чеЦхРНшВбф╗╜ 003030

数据更新至:

添加到对比分析

17.04 -0.99%

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

17.04
-0.99% -0.17
17.5
开盘价
17.59
最高价
16.51
最低价
49,726
成交量
数据更新至: 2025-03-25

技术指标

16.81
MA5 (5日均线)
16.81
MA10 (10日均线)
16.57
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 17.5 17.59 16.51 17.04 -0.99% 49,726 84,068,874
2025-03-24 16.37 17.93 16.33 17.21 +5.07% 88,255 150,928,147
2025-03-21 16.59 16.7 16.29 16.38 -1.92% 18,199 29,932,120
2025-03-20 16.79 16.8 16.62 16.7 -0.18% 14,968 25,007,796
2025-03-19 16.9 16.9 16.62 16.73 -0.89% 16,958 28,343,850
2025-03-18 17 17.12 16.8 16.88 -0.65% 20,509 34,556,822
2025-03-17 17.26 17.38 16.88 16.99 -0.47% 30,701 52,301,768
2025-03-14 16.52 17.09 16.51 17.07 +3.45% 50,330 85,100,373
2025-03-13 16.58 16.67 16.26 16.5 -0.48% 21,590 35,486,079
2025-03-12 16.54 16.69 16.42 16.58 +0.24% 28,950 47,941,803
2025-03-11 16.15 16.54 16.15 16.54 +1.16% 27,506 45,001,391
2025-03-10 16.15 16.39 16.15 16.35 +0.8% 25,266 41,102,749
2025-03-07 16.18 16.28 16.14 16.22 +0.12% 21,892 35,483,916
2025-03-06 16.18 16.38 15.99 16.2 +0.06% 31,241 50,585,348
2025-03-05 16.55 16.63 16 16.19 -2% 36,782 59,574,745
2025-03-04 16.62 16.64 16.23 16.52 +0.12% 46,467 76,318,345
2025-03-03 16.38 16.87 16.34 16.5 +1.16% 59,449 98,541,235
2025-02-28 16.36 16.8 16.09 16.31 -0.24% 55,183 90,638,216
2025-02-27 16.05 16.41 16.02 16.35 +1.87% 47,193 76,637,389
2025-02-26 15.88 16.05 15.87 16.05 +1.07% 21,907 34,950,986
2025-02-25 15.9 16.15 15.86 15.88 -1.12% 25,185 40,244,529
2025-02-24 15.9 16.25 15.84 16.06 +1.58% 38,788 62,246,631
2025-02-21 15.99 16.03 15.72 15.81 -1.13% 29,527 46,718,777
2025-02-20 15.88 16.05 15.87 15.99 +0.38% 21,265 33,938,393
2025-02-19 15.78 16.03 15.72 15.93 +0.95% 22,157 35,237,967
2025-02-18 16.15 16.24 15.66 15.78 -2.47% 34,185 54,570,696
2025-02-17 15.86 16.21 15.76 16.18 +2.15% 34,016 54,433,758
2025-02-14 15.93 16.05 15.76 15.84 -0.69% 30,607 48,717,662
2025-02-13 16.2 16.22 15.87 15.95 -1.18% 37,811 60,643,074
2025-02-12 16.18 16.32 16.01 16.14 +0.12% 37,595 60,675,336
2025-02-11 16.23 16.24 15.82 16.12 +0.12% 38,260 61,285,330
2025-02-10 15.78 16.11 15.68 16.1 +2.22% 56,006 88,991,460
2025-02-07 15.69 15.95 15.51 15.75 +0.19% 57,500 90,581,836
2025-02-06 15.55 15.72 15.45 15.72 +1.16% 60,805 94,836,962
2025-02-05 15.49 15.64 15.05 15.54 +0.91% 72,996 112,064,570
2025-01-27 15.78 16.7 15.31 15.4 -7% 121,335 191,681,229
2025-01-24 16.56 16.64 16.56 16.56 -10% 28,308 46,879,503
2025-01-23 18.44 18.98 18.4 18.4 -9.98% 89,309 164,597,430
2025-01-22 22.98 24.06 19.68 20.44 -6.54% 243,722 533,127,137
2025-01-21 20.98 21.87 19.88 21.87 +10.01% 123,092 262,791,859
2025-01-20 18.73 19.88 18.72 19.88 +10.02% 70,750 137,991,872
2025-01-17 16.12 18.07 15.78 18.07 +9.98% 90,101 156,241,051
2025-01-16 16.01 17.04 16.01 16.43 -1.08% 62,739 102,663,075
2025-01-15 15.08 16.61 15.07 16.61 +10% 46,833 75,575,341
2025-01-14 14.3 15.12 14.3 15.1 +5.45% 17,816 26,399,174
2025-01-13 14.09 14.35 13.67 14.32 +1.49% 11,329 15,934,046
2025-01-10 14.53 14.77 14.1 14.11 -2.22% 11,597 16,708,279
2025-01-09 14.46 14.62 14.28 14.43 -0.55% 7,399 10,695,692
2025-01-08 14.44 14.7 14.15 14.51 +0.48% 12,083 17,475,951
2025-01-07 14.18 14.44 13.9 14.44 +2.48% 10,419 14,732,063
2025-01-06 14.3 14.44 13.71 14.09 -1.95% 13,766 19,397,041
2025-01-03 15.68 15.68 14.37 14.37 -7.53% 20,608 30,443,226
2025-01-02 15.36 16.12 15.31 15.54 +1.04% 21,834 34,339,293
2024-12-31 15.57 15.85 15.29 15.38 -1.35% 11,124 17,275,317
2024-12-30 15.86 15.91 15.3 15.59 -1.52% 13,007 20,160,775
2024-12-27 15.69 15.95 15.51 15.83 +0.96% 16,590 26,231,611
2024-12-26 15.49 16.47 15.49 15.68 +1.36% 23,326 37,181,383
2024-12-25 15.58 15.83 15.1 15.47 -1.02% 16,784 25,920,471
2024-12-24 15.4 15.78 15.32 15.63 +0.97% 13,235 20,562,217
2024-12-23 16.45 16.54 15.42 15.48 -5.9% 23,831 37,588,439
2024-12-20 16.18 16.72 16.18 16.45 +1.98% 19,307 31,893,105
2024-12-19 16.2 16.3 15.85 16.13 -1.16% 17,295 27,721,544
2024-12-18 16.74 16.84 16.2 16.32 -2.16% 24,611 40,361,830
2024-12-17 17.74 17.89 16.62 16.68 -6.61% 37,694 64,417,398
2024-12-16 18.36 18.41 17.69 17.86 -2.19% 42,291 76,185,781
2024-12-13 17.76 19.25 17.57 18.26 +1.16% 69,230 126,020,543
2024-12-12 17.39 18.9 17.11 18.05 +4.94% 67,021 120,258,999
2024-12-11 16.71 17.3 16.69 17.2 +2.93% 38,437 65,671,032
2024-12-10 16.98 17.2 16.69 16.71 +1.27% 37,918 63,976,905
2024-12-09 17 17 16.31 16.5 +1.23% 32,933 54,584,667
2024-12-06 16.25 16.57 16 16.3 +0.37% 27,617 44,905,237
2024-12-05 16.2 16.33 15.9 16.24 +0.06% 25,156 40,495,007
2024-12-04 16.45 16.9 16.12 16.23 -0.73% 37,321 61,722,545
2024-12-03 16.74 16.77 16.29 16.35 -1.98% 33,947 55,729,158
2024-12-02 16.48 16.91 16.37 16.68 +2.08% 54,079 90,132,892
2024-11-29 16.43 16.88 16.16 16.34 +0.99% 64,726 106,294,267
2024-11-28 15.6 16.67 15.6 16.18 +3.06% 73,554 118,993,110
2024-11-27 15.73 15.88 15.22 15.7 -0.7% 40,899 63,674,893
2024-11-26 16.2 16.44 15.69 15.81 -2.04% 81,650 130,049,554
2024-11-25 14.58 16.14 14.52 16.14 +10.02% 70,272 108,552,358
2024-11-22 15.32 15.41 14.6 14.67 -4.24% 39,839 59,830,206
2024-11-21 15.49 15.71 15.13 15.32 -1.67% 41,908 64,329,273
2024-11-20 15.1 15.58 15.04 15.58 +2.23% 52,993 81,300,790
2024-11-19 15.82 15.82 14.65 15.24 -5.34% 69,826 106,187,132
2024-11-18 16.95 17.33 15.81 16.1 -4.9% 111,579 182,161,180
2024-11-15 15.31 16.93 15.31 16.93 +10.01% 65,624 109,513,568
2024-11-14 15.71 15.89 15.34 15.39 -2.04% 21,119 32,815,140
2024-11-13 15.28 15.77 15.11 15.71 +3.08% 35,834 55,314,020
2024-11-12 15.1 15.38 15.1 15.24 +0.93% 26,840 40,953,563
2024-11-11 14.97 15.16 14.84 15.1 -0.26% 21,718 32,587,809
2024-11-08 15.5 15.65 15.08 15.14 -1.62% 31,903 48,603,224
2024-11-07 14.93 15.6 14.81 15.39 +3.01% 59,702 91,688,744
2024-11-06 14.61 14.97 14.51 14.94 +2.4% 32,336 47,746,596
2024-11-05 14.46 14.6 14.38 14.59 +1.32% 22,305 32,337,203
2024-11-04 14.09 14.4 14 14.4 +2.42% 20,281 28,829,760
2024-11-01 14.04 14.32 13.92 14.06 -0.92% 21,223 29,917,438
2024-10-31 14.18 14.35 14.07 14.19 +0.21% 25,849 36,712,224
2024-10-30 14.51 14.73 14.07 14.16 -2.88% 25,797 36,996,863
2024-10-29 14.99 15.3 14.55 14.58 -3.12% 25,865 38,143,678
2024-10-28 14.78 15.11 14.78 15.05 +1.83% 17,562 26,359,281
2024-10-25 14.55 14.79 14.55 14.78 +1.72% 12,246 17,989,355
2024-10-24 14.61 14.71 14.52 14.53 -0.89% 9,358 13,645,924
2024-10-23 14.6 14.81 14.4 14.66 -2.27% 27,102 39,593,568
2024-10-22 14.3 15.2 14.3 15 +4.46% 29,981 43,956,496
2024-10-21 14.45 14.47 14.22 14.36 -0.62% 14,896 21,328,626
2024-10-18 14.3 14.56 14.22 14.45 +0.98% 13,192 18,962,566
2024-10-17 14.23 14.47 14.17 14.31 +1.06% 11,194 16,039,830
2024-10-16 14.18 14.31 13.98 14.16 -0.14% 8,449 11,950,966
2024-10-15 14.51 14.62 14.12 14.18 -1.94% 7,895 11,345,674
2024-10-14 14.49 14.49 14.16 14.46 +1.26% 8,563 12,286,686
2024-10-11 14.77 14.93 14.12 14.28 -3.38% 11,736 17,020,102
2024-10-10 14.81 15.04 14.5 14.78 +0.68% 12,841 19,062,341
2024-10-09 15.84 15.89 14.61 14.68 -7.67% 23,676 35,722,189
2024-10-08 17.15 17.15 15.68 15.9 +1.4% 37,185 60,418,786
2024-09-30 15.11 15.88 14.7 15.68 +6.81% 33,744 51,851,077
2024-09-27 14.48 15.05 14.09 14.68 +3.02% 28,367 41,610,559
2024-09-26 13.41 14.34 13.41 14.25 +5.79% 12,355 17,162,099
2024-09-25 13.5 13.63 13.34 13.47 +1.2% 12,135 16,401,303
2024-09-24 13.16 13.36 13.12 13.31 +1.68% 7,545 10,005,102
2024-09-23 13.09 13.14 12.85 13.09 +0.54% 4,238 5,530,093
2024-09-20 13 13.09 12.86 13.02 +0.23% 5,834 7,566,951
2024-09-19 12.9 13.2 12.61 12.99 +2.93% 10,938 14,207,375
2024-09-18 13 13.02 12.42 12.62 -3.52% 9,750 12,336,688
2024-09-13 13.15 13.27 12.95 13.08 -1.13% 5,235 6,850,689
2024-09-12 13.21 13.65 13.15 13.23 -0.3% 6,489 8,694,299
2024-09-11 13.24 13.42 13.06 13.27 -0.45% 8,366 11,054,209
2024-09-10 13.2 13.62 13.2 13.33 +0.98% 12,361 16,533,851
2024-09-09 12.96 13.22 12.83 13.2 +1.93% 4,423 5,775,435
2024-09-06 13.13 13.15 12.88 12.95 -1.37% 6,313 8,203,527
2024-09-05 13.25 13.29 13.11 13.13 -0.45% 3,467 4,562,952
2024-09-04 13.2 13.33 13.11 13.19 -0.45% 3,728 4,919,627
2024-09-03 13.13 13.28 13.02 13.25 +0.91% 5,362 7,071,546
2024-09-02 13 13.25 12.93 13.13 +1.08% 9,496 12,455,787
2024-08-30 13.04 13.17 12.7 12.99 +0.93% 8,366 10,834,593
2024-08-29 12.9 13.16 12.82 12.87 -1% 7,312 9,430,410
2024-08-28 12.9 13.16 12.76 13 +1.09% 5,070 6,583,499
2024-08-27 12.87 13.1 12.78 12.86 -0.08% 4,577 5,907,355
2024-08-26 12.8 13.18 12.77 12.87 +0.55% 6,900 8,912,850
2024-08-23 12.93 13 12.67 12.8 -0.78% 3,848 4,905,682
2024-08-22 13.06 13.25 12.9 12.9 -1.15% 3,712 4,834,025
2024-08-21 13.14 13.22 12.98 13.05 -1.51% 4,813 6,302,939
2024-08-20 13.74 13.74 13.18 13.25 -1.63% 7,775 10,412,462
2024-08-19 13.5 13.93 13.47 13.47 +0.15% 5,682 7,750,212
2024-08-16 13.72 13.79 13.45 13.45 -1.68% 3,496 4,764,260
2024-08-15 13.7 13.83 13.61 13.68 -0.36% 3,139 4,301,252
2024-08-14 13.81 13.87 13.69 13.73 -0.07% 3,394 4,675,583
2024-08-13 13.76 13.77 13.53 13.74 0% 4,284 5,851,368
2024-08-12 13.82 13.96 13.63 13.74 -0.51% 3,900 5,352,295
2024-08-09 14 14.17 13.8 13.81 -1.43% 5,827 8,137,858
2024-08-08 13.74 14.05 13.6 14.01 +1.97% 6,030 8,363,190
2024-08-07 13.75 13.8 13.58 13.74 -0.07% 3,163 4,333,751
2024-08-06 13.44 13.75 13.44 13.75 +2.77% 4,740 6,451,035
2024-08-05 13.57 13.83 13.33 13.38 -1.62% 5,212 7,094,903
2024-08-02 13.6 13.83 13.54 13.6 -0.22% 3,788 5,192,848
2024-08-01 13.88 13.97 13.58 13.63 -1.87% 5,544 7,592,849
2024-07-31 13.33 13.9 13.33 13.89 +3.66% 7,030 9,663,810
2024-07-30 13.28 13.42 13.21 13.4 +0.98% 3,593 4,784,665
2024-07-29 13.28 13.38 13.2 13.27 -0.08% 2,768 3,672,216
2024-07-26 13.23 13.44 13.19 13.28 +0.45% 3,937 5,240,229
2024-07-25 13.02 13.38 12.96 13.22 +1.15% 5,176 6,842,548
2024-07-24 13.33 13.33 13 13.07 -0.83% 4,763 6,235,817
2024-07-23 13.48 13.59 13.14 13.18 -2.08% 3,854 5,145,347
2024-07-22 13.57 13.59 13.36 13.46 -0.52% 3,534 4,766,313
2024-07-19 13.55 13.58 13.26 13.53 -0.15% 5,589 7,502,975
2024-07-18 13.74 13.74 13.28 13.55 +0.07% 4,471 6,005,042
2024-07-17 13.49 13.64 13.25 13.54 +0.89% 4,711 6,371,464
2024-07-16 13.59 13.69 13.3 13.42 -1.25% 7,333 9,846,255
2024-07-15 14.01 14.06 13.49 13.59 -3.07% 7,466 10,237,059
2024-07-12 14.09 14.12 13.91 14.02 +0.07% 3,730 5,232,851
2024-07-11 13.86 14.09 13.81 14.01 +2.19% 5,750 8,039,213
2024-07-10 13.57 13.95 13.2 13.71 -1.08% 8,727 11,914,772
2024-07-09 14.12 14.12 13.52 13.86 -0.36% 7,221 9,939,043
2024-07-08 14.37 14.39 13.88 13.91 -3.54% 5,256 7,394,503
2024-07-05 14.14 14.44 14.06 14.42 +1.84% 3,568 5,082,450
2024-07-04 14.61 14.73 14.11 14.16 -3.28% 6,615 9,481,253
2024-07-03 14.74 14.88 14.63 14.64 -0.68% 4,190 6,181,860
2024-07-02 14.44 14.84 14.42 14.74 +1.17% 3,875 5,696,712
2024-07-01 14.41 14.57 14.26 14.57 +1.39% 4,855 7,011,812
2024-06-28 14.61 14.67 14.3 14.37 -1.64% 7,130 10,329,262
2024-06-27 14.77 14.86 14.56 14.61 -1.08% 3,417 5,025,144
2024-06-26 14.25 14.86 14.25 14.77 +2.43% 5,451 7,947,344
2024-06-25 14.33 14.6 14.21 14.42 +1.05% 5,447 7,872,087
2024-06-24 14.76 14.76 14.22 14.27 -4.03% 5,892 8,495,927
2024-06-21 14.99 15.06 14.68 14.87 -0.87% 5,765 8,579,955
2024-06-20 15.19 15.33 14.92 15 -0.92% 6,059 9,123,150
2024-06-19 15.2 15.35 14.98 15.14 +0.13% 4,161 6,313,548
2024-06-18 15.13 15.29 15.1 15.12 -0.07% 5,019 7,621,007
2024-06-17 15.41 15.44 15.09 15.13 -1.75% 5,488 8,322,945
2024-06-14 15.34 15.43 15.16 15.4 +0.33% 4,041 6,199,178
2024-06-13 15.64 15.66 15.21 15.35 -1.85% 5,076 7,794,458
2024-06-12 15.48 15.67 15.41 15.64 +1.1% 5,585 8,694,981
2024-06-11 15.3 15.48 15 15.47 -0.06% 7,154 10,927,964
2024-06-07 15.03 15.5 15.03 15.48 +4.52% 9,823 15,030,860
2024-06-06 15.45 15.53 14.8 14.81 -4.2% 10,862 16,335,908
2024-06-05 15.91 16.03 15.37 15.46 -2.89% 7,065 11,025,463
2024-06-04 16.22 16.3 15.51 15.92 -1.61% 10,362 16,382,425
2024-06-03 16.74 16.82 16.1 16.18 -1.76% 9,284 15,174,097
2024-05-31 16.44 16.52 16.2 16.47 +1.54% 9,222 15,110,274
2024-05-30 16.22 16.36 16.11 16.22 0% 6,161 9,998,523
2024-05-29 16.27 16.46 16.11 16.22 -0.25% 6,853 11,150,088
2024-05-28 16.55 16.67 16.13 16.26 -1.75% 9,690 15,902,891
2024-05-27 16.61 16.73 16.26 16.55 -1.08% 10,994 18,097,027
2024-05-24 16.7 16.93 16.43 16.73 +1.7% 12,454 20,826,701
2024-05-23 16.93 17 16.33 16.45 -3.24% 14,717 24,413,906
2024-05-22 17.38 17.44 16.97 17 -1.68% 14,811 25,368,110
2024-05-21 17.23 17.5 17 17.29 -0.17% 16,332 28,145,993
2024-05-20 16.97 17.63 16.83 17.32 +1.58% 30,439 52,824,317
2024-05-17 17.48 17.54 16.68 17.05 -2.79% 33,819 57,450,091
2024-05-16 18.16 18.16 17.5 17.54 -3.57% 30,234 53,708,353
2024-05-15 18.07 18.27 17.85 18.19 -0.87% 28,384 51,324,339
2024-05-14 18.11 18.35 17.9 18.35 -0.76% 38,215 69,216,919
2024-05-13 18.26 18.83 17.9 18.49 -3.55% 48,550 88,352,634
2024-05-10 17.47 19.17 17.47 19.17 +9.98% 26,021 49,065,897
2024-05-09 17.41 17.7 17.35 17.43 -0.63% 7,582 13,254,408
2024-05-08 17.64 17.74 17.4 17.54 -0.62% 7,794 13,682,825
2024-05-07 17.5 17.72 17.35 17.65 +0.91% 11,209 19,635,478
2024-05-06 17.48 17.7 17.31 17.49 +0.06% 10,514 18,340,476
2024-04-30 16.84 17.55 16.77 17.48 +4.23% 15,078 25,945,878
2024-04-29 16.51 16.84 16.34 16.77 +1.45% 10,264 17,092,535
2024-04-26 15.84 16.6 15.6 16.53 +4.42% 13,776 22,261,788
2024-04-25 16.61 16.61 15.7 15.83 +0.06% 9,317 14,792,597
2024-04-24 15.72 15.86 15.33 15.82 +0.64% 8,798 13,771,172
2024-04-23 15.31 15.76 15.05 15.72 +2.68% 11,751 18,135,768
2024-04-22 15.2 15.51 14.52 15.31 +2.41% 17,714 26,923,577
2024-04-19 15.31 15.63 14.63 14.95 -2.86% 13,783 20,525,738
2024-04-18 15.54 15.78 15.3 15.39 -0.84% 18,028 27,988,435
2024-04-17 14.34 15.52 14.34 15.52 +9.99% 11,654 17,611,058
2024-04-16 15.24 15.24 14.03 14.11 -8.97% 16,988 24,554,227
2024-04-15 16.84 16.9 15.25 15.5 -7.96% 17,760 28,027,422
2024-04-12 16.9 17.23 16.8 16.84 -0.41% 9,825 16,684,152
2024-04-11 16.9 17.4 16.88 16.91 -1.11% 8,479 14,500,861
2024-04-10 17.49 17.62 16.96 17.1 -2.23% 7,763 13,402,404
2024-04-09 17.64 17.64 17.17 17.49 +0.81% 7,184 12,490,382
2024-04-08 17.56 17.68 17.28 17.35 -2.03% 7,608 13,298,341
2024-04-03 17.94 17.99 17.31 17.71 -1.28% 12,616 22,167,601
2024-04-02 17.73 17.98 17.64 17.94 +1.01% 5,451 9,740,142
2024-04-01 17.6 17.76 17.22 17.76 +2.42% 8,297 14,567,665
2024-03-29 16.8 17.36 16.8 17.34 +3.21% 8,100 13,866,896
2024-03-28 16.8 17.03 16.5 16.8 -0.47% 11,398 19,141,710
2024-03-27 17.27 17.59 16.88 16.88 -2.26% 10,562 18,226,088
2024-03-26 16.7 17.34 16.66 17.27 +2.98% 11,992 20,521,277
2024-03-25 17.1 17.21 16.77 16.77 -1.93% 10,378 17,623,224
2024-03-22 17.4 17.49 16.88 17.1 -1.78% 7,508 12,851,914
2024-03-21 17.35 17.48 17.06 17.41 +0.64% 7,485 12,951,683
2024-03-20 17.16 17.3 16.95 17.3 +1.05% 8,774 15,047,021
2024-03-19 17.1 17.31 17.02 17.12 +0.18% 8,898 15,294,070
2024-03-18 16.79 17.11 16.6 17.09 +1.48% 7,231 12,222,263
2024-03-15 16.59 16.9 16.41 16.84 +2.18% 7,820 13,067,514
2024-03-14 16.61 16.8 16.29 16.48 -1.08% 7,004 11,598,021
2024-03-13 16.96 16.96 16.51 16.66 -1.36% 8,669 14,467,233
2024-03-12 16.45 16.95 16.36 16.89 +3.37% 14,670 24,398,293
2024-03-11 16.2 16.34 16.06 16.34 +1.49% 7,699 12,503,912
2024-03-08 15.97 16.18 15.89 16.1 +0.75% 7,796 12,505,310
2024-03-07 16 16.2 15.92 15.98 -0.13% 9,709 15,602,386
2024-03-06 16.2 16.23 15.88 16 -1.17% 10,290 16,494,718
2024-03-05 16.2 16.37 16.08 16.19 -1.1% 10,794 17,449,995
2024-03-04 16.73 16.76 16.24 16.37 -2.15% 12,887 21,171,769
2024-03-01 17.2 17.3 16.52 16.73 -4.4% 26,394 44,346,507
2024-02-29 16.89 17.78 16.27 17.5 +0.69% 42,380 71,903,173
2024-02-28 18 19.09 17.36 17.38 +0.17% 42,758 79,230,279
2024-02-27 17.15 17.37 17.01 17.35 +1.23% 7,393 12,719,014
2024-02-26 16.59 17.44 16.59 17.14 +3.38% 12,404 21,279,369
2024-02-23 16.24 16.6 16.01 16.58 +2.98% 10,040 16,391,788
2024-02-22 15.51 16.44 15.51 16.1 +2.61% 12,663 20,228,003
2024-02-21 15.13 16.07 15.1 15.69 +3.02% 15,006 23,615,475
2024-02-20 15.01 15.33 14.77 15.23 +1.4% 10,590 15,994,325
2024-02-19 14.72 15.6 14.72 15.02 +4.09% 24,513 37,256,481
2024-02-08 13.41 14.43 12.91 14.43 +9.98% 22,971 31,388,467
2024-02-07 13.63 13.71 12.8 13.12 -3.74% 31,043 41,249,479
2024-02-06 13.99 14.42 12.98 13.63 -5.48% 27,550 36,552,663
2024-02-05 16.03 16.07 14.42 14.42 -9.99% 18,894 27,540,340
2024-02-02 17.54 17.59 15.05 16.02 -4.07% 15,337 24,953,041
2024-02-01 17.13 17.16 16.2 16.7 -2.62% 13,661 22,780,258
2024-01-31 18.25 18.59 16.43 17.15 -6.08% 13,045 22,921,537
2024-01-30 18.73 18.87 18.1 18.26 -3.59% 5,831 10,796,273
2024-01-29 19.5 19.79 18.86 18.94 -3.12% 9,442 18,087,549
2024-01-26 19.77 19.98 19.46 19.55 -0.81% 8,732 17,254,701
2024-01-25 18.8 19.74 18.51 19.71 +5.34% 11,068 21,201,353
2024-01-24 18.66 18.85 17.89 18.71 +2.3% 10,822 19,938,325
2024-01-23 18.87 18.88 18.07 18.29 -3.13% 13,711 25,079,964
2024-01-22 20.29 20.29 18.68 18.88 -6.49% 9,686 18,890,494
2024-01-19 20.37 20.52 20.04 20.19 -0.79% 7,059 14,301,671
2024-01-18 20.89 20.89 19.72 20.35 -2.58% 10,985 22,204,363
2024-01-17 21.41 21.49 20.81 20.89 -2.43% 5,259 11,126,902
2024-01-16 21.46 21.61 21 21.41 -0.37% 6,016 12,814,982
2024-01-15 21.5 21.6 21.33 21.49 -0.51% 6,442 13,844,310
2024-01-12 21.7 21.93 21.51 21.6 -0.23% 4,517 9,815,355
2024-01-11 21.46 21.8 21.31 21.65 +1.17% 6,233 13,436,757
2024-01-10 21.28 21.54 20.91 21.4 +0.56% 7,353 15,674,548
2024-01-09 21.14 21.45 20.99 21.28 +0.57% 8,165 17,346,269
2024-01-08 21.59 21.72 21.16 21.16 -2.17% 7,728 16,565,621
2024-01-05 21.9 22.12 21.5 21.63 -1.1% 5,533 12,028,833
2024-01-04 21.87 21.91 21.61 21.87 +0.41% 6,012 13,099,106
2024-01-03 22.25 22.25 21.53 21.78 -1.58% 8,673 18,925,338
2024-01-02 21.69 22.22 21.51 22.13 +2.45% 9,741 21,439,104

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

цЦ░хеешВбф╗╜ 600803

2023年全年

ч╜Ч чЙЫ х▒▒ 000735

2024年至今

хЬгш╛╛чФЯчЙй 603079

近三个月

хИЫхЕ┤ш╡Дц║Р 600193

近半年

ф╕нш╖пшВбф╗╜ 600818

2023年全年

хоЭц│░щЪЖ 601011

2024年一季度

цЩиф╕░чзСцКА 603685

近半年

чВмчФ│шВбф╗╜ 001202

2022-2023两年

ф╕нх╗║чОпшГ╜ 300425

2024年一季度

хЫЫх╖Эф╣Эц┤▓ 000801

2024年一季度

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
半导体
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
数字经济

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