选择日期范围

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

17.23

0% 0

17.22

开盘价

17.37

最高价

16.71

最低价

11,146

成交量

数据更新至: 2025-03-25

技术指标

17.88

MA5 (5日均线)

18.05

MA10 (10日均线)

17.69

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	17.22	17.37	16.71	17.23	0%	11,146	18,995,287
2025-03-24	18.26	18.65	16.82	17.23	-5.02%	31,113	54,453,503
2025-03-21	18.4	18.5	17.94	18.14	-1.36%	20,006	36,325,263
2025-03-20	18.33	18.64	18.27	18.39	-0.11%	15,798	29,155,542
2025-03-19	18.42	18.6	18.3	18.41	-0.43%	11,566	21,254,368
2025-03-18	18.22	18.56	18.15	18.49	+1.59%	14,176	25,987,445
2025-03-17	18.49	18.65	18.03	18.2	-1.73%	18,461	33,634,985
2025-03-14	17.88	18.6	17.6	18.52	+3.29%	25,033	45,537,132
2025-03-13	18.15	18.15	17.61	17.93	-0.39%	12,638	22,536,970
2025-03-12	17.98	18.14	17.85	18	+0.11%	13,013	23,433,145
2025-03-11	17.53	18.38	17.3	17.98	+2.28%	26,663	47,377,940
2025-03-10	17.96	18.06	17.44	17.58	-2.01%	21,058	37,327,209
2025-03-07	17.48	18.1	17.34	17.94	+2.4%	27,712	49,412,632
2025-03-06	17.1	17.55	16.92	17.52	+2.52%	22,215	38,526,065
2025-03-05	16.97	17.13	16.66	17.09	+1.12%	15,350	25,931,761
2025-03-04	16.55	17.04	16.55	16.9	+1.44%	16,811	28,369,372
2025-03-03	17	17.25	16.6	16.66	-2.29%	36,112	61,106,982
2025-02-28	17.1	17.4	17	17.05	-1.1%	14,525	24,926,791
2025-02-27	17.33	17.38	16.91	17.24	-0.46%	12,353	21,115,434
2025-02-26	17.02	17.49	17.02	17.32	+1.64%	15,254	26,421,655
2025-02-25	17.06	17.24	16.97	17.04	-0.81%	11,472	19,607,798
2025-02-24	17	17.2	16.83	17.18	+1.18%	13,846	23,596,749
2025-02-21	17.15	17.28	16.84	16.98	-1.57%	20,162	34,217,347
2025-02-20	17.35	17.35	17.06	17.25	+0.23%	12,526	21,554,719
2025-02-19	17.14	17.38	16.93	17.21	+1.77%	19,565	33,715,240
2025-02-18	17.29	17.5	16.88	16.91	-2.25%	28,696	49,247,270
2025-02-17	17.28	17.44	17.11	17.3	-0.29%	19,466	33,598,605
2025-02-14	17.47	17.6	17.26	17.35	-0.63%	7,423	12,921,679
2025-02-13	17.51	17.76	17.22	17.46	-0.23%	14,431	25,188,947
2025-02-12	17.8	17.8	17.3	17.5	-0.34%	11,371	19,878,480
2025-02-11	17.3	17.72	17.3	17.56	+1.62%	18,897	33,089,218
2025-02-10	17.51	17.51	17.2	17.28	-0.75%	21,119	36,575,085
2025-02-07	18.09	18.95	17.34	17.41	-3.76%	45,388	80,844,777
2025-02-06	17.27	18.11	17.25	18.09	+4.21%	30,525	53,958,993
2025-02-05	17.29	17.54	17.21	17.36	+0.99%	9,661	16,738,452
2025-01-27	16.75	17.47	16.75	17.19	+2.5%	18,809	32,385,067
2025-01-24	16.62	16.8	16.42	16.77	+0.78%	11,341	18,901,339
2025-01-23	16.8	16.87	16.63	16.64	0%	9,881	16,560,680
2025-01-22	16.85	16.88	16.51	16.64	-0.54%	9,745	16,192,957
2025-01-21	16.76	16.76	16.43	16.73	+1.09%	12,402	20,593,304
2025-01-20	16.1	16.62	16.01	16.55	+3.24%	12,644	20,788,841
2025-01-17	15.95	16.09	15.76	16.03	+0.25%	8,246	13,128,251
2025-01-16	16.22	16.29	15.85	15.99	-0.25%	9,522	15,270,542
2025-01-15	16.15	16.4	16.01	16.03	-0.12%	12,964	20,968,379
2025-01-14	15.13	16.05	15.13	16.05	+5.94%	14,550	22,947,044
2025-01-13	15.01	15.23	14.59	15.15	+0.26%	11,571	17,313,699
2025-01-10	15.35	15.55	15.11	15.11	-1.56%	11,838	18,150,270
2025-01-09	15.42	15.66	15.26	15.35	-1.22%	10,153	15,665,329
2025-01-08	15.77	15.92	15.1	15.54	-1.46%	14,014	21,742,249
2025-01-07	15.27	15.77	15.11	15.77	+3.27%	15,793	24,519,718
2025-01-06	15.39	15.57	14.75	15.27	-0.78%	20,901	31,937,759
2025-01-03	15.64	15.79	15.15	15.39	-1.66%	20,374	31,391,103
2025-01-02	15.9	16.28	15.5	15.65	-1.45%	15,335	24,378,780
2024-12-31	16.55	16.55	15.87	15.88	-2.16%	15,928	25,595,134
2024-12-30	16.59	16.84	16.13	16.23	-2.76%	24,360	39,815,003
2024-12-27	16.82	17.68	16.69	16.69	-1.07%	23,239	39,470,355
2024-12-26	16.14	17.39	16.08	16.87	+3.5%	46,140	78,032,077
2024-12-25	17.6	18.6	16.08	16.3	-5.51%	92,311	161,747,545
2024-12-24	16.65	17.48	16.65	17.25	+3.11%	44,988	77,364,958
2024-12-23	17.15	17.31	16.41	16.73	-2.73%	29,769	49,992,793
2024-12-20	16.95	17.24	16.72	17.2	+1.96%	24,133	41,157,300
2024-12-19	16.42	17.15	16.31	16.87	+1.63%	24,545	41,169,492
2024-12-18	16.35	16.65	15.9	16.6	+1.16%	22,363	36,608,765
2024-12-17	17.39	17.42	16.3	16.41	-5.47%	35,081	58,761,862
2024-12-16	17.46	17.78	17.22	17.36	0%	17,601	30,724,387
2024-12-13	17.71	17.76	17.32	17.36	-2.42%	19,360	34,037,705
2024-12-12	17.39	17.84	17.29	17.79	+2.3%	20,927	36,777,998
2024-12-11	17.17	17.45	17.03	17.39	+0.29%	18,556	32,008,882
2024-12-10	17.94	18.09	17.16	17.34	-2.03%	35,120	61,414,714
2024-12-09	17.03	17.88	17	17.7	+4%	41,338	72,089,129
2024-12-06	17.08	17.13	16.73	17.02	-0.23%	18,855	31,921,726
2024-12-05	16.8	17.07	16.66	17.06	+1.73%	18,193	30,860,072
2024-12-04	16.83	16.98	16.62	16.77	-0.36%	16,609	27,906,651
2024-12-03	16.92	17.2	16.76	16.83	-0.88%	17,864	30,189,639
2024-12-02	17.07	17.2	16.7	16.98	+1.13%	22,155	37,476,517
2024-11-29	16.51	16.85	16.45	16.79	+1.33%	32,394	54,036,139
2024-11-28	16.19	16.84	16.19	16.57	+1.59%	32,338	53,612,019
2024-11-27	15.95	16.68	15.54	16.31	+1.49%	25,239	40,484,355
2024-11-26	16.19	16.42	15.97	16.07	-0.68%	15,761	25,456,614
2024-11-25	15.98	16.2	15.73	16.18	+3.72%	20,877	33,374,644
2024-11-22	16.31	16.48	15.57	15.6	-4.82%	18,391	29,508,362
2024-11-21	16.32	16.48	16.18	16.39	+0.24%	13,506	22,049,757
2024-11-20	15.81	16.37	15.75	16.35	+2.83%	21,787	35,202,816
2024-11-19	15.59	15.94	15.45	15.9	+1.99%	22,076	34,749,855
2024-11-18	15.92	16.09	15.36	15.59	-1.58%	17,136	26,844,504
2024-11-15	16.08	16.26	15.79	15.84	-1.61%	15,663	25,176,886
2024-11-14	16.47	16.55	16	16.1	-2.37%	14,571	23,678,137
2024-11-13	16.39	16.52	15.88	16.49	+1.35%	21,613	35,184,792
2024-11-12	16.38	16.57	16.11	16.27	-0.25%	23,228	37,981,194
2024-11-11	16.04	16.36	16	16.31	+0.99%	22,586	36,600,454
2024-11-08	15.95	16.18	15.72	16.15	+1.57%	28,788	45,980,437
2024-11-07	15.66	15.93	15.52	15.9	+1.6%	22,357	35,272,791
2024-11-06	15.58	15.84	15.43	15.65	+0.32%	19,899	31,094,475
2024-11-05	15.48	15.7	15.4	15.6	+0.78%	23,242	36,091,263
2024-11-04	14.9	15.55	14.89	15.48	+2.99%	24,620	37,869,155
2024-11-01	16.15	16.29	15	15.03	-8.52%	50,527	78,002,974
2024-10-31	15.44	16.51	15.36	16.43	+6.48%	55,348	89,000,461
2024-10-30	15.4	15.7	15.25	15.43	-0.58%	17,658	27,312,509
2024-10-29	15.79	15.89	15.38	15.52	-1.4%	21,039	32,732,089
2024-10-28	15.79	15.79	15.53	15.74	+1.42%	16,847	26,344,109
2024-10-25	15.42	15.61	15.36	15.52	+1.37%	15,681	24,301,323
2024-10-24	15.35	15.4	15.17	15.31	-0.07%	10,190	15,550,304
2024-10-23	15.35	15.53	15.17	15.32	-0.2%	16,752	25,753,820
2024-10-22	15.28	15.45	14.91	15.35	-0.26%	35,085	53,526,688
2024-10-21	15.18	15.81	15.01	15.39	+2.26%	50,457	77,484,481
2024-10-18	14.56	15.09	14.51	15.05	+3.29%	21,502	31,934,505
2024-10-17	14.55	14.87	14.45	14.57	-0.14%	13,328	19,511,060
2024-10-16	14.3	14.67	14.24	14.59	+0.83%	12,178	17,693,699
2024-10-15	14.7	14.74	14.46	14.47	-1.9%	18,859	27,543,892
2024-10-14	14.46	14.83	14.3	14.75	+2.01%	15,800	23,065,613
2024-10-11	15.02	15.06	14.29	14.46	-3.28%	21,338	31,182,659
2024-10-10	15	15.43	14.66	14.95	+0.4%	24,220	36,473,556
2024-10-09	15.92	15.95	14.87	14.89	-8.54%	32,733	50,156,920
2024-10-08	16.8	16.8	15.43	16.28	+6.2%	50,070	80,597,793
2024-09-30	14.65	15.54	14.24	15.33	+7.81%	45,740	68,275,924
2024-09-27	13.89	14.4	13.79	14.22	+3.04%	25,500	35,905,909
2024-09-26	13.41	13.82	13.39	13.8	+2.22%	13,198	18,018,746
2024-09-25	13.48	13.74	13.44	13.5	+0.37%	15,584	21,212,279
2024-09-24	13.15	13.51	13.06	13.45	+2.44%	13,156	17,485,501
2024-09-23	12.99	13.18	12.86	13.13	+0.38%	8,624	11,253,912
2024-09-20	12.97	13.09	12.76	13.08	+0.85%	10,488	13,621,049
2024-09-19	12.65	13.02	12.63	12.97	+3.1%	14,989	19,264,240
2024-09-18	13	13.07	12.44	12.58	-3.45%	16,978	21,438,093
2024-09-13	13.17	13.19	12.99	13.03	-0.99%	7,922	10,368,405
2024-09-12	13.37	13.54	13.15	13.16	-1.86%	7,286	9,714,261
2024-09-11	13.5	13.68	13.33	13.41	-1.32%	9,426	12,719,514
2024-09-10	13.34	13.59	13.3	13.59	+1.87%	10,045	13,522,812
2024-09-09	13.2	13.45	13.02	13.34	+0.45%	7,132	9,471,648
2024-09-06	13.74	13.74	13.22	13.28	-2.06%	8,344	11,216,200
2024-09-05	13.32	13.58	13.24	13.56	+1.65%	8,686	11,709,263
2024-09-04	13.41	13.57	13.31	13.34	-0.3%	9,259	12,426,533
2024-09-03	13.15	13.47	13.15	13.38	+1.75%	11,880	15,855,847
2024-09-02	13.18	13.75	13.13	13.15	-0.15%	17,109	22,908,351
2024-08-30	13.05	13.34	13.01	13.17	+1.23%	8,905	11,755,139
2024-08-29	12.7	13.05	12.65	13.01	+2.12%	7,607	9,821,355
2024-08-28	12.62	12.91	12.55	12.74	+0.95%	7,196	9,182,819
2024-08-27	12.91	12.91	12.58	12.62	-2.25%	7,360	9,335,523
2024-08-26	12.66	13.01	12.55	12.91	+2.46%	9,242	11,875,650
2024-08-23	12.8	12.8	12.52	12.6	-1.49%	9,488	11,986,501
2024-08-22	13.02	13.14	12.71	12.79	-1.92%	9,137	11,779,703
2024-08-21	13.15	13.27	13	13.04	-0.91%	8,307	10,875,300
2024-08-20	13.66	13.66	13.06	13.16	-3.66%	11,022	14,655,017
2024-08-19	13.4	13.73	13.35	13.66	+1.56%	12,839	17,429,789
2024-08-16	13.53	13.63	13.42	13.45	-0.52%	9,103	12,307,352
2024-08-15	13.68	13.76	13.44	13.52	-1.17%	14,294	19,415,033
2024-08-14	13.63	14.09	13.62	13.68	-0.36%	18,895	26,111,121
2024-08-13	13.48	13.77	13.18	13.73	+1.4%	20,676	28,078,391
2024-08-12	13.28	13.58	13.11	13.54	+1.88%	16,743	22,405,491
2024-08-09	13.28	13.55	13.25	13.29	+0.23%	9,556	12,781,989
2024-08-08	13.37	13.4	13	13.26	-0.82%	9,514	12,546,708
2024-08-07	13.17	13.41	13.08	13.37	+1.36%	9,695	12,877,163
2024-08-06	12.96	13.24	12.62	13.19	+2.09%	14,591	19,051,624
2024-08-05	13.28	13.48	12.91	12.92	-3.51%	11,521	15,204,083
2024-08-02	13.52	13.68	13.37	13.39	-1.25%	11,374	15,365,022
2024-08-01	13.59	13.68	13.48	13.56	-0.15%	9,291	12,615,345
2024-07-31	13.3	13.59	13.22	13.58	+2.41%	12,556	16,875,021
2024-07-30	13.07	13.28	12.96	13.26	+1.45%	9,536	12,564,978
2024-07-29	13.11	13.26	13.03	13.07	-0.61%	8,719	11,459,111
2024-07-26	12.98	13.18	12.97	13.15	+0.92%	14,141	18,527,085
2024-07-25	12.63	13.12	12.52	13.03	+2.6%	11,626	14,946,409
2024-07-24	12.93	12.97	12.66	12.7	-1.78%	9,755	12,466,738
2024-07-23	13.17	13.33	12.87	12.93	-1.97%	8,036	10,568,472
2024-07-22	13.08	13.25	13.02	13.19	+0.84%	8,401	11,040,119
2024-07-19	12.88	13.28	12.75	13.08	+1.4%	8,864	11,534,723
2024-07-18	13	13.05	12.59	12.9	-1.15%	12,058	15,388,373
2024-07-17	13.38	13.38	13.04	13.05	-2.32%	8,131	10,669,799
2024-07-16	13.5	13.64	13.27	13.36	-1.04%	7,785	10,432,455
2024-07-15	13.88	14.05	13.41	13.5	-2.46%	11,893	16,233,641
2024-07-12	13.83	14	13.71	13.84	-0.29%	10,157	14,080,133
2024-07-11	13.45	13.92	13.4	13.88	+4.68%	12,029	16,537,466
2024-07-10	13.24	13.51	13.22	13.26	-0.23%	9,937	13,293,292
2024-07-09	13.09	13.38	12.73	13.29	+2.23%	11,825	15,486,243
2024-07-08	13.48	13.52	12.95	13	-3.85%	10,022	13,150,850
2024-07-05	13.42	13.59	13.14	13.52	+0.07%	7,459	10,013,141
2024-07-04	13.95	14.08	13.43	13.51	-2.95%	10,525	14,387,400
2024-07-03	14.19	14.26	13.88	13.92	-1.83%	9,007	12,617,921
2024-07-02	14.13	14.27	14.05	14.18	+0.28%	8,376	11,840,998
2024-07-01	13.93	14.15	13.67	14.14	+1.51%	12,834	17,830,451
2024-06-28	14.02	14.23	13.85	13.93	-0.64%	13,249	18,628,124
2024-06-27	14.06	14.45	13.98	14.02	-1.06%	22,076	31,422,755
2024-06-26	13.6	14.32	13.37	14.17	+4.73%	26,716	37,381,279
2024-06-25	13.23	13.86	13.23	13.53	+2.27%	13,975	19,033,581
2024-06-24	13.75	13.89	13.05	13.23	-5.03%	13,235	17,682,671
2024-06-21	13.74	14.14	13.6	13.93	-0.14%	7,869	10,928,082
2024-06-20	14.3	14.42	13.8	13.95	-2.86%	10,920	15,345,692
2024-06-19	14.39	14.59	14.26	14.36	-0.14%	12,003	17,301,821
2024-06-18	14.15	14.4	13.97	14.38	+2.79%	11,051	15,789,698
2024-06-17	14.18	14.3	13.96	13.99	-1.27%	9,473	13,382,269
2024-06-14	14.27	14.31	13.9	14.17	-0.98%	7,602	10,773,742
2024-06-13	14.27	14.47	14.12	14.31	+0.35%	9,583	13,672,956
2024-06-12	13.92	14.32	13.79	14.26	+2.52%	10,507	14,873,073
2024-06-11	13.9	13.97	13.43	13.91	+0.29%	12,422	17,054,348
2024-06-07	13.21	13.98	13.21	13.87	+6.69%	16,353	22,391,547
2024-06-06	14.1	14.2	12.9	13	-7.8%	21,711	28,859,110
2024-06-05	14.4	14.45	14.03	14.1	-2.08%	10,658	15,185,847
2024-06-04	14.84	14.84	14.01	14.4	-3.42%	16,303	23,289,055
2024-06-03	15.62	15.74	14.79	14.91	-4.91%	14,658	22,241,177
2024-05-31	15.45	15.74	15.32	15.68	+1.42%	9,204	14,353,589
2024-05-30	15.48	15.66	15.26	15.46	-0.13%	11,632	18,050,989
2024-05-29	15.09	15.62	14.98	15.48	+1.78%	12,843	19,724,415
2024-05-28	15.56	15.58	15.16	15.21	-2.62%	9,339	14,306,213
2024-05-27	15.62	15.79	15.29	15.62	+0.45%	8,094	12,528,228
2024-05-24	15.65	15.85	15.39	15.55	-0.13%	9,601	15,016,748
2024-05-23	16.11	16.11	15.51	15.57	-3.23%	11,052	17,394,090
2024-05-22	15.97	16.19	15.93	16.09	+0.19%	11,136	17,940,828
2024-05-21	16.15	16.18	15.8	16.06	-0.56%	10,010	16,000,371
2024-05-20	16.23	16.39	16.02	16.15	-0.37%	10,505	16,972,109
2024-05-17	16.08	16.29	15.83	16.21	+0.87%	11,933	19,186,750
2024-05-16	15.88	16.18	15.87	16.07	+1.64%	7,595	12,214,289
2024-05-15	16.03	16.14	15.8	15.81	-1%	6,766	10,805,946
2024-05-14	15.71	16.17	15.71	15.97	+1.72%	11,731	18,739,526
2024-05-13	16.12	16.12	15.65	15.7	-3.33%	11,640	18,381,909
2024-05-10	16.6	16.66	16.16	16.24	-2.05%	8,861	14,440,369
2024-05-09	16.25	16.62	16.25	16.58	+2.09%	9,905	16,366,892
2024-05-08	16.7	16.72	16.2	16.24	-3.1%	11,479	18,834,832
2024-05-07	16.57	16.76	16.43	16.76	+0.78%	9,230	15,366,193
2024-05-06	16.19	16.65	16.19	16.63	+3.1%	12,526	20,659,054
2024-04-30	16.18	16.4	15.85	16.13	+0.31%	18,306	29,535,977
2024-04-29	15.46	16.12	15.46	16.08	+3.94%	15,800	25,109,297
2024-04-26	15.42	15.68	15.23	15.47	+0.65%	11,571	17,919,335
2024-04-25	15.02	15.62	14.98	15.37	+2.06%	17,139	26,386,930
2024-04-24	14.75	15.15	14.7	15.06	+2.73%	14,272	21,398,624
2024-04-23	14.12	14.83	14.12	14.66	+4.12%	18,235	26,509,669
2024-04-22	14.3	14.39	13.71	14.08	-1.54%	13,873	19,569,253
2024-04-19	14.53	14.7	14.1	14.3	-1.58%	13,503	19,337,012
2024-04-18	14.38	14.9	14.08	14.53	+1.18%	19,348	28,048,298
2024-04-17	13.13	14.49	13.08	14.36	+8.54%	23,216	32,711,515
2024-04-16	14.55	14.67	13.23	13.23	-10%	26,407	35,406,882
2024-04-15	16.1	16.42	14.7	14.7	-9.98%	29,155	43,951,500
2024-04-12	16.45	16.79	16.27	16.33	-0.49%	12,386	20,478,608
2024-04-11	16.1	16.75	15.91	16.41	+1.55%	13,232	21,694,493
2024-04-10	16.65	16.75	16.03	16.16	-3.23%	15,844	25,849,996
2024-04-09	16.59	16.9	16.58	16.7	+0.42%	11,784	19,690,235
2024-04-08	17.07	17.26	16.55	16.63	-2.58%	20,461	34,514,719
2024-04-03	17.27	17.38	16.71	17.07	-0.58%	14,363	24,324,992
2024-04-02	17.32	17.45	17.04	17.17	-1.27%	14,869	25,611,802
2024-04-01	16.74	17.56	16.74	17.39	+3.64%	21,347	36,756,917
2024-03-29	16.9	17.16	16.61	16.78	+0.96%	12,942	21,760,712
2024-03-28	16.21	16.84	16.2	16.62	+2.28%	13,629	22,629,996
2024-03-27	16.62	16.8	16.23	16.25	-2.52%	15,450	25,479,778
2024-03-26	16.4	16.73	16.26	16.67	+1.65%	12,620	20,844,930
2024-03-25	16.77	16.87	16.33	16.4	-2.32%	15,570	25,937,510
2024-03-22	17.19	17.19	16.73	16.79	-2.38%	17,801	30,040,739
2024-03-21	17.25	17.36	16.87	17.2	0%	18,470	31,661,654
2024-03-20	16.88	17.22	16.8	17.2	+1.78%	18,017	30,695,197
2024-03-19	16.8	17.05	16.68	16.9	+0.18%	20,760	35,077,936
2024-03-18	16.45	16.89	16.36	16.87	+2.74%	20,489	34,139,387
2024-03-15	16.01	16.66	16.01	16.42	+2.11%	20,326	33,170,412
2024-03-14	16.18	16.34	15.85	16.08	-1.11%	13,808	22,284,376
2024-03-13	16.28	16.4	16.02	16.26	-0.18%	18,597	30,146,385
2024-03-12	15.78	16.3	15.73	16.29	+3.3%	21,447	34,378,377
2024-03-11	15.37	15.77	15.36	15.77	+2.54%	17,512	27,366,464
2024-03-08	15.43	15.48	15.14	15.38	+0.07%	13,520	20,685,888
2024-03-07	15.41	15.85	15.22	15.37	-0.19%	19,262	29,965,590
2024-03-06	15.15	15.53	14.91	15.4	+2.8%	17,309	26,427,941
2024-03-05	15.43	15.52	14.9	14.98	-2.41%	18,143	27,430,132
2024-03-04	15.7	15.9	15.05	15.35	-2.23%	18,711	28,809,204
2024-03-01	15.51	15.75	15.37	15.7	+1.49%	18,564	28,924,527
2024-02-29	14.51	15.65	14.5	15.47	+3%	28,050	42,921,730
2024-02-28	16.69	17.3	15.02	15.02	-10.01%	44,762	71,904,355
2024-02-27	16.02	16.7	15.91	16.69	+4.84%	28,779	47,341,966
2024-02-26	16.11	16.43	15.55	15.92	+1.02%	31,469	50,039,000
2024-02-23	15.3	15.85	15.14	15.76	+3.07%	25,800	39,927,706
2024-02-22	14.75	15.3	14.59	15.29	+4.3%	27,590	41,281,020
2024-02-21	14.22	15.14	14.12	14.66	+2.02%	31,156	46,003,054
2024-02-20	14.1	14.44	13.7	14.37	+2.86%	24,895	35,137,136
2024-02-19	13.52	14.02	13.52	13.97	+3.71%	29,431	40,677,867
2024-02-08	12.35	13.66	12.21	13.47	+5.48%	30,376	39,752,530
2024-02-07	14.04	14.04	12.77	12.77	-10.01%	46,210	61,101,422
2024-02-06	14.19	15.02	14.19	14.19	-10.02%	47,624	68,255,263
2024-02-05	15.98	16.56	15.77	15.77	-9.99%	19,000	30,042,508
2024-02-02	18.91	19.2	17.52	17.52	-10.02%	53,513	96,820,330
2024-02-01	18.1	20.16	18.05	19.47	+6.22%	85,926	167,352,944
2024-01-31	17.84	19.55	17.7	18.33	+1.5%	41,220	76,222,816
2024-01-30	17.91	18.77	17.76	18.06	-5.94%	28,202	51,406,421
2024-01-29	19.45	21.11	19.1	19.2	+0.05%	44,848	88,859,064
2024-01-26	19.21	19.25	18.9	19.19	+1.11%	16,755	31,976,226
2024-01-25	18.13	19.06	17.9	18.98	+4.69%	19,488	36,190,702
2024-01-24	18.21	18.55	17.39	18.13	+0.22%	18,453	33,114,457
2024-01-23	18.5	18.66	17.77	18.09	-1.42%	16,905	30,661,393
2024-01-22	19.85	19.85	18.3	18.35	-7.7%	22,976	43,879,960
2024-01-19	20.75	20.75	19.87	19.88	-3.96%	28,677	57,663,521
2024-01-18	21.11	21.31	20.15	20.7	-3.99%	49,700	102,813,822
2024-01-17	22.39	23	21.48	21.56	-4.6%	67,738	149,897,696
2024-01-16	21.24	23.38	21.12	22.6	+6.35%	81,995	183,968,340
2024-01-15	21.6	21.65	21.1	21.25	-2.03%	9,857	20,969,539
2024-01-12	21.72	22.05	21.58	21.69	-0.37%	8,184	17,824,361
2024-01-11	21.1	21.79	21.1	21.77	+2.69%	10,895	23,457,553
2024-01-10	21.72	21.72	21.19	21.2	-2.44%	10,787	23,060,175
2024-01-09	21.45	22.2	21.45	21.73	+1.45%	11,217	24,499,674
2024-01-08	21.74	21.94	21.42	21.42	-1.7%	10,593	22,928,712
2024-01-05	22.1	22.3	21.61	21.79	-1.58%	12,621	27,700,664
2024-01-04	21.97	22.18	21.77	22.14	+0.82%	10,353	22,804,224
2024-01-03	22.14	22.26	21.71	21.96	-1.26%	11,056	24,253,799
2024-01-02	22.07	22.47	21.98	22.24	+0.77%	12,296	27,457,531

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

╤Е╨┤╨╣╤ЕтЦУтФВ╤Е╨Х╨Ш╤ИтФР╨л 688234

近期数据

╤Й╨Ч╨б╤Е╨Ш╨╣╤Е╨Э╨Ю╤З╨дтХб 300069

2023年全年

╤ЕтХЧтХС╤Е╨Я╨б╤И╨Т╨▒╤ДтХЧтХЬ 600153

2024年至今

ST╤Ж╨йтХС╤З╨п╨╡ 603869

近期数据

╤Ж╨жтЦС╤Е╨Х╨Щ╤Е╨Х╨Щ╤З╨дтХб 688011

近三个月

╤ЖтЦТ╨п╤Е╨Э╨з╤Й╨╗╨и╤ЗтХС╨┤ 600527

近半年

╤ЙтЦУ╨С╤Е╨Ь╨з╤Е╨Ь╨ж╤ЕтХЦ╨╡ 600727

2024年一季度

╤Ж╨и╨╜╤И╨▒╨Э╤Ж╨жтЦС╤И╨Э╨┐ 603127

2022-2023两年

╤Й╨╗╨и╤З╨л╨п╤Ж╨жтЦС╤Ж╨н╨а 300200

2024年一季度

╤Е╨ХтЦС╤З╨птФВ╤Й╨Ч╨Э╤И╨│╨Х 603169

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

╤Е╨н╨┤╤ЖтФВтЦС╤И╨Т╨▒╤ДтХЧтХЬ 001260

17.23 0.00%

选择日期范围

股票概览

技术指标

K线图

成交量与均线

历史交易数据

按年份查看:

按季度查看:

时间段查看与对比

按月查看

重要周期

其他热门股票数据

同行业相关股票

热门股票推荐

╤Е╨┤╨╣╤ЕтЦУтФВ╤Е╨Х╨Ш╤ИтФР╨л 688234

╤Й╨Ч╨б╤Е╨Ш╨╣╤Е╨Э╨Ю╤З╨дтХб 300069

╤ЕтХЧтХС╤Е╨Я╨б╤И╨Т╨▒╤ДтХЧтХЬ 600153

ST╤Ж╨йтХС╤З╨п╨╡ 603869

╤Ж╨жтЦС╤Е╨Х╨Щ╤Е╨Х╨Щ╤З╨дтХб 688011

╤ЖтЦТ╨п╤Е╨Э╨з╤Й╨╗╨и╤ЗтХС╨┤ 600527

╤ЙтЦУ╨С╤Е╨Ь╨з╤Е╨Ь╨ж╤ЕтХЦ╨╡ 600727

╤Ж╨и╨╜╤И╨▒╨Э╤Ж╨жтЦС╤И╨Э╨┐ 603127

╤Й╨╗╨и╤З╨л╨п╤Ж╨жтЦС╤Ж╨н╨а 300200

╤Е╨ХтЦС╤З╨птФВ╤Й╨Ч╨Э╤И╨│╨Х 603169

热门概念板块

按行业浏览股票数据