щ╛Щц║РчФ╡хКЫ 001289

数据更新至:

添加到对比分析

15.98 +1.14%

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

15.98
+1.14% +0.18
15.84
开盘价
16.03
最高价
15.71
最低价
18,822
成交量
数据更新至: 2025-03-25

技术指标

15.93
MA5 (5日均线)
15.95
MA10 (10日均线)
15.98
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 15.84 16.03 15.71 15.98 +1.14% 18,822 29,979,876
2025-03-24 15.88 16.04 15.68 15.8 -0.32% 31,208 49,424,580
2025-03-21 15.88 16.11 15.77 15.85 -0.44% 30,813 49,162,484
2025-03-20 16.04 16.12 15.88 15.92 -1.06% 24,511 39,206,392
2025-03-19 15.98 16.16 15.85 16.09 +0.75% 26,068 41,855,700
2025-03-18 16.1 16.12 15.93 15.97 -0.93% 26,144 41,790,865
2025-03-17 16.05 16.13 15.97 16.12 +0.62% 31,699 50,866,238
2025-03-14 15.87 16.05 15.83 16.02 +1.07% 28,844 46,041,595
2025-03-13 15.88 15.95 15.82 15.85 -0.19% 28,090 44,585,391
2025-03-12 15.84 15.9 15.71 15.88 +0.51% 21,099 33,389,073
2025-03-11 15.72 15.81 15.6 15.8 +0.06% 22,859 35,964,938
2025-03-10 15.87 15.89 15.73 15.79 -0.69% 36,690 57,935,991
2025-03-07 15.98 16.02 15.86 15.9 -0.69% 25,638 40,851,986
2025-03-06 16.03 16.09 15.76 16.01 +0.25% 34,184 54,494,979
2025-03-05 16.12 16.14 15.9 15.97 -0.93% 20,934 33,470,264
2025-03-04 15.92 16.15 15.88 16.12 +0.75% 23,571 37,848,015
2025-03-03 16.01 16.12 15.89 16 -0.06% 34,358 54,999,987
2025-02-28 16.05 16.23 15.94 16.01 -0.5% 43,335 69,627,526
2025-02-27 16.34 16.37 16.05 16.09 -1.53% 50,017 80,751,707
2025-02-26 16.5 16.58 16.27 16.34 -1.03% 34,888 57,073,547
2025-02-25 16.32 16.7 16.2 16.51 +0.18% 42,904 70,755,688
2025-02-24 16.14 16.55 16.12 16.48 +2.04% 44,928 73,596,812
2025-02-21 16.39 16.43 16.08 16.15 -1.16% 43,023 69,753,410
2025-02-20 16.43 16.56 16.2 16.34 -0.97% 26,347 43,016,859
2025-02-19 16.43 16.55 16.38 16.5 +0.3% 31,206 51,365,565
2025-02-18 16.68 16.86 16.42 16.45 -1.32% 42,675 70,912,272
2025-02-17 16.29 16.78 16.21 16.67 +2.52% 56,621 93,996,017
2025-02-14 16.24 16.36 16.16 16.26 +0.31% 29,404 47,769,429
2025-02-13 16.16 16.33 16 16.21 +0.37% 33,056 53,709,813
2025-02-12 16.05 16.28 16.01 16.15 0% 29,997 48,457,511
2025-02-11 16.04 16.23 15.96 16.15 +0.44% 38,313 61,757,786
2025-02-10 16.41 16.55 15.99 16.08 -0.86% 56,965 92,244,288
2025-02-07 16.08 16.31 15.96 16.22 +0.25% 57,724 93,242,912
2025-02-06 15.28 16.2 15.23 16.18 +5.68% 93,216 148,211,263
2025-02-05 15.11 15.36 14.92 15.31 +2.07% 53,863 81,806,046
2025-01-27 14.84 15.12 14.81 15 +1.56% 37,425 56,242,854
2025-01-24 14.74 14.88 14.67 14.77 +0.34% 25,358 37,507,756
2025-01-23 14.81 15.03 14.72 14.72 -0.34% 28,569 42,563,387
2025-01-22 14.75 14.89 14.71 14.77 -0.27% 19,250 28,435,427
2025-01-21 14.96 14.99 14.74 14.81 -0.94% 22,645 33,553,658
2025-01-20 15.1 15.27 14.88 14.95 -0.93% 36,160 54,273,803
2025-01-17 14.91 15.09 14.82 15.09 +0.8% 28,509 42,746,191
2025-01-16 14.92 15.05 14.82 14.97 +0.81% 28,377 42,390,290
2025-01-15 14.92 14.97 14.68 14.85 -0.6% 26,131 38,715,830
2025-01-14 14.56 14.94 14.52 14.94 +2.96% 37,222 55,036,620
2025-01-13 14.37 14.58 14.2 14.51 +0.76% 25,837 37,330,213
2025-01-10 14.64 14.73 14.4 14.4 -1.97% 26,926 39,198,002
2025-01-09 14.76 14.85 14.63 14.69 -0.88% 27,947 41,159,547
2025-01-08 14.8 14.92 14.56 14.82 -0.2% 34,974 51,655,308
2025-01-07 14.95 14.97 14.72 14.85 -0.27% 28,679 42,404,551
2025-01-06 14.81 15.01 14.67 14.89 +0.54% 35,756 53,094,967
2025-01-03 15.04 15.28 14.8 14.81 -1.59% 50,594 76,026,291
2025-01-02 15.72 15.78 14.91 15.05 -4.2% 76,504 116,693,774
2024-12-31 16.05 16.08 15.69 15.71 -2% 43,670 69,133,177
2024-12-30 16.2 16.26 15.97 16.03 -0.87% 32,805 52,674,291
2024-12-27 16.12 16.28 15.97 16.17 +1% 53,857 86,982,397
2024-12-26 16.56 16.56 15.96 16.01 -3.09% 71,319 115,155,383
2024-12-25 16.8 16.85 16.38 16.52 -1.55% 40,157 66,390,733
2024-12-24 16.83 16.98 16.62 16.78 -0.06% 44,628 74,845,841
2024-12-23 17.06 17.35 16.77 16.79 -1.58% 61,466 104,821,952
2024-12-20 17.12 17.34 16.98 17.06 -0.29% 42,927 73,524,693
2024-12-19 17.3 17.33 16.96 17.11 -2.06% 64,159 110,008,621
2024-12-18 16.83 17.88 16.83 17.47 +4.24% 131,018 228,902,342
2024-12-17 16.8 16.98 16.68 16.76 -0.3% 34,445 57,923,321
2024-12-16 16.74 17.06 16.74 16.81 +0.42% 38,742 65,256,640
2024-12-13 17.05 17.1 16.73 16.74 -2.16% 36,437 61,433,534
2024-12-12 17.12 17.14 16.95 17.11 +0.12% 31,530 53,813,900
2024-12-11 16.85 17.16 16.85 17.09 +1.36% 38,868 66,349,773
2024-12-10 17.23 17.35 16.83 16.86 -0.35% 49,653 84,639,850
2024-12-09 17 17.06 16.8 16.92 -0.59% 30,273 51,335,135
2024-12-06 16.89 17.05 16.83 17.02 +0.95% 30,512 51,826,218
2024-12-05 16.77 16.96 16.72 16.86 +0.18% 31,033 52,252,413
2024-12-04 17.11 17.15 16.76 16.83 -1.64% 35,040 59,211,558
2024-12-03 17.21 17.32 17.09 17.11 -0.58% 35,091 60,191,123
2024-12-02 17.15 17.28 16.82 17.21 +1.41% 51,691 88,287,304
2024-11-29 16.96 17.06 16.8 16.97 +0.06% 45,714 77,440,660
2024-11-28 17.07 17.13 16.91 16.96 -0.64% 29,180 49,649,411
2024-11-27 17.01 17.08 16.73 17.07 +0.53% 42,542 72,124,561
2024-11-26 17.14 17.18 16.84 16.98 -0.76% 39,738 67,469,974
2024-11-25 17.23 17.37 17.05 17.11 -0.7% 35,710 61,422,174
2024-11-22 17.73 17.81 17.19 17.23 -2.98% 47,977 83,858,539
2024-11-21 17.8 18 17.7 17.76 -0.34% 39,524 70,374,181
2024-11-20 17.84 17.96 17.7 17.82 -0.34% 35,506 63,159,750
2024-11-19 17.95 18.18 17.52 17.88 -1.05% 55,808 99,369,741
2024-11-18 17.57 18.62 17.55 18.07 +3.38% 128,241 233,157,794
2024-11-15 17.72 17.96 17.48 17.48 -1.85% 47,586 84,249,021
2024-11-14 18.11 18.22 17.77 17.81 -1.6% 55,369 99,670,565
2024-11-13 18.11 18.29 17.87 18.1 -0.77% 57,146 103,237,685
2024-11-12 18.66 18.76 18.1 18.24 -2.88% 88,799 163,520,139
2024-11-11 18.58 18.84 18.03 18.78 +4.04% 141,573 261,595,520
2024-11-08 18.39 18.6 17.98 18.05 -1.9% 110,831 202,099,846
2024-11-07 17.69 18.5 17.66 18.4 +4.07% 159,531 291,087,160
2024-11-06 17.88 18.08 17.5 17.68 -1.45% 103,939 184,849,753
2024-11-05 17.83 17.95 17.6 17.94 +0.17% 98,814 176,144,654
2024-11-04 17.96 18.1 17.68 17.91 -0.22% 75,182 134,311,255
2024-11-01 18.34 18.4 17.79 17.95 -2.6% 120,170 216,553,040
2024-10-31 17.5 18.7 17.38 18.43 +8.16% 240,064 438,435,679
2024-10-30 17.19 17.26 16.91 17.04 -1.56% 87,312 149,111,563
2024-10-29 17.9 17.95 17.31 17.31 -3.3% 131,559 230,411,844
2024-10-28 18.13 18.2 17.5 17.9 -0.11% 172,531 307,812,970
2024-10-25 16.99 18.3 16.8 17.92 +3.82% 241,753 423,876,711
2024-10-24 19.35 19.35 17.11 17.26 -1.88% 373,540 676,148,959
2024-10-23 17.59 17.59 17.59 17.59 +10.01% 47,385 83,350,496
2024-10-22 15.42 16.06 15.38 15.99 +4.03% 77,161 121,445,805
2024-10-21 15.5 15.54 15.22 15.37 -0.45% 59,216 91,042,337
2024-10-18 15.15 15.69 14.93 15.44 +1.91% 64,308 98,191,653
2024-10-17 15.59 15.64 15.13 15.15 -2.07% 39,726 60,831,348
2024-10-16 15.26 15.57 15.16 15.47 +0.65% 40,297 62,107,105
2024-10-15 15.8 15.82 15.36 15.37 -2.91% 49,758 77,510,100
2024-10-14 15.63 15.94 15.52 15.83 +2.13% 54,997 86,602,198
2024-10-11 16.1 16.11 15.4 15.5 -3.61% 58,214 91,543,512
2024-10-10 15.88 16.45 15.8 16.08 +1.84% 93,942 151,820,123
2024-10-09 16.9 17.07 15.76 15.79 -8.89% 111,219 182,364,865
2024-10-08 18.45 18.45 16.7 17.33 +3.28% 165,758 290,627,077
2024-09-30 15.9 16.88 15.8 16.78 +7.7% 137,079 224,690,292
2024-09-27 15.04 15.7 15.04 15.58 +4.14% 83,329 128,010,732
2024-09-26 14.61 14.96 14.37 14.96 +2.61% 54,492 80,028,695
2024-09-25 14.56 14.98 14.46 14.58 +1.46% 63,918 94,281,677
2024-09-24 14.02 14.37 13.92 14.37 +3.01% 43,237 61,438,339
2024-09-23 13.71 14.02 13.67 13.95 +1.68% 28,276 39,347,841
2024-09-20 13.98 13.98 13.65 13.72 -1.86% 29,519 40,742,812
2024-09-19 13.64 13.99 13.62 13.98 +3.02% 36,858 51,080,122
2024-09-18 13.68 13.74 13.39 13.57 -0.88% 27,513 37,205,775
2024-09-13 13.91 13.91 13.66 13.69 -1.44% 23,072 31,767,501
2024-09-12 13.84 14.03 13.81 13.89 +0.51% 25,746 35,854,085
2024-09-11 14.1 14.15 13.74 13.82 -2.4% 29,715 41,336,482
2024-09-10 14.25 14.34 13.93 14.16 -0.56% 34,005 47,951,178
2024-09-09 14.3 14.35 14.18 14.24 -0.9% 32,997 47,016,808
2024-09-06 14.67 14.8 14.37 14.37 -1.98% 39,933 58,267,041
2024-09-05 14.56 14.68 14.5 14.66 +0.62% 28,381 41,469,597
2024-09-04 14.58 14.75 14.48 14.57 -0.82% 42,623 62,272,659
2024-09-03 14.85 14.85 14.51 14.69 -1.08% 50,351 73,924,749
2024-09-02 15.01 15.21 14.83 14.85 -2.17% 45,785 68,685,639
2024-08-30 15.05 15.25 14.67 15.18 +0.86% 74,224 111,604,375
2024-08-29 15.79 15.79 15.02 15.05 -7.04% 97,121 147,254,410
2024-08-28 16.07 16.24 15.97 16.19 +0.94% 22,253 35,923,908
2024-08-27 16.26 16.31 16 16.04 -1.9% 23,495 37,869,398
2024-08-26 16.35 16.41 16.25 16.35 +0.31% 20,566 33,574,752
2024-08-23 16.64 16.69 16.16 16.3 -2.22% 34,232 56,128,998
2024-08-22 16.75 16.82 16.67 16.67 -0.42% 19,077 31,926,197
2024-08-21 16.96 16.96 16.65 16.74 -0.83% 25,186 42,115,600
2024-08-20 17.1 17.16 16.81 16.88 -1.34% 23,544 39,817,075
2024-08-19 17.16 17.17 16.95 17.11 +0.77% 24,903 42,577,913
2024-08-16 17.14 17.18 16.92 16.98 -0.93% 25,117 42,752,848
2024-08-15 17.13 17.25 17.02 17.14 +0.29% 24,713 42,345,832
2024-08-14 17.11 17.26 17.06 17.09 -0.06% 23,619 40,471,185
2024-08-13 17.06 17.18 16.9 17.1 +0.06% 23,807 40,583,168
2024-08-12 17.3 17.7 17.08 17.09 -0.47% 58,127 100,823,940
2024-08-09 17.24 17.34 17.16 17.17 -0.17% 31,365 54,060,500
2024-08-08 17.3 17.37 17.09 17.2 -0.52% 36,689 63,235,766
2024-08-07 16.76 17.44 16.73 17.29 +3.1% 83,047 142,897,366
2024-08-06 16.68 16.83 16.52 16.77 0% 41,968 70,013,068
2024-08-05 17.07 17.15 16.76 16.77 -2.22% 51,811 87,717,271
2024-08-02 17.21 17.31 17.09 17.15 -0.69% 30,486 52,390,901
2024-08-01 17.38 17.46 17.26 17.27 -0.8% 35,819 62,056,828
2024-07-31 17.22 17.43 16.91 17.41 +1.16% 51,766 89,178,457
2024-07-30 17.49 17.49 17.17 17.21 -1.66% 31,654 54,633,255
2024-07-29 17.41 17.6 17.34 17.5 +0.46% 28,743 50,348,483
2024-07-26 17.54 17.56 17.35 17.42 -0.29% 33,537 58,506,730
2024-07-25 17.38 17.52 17.24 17.47 +0.75% 27,115 47,128,974
2024-07-24 17.17 17.56 17.13 17.34 +0.99% 38,080 66,158,874
2024-07-23 17.51 17.61 17.16 17.17 -1.89% 32,454 56,447,842
2024-07-22 17.57 17.66 17.44 17.5 -0.68% 42,878 75,116,466
2024-07-19 17.35 17.63 17.28 17.62 +1.15% 53,855 94,322,389
2024-07-18 17.07 17.42 17.01 17.42 +1.4% 50,271 86,573,172
2024-07-17 17.26 17.28 17.09 17.18 -0.81% 38,207 65,610,938
2024-07-16 17.17 17.37 17.17 17.32 +0.35% 39,400 68,034,745
2024-07-15 17.18 17.3 17.01 17.26 +0.12% 30,940 53,124,082
2024-07-12 17.28 17.46 17.22 17.24 -0.4% 40,602 70,368,826
2024-07-11 17.29 17.36 17.11 17.31 +1.11% 56,465 97,476,725
2024-07-10 17.57 17.64 17.05 17.12 -3.06% 72,226 124,418,100
2024-07-09 17.6 17.69 17.18 17.66 +0.28% 59,497 103,759,709
2024-07-08 17.89 17.93 17.57 17.61 -1.45% 52,195 92,330,130
2024-07-05 18.06 18.2 17.76 17.87 -1.43% 46,436 83,391,278
2024-07-04 18.26 18.38 18.09 18.13 -0.98% 58,329 106,223,100
2024-07-03 18.25 18.44 18.09 18.31 -0.22% 79,641 145,323,010
2024-07-02 18.16 18.44 17.8 18.35 +2.74% 128,668 234,251,673
2024-07-01 17.25 17.92 17.22 17.86 +3.54% 92,073 162,822,425
2024-06-28 16.92 17.36 16.87 17.25 +1.65% 57,587 99,015,089
2024-06-27 17.21 17.4 16.93 16.97 -1.96% 47,932 82,078,327
2024-06-26 17.11 17.32 17.01 17.31 +0.93% 44,637 76,671,340
2024-06-25 17.11 17.29 16.94 17.15 -0.06% 47,451 81,224,273
2024-06-24 17.24 17.29 16.75 17.16 -0.98% 85,519 145,737,846
2024-06-21 17.71 17.75 17.26 17.33 -2.37% 79,205 138,226,756
2024-06-20 17.7 17.84 17.65 17.75 -0.11% 46,098 81,819,389
2024-06-19 17.96 17.96 17.75 17.77 -1.28% 62,688 111,705,152
2024-06-18 18.13 18.17 17.83 18 -0.72% 85,887 153,976,288
2024-06-17 18.27 18.47 17.96 18.13 -1.52% 83,554 152,019,646
2024-06-14 18.66 18.86 18.36 18.41 -1.6% 107,283 199,188,917
2024-06-13 18.61 18.93 18.56 18.71 +0.27% 82,944 155,373,812
2024-06-12 18.65 18.73 18.47 18.66 -0.43% 63,734 118,555,841
2024-06-11 18.8 19.05 18.6 18.74 -1% 73,690 138,144,448
2024-06-07 18.39 18.98 18.29 18.93 +3.22% 103,278 193,129,460
2024-06-06 18.42 18.59 18.17 18.34 -0.6% 69,110 127,083,100
2024-06-05 18.72 18.75 18.4 18.45 -1.55% 43,576 80,787,085
2024-06-04 18.33 18.76 18.17 18.74 +2.18% 72,800 134,860,081
2024-06-03 18.39 18.48 18.08 18.34 -0.7% 83,803 152,721,737
2024-05-31 18.69 18.74 18.41 18.47 -1.12% 69,032 127,926,912
2024-05-30 19.13 19.13 18.65 18.68 -1.16% 89,945 169,589,286
2024-05-29 18.82 19.13 18.62 18.9 -0.53% 100,453 189,719,054
2024-05-28 18.41 19.29 18.38 19 +2.7% 187,453 355,504,404
2024-05-27 18.46 18.8 18.4 18.5 +0.82% 111,781 207,676,060
2024-05-24 17.99 18.73 17.99 18.35 +2.23% 105,984 195,278,204
2024-05-23 18.32 18.34 17.93 17.95 -2.18% 46,892 84,715,048
2024-05-22 18.23 18.4 18.17 18.35 +0.6% 36,050 66,018,708
2024-05-21 18.49 18.49 18.16 18.24 -1.3% 48,725 89,105,546
2024-05-20 18.18 18.65 18.13 18.48 +1.76% 104,716 193,188,850
2024-05-17 17.89 18.18 17.89 18.16 +1.57% 68,306 123,462,226
2024-05-16 18 18.1 17.81 17.88 -0.89% 79,126 141,649,272
2024-05-15 18.42 18.5 18.02 18.04 -1.96% 65,368 118,926,159
2024-05-14 18.48 18.58 18.18 18.4 -0.81% 91,799 168,667,259
2024-05-13 18.64 18.77 18.31 18.55 -0.11% 110,471 205,280,887
2024-05-10 18.42 18.68 18.36 18.57 +1.09% 102,519 189,984,529
2024-05-09 18.16 18.38 18.11 18.37 +0.93% 66,523 121,723,521
2024-05-08 18.44 18.55 18.18 18.2 -1.3% 71,460 131,033,830
2024-05-07 18.5 18.69 18.32 18.44 -0.22% 65,323 120,460,753
2024-05-06 18.36 18.51 18.25 18.48 +1.26% 76,138 140,437,862
2024-04-30 18.26 18.42 18.17 18.25 +0.33% 58,583 106,974,971
2024-04-29 17.9 18.24 17.72 18.19 +1.45% 76,550 138,150,147
2024-04-26 17.96 18.04 17.51 17.93 -0.61% 82,044 145,469,554
2024-04-25 17.93 18.06 17.83 18.04 +0.17% 25,202 45,278,788
2024-04-24 17.79 18.12 17.79 18.01 +1.07% 42,154 75,766,077
2024-04-23 18 18.01 17.77 17.82 -0.72% 29,352 52,423,778
2024-04-22 17.78 18.06 17.66 17.95 +0.62% 46,246 82,796,160
2024-04-19 18.2 18.28 17.75 17.84 -2.62% 88,911 160,139,933
2024-04-18 18.6 18.72 18.31 18.32 -1.61% 82,296 151,741,366
2024-04-17 18.16 18.62 18.01 18.62 +3.04% 77,498 142,706,921
2024-04-16 18.33 18.54 17.97 18.07 -1.47% 59,814 109,015,097
2024-04-15 18.06 18.58 17.98 18.34 +1.55% 70,070 128,572,121
2024-04-12 18.32 18.44 18.05 18.06 -1.95% 42,750 77,858,964
2024-04-11 18.21 18.59 17.92 18.42 +1.15% 60,137 110,600,014
2024-04-10 18.3 18.49 18.18 18.21 -0.87% 56,269 103,189,679
2024-04-09 18.6 18.62 18.3 18.37 -1.24% 53,050 97,574,140
2024-04-08 18.29 18.64 18.07 18.6 +1.58% 62,514 115,345,066
2024-04-03 18.32 18.44 18.21 18.31 -0.7% 39,138 71,683,278
2024-04-02 18.52 18.75 18.36 18.44 -0.75% 52,543 97,346,829
2024-04-01 18.71 18.82 18.5 18.58 -0.8% 60,342 112,175,663
2024-03-29 18.43 18.79 18.38 18.73 +1.35% 55,436 103,548,952
2024-03-28 18.2 18.59 17.9 18.48 +1.54% 68,998 126,078,295
2024-03-27 18.36 18.48 18.09 18.2 -1.09% 54,439 99,362,377
2024-03-26 18.36 18.53 18.15 18.4 +0.05% 65,893 120,966,450
2024-03-25 18.6 18.79 18.38 18.39 -1.39% 66,400 123,559,767
2024-03-22 18.76 18.85 18.55 18.65 -1.11% 53,635 100,096,463
2024-03-21 19.01 19.07 18.65 18.86 -0.58% 84,058 158,154,314
2024-03-20 18.92 18.99 18.78 18.97 0% 73,680 139,006,430
2024-03-19 19.21 19.33 18.93 18.97 -1.66% 65,945 125,656,879
2024-03-18 19.05 19.34 19.02 19.29 +1.26% 59,871 114,848,017
2024-03-15 18.96 19.23 18.91 19.05 +0.21% 42,302 80,615,697
2024-03-14 19.33 19.5 18.95 19.01 -1.91% 59,421 113,855,205
2024-03-13 19.33 19.44 19.13 19.38 -0.26% 47,820 92,220,993
2024-03-12 20.1 20.18 19.31 19.43 -3.24% 73,983 144,942,678
2024-03-11 20.22 20.74 19.9 20.08 +0.9% 72,371 145,833,807
2024-03-08 19.51 19.95 19.46 19.9 +1.74% 46,560 91,992,639
2024-03-07 19.7 19.79 19.42 19.56 -0.2% 54,034 105,979,821
2024-03-06 18.76 19.89 18.72 19.6 +4.09% 76,735 148,900,565
2024-03-05 18.83 18.99 18.62 18.83 -0.26% 43,412 81,598,538
2024-03-04 18.6 18.88 18.41 18.88 +1.02% 36,127 67,384,747
2024-03-01 19.06 19.14 18.5 18.69 -2.45% 57,416 107,455,019
2024-02-29 19.03 19.33 18.92 19.16 +0.16% 45,454 86,688,348
2024-02-28 19.3 19.57 19 19.13 -0.78% 47,126 90,897,942
2024-02-27 19.05 19.33 18.98 19.28 +1.05% 19,910 38,106,024
2024-02-26 19.41 19.51 19.01 19.08 -1.7% 32,220 62,008,543
2024-02-23 19.45 19.78 19.29 19.41 -0.26% 36,941 72,050,227
2024-02-22 18.96 19.53 18.96 19.46 +1.99% 30,803 59,365,457
2024-02-21 19.05 19.39 18.91 19.08 -0.99% 40,659 77,851,832
2024-02-20 19.37 19.37 18.8 19.27 -0.46% 40,513 77,254,236
2024-02-19 18.38 19.36 18.2 19.36 +5.27% 52,351 98,421,463
2024-02-08 18.25 18.53 17.77 18.39 +0.33% 54,567 99,253,815
2024-02-07 18.84 18.85 18.01 18.33 -2.71% 45,851 83,999,756
2024-02-06 18.38 18.97 18.21 18.84 +2.5% 39,526 73,872,992
2024-02-05 18.49 18.72 17.95 18.38 -0.7% 37,133 68,180,981
2024-02-02 18.89 19.01 18.08 18.51 -1.65% 26,607 49,557,387
2024-02-01 18.97 19.18 18.72 18.82 -1% 23,661 44,822,111
2024-01-31 19.13 19.36 18.81 19.01 -0.37% 20,603 39,345,288
2024-01-30 19.18 19.49 19.04 19.08 -1.04% 18,732 36,161,471
2024-01-29 19.12 19.54 19.06 19.28 +0.68% 25,475 49,410,492
2024-01-26 19.19 19.36 19 19.15 -0.1% 19,903 38,141,473
2024-01-25 18.41 19.17 18.32 19.17 +3.85% 26,897 50,946,909
2024-01-24 18.15 18.46 17.91 18.46 +1.48% 28,664 52,368,467
2024-01-23 17.73 18.26 17.51 18.19 +2.65% 22,322 40,074,262
2024-01-22 18.2 18.29 17.62 17.72 -3.28% 17,785 32,024,487
2024-01-19 18.38 18.44 18.15 18.32 -0.87% 15,630 28,618,905
2024-01-18 18.41 18.64 17.61 18.48 -1.23% 40,783 73,987,958
2024-01-17 18.89 19.15 18.7 18.71 -1.58% 13,159 24,939,504
2024-01-16 18.85 19.01 18.61 19.01 +0.64% 15,353 28,854,061
2024-01-15 19 19.15 18.85 18.89 -0.79% 15,645 29,716,387
2024-01-12 18.97 19.31 18.97 19.04 0% 13,667 26,112,569
2024-01-11 18.95 19.15 18.92 19.04 -0.05% 14,070 26,771,811
2024-01-10 19.22 19.34 18.92 19.05 -0.94% 14,049 26,802,467
2024-01-09 19.08 19.34 18.95 19.23 +0.68% 17,288 33,149,226
2024-01-08 19.53 19.53 19.06 19.1 -2.3% 15,143 29,167,958
2024-01-05 19.59 19.9 19.38 19.55 -0.41% 19,251 37,822,415
2024-01-04 20.06 20.06 19.4 19.63 -2.14% 29,923 58,668,276
2024-01-03 19.82 20.2 19.76 20.06 +0.35% 31,526 62,962,472
2024-01-02 19.88 20.09 19.76 19.99 +0.91% 29,018 57,805,879

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╕нхЫ╜шИ╣шИ╢ 600150

2022-2023两年

ц╣ЦхНЧхдйщЫБ 600698

2023年全年

хЙНц▓┐чФЯчЙй-U 688221

近期数据

цБТхКЫчЯ│хМЦ 600346

近半年

хоЙх╜йщлШчзС 600207

2024年一季度

хНЧф║мшпБхИ╕ 601990

2024年一季度

хоПшЛ▒цЩ║шГ╜ 001266

近三个月

х▒▒ф╕Ьщ╗ДщЗС 600547

2024年一季度

хМЧф║мщУ╢шбМ 601169

2024年至今

ч║╜хиБшВбф╗╜ 603699

2022-2023两年

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年

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