ш╢ЕхЫ╛ш╜пф╗╢ 300036

数据更新至:

添加到对比分析

16.54 -0.24%

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

16.54
-0.24% -0.04
16.55
开盘价
16.65
最高价
16.34
最低价
37,417
成交量
数据更新至: 2025-03-25

技术指标

16.97
MA5 (5日均线)
17.35
MA10 (10日均线)
17.65
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 16.55 16.65 16.34 16.54 -0.24% 37,417 61,704,712
2025-03-24 16.95 16.99 16.23 16.58 -2.01% 101,210 167,218,630
2025-03-21 17.24 17.36 16.88 16.92 -2.37% 91,153 155,863,895
2025-03-20 17.46 17.56 17.31 17.33 -0.91% 62,333 108,655,001
2025-03-19 17.76 17.76 17.41 17.49 -1.69% 73,528 128,908,469
2025-03-18 17.77 18.04 17.66 17.79 -0.28% 83,523 148,880,602
2025-03-17 17.68 17.89 17.48 17.84 +1.36% 109,777 194,664,293
2025-03-14 17.44 17.67 17.21 17.6 +0.98% 105,522 184,540,281
2025-03-13 17.87 17.89 17.22 17.43 -2.79% 120,087 210,035,921
2025-03-12 18.15 18.29 17.87 17.93 -0.5% 104,050 188,404,909
2025-03-11 17.8 18.06 17.73 18.02 -0.22% 74,363 133,073,405
2025-03-10 18.24 18.38 17.9 18.06 -1.58% 117,351 212,130,114
2025-03-07 18.53 19.1 18.22 18.35 -0.81% 187,327 350,230,813
2025-03-06 17.86 18.84 17.8 18.5 +4.58% 183,727 336,830,891
2025-03-05 17.56 17.79 17.33 17.69 +0.28% 92,253 161,975,644
2025-03-04 17.23 17.72 17.13 17.64 +1.97% 87,654 154,013,380
2025-03-03 17.2 17.73 16.94 17.3 +1.47% 141,627 246,966,799
2025-02-28 18.07 18.17 17 17.05 -6.42% 177,538 309,986,845
2025-02-27 18.66 18.79 17.89 18.22 -2.31% 169,592 310,120,456
2025-02-26 18.75 18.79 18.42 18.65 -0.05% 155,490 288,875,068
2025-02-25 18.5 18.99 18.35 18.66 -0.96% 163,571 305,410,368
2025-02-24 19 19.35 18.7 18.84 -0.74% 229,680 435,423,700
2025-02-21 18.53 19 18.3 18.98 +2.71% 230,418 431,849,964
2025-02-20 18.65 18.74 18.26 18.48 -1.33% 178,671 330,721,237
2025-02-19 18.42 18.78 18.24 18.73 +1.68% 171,502 319,284,815
2025-02-18 18.87 19.49 18.31 18.42 -3.46% 292,732 552,591,194
2025-02-17 19.68 19.8 18.8 19.08 -0.57% 440,657 848,555,202
2025-02-14 18 19.68 17.8 19.19 +6.49% 456,369 856,656,211
2025-02-13 18.29 18.3 17.84 18.02 -0.93% 177,129 320,073,869
2025-02-12 17.9 18.34 17.85 18.19 +1.45% 156,860 284,625,118
2025-02-11 18.18 18.19 17.76 17.93 -2.34% 190,656 342,085,583
2025-02-10 17.92 18.38 17.78 18.36 +2% 275,228 499,817,696
2025-02-07 17.67 18.24 17.49 18 +5.14% 325,618 582,870,790
2025-02-06 16.91 17.14 16.55 17.12 +1.72% 136,453 231,241,165
2025-02-05 16.28 17.08 16.18 16.83 +5.92% 187,683 313,837,551
2025-01-27 16.21 16.31 15.65 15.89 -3.58% 122,643 196,281,754
2025-01-24 16.05 16.5 16 16.48 +3% 94,264 153,828,752
2025-01-23 16.15 16.5 16 16 +0.13% 87,659 142,488,849
2025-01-22 15.87 16.09 15.79 15.98 +0.06% 52,448 83,621,211
2025-01-21 16.08 16.19 15.73 15.97 -0.31% 56,540 89,909,101
2025-01-20 16.09 16.23 15.92 16.02 +0.5% 57,094 91,577,143
2025-01-17 15.81 16.04 15.74 15.94 +0.25% 51,482 81,922,716
2025-01-16 15.96 16.3 15.82 15.9 +0.63% 80,257 128,619,053
2025-01-15 16.04 16.09 15.77 15.8 -1.43% 74,951 118,902,313
2025-01-14 15.48 16.08 15.43 16.03 +4.5% 109,584 173,441,602
2025-01-13 14.92 15.44 14.7 15.34 +1.86% 71,521 108,472,661
2025-01-10 15.56 15.78 15.04 15.06 -3.34% 66,455 102,316,841
2025-01-09 15.52 15.78 15.4 15.58 0% 62,825 98,368,573
2025-01-08 15.88 15.95 15.1 15.58 -2.14% 96,677 149,700,313
2025-01-07 15.72 15.94 15.66 15.92 +1.4% 57,816 91,451,821
2025-01-06 15.69 15.8 15.45 15.7 +0.26% 62,707 98,032,172
2025-01-03 16.22 16.35 15.57 15.66 -3.09% 99,528 158,135,333
2025-01-02 16.99 17.05 15.96 16.16 -4.83% 115,701 190,832,970
2024-12-31 17.83 17.89 16.98 16.98 -4.55% 112,848 194,964,109
2024-12-30 17.55 17.87 17.28 17.79 +1.25% 79,879 141,303,394
2024-12-27 17.66 18 17.55 17.57 -0.51% 83,658 148,858,452
2024-12-26 17.55 17.85 17.53 17.66 +0.74% 72,042 127,545,093
2024-12-25 17.79 17.79 17.23 17.53 -1.52% 96,567 168,339,774
2024-12-24 17.9 18.04 17.52 17.8 0% 95,736 170,027,038
2024-12-23 18.75 18.9 17.68 17.8 -4.15% 158,493 288,492,123
2024-12-20 18.35 18.79 18.2 18.57 +0.92% 104,321 193,797,259
2024-12-19 18.02 18.53 17.83 18.4 +0.11% 143,063 260,089,930
2024-12-18 17.84 18.77 17.7 18.38 +3.14% 147,012 268,496,783
2024-12-17 18.45 18.55 17.7 17.82 -4.5% 149,861 270,602,154
2024-12-16 18.84 19.19 18.32 18.66 -0.96% 156,198 291,146,032
2024-12-13 18.87 19.25 18.78 18.84 -0.89% 151,092 286,772,855
2024-12-12 19.09 19.24 18.79 19.01 0% 141,312 268,776,613
2024-12-11 18.78 19.05 18.65 19.01 +2.04% 144,074 272,012,456
2024-12-10 18.85 19.11 18.62 18.63 +1.58% 181,986 343,537,770
2024-12-09 18.64 18.82 18.17 18.34 -1.56% 106,980 197,131,204
2024-12-06 18.74 18.85 18.26 18.63 +1.09% 145,753 271,213,572
2024-12-05 17.96 18.57 17.91 18.43 +2.33% 117,395 215,746,475
2024-12-04 18.41 18.64 17.93 18.01 -2.49% 105,610 192,373,200
2024-12-03 18.47 18.65 18.13 18.47 -0.16% 108,859 200,133,833
2024-12-02 18.25 18.63 18.17 18.5 +1.04% 121,294 224,203,521
2024-11-29 17.95 18.56 17.8 18.31 +1.95% 132,129 240,889,652
2024-11-28 18.26 18.52 17.93 17.96 -1.75% 127,257 231,543,711
2024-11-27 17.51 18.3 17.14 18.28 +3.92% 133,756 236,516,867
2024-11-26 18.06 18.37 17.56 17.59 -3.03% 113,146 202,535,280
2024-11-25 18.25 18.36 17.61 18.14 +0.5% 129,090 230,711,929
2024-11-22 18.8 19.31 18.02 18.05 -4.5% 162,899 305,199,496
2024-11-21 18.9 19.04 18.58 18.9 -0.53% 129,308 244,000,877
2024-11-20 18.24 19.13 18.15 19 +3.49% 168,300 314,891,348
2024-11-19 18 18.36 17.67 18.36 +3.26% 136,750 247,042,456
2024-11-18 19.2 19.38 17.66 17.78 -7.73% 253,213 458,666,900
2024-11-15 19.6 20.35 19.26 19.27 -2.68% 230,501 457,740,678
2024-11-14 20.37 20.73 19.72 19.8 -1.49% 258,008 523,214,052
2024-11-13 19.8 20.26 19.6 20.1 -0.35% 183,950 365,911,742
2024-11-12 20.96 21.19 19.9 20.17 -3.03% 306,087 628,007,712
2024-11-11 20 21.08 19.8 20.8 +5.85% 405,574 833,309,347
2024-11-08 19.88 20.47 19.55 19.65 -0.41% 308,350 617,310,140
2024-11-07 19.19 19.77 19.06 19.73 +1.13% 225,492 439,071,790
2024-11-06 19.99 20.17 19.38 19.51 -1.12% 312,022 617,312,407
2024-11-05 19.3 19.88 19.12 19.73 +4.39% 315,905 618,934,130
2024-11-04 18.31 19.03 18.25 18.9 +3.56% 131,030 244,929,418
2024-11-01 19.2 19.35 18.24 18.25 -6.41% 286,882 536,204,064
2024-10-31 19.2 19.91 18.58 19.5 +2.25% 326,478 628,531,689
2024-10-30 18.59 19.44 18.4 19.07 +1.92% 232,110 440,245,532
2024-10-29 19.1 19.25 18.7 18.71 -2.14% 209,379 395,370,896
2024-10-28 18.6 19.25 18.5 19.12 -0.42% 256,356 485,906,550
2024-10-25 19.01 19.45 18.89 19.2 +1.21% 181,138 346,782,209
2024-10-24 19.2 19.4 18.78 18.97 -2.17% 228,734 434,312,507
2024-10-23 19.4 19.96 19.25 19.39 -0.97% 260,021 511,248,470
2024-10-22 20.5 20.5 19.35 19.58 -4.11% 341,266 673,675,135
2024-10-21 20.02 20.8 19.67 20.42 +3.6% 492,193 998,636,895
2024-10-18 19.1 20.28 18.72 19.71 +1.86% 501,159 976,172,367
2024-10-17 20 20.45 19.3 19.35 +2.16% 488,574 970,516,123
2024-10-16 18.19 19.22 18.19 18.94 +0.69% 272,879 512,177,872
2024-10-15 19.5 20.43 18.75 18.81 -5.38% 567,778 1,110,131,999
2024-10-14 17.25 19.88 16.93 19.88 +15.72% 521,252 973,796,497
2024-10-11 17.89 18.16 16.99 17.18 -4.77% 297,293 518,503,461
2024-10-10 19.26 19.67 18 18.04 -3.53% 365,976 680,392,818
2024-10-09 20.5 21 18.7 18.7 -12.9% 586,474 1,181,824,810
2024-10-08 21.46 21.47 19 21.47 +20.01% 729,379 1,513,714,863
2024-09-30 16 18 15.83 17.89 +17.39% 526,947 892,936,452
2024-09-27 14.48 15.39 14.4 15.24 +6.72% 290,130 432,821,833
2024-09-26 13.69 14.35 13.61 14.28 +4.01% 222,970 314,740,730
2024-09-25 13.78 14.09 13.7 13.73 -0.07% 156,080 216,877,434
2024-09-24 13.56 13.75 13.21 13.74 +1.85% 153,999 208,845,205
2024-09-23 13.38 13.67 13.2 13.49 +1.05% 105,535 142,193,709
2024-09-20 13.18 13.47 13.16 13.35 +1.14% 112,177 149,768,912
2024-09-19 12.86 13.31 12.75 13.2 +3.45% 94,150 123,329,201
2024-09-18 12.86 12.94 12.62 12.76 -0.7% 50,814 64,712,063
2024-09-13 13.09 13.14 12.85 12.85 -2.28% 59,345 76,948,809
2024-09-12 13.2 13.45 13.14 13.15 0% 70,543 93,629,298
2024-09-11 13.24 13.31 13.03 13.15 -1.05% 48,672 64,012,223
2024-09-10 13.02 13.34 12.71 13.29 +2.23% 97,899 127,354,015
2024-09-09 13.13 13.25 12.9 13 -2.48% 87,572 114,230,410
2024-09-06 13.25 13.75 13.15 13.33 +0.23% 137,008 183,753,496
2024-09-05 13.02 13.38 13.02 13.3 +1.99% 75,672 100,396,390
2024-09-04 13.01 13.18 12.95 13.04 -0.76% 48,478 63,394,076
2024-09-03 12.97 13.15 12.86 13.14 +1.47% 69,275 90,237,054
2024-09-02 13.42 13.47 12.95 12.95 -3.43% 77,657 102,279,679
2024-08-30 13.15 13.6 13.12 13.41 +2.05% 92,543 124,418,760
2024-08-29 12.92 13.2 12.78 13.14 +1.39% 57,767 75,580,363
2024-08-28 12.98 13.17 12.85 12.96 -0.61% 54,965 71,330,070
2024-08-27 13.31 13.47 12.97 13.04 -2.54% 64,582 84,988,037
2024-08-26 13.32 13.49 13.11 13.38 +0.53% 54,044 72,191,745
2024-08-23 13.09 13.41 13.08 13.31 +1.6% 54,707 72,559,642
2024-08-22 13.33 13.67 13.08 13.1 -2.53% 78,990 105,488,626
2024-08-21 13.59 13.85 13.41 13.44 -1.68% 70,022 95,227,765
2024-08-20 14.06 14.15 13.62 13.67 -3.19% 97,977 135,044,077
2024-08-19 13.89 14.3 13.89 14.12 +1.58% 105,106 148,563,170
2024-08-16 13.93 14.09 13.87 13.9 -0.5% 81,051 113,318,143
2024-08-15 13.64 14.14 13.5 13.97 +1.45% 112,459 156,215,668
2024-08-14 13.69 14.05 13.53 13.77 +0.88% 83,920 115,915,840
2024-08-13 13.61 13.72 13.43 13.65 0% 52,981 71,853,261
2024-08-12 13.81 13.89 13.55 13.65 -2.29% 93,615 128,267,258
2024-08-09 13.96 14.44 13.92 13.97 +0.72% 124,521 176,435,359
2024-08-08 14.05 14.1 13.7 13.87 -1.98% 92,892 128,744,856
2024-08-07 14.09 14.41 13.96 14.15 +0.35% 119,210 168,805,741
2024-08-06 14.25 14.37 13.93 14.1 +1.44% 98,659 139,012,731
2024-08-05 14.39 14.77 13.9 13.9 -3.47% 149,374 213,933,497
2024-08-02 14.87 15 14.39 14.4 -3.03% 155,375 228,075,860
2024-08-01 14.78 15.18 14.76 14.85 -0.47% 215,433 321,664,694
2024-07-31 14.54 15.1 14.24 14.92 +1.22% 376,734 549,912,604
2024-07-30 13.84 15.5 13.65 14.74 +11.67% 419,148 607,007,358
2024-07-29 13.15 13.31 13.01 13.2 -0.3% 44,805 58,953,943
2024-07-26 12.92 13.24 12.87 13.24 +2.4% 48,675 63,901,459
2024-07-25 12.73 13.08 12.7 12.93 +0.54% 41,199 53,097,613
2024-07-24 13.12 13.21 12.85 12.86 -1.91% 56,239 73,271,997
2024-07-23 13.42 13.56 13.11 13.11 -2.46% 49,653 66,320,138
2024-07-22 13.5 13.61 13.37 13.44 +0.67% 66,448 89,695,151
2024-07-19 13.16 13.45 13.11 13.35 +1.06% 49,293 65,815,949
2024-07-18 13.24 13.31 12.91 13.21 -0.97% 58,681 76,711,860
2024-07-17 13.57 13.57 13.34 13.34 -1.33% 45,291 60,770,907
2024-07-16 13.3 13.56 13.23 13.52 +1.35% 50,214 67,427,275
2024-07-15 13.5 13.67 13.29 13.34 -1.55% 49,662 66,786,275
2024-07-12 13.53 13.66 13.46 13.55 -0.37% 42,032 56,988,999
2024-07-11 13.49 13.63 13.36 13.6 +2.72% 65,792 89,080,911
2024-07-10 13 13.42 13 13.24 +1.07% 62,174 82,552,286
2024-07-09 12.72 13.14 12.58 13.1 +2.66% 68,071 87,773,771
2024-07-08 13.12 13.25 12.73 12.76 -3.77% 84,498 108,847,246
2024-07-05 13.12 13.38 12.97 13.26 +0.61% 57,750 76,053,469
2024-07-04 13.6 13.75 13.11 13.18 -2.73% 73,797 98,676,825
2024-07-03 13.86 13.86 13.5 13.55 -2.38% 65,686 89,338,575
2024-07-02 13.82 14.12 13.82 13.88 +0.43% 61,135 85,490,400
2024-07-01 13.9 13.98 13.5 13.82 -1% 74,980 102,715,048
2024-06-28 13.89 14.26 13.84 13.96 +0.22% 71,434 100,603,109
2024-06-27 14.33 14.42 13.88 13.93 -3.13% 70,745 99,889,522
2024-06-26 13.7 14.4 13.55 14.38 +4.96% 90,436 127,063,794
2024-06-25 14.01 14.18 13.66 13.7 -2.42% 91,986 127,131,082
2024-06-24 14.35 14.62 14.01 14.04 -3.64% 98,694 140,687,785
2024-06-21 14.4 14.71 14.31 14.57 +0.48% 87,842 127,592,645
2024-06-20 14.7 14.8 14.45 14.5 -1.89% 127,058 185,046,722
2024-06-19 14.76 15.03 14.7 14.78 +0.34% 162,222 241,039,561
2024-06-18 14.23 14.74 14.2 14.73 +3.22% 125,494 182,822,385
2024-06-17 14.05 14.31 14.05 14.27 +1.06% 79,311 112,917,502
2024-06-14 13.98 14.2 13.86 14.12 +0.79% 69,074 97,016,092
2024-06-13 13.89 14.13 13.84 14.01 +0.43% 69,169 96,746,170
2024-06-12 13.99 14.14 13.88 13.95 -0.14% 76,271 106,853,582
2024-06-11 13.55 13.99 13.45 13.97 +1.75% 77,554 107,167,992
2024-06-07 13.79 13.96 13.49 13.73 +0.37% 76,566 105,261,837
2024-06-06 14.28 14.48 13.6 13.68 -1.58% 124,283 172,962,003
2024-06-05 13.81 14.11 13.81 13.9 +0.36% 72,876 102,000,907
2024-06-04 13.99 14.06 13.67 13.85 -1.49% 94,125 129,877,798
2024-06-03 14.39 14.4 13.95 14.06 -2.16% 87,236 123,440,298
2024-05-31 14.19 14.45 14.12 14.37 +1.2% 74,037 106,223,728
2024-05-30 13.96 14.3 13.84 14.2 +1% 71,690 101,283,211
2024-05-29 14.11 14.26 13.99 14.06 -0.35% 48,562 68,550,253
2024-05-28 14.19 14.37 14.06 14.11 -1.33% 60,636 86,071,673
2024-05-27 14.15 14.31 13.98 14.3 +1.85% 84,840 119,860,856
2024-05-24 14.6 14.75 14 14.04 -4.68% 158,596 226,106,871
2024-05-23 15.08 15.15 14.72 14.73 -1.8% 84,943 126,363,460
2024-05-22 14.9 15.06 14.8 15 -0.07% 77,867 116,337,017
2024-05-21 15.37 15.4 14.93 15.01 -2.28% 101,805 153,468,638
2024-05-20 15.46 15.75 15.31 15.36 -1.35% 112,293 173,611,767
2024-05-17 15.37 15.59 15.19 15.57 +2.98% 138,287 213,743,209
2024-05-16 15.2 15.34 15.07 15.12 +0.27% 74,945 113,851,805
2024-05-15 15.2 15.3 15.01 15.08 -0.59% 69,818 105,708,647
2024-05-14 15.07 15.3 15 15.17 +1.07% 78,181 118,549,520
2024-05-13 15.38 15.38 14.89 15.01 -3.1% 132,287 199,108,089
2024-05-10 16.2 16.28 15.44 15.49 -4.38% 188,670 296,407,230
2024-05-09 16.05 16.34 16.01 16.2 +0.87% 95,572 154,724,795
2024-05-08 16.79 16.86 16.02 16.06 -4.35% 160,169 261,808,930
2024-05-07 16.59 16.88 16.47 16.79 +0.6% 145,110 242,784,894
2024-05-06 16.72 16.85 16.56 16.69 +1.4% 157,753 263,229,344
2024-04-30 16.75 16.94 16.41 16.46 -2.26% 180,576 300,729,048
2024-04-29 15.75 17.44 15.61 16.84 +5.32% 308,272 506,507,442
2024-04-26 16.06 16.41 15.94 15.99 -0.06% 258,904 418,474,815
2024-04-25 16.24 16.33 15.94 16 -2.44% 121,718 196,268,222
2024-04-24 15.56 16.4 15.55 16.4 +5.06% 151,164 243,169,672
2024-04-23 15.7 15.96 15.58 15.61 -0.57% 97,661 153,573,271
2024-04-22 15.95 16.36 15.58 15.7 -2.97% 131,430 209,045,777
2024-04-19 15.95 16.34 15.8 16.18 -0.31% 117,614 189,795,509
2024-04-18 16.01 16.7 15.67 16.23 +1.37% 173,266 282,035,212
2024-04-17 15.48 16.13 15.46 16.01 +6.03% 152,132 241,532,234
2024-04-16 16.03 16.25 14.95 15.1 -7.59% 157,999 246,142,256
2024-04-15 15.9 16.42 15.7 16.34 +0.68% 165,441 265,822,639
2024-04-12 16.64 16.77 16.16 16.23 -1.81% 123,117 202,113,704
2024-04-11 16.56 16.96 16.48 16.53 -1.31% 131,923 221,081,132
2024-04-10 17 17.12 16.39 16.75 -1.99% 170,812 284,588,920
2024-04-09 17.21 17.45 16.87 17.09 -0.64% 161,915 276,593,799
2024-04-08 17.62 17.85 17.18 17.2 -4.23% 184,519 321,623,826
2024-04-03 18.51 18.58 17.6 17.96 -4.47% 299,215 538,504,411
2024-04-02 18.78 19.15 18.45 18.8 -0.16% 375,114 706,529,862
2024-04-01 19.13 19.5 18.5 18.83 +1.24% 562,838 1,067,398,133
2024-03-29 17.66 18.95 17.04 18.6 +5.14% 438,016 791,329,144
2024-03-28 16.36 17.89 16.31 17.69 +9.74% 353,208 609,876,959
2024-03-27 17.22 17.26 16.1 16.12 -6.82% 214,842 354,710,266
2024-03-26 17.6 18.07 17.12 17.3 -3.46% 240,556 420,648,756
2024-03-25 18.21 18.8 17.9 17.92 -2.45% 343,956 633,053,717
2024-03-22 18.24 18.68 17.73 18.37 +3.49% 411,262 746,897,316
2024-03-21 18.05 18.12 17.59 17.75 -1.11% 175,727 312,668,130
2024-03-20 17.46 18 17.4 17.95 +2.69% 230,918 411,174,047
2024-03-19 17.38 17.72 17.21 17.48 +0.75% 194,851 340,871,079
2024-03-18 16.97 17.37 16.85 17.35 +2.66% 179,299 307,576,356
2024-03-15 16.93 16.95 16.49 16.9 +0.12% 130,720 217,961,733
2024-03-14 17.2 17.27 16.58 16.88 -2.09% 144,802 244,979,147
2024-03-13 17.15 17.47 17.1 17.24 +1.06% 186,236 321,833,290
2024-03-12 17.05 17.24 16.84 17.06 -0.23% 131,887 224,736,955
2024-03-11 16.52 17.1 16.44 17.1 +2.27% 133,827 224,148,971
2024-03-08 16.4 16.78 16.25 16.72 +2.33% 101,108 167,061,274
2024-03-07 16.88 17.02 16.34 16.34 -3.26% 118,175 197,160,097
2024-03-06 16.85 17.11 16.56 16.89 -0.94% 131,687 221,807,616
2024-03-05 17.41 17.41 16.85 17.05 -4.75% 250,337 428,883,435
2024-03-04 17.06 17.98 16.65 17.9 +4.74% 232,483 402,102,342
2024-03-01 16.77 17.11 16.72 17.09 +1.42% 158,448 268,635,487
2024-02-29 15.96 16.85 15.9 16.85 +4.72% 130,789 216,948,853
2024-02-28 17.4 17.68 16.07 16.09 -7.95% 208,254 353,396,133
2024-02-27 16.59 17.48 16.52 17.48 +4.48% 167,603 286,100,056
2024-02-26 16.69 17.05 16.45 16.73 +0.24% 161,350 270,009,724
2024-02-23 16.41 16.69 16.21 16.69 +1.95% 147,853 243,478,474
2024-02-22 16.15 16.45 16.02 16.37 +2.25% 128,610 209,199,753
2024-02-21 15.83 16.53 15.77 16.01 -1.17% 168,827 273,332,592
2024-02-20 16.21 16.42 15.9 16.2 -4.31% 204,642 330,093,564
2024-02-19 16.24 17.04 15.69 16.93 +7.42% 281,246 462,467,011
2024-02-08 14.55 15.98 14.55 15.76 +8.99% 147,077 228,553,803
2024-02-07 13.82 14.8 13.73 14.46 +5.32% 158,858 229,936,614
2024-02-06 12.5 13.86 12.4 13.73 +8.97% 162,155 212,882,379
2024-02-05 13.85 13.87 12.3 12.6 -9.35% 161,398 208,971,860
2024-02-02 14.81 15.04 13.33 13.9 -6.02% 135,440 191,605,180
2024-02-01 14.76 15.23 14.6 14.79 -0.94% 87,312 130,374,089
2024-01-31 15.42 15.68 14.81 14.93 -3.18% 99,373 152,083,048
2024-01-30 15.83 16.08 15.37 15.42 -2.59% 69,225 108,953,046
2024-01-29 16.52 16.68 15.8 15.83 -4.12% 86,093 138,289,753
2024-01-26 16.65 16.88 16.41 16.51 -1.73% 77,854 129,766,172
2024-01-25 16.23 16.85 16.02 16.8 +3.51% 118,748 196,452,682
2024-01-24 16.4 16.5 15.69 16.23 -0.31% 109,550 176,211,920
2024-01-23 16.19 16.53 15.94 16.28 -0.06% 88,186 143,726,169
2024-01-22 17.23 17.29 16.04 16.29 -5.01% 91,684 153,226,366
2024-01-19 17.7 17.77 17.08 17.15 -3.6% 87,924 152,314,115
2024-01-18 17.7 18.01 17.22 17.79 -0.61% 106,045 186,016,785
2024-01-17 18.14 18.35 17.88 17.9 -1.97% 50,745 92,007,981
2024-01-16 18.4 18.4 17.81 18.26 -0.71% 76,300 138,028,136
2024-01-15 18.25 18.63 18.01 18.39 0% 91,996 168,532,873
2024-01-12 19.07 19.07 18.28 18.39 -3.92% 107,719 200,550,846
2024-01-11 18.4 19.23 18.37 19.14 +3.68% 107,980 204,253,902
2024-01-10 18.77 18.97 18.12 18.46 -2.74% 88,628 164,096,798
2024-01-09 19.11 19.49 18.68 18.98 +1.61% 108,142 206,422,352
2024-01-08 19.17 19.17 18.66 18.68 -2.56% 78,172 147,023,045
2024-01-05 19.89 19.93 19.05 19.17 -3.28% 86,342 167,471,671
2024-01-04 19.91 20.04 19.61 19.82 -0.95% 58,645 116,285,409
2024-01-03 20.45 20.45 19.77 20.01 -1.67% 79,791 159,649,779
2024-01-02 20.99 21.11 20.33 20.35 -2.63% 90,358 186,085,827

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╕нхИЫчЙйц╡Б 603967

近期数据

ф║дхдзцАЭшп║ 300851

2024年一季度

цЕИцШЯшВбф╗╜ 300307

2024年至今

хдйхоЗшВбф╗╜ 300702

2022-2023两年

х╖ехХЖщУ╢шбМ 601398

2024年一季度

ц╡Щц▒Яф╗ЩщАЪ 603239

2023年全年

ш┐жхНЧцЩ║шГ╜ 300880

2022-2023两年

щлШц╡ЛшВбф╗╜ 688556

近半年

ш╛╜хоБшГ╜ц║Р 600758

2022-2023两年

х╝АцЩоф║С 688228

近期数据

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

近半年
元宇宙
储能电池

цМпхНОчзСцКА (000733)

2023年全年
新能源汽车
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今

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