щСлщУВшВбф╗╜ 003038

数据更新至:

广告

选择日期范围

重置

股票概览

16.58
-3.94% -0.68
17.28
开盘价
17.35
最高价
16.46
最低价
20,975
成交量
数据更新至: 2024-12-31

技术指标

17.25
MA5 (5日均线)
17.33
MA10 (10日均线)
18.04
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:

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
2024-12-31 17.28 17.35 16.46 16.58 -3.94% 20,975 35,326,147
2024-12-30 17.34 17.56 17 17.26 -1.6% 14,301 24,729,804
2024-12-27 17.6 18.1 17.41 17.54 -1.46% 28,235 50,062,290
2024-12-26 17.31 17.88 17.01 17.8 +4.34% 20,041 34,819,058
2024-12-25 17.7 17.95 16.93 17.06 -3.45% 23,869 41,034,302
2024-12-24 16.95 17.69 16.9 17.67 +5.12% 33,031 56,952,157
2024-12-23 17.75 17.85 16.8 16.81 -4.65% 31,856 54,846,187
2024-12-20 17.43 17.89 17.38 17.63 +0.97% 22,668 40,040,968
2024-12-19 17.3 17.47 17.02 17.46 0% 24,379 42,112,417
2024-12-18 17.84 17.84 17.32 17.46 -1.08% 28,259 49,503,499
2024-12-17 18.7 18.75 17.65 17.65 -5.67% 43,789 79,142,485
2024-12-16 19.12 19.6 18.59 18.71 -1.63% 38,293 72,723,781
2024-12-13 19.6 20.18 19.02 19.02 -3.11% 71,463 139,791,955
2024-12-12 19.75 19.93 19.4 19.63 -0.76% 49,533 97,236,620
2024-12-11 20.35 20.38 19.53 19.78 -0.8% 91,859 182,597,154
2024-12-10 18.48 19.94 18.31 19.94 +9.98% 106,469 205,113,977
2024-12-09 18.25 18.65 17.97 18.13 -0.66% 32,149 58,818,436
2024-12-06 18.48 18.48 17.93 18.25 -0.44% 32,662 59,169,938
2024-12-05 18.05 18.89 17.91 18.33 +1.38% 34,480 63,401,021
2024-12-04 18.24 18.6 17.8 18.08 -1.04% 42,486 76,977,689
2024-12-03 18.68 18.7 18.03 18.27 -2.19% 33,635 61,515,245
2024-12-02 19.04 19.24 18.32 18.68 -2.35% 46,152 85,924,852
2024-11-29 18.8 19.23 18.35 19.13 +1.97% 49,298 93,244,053
2024-11-28 18.23 19.08 18.01 18.76 +2.63% 47,321 88,093,934
2024-11-27 18.4 18.43 17.65 18.28 -0.6% 42,744 77,256,709
2024-11-26 19.43 19.79 18.24 18.39 -5.93% 64,947 122,195,060
2024-11-25 19.1 19.92 19.1 19.55 +1.4% 46,681 90,800,688
2024-11-22 20.4 21.28 19.26 19.28 -6% 89,291 182,161,999
2024-11-21 21.47 21.48 20.21 20.51 -1.58% 62,028 128,768,307
2024-11-20 20.99 21.2 20.12 20.84 +1.76% 129,825 271,457,131
2024-11-19 19.19 20.53 18.89 20.48 +6.17% 75,908 149,581,667
2024-11-18 19.95 19.96 18.9 19.29 -2.87% 81,131 156,298,361
2024-11-15 20.36 20.78 19.82 19.86 -2.5% 107,397 216,922,383
2024-11-14 21 21.49 20.12 20.37 -3% 156,362 325,683,454
2024-11-13 20.19 21.79 19.58 21 +6.01% 315,463 656,806,562
2024-11-12 18.51 19.81 18.37 19.81 +9.99% 118,942 230,759,191
2024-11-11 16.3 18.01 16.16 18.01 +10.02% 131,885 230,635,562
2024-11-08 16.85 17.25 16.32 16.37 -2.39% 69,192 115,249,099
2024-11-07 16.37 16.77 16.12 16.77 +0.36% 68,026 112,261,920
2024-11-06 15.81 17.28 15.81 16.71 +5.63% 109,178 181,759,058
2024-11-05 15.88 15.99 15.71 15.82 +0.06% 48,679 77,135,588
2024-11-04 15.69 16.14 15.61 15.81 -0.82% 49,261 77,975,688
2024-11-01 16.16 16.3 15.6 15.94 -1.85% 55,097 87,863,809
2024-10-31 15.52 16.4 15.31 16.24 +0.31% 108,763 173,351,059
2024-10-30 16.18 16.48 16 16.19 -1.46% 63,837 103,362,751
2024-10-29 16.6 17.01 16.2 16.43 -0.73% 76,682 127,062,110
2024-10-28 16.85 16.98 16.42 16.55 -1.08% 106,179 176,715,996
2024-10-25 15.53 16.88 15.47 16.73 +7.66% 162,430 266,527,541
2024-10-24 15.1 16.27 15.08 15.54 +2.17% 94,672 148,285,470
2024-10-23 15.19 15.52 14.85 15.21 +1.47% 84,426 128,465,920
2024-10-22 14.55 14.99 14.42 14.99 +2.6% 55,809 82,564,733
2024-10-21 14.51 14.78 14.5 14.61 +1.18% 62,283 91,089,837
2024-10-18 14.15 14.68 14.07 14.44 +1.91% 61,806 88,888,860
2024-10-17 14.33 14.52 14.17 14.17 -0.91% 34,664 49,718,912
2024-10-16 14.23 14.47 14.1 14.3 -0.9% 32,221 45,964,760
2024-10-15 14.62 14.84 14.31 14.43 -1.23% 49,521 72,187,512
2024-10-14 14.25 14.75 14.08 14.61 +3.25% 51,242 74,017,424
2024-10-11 14.78 14.9 14 14.15 -4.26% 55,848 80,208,613
2024-10-10 14.91 15.38 14.47 14.78 -2.44% 64,720 96,760,611
2024-10-09 16.23 16.32 15.15 15.15 -9.98% 108,486 169,284,781
2024-10-08 17.03 17.03 15.8 16.83 +8.72% 127,354 211,288,135
2024-09-30 14.68 15.48 14.41 15.48 +10.02% 115,884 174,822,949
2024-09-27 13.5 14.35 13.42 14.07 +6.11% 82,987 114,956,628
2024-09-26 12.77 13.26 12.71 13.26 +4.16% 47,444 61,710,345
2024-09-25 12.82 13.1 12.71 12.73 +0.79% 58,297 75,317,381
2024-09-24 12.06 12.63 12.06 12.63 +4.9% 48,285 59,798,120
2024-09-23 11.99 12.23 11.91 12.04 -0.08% 20,885 25,231,836
2024-09-20 12.32 12.32 11.91 12.05 -2.11% 34,052 41,002,324
2024-09-19 11.89 12.39 11.83 12.31 +3.88% 40,805 49,646,008
2024-09-18 12.06 12.14 11.59 11.85 -1.17% 33,340 39,291,585
2024-09-13 12.56 12.62 11.98 11.99 -4.08% 35,764 43,536,017
2024-09-12 12.47 12.87 12.43 12.5 +0.08% 28,723 36,296,760
2024-09-11 12.43 12.68 12.33 12.49 +0.48% 28,761 36,050,933
2024-09-10 12.28 12.47 12.07 12.43 +1.97% 33,307 40,842,691
2024-09-09 12.3 12.49 12.18 12.19 -2.09% 30,111 36,940,123
2024-09-06 12.88 12.89 12.4 12.45 -3.34% 33,348 41,960,488
2024-09-05 12.99 13.07 12.75 12.88 +0.23% 34,416 44,372,026
2024-09-04 12.92 13.06 12.82 12.85 -1% 33,108 42,737,012
2024-09-03 12.93 13.14 12.71 12.98 +0.78% 36,626 47,487,136
2024-09-02 13.14 13.32 12.86 12.88 -2.28% 54,224 70,783,254
2024-08-30 13.33 13.44 13.15 13.18 -1.27% 80,132 106,610,159
2024-08-29 12.94 13.49 12.79 13.35 +4.22% 83,856 110,931,579
2024-08-28 12.52 13.29 12.52 12.81 +5.69% 96,159 123,779,116
2024-08-27 12.12 12.27 11.95 12.12 -0.49% 26,933 32,518,571
2024-08-26 11.73 12.3 11.73 12.18 +4.01% 40,605 49,240,380
2024-08-23 11.98 12.05 11.67 11.71 -2.98% 32,937 38,836,763
2024-08-22 12.17 12.24 11.95 12.07 -0.33% 25,527 30,894,602
2024-08-21 12.2 12.3 12.07 12.11 -0.82% 19,176 23,335,464
2024-08-20 12.37 12.49 12.16 12.21 -1.85% 21,922 26,898,839
2024-08-19 12.53 12.74 12.41 12.44 -1.03% 22,860 28,743,443
2024-08-16 12.81 12.92 12.56 12.57 -1.57% 22,714 28,793,108
2024-08-15 12.67 12.85 12.53 12.77 +0.63% 25,262 32,157,211
2024-08-14 12.82 12.92 12.66 12.69 -0.94% 20,592 26,234,446
2024-08-13 12.71 12.86 12.5 12.81 +0.79% 19,019 24,131,821
2024-08-12 12.8 12.9 12.64 12.71 -0.47% 17,354 22,094,282
2024-08-09 12.91 13.06 12.74 12.77 -1.01% 21,460 27,692,972
2024-08-08 12.93 12.99 12.65 12.9 -0.92% 27,151 34,870,572
2024-08-07 12.9 13.29 12.72 13.02 +0.85% 31,978 41,449,365
2024-08-06 12.58 13 12.58 12.91 +2.87% 29,695 38,080,309
2024-08-05 12.7 13.09 12.55 12.55 -2.18% 37,952 48,789,402
2024-08-02 13.05 13.12 12.8 12.83 -2.21% 26,001 33,716,503
2024-08-01 13.22 13.37 12.98 13.12 -0.68% 31,412 41,356,903
2024-07-31 12.65 13.22 12.58 13.21 +4.43% 46,752 60,694,972
2024-07-30 12.68 12.71 12.41 12.65 -0.71% 25,000 31,446,966
2024-07-29 12.93 12.98 12.65 12.74 -1.24% 24,011 30,611,149
2024-07-26 12.7 12.97 12.69 12.9 +1.34% 29,087 37,434,810
2024-07-25 12.39 12.97 12.34 12.73 +2% 35,406 44,828,265
2024-07-24 12.79 12.82 12.43 12.48 -2.42% 32,746 41,148,493
2024-07-23 13.33 13.39 12.76 12.79 -3.4% 39,590 51,598,393
2024-07-22 13.45 13.5 13.21 13.24 -1.49% 29,070 38,740,461
2024-07-19 13.28 13.55 13.17 13.44 +0.45% 23,736 31,754,070
2024-07-18 13.45 13.49 13.05 13.38 -1.4% 41,218 54,604,793
2024-07-17 13.82 14.02 13.57 13.57 -1.81% 21,228 29,106,103
2024-07-16 13.76 13.91 13.71 13.82 0% 12,934 17,860,053
2024-07-15 14.13 14.13 13.78 13.82 -2.74% 18,351 25,493,015
2024-07-12 14.55 14.6 14.06 14.21 -1.93% 27,432 39,091,912
2024-07-11 14 14.5 14 14.49 +5.38% 33,660 48,195,487
2024-07-10 13.88 14.14 13.69 13.75 -1.01% 20,916 29,174,137
2024-07-09 13.7 13.94 13.4 13.89 +1.39% 19,540 26,824,996
2024-07-08 14.12 14.18 13.62 13.7 -3.11% 17,315 23,943,452
2024-07-05 13.87 14.23 13.64 14.14 +1.43% 18,515 25,831,990
2024-07-04 14.56 14.65 13.9 13.94 -3.93% 24,062 34,159,257
2024-07-03 14.65 14.73 14.45 14.51 -1.16% 14,452 21,055,913
2024-07-02 14.9 14.93 14.6 14.68 -1.41% 18,499 27,312,097
2024-07-01 14.75 15.05 14.67 14.89 +0.81% 21,278 31,581,443
2024-06-28 14.5 15.04 14.45 14.77 +2.57% 38,239 56,629,218
2024-06-27 15.18 15.18 14.39 14.4 -5.26% 39,039 57,477,108
2024-06-26 14.82 15.21 14.64 15.2 +1.47% 36,205 54,041,333
2024-06-25 15.21 15.28 14.83 14.98 -0.79% 34,042 51,283,381
2024-06-24 15.4 15.6 14.81 15.1 -4.55% 34,449 52,662,640
2024-06-21 16.46 16.53 15.78 15.82 -3.18% 40,264 64,826,873
2024-06-20 17.02 17.02 16.26 16.34 -4.72% 58,489 96,543,509
2024-06-19 16.12 17.77 15.94 17.15 +6.19% 80,228 135,856,576
2024-06-18 15.98 16.4 15.98 16.15 +2.02% 31,908 51,575,072
2024-06-17 15.92 16.1 15.82 15.83 -1.37% 19,482 31,041,896
2024-06-14 16.02 16.08 15.82 16.05 0% 17,271 27,599,098
2024-06-13 15.99 16.13 15.77 16.05 +0.25% 28,708 45,824,274
2024-06-12 15.9 16.08 15.68 16.01 +1.33% 28,653 45,532,043
2024-06-11 15.85 15.85 15.44 15.8 -0.88% 35,161 54,851,908
2024-06-07 15.85 16 15.66 15.94 +1.4% 23,515 37,296,281
2024-06-06 16.35 16.52 15.56 15.72 -3.2% 40,463 64,529,869
2024-06-05 16.66 16.74 16.22 16.24 -2.93% 25,193 41,371,381
2024-06-04 16.92 16.98 16.58 16.73 -1.93% 33,012 55,229,646
2024-06-03 17.51 17.52 16.81 17.06 -2.68% 30,615 52,370,729
2024-05-31 17.4 17.65 17.4 17.53 +0.06% 18,374 32,219,493
2024-05-30 17.85 17.98 17.45 17.52 -1.85% 30,758 54,303,286
2024-05-29 17.38 17.91 17.38 17.85 -27.94% 35,507 63,149,569
2024-05-28 25.39 25.58 24.73 24.77 -2.56% 33,737 84,415,160
2024-05-27 26 26.12 24.81 25.42 -1.78% 41,092 103,432,482
2024-05-24 26.94 27.41 25.79 25.88 -3.79% 36,604 96,598,815
2024-05-23 27.85 27.98 26.87 26.9 -3.03% 21,726 59,189,775
2024-05-22 27.4 28.04 27.2 27.74 +0.62% 23,953 66,211,079
2024-05-21 28.02 28.67 27.45 27.57 -0.83% 26,644 74,558,165
2024-05-20 27.75 28 27.54 27.8 +1.09% 17,859 49,629,681
2024-05-17 27.35 27.55 27.01 27.5 +0.88% 11,645 31,748,858
2024-05-16 27.49 27.68 27.11 27.26 -0.44% 10,367 28,387,560
2024-05-15 27.88 28.16 27.35 27.38 -1.9% 12,638 34,917,542
2024-05-14 27.72 28.08 27.59 27.91 +0.61% 11,968 33,273,920
2024-05-13 28.41 28.41 27.6 27.74 -3.34% 21,833 60,883,992
2024-05-10 29.14 29.46 28.34 28.7 -1% 22,072 63,225,827
2024-05-09 28.25 29.13 28.25 28.99 +2.66% 30,108 86,855,879
2024-05-08 28.83 28.83 28.14 28.24 -2.08% 22,813 64,730,067
2024-05-07 28.26 29.1 28.23 28.84 +2.05% 33,005 94,312,512
2024-05-06 28.01 28.35 28.01 28.26 +1.36% 24,162 68,135,286
2024-04-30 28.08 28.35 27.78 27.88 -0.92% 23,291 65,142,772
2024-04-29 28.01 28.4 28 28.14 -0.92% 51,565 145,315,198
2024-04-26 28.8 28.8 27.48 28.4 -3.17% 55,519 156,481,004
2024-04-25 29.53 30.11 29.08 29.33 -2.23% 24,231 71,590,409
2024-04-24 28.91 30.16 28.82 30 +4.24% 26,654 78,297,908
2024-04-23 28.59 29.15 28.52 28.78 -0.1% 13,834 39,830,235
2024-04-22 29.21 30.4 28.73 28.81 -1.84% 16,910 49,348,002
2024-04-19 29.86 30.18 29.29 29.35 -1.48% 11,286 33,390,052
2024-04-18 29.92 30.15 29.47 29.79 -0.83% 14,171 42,339,060
2024-04-17 28.59 30.04 28.53 30.04 +6.75% 24,347 71,600,668
2024-04-16 31.11 31.24 28.14 28.14 -10.01% 30,154 87,215,514
2024-04-15 32.82 32.9 30.58 31.27 -3.87% 18,443 57,990,537
2024-04-12 32.8 32.97 32.04 32.53 -0.82% 11,966 38,912,484
2024-04-11 32.3 33.52 32.01 32.8 +0.52% 11,730 38,517,011
2024-04-10 33.27 33.57 32.41 32.63 -1.81% 11,134 36,580,935
2024-04-09 32.31 33.45 32.2 33.23 +0.58% 16,085 52,974,799
2024-04-08 32.94 33.98 32.94 33.04 +0.67% 25,817 86,377,896
2024-04-03 32.78 32.85 32.26 32.82 +0.55% 16,443 53,666,508
2024-04-02 32.15 32.88 32.05 32.64 +0.62% 14,420 47,082,483
2024-04-01 31.1 32.52 31.04 32.44 +4.38% 17,513 55,821,649
2024-03-29 30.5 32.98 30.5 31.08 +3.02% 13,404 41,814,446
2024-03-28 29.56 30.51 29.37 30.17 +1.79% 16,326 48,816,676
2024-03-27 30.5 30.88 29.63 29.64 -2.92% 12,219 36,860,601
2024-03-26 31.17 31.28 29.85 30.53 -2.24% 20,039 61,006,842
2024-03-25 32.07 32.3 31.18 31.23 -3.1% 19,749 62,896,029
2024-03-22 32.49 32.8 32.11 32.23 -0.98% 11,814 38,350,653
2024-03-21 32.9 33.19 32.22 32.55 -0.7% 11,490 37,470,807
2024-03-20 32.99 33.18 32.59 32.78 -0.43% 9,212 30,275,466
2024-03-19 32.75 33.4 32.75 32.92 +0.52% 10,935 36,147,581
2024-03-18 32.2 32.75 32 32.75 +2.02% 16,102 52,225,225
2024-03-15 31.94 32.54 31.37 32.1 -0.28% 16,847 53,669,446
2024-03-14 33.05 33.49 31.8 32.19 -2.42% 14,432 46,931,086
2024-03-13 32.47 33.2 32.27 32.99 +1.23% 11,524 37,911,886
2024-03-12 32.97 33.4 32.5 32.59 +0.15% 14,860 48,892,540
2024-03-11 31.25 32.88 31.25 32.54 +4.19% 23,622 76,170,329
2024-03-08 30.9 31.9 30.68 31.23 +1.66% 15,701 49,014,792
2024-03-07 31.36 32.18 30.72 30.72 -1.82% 15,617 49,209,727
2024-03-06 30.27 31.6 30.04 31.29 +3.3% 15,730 48,598,154
2024-03-05 30.65 30.7 29.6 30.29 -1.21% 17,519 52,937,497
2024-03-04 30.09 30.95 29.46 30.66 +2.3% 22,523 68,181,064
2024-03-01 29.57 30.12 29.28 29.97 +1.15% 18,363 54,636,374
2024-02-29 28.69 29.63 28.5 29.63 +1.47% 28,727 83,552,594
2024-02-28 31.79 32.15 29 29.2 -8.61% 32,457 99,998,654
2024-02-27 31.48 32.48 31.13 31.95 +0.92% 15,899 50,706,645
2024-02-26 32.69 33.07 31.46 31.66 -3.59% 26,604 85,296,718
2024-02-23 32.2 33.85 31.6 32.84 +4.29% 36,128 119,087,904
2024-02-22 30.87 33.4 30.87 31.49 +2.11% 21,510 69,069,181
2024-02-21 29.98 31.75 29 30.84 +1.85% 20,249 62,435,961
2024-02-20 29.62 31.59 28.31 30.28 +2.19% 23,095 69,876,451
2024-02-19 28.54 30.93 28.5 29.63 +5.37% 28,012 84,116,952
2024-02-08 25.61 28.12 25.6 28.12 +10.02% 24,425 66,693,943
2024-02-07 25.35 26.6 24.3 25.56 -0.62% 21,436 55,024,839
2024-02-06 24 26 22.24 25.72 +6.99% 25,497 61,423,436
2024-02-05 26.66 26.66 24.04 24.04 -10% 23,289 57,328,692
2024-02-02 28.56 28.98 25.71 26.71 -6.38% 24,258 65,793,059
2024-02-01 28.88 29.86 28.39 28.53 -2.73% 15,414 44,626,137
2024-01-31 30.59 31.4 29.03 29.33 -5.54% 21,853 65,311,225
2024-01-30 33 33 31 31.05 -5.74% 21,186 67,033,590
2024-01-29 34.67 34.87 32.8 32.94 -5.21% 16,835 56,506,492
2024-01-26 35.35 35.35 34.65 34.75 -1.89% 18,464 64,685,379
2024-01-25 35.13 35.5 34.45 35.42 +1% 40,145 140,683,926
2024-01-24 34.19 36.15 33.96 35.07 +6.73% 58,716 205,631,819
2024-01-23 31.32 33 30.35 32.86 +4.09% 27,605 88,725,345
2024-01-22 34.24 34.24 31.5 31.57 -8.07% 31,301 102,153,788
2024-01-19 33.02 34.74 32.84 34.34 +4.54% 41,593 141,538,163
2024-01-18 32.99 33.46 32.21 32.85 -2.46% 19,081 62,545,480
2024-01-17 34.6 34.92 33.6 33.68 -3.25% 11,153 38,035,832
2024-01-16 34.6 35.22 34.34 34.81 +0.09% 12,699 44,118,315
2024-01-15 35.5 35.5 34.7 34.78 -1.64% 17,585 61,534,533
2024-01-12 34.77 36.33 34.49 35.36 +1.43% 31,214 111,346,877
2024-01-11 34.58 35.09 34.14 34.86 +1.25% 25,369 87,764,970
2024-01-10 32.83 35.3 32.53 34.43 +4.33% 39,888 136,731,120
2024-01-09 32.2 33.55 32.05 33 +2.33% 17,328 56,938,343
2024-01-08 32.5 33.3 32.2 32.25 -1.92% 13,394 43,863,489
2024-01-05 33.6 33.87 32.68 32.88 -2.43% 10,691 35,587,434
2024-01-04 33.86 33.92 33.06 33.7 -0.44% 12,422 41,561,104
2024-01-03 34.25 34.44 33.53 33.85 -1.63% 14,531 49,287,842
2024-01-02 34.44 34.61 34.09 34.41 +0.17% 18,586 63,870,881