12.69 12.21 12.44 +0.48% 9,772 12,179,253
2024-07-24 12.63 12.65 12.35 12.38 -1.75% 10,305 12,860,101
2024-07-23 12.84 13.03 12.59 12.6 -2.02% 8,489 10,884,110
2024-07-22 12.77 12.93 12.76 12.86 0% 7,077 9,096,829
2024-07-19 12.73 12.89 12.58 12.86 +0.47% 8,275 10,557,764
2024-07-18 12.98 13.03 12.62 12.8 -1.39% 9,507 12,116,628
2024-07-17 13.1 13.21 12.92 12.98 -0.99% 6,749 8,791,686
2024-07-16 13.26 13.27 13.04 13.11 -0.76% 6,367 8,359,274
2024-07-15 13.43 13.47 13.03 13.21 -2% 9,244 12,190,289
2024-07-12 13.49 13.63 13.26 13.48 +0.37% 13,391 18,039,705
2024-07-11 13.17 13.45 12.91 13.43 +4.27% 13,286 17,718,608
2024-07-10 13.05 13.21 12.88 12.88 -1.9% 8,675 11,281,015
2024-07-09 13.19 13.23 12.67 13.13 +0.31% 13,180 17,076,966
2024-07-08 13.48 13.48 13.05 13.09 -2.68% 7,255 9,546,038
2024-07-05 13.28 13.5 13.09 13.45 +1.28% 7,588 10,127,240
2024-07-04 13.74 13.75 13.21 13.28 -3.42% 11,977 16,040,130
2024-07-03 13.81 13.9 13.68 13.75 -0.58% 8,383 11,573,307
2024-07-02 13.74 13.93 13.66 13.83 +0.58% 8,331 11,525,689
2024-07-01 13.85 13.9 13.45 13.75 -0.36% 12,315 16,791,075
2024-06-28 13.85 14.02 13.7 13.8 -0.07% 9,249 12,838,957
2024-06-27 13.87 14.1 13.72 13.81 -0.43% 15,341 21,343,444
2024-06-26 13.35 13.9 13.27 13.87 +3.58% 11,655 15,916,356
2024-06-25 13.07 13.61 13.07 13.39 +2.21% 11,563 15,464,498
2024-06-24 13.68 13.68 13 13.1 -4.31% 14,510 19,131,561
2024-06-21 13.77 13.81 13.39 13.69 -0.58% 7,734 10,577,867
2024-06-20 14.01 14.09 13.67 13.77 -1.85% 12,642 17,443,810
2024-06-19 14.12 14.16 13.97 14.03 -0.36% 10,011 14,081,071
2024-06-18 13.97 14.17 13.9 14.08 +0.79% 11,843 16,665,938
2024-06-17 14.18 14.2 13.93 13.97 -1.69% 10,639 14,921,683
2024-06-14 14.25 14.26 13.95 14.21 -0.14% 8,622 12,168,615
2024-06-13 14.41 14.44 14.03 14.23 -0.77% 11,655 16,550,218
2024-06-12 14.07 14.38 13.97 14.34 +2.65% 11,118 15,839,826
2024-06-11 14.13 14.13 13.7 13.97 -0.29% 14,697 20,427,402
2024-06-07 13.33 14.11 13.33 14.01 +5.58% 21,433 29,592,752
2024-06-06 14.04 14.23 12.91 13.27 -5.42% 26,502 35,525,757
2024-06-05 14.46 14.53 14.01 14.03 -3.51% 15,174 21,484,369
2024-06-04 14.79 14.8 14.31 14.54 -2.09% 16,454 23,823,418
2024-06-03 15.5 15.55 14.71 14.85 -2.56% 16,471 24,814,423
2024-05-31 15.16 15.29 15 15.24 +1.2% 12,304 18,681,853
2024-05-30 15.24 15.29 15.02 15.06 -1.18% 15,481 23,433,818
2024-05-29 15.14 15.45 15.03 15.24 +0.73% 16,565 25,248,834
2024-05-28 15.55 15.71 15.12 15.13 -3.88% 30,703 46,877,646
2024-05-27 15.53 16.44 15.37 15.74 +3.76% 40,887 64,521,994
2024-05-24 15.26 15.33 15.02 15.17 -0.13% 12,638 19,250,583
2024-05-23 15.59 15.59 15.13 15.19 -2.75% 15,664 23,937,948
2024-05-22 15.46 15.75 15.44 15.62 +1.03% 14,927 23,332,310
2024-05-21 15.53 15.74 15.35 15.46 -0.45% 13,799 21,427,301
2024-05-20 15.76 15.89 15.5 15.53 -1.46% 14,314 22,372,619
2024-05-17 15.67 15.83 15.51 15.76 +0.57% 15,409 24,112,937
2024-05-16 15.61 15.92 15.53 15.67 -0.13% 23,545 36,953,207
2024-05-15 15.67 16.08 15.42 15.69 +0.51% 29,723 46,967,115
2024-05-14 15.09 15.63 15.09 15.61 +3.45% 25,646 39,627,109
2024-05-13 15.31 15.39 14.86 15.09 -1.5% 16,469 24,938,578
2024-05-10 15.5 15.59 15.28 15.32 -1.48% 14,857 22,857,009
2024-05-09 15.32 15.6 15.19 15.55 +1.9% 18,797 29,089,271
2024-05-08 15.53 15.6 15.2 15.26 -1.61% 20,806 31,910,815
2024-05-07 15.37 15.7 15.28 15.51 +0.91% 25,665 39,818,160
2024-05-06 15.08 15.46 15.08 15.37 +1.99% 28,941 44,413,212
2024-04-30 15.06 15.37 14.93 15.07 +0.53% 28,015 42,422,308
2024-04-29 14.7 15.11 14.6 14.99 +1.35% 33,599 50,113,067
2024-04-26 15.03 15.29 14.46 14.79 +1.65% 47,440 70,396,878
2024-04-25 14.29 14.56 14.17 14.55 +2.61% 22,068 31,809,599
2024-04-24 14 14.19 13.83 14.18 +1.29% 17,555 24,668,407
2024-04-23 13.6 14.18 13.53 14 +2.71% 20,942 29,249,364
2024-04-22 13.91 14.11 13.5 13.63 -3.4% 15,821 21,731,226
2024-04-19 14.02 14.39 13.84 14.11 -0.28% 24,469 34,528,104
2024-04-18 14.6 14.74 14 14.15 +0.64% 37,631 53,817,234
2024-04-17 13 14.06 13 14.06 +10.02% 16,483 22,791,939
2024-04-16 14 14.21 12.77 12.78 -9.94% 40,101 52,646,912
2024-04-15 15.5 15.67 14.19 14.19 -10.02% 54,380 79,699,282
2024-04-12 15.29 15.88 15.07 15.77 +3.41% 57,256 89,163,337
2024-04-11 15.49 15.59 15.1 15.25 -2.87% 45,155 68,917,820
2024-04-10 15.2 16.49 15.02 15.7 +3.49% 71,916 114,065,447
2024-04-09 14.82 15.2 14.81 15.17 +1.68% 18,847 28,265,462
2024-04-08 15.2 15.29 14.9 14.92 -2.23% 22,864 34,434,268
2024-04-03 15.47 15.64 15.11 15.26 -2.37% 28,928 44,328,193
2024-04-02 15.29 15.88 15.12 15.63 +2.49% 50,998 79,208,697
2024-04-01 15.08 15.25 14.9 15.25 +1.19% 25,344 38,305,670
2024-03-29 14.69 15.08 14.62 15.07 +2.24% 20,441 30,411,547
2024-03-28 14.58 14.91 14.42 14.74 +1.8% 21,298 31,386,574
2024-03-27 14.75 14.9 14.48 14.48 -2.82% 20,653 30,328,749
2024-03-26 15.06 15.11 14.53 14.9 -0.93% 28,118 41,562,553
2024-03-25 15.01 15.11 14.75 15.04 +0.2% 32,647 48,880,729
2024-03-22 15.35 15.45 14.88 15.01 -2.21% 36,736 55,304,898
2024-03-21 15.33 15.52 15.21 15.35 +0.2% 45,932 70,661,974
2024-03-20 15.35 15.37 15.14 15.32 +0.2% 28,328 43,210,721
2024-03-19 15.47 15.55 15.21 15.29 -1.04% 42,308 65,118,080
2024-03-18 15.3 15.46 15.16 15.45 +1.25% 43,868 67,150,544
2024-03-15 15.15 15.32 15.11 15.26 -0.26% 36,367 55,361,034
2024-03-14 15.1 15.38 15.01 15.3 +0.46% 46,436 70,579,867
2024-03-13 15.31 15.33 15.06 15.23 -1.68% 60,897 92,425,642
2024-03-12 16 16.09 15.12 15.49 -3.25% 98,384 151,733,988
2024-03-11 17.23 18.46 15.53 16.01 -7.08% 161,756 271,396,690
2024-03-08 16.2 17.23 15.72 17.23 +10.03% 128,438 211,834,543
2024-03-07 14.3 15.66 14.27 15.66 +9.97% 88,463 132,845,321
2024-03-06 13.35 14.61 13.25 14.24 +7.23% 60,826 84,947,206
2024-03-05 13.72 13.78 13.24 13.28 -3.07% 28,360 37,949,946
2024-03-04 13.46 13.79 13.05 13.7 +2.01% 32,191 43,338,847
2024-03-01 13.34 13.63 13.03 13.43 +0.75% 42,153 56,251,198
2024-02-29 12.58 13.36 12.42 13.33 +3.41% 45,129 59,052,260
2024-02-28 14.32 14.61 12.87 12.89 -9.86% 68,672 93,856,917
2024-02-27 14.05 14.3 13.73 14.3 +1.78% 31,007 43,864,633
2024-02-26 13.7 14.28 13.45 14.05 +2.86% 44,288 61,669,866
2024-02-23 13.37 13.94 13.11 13.66 +3.09% 33,079 44,453,024
2024-02-22 12.7 13.27 12.7 13.25 +4.33% 35,311 45,966,119
2024-02-21 12.27 13.21 12.11 12.7 +2.83% 52,575 67,313,236
2024-02-20 12.32 12.4 11.86 12.35 +0.73% 39,473 48,211,283
2024-02-19 11.66 12.29 11.51 12.26 +7.54% 58,261 69,867,577
2024-02-08 10.77 11.4 10.33 11.4 +10.04% 71,492 78,452,832
2024-02-07 11.47 11.55 10.31 10.36 -9.2% 69,496 74,801,911
2024-02-06 11.44 12.05 11.01 11.41 -6.7% 64,657 73,025,272
2024-02-05 13.5 13.6 12.23 12.23 -10.01% 38,655 48,003,687
2024-02-02 14.43 14.99 13.15 13.59 -5.16% 36,225 51,018,773
2024-02-01 14.84 14.84 13.89 14.33 -2.52% 35,777 51,029,890
2024-01-31 15.8 16.22 14.64 14.7 -7.78% 43,457 65,900,603
2024-01-30 17.14 17.14 15.9 15.94 -6.01% 40,501 65,936,686
2024-01-29 18.1 18.3 16.9 16.96 -6.19% 46,242 80,320,094
2024-01-26 18.34 19.45 17.9 18.08 -1.58% 55,333 102,394,954
2024-01-25 17.5 18.62 17.15 18.37 +5.76% 73,956 132,380,380
2024-01-24 16.18 18.07 16.18 17.37 +4.32% 103,535 179,196,811
2024-01-23 16.68 17.13 16.65 16.65 -10% 89,699 149,997,891
2024-01-22 20.2 20.7 18.5 18.5 -10.02% 128,153 250,487,457
2024-01-19 19.44 20.56 19.37 20.56 +10.01% 85,769 171,929,692
2024-01-18 19.29 20.35 17.97 18.69 -3.41% 130,924 247,859,321
2024-01-17 19.8 20.46 19.34 19.35 -2.81% 143,482 287,495,455
2024-01-16 21.27 22.1 19.63 19.91 -2.69% 196,281 404,843,590
2024-01-15 18.67 20.46 18.67 20.46 +10% 64,765 129,454,234
2024-01-12 19.09 19.5 18.56 18.6 -2.31% 58,453 111,016,287
2024-01-11 18.36 19.38 18.2 19.04 +3.31% 69,318 131,062,143
2024-01-10 18.18 18.6 17.97 18.43 +1.38% 51,962 95,506,407
2024-01-09 17.92 18.47 17.92 18.18 +1.45% 23,487 42,800,205
2024-01-08 17.91 18.33 17.75 17.92 -0.44% 19,795 35,716,872
2024-01-05 18.38 18.5 17.9 18 -2.07% 19,329 35,038,634
2024-01-04 18.16 18.39 18.05 18.38 +1.38% 18,212 33,295,123
2024-01-03 18.26 18.35 17.94 18.13 -0.49% 24,092 43,669,267
2024-01-02 18.09 18.35 17.92 18.22 +1.73% 27,212 49,482,414

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║ЪшЩ╣хМ╗шНп-U 688176

2022-2023两年

хоЙх╛╜хРИхКЫ 600761

2023年全年

хШЙчОпчзСцКА 603206

2024年一季度

ф╕ЬщШ│хЕЙ 600673

2024年至今

х╖ЭщЗСшп║ 300505

2024年至今

чИ▒ф╕╜хо╢х▒Е 603221

2024年一季度

ц░╕хЕ┤шВбф╗╜ 601033

2024年至今

ф╕Ац▒╜шзгцФ╛ 000800

近三个月

хОжщЧичй║ц╕п 600897

近期数据

хдзцЩ║цЕз 601519

近半年

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
区块链
虚拟现实
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

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