щЗСхИйхНОчФ╡ 300069

数据更新至:

添加到对比分析

16.84 -0.18%

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

16.84
-0.18% -0.03
16.79
开盘价
17.1
最高价
16.54
最低价
21,694
成交量
数据更新至: 2025-03-25

技术指标

17.42
MA5 (5日均线)
17.51
MA10 (10日均线)
17.33
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 16.79 17.1 16.54 16.84 -0.18% 21,694 36,557,119
2025-03-24 17.45 17.68 16.36 16.87 -3.32% 42,909 72,943,062
2025-03-21 17.59 17.72 17.23 17.45 -1.47% 31,865 55,529,790
2025-03-20 18.4 18.43 17.69 17.71 -2.85% 52,020 92,997,819
2025-03-19 17.88 18.59 17.87 18.23 +1.5% 70,979 129,599,971
2025-03-18 18.02 18.47 17.67 17.96 +0.17% 62,295 111,955,758
2025-03-17 18.36 19.49 17.9 17.93 -1.48% 102,055 188,659,226
2025-03-14 17.01 18.29 16.88 18.2 +6.74% 95,293 170,444,470
2025-03-13 17.01 17.17 16.56 17.05 +1.19% 42,654 71,858,754
2025-03-12 17.19 17.28 16.8 16.85 -1.63% 38,937 66,181,424
2025-03-11 16.7 17.3 16.58 17.13 +1.18% 39,696 67,606,157
2025-03-10 16.74 17.15 16.68 16.93 +1.26% 37,763 63,815,613
2025-03-07 17.11 17.79 16.71 16.72 -3.3% 65,767 113,523,140
2025-03-06 17.1 17.29 16.86 17.29 +0.76% 56,143 95,950,174
2025-03-05 17.2 17.37 16.52 17.16 -0.29% 65,620 111,093,353
2025-03-04 18 18.06 16.8 17.21 -7.12% 91,918 158,544,211
2025-03-03 17.21 18.88 17.01 18.53 +4.75% 119,345 215,963,050
2025-02-28 16.75 18.5 16.26 17.69 +3.75% 131,855 230,120,084
2025-02-27 15.93 17.95 15.51 17.05 +7.91% 115,743 193,156,629
2025-02-26 15.72 15.98 15.72 15.8 -0.13% 36,447 57,705,156
2025-02-25 15.8 15.98 15.59 15.82 -1.86% 49,603 78,084,499
2025-02-24 16 16.24 15.7 16.12 +0.56% 59,506 95,208,339
2025-02-21 16.34 16.34 15.61 16.03 -1.66% 81,227 128,635,394
2025-02-20 16.57 16.89 16.06 16.3 -5.78% 108,505 177,637,431
2025-02-19 15.72 17.68 15.38 17.3 +3.53% 146,288 243,372,188
2025-02-18 18 18.8 16.6 16.71 +3.85% 191,236 338,935,087
2025-02-17 16.09 16.09 16.09 16.09 +19.99% 5,525 8,889,725
2025-01-23 13.62 13.83 13.41 13.41 -0.52% 26,258 35,737,453
2025-01-22 13.49 13.65 13.29 13.48 -0.15% 17,513 23,504,200
2025-01-21 13.78 13.86 13.31 13.5 -1.03% 17,316 23,321,526
2025-01-20 13.26 13.67 13.26 13.64 +4.52% 27,022 36,526,360
2025-01-17 13.25 13.3 12.94 13.05 -2.17% 15,860 20,753,249
2025-01-16 13.25 13.42 13.02 13.34 +1.91% 23,958 31,744,455
2025-01-15 13.22 13.34 12.94 13.09 -0.98% 19,468 25,576,003
2025-01-14 12.6 13.24 12.49 13.22 +6.27% 29,244 38,057,919
2025-01-13 12.2 12.6 11.85 12.44 +0.97% 27,047 33,224,351
2025-01-10 13.46 13.57 12.32 12.32 -5.01% 29,866 38,282,419
2025-01-09 13.1 13.3 12.91 12.97 -1.29% 19,722 25,849,510
2025-01-08 13.29 13.29 10.6 13.14 -0.83% 28,125 36,322,463
2025-01-07 12.55 13.29 12.43 13.25 +7.03% 31,473 40,449,924
2025-01-06 12.3 12.54 11.69 12.38 +0.98% 23,245 28,385,491
2025-01-03 12.99 13.16 12.24 12.26 -5.18% 24,847 31,197,099
2025-01-02 13.23 13.5 12.84 12.93 -1.82% 25,031 32,987,068
2024-12-31 13.37 13.65 13.1 13.17 -2.08% 23,341 31,121,381
2024-12-30 13.64 13.72 13.02 13.45 -1.97% 27,371 36,697,987
2024-12-27 13.51 14 13.51 13.72 +2.08% 26,736 36,957,184
2024-12-26 13.27 13.83 13.27 13.44 +0.75% 24,694 33,561,362
2024-12-25 13.83 13.99 12.98 13.34 -3.89% 39,888 53,116,429
2024-12-24 14.15 14.45 13.68 13.88 -0.5% 31,856 44,630,859
2024-12-23 15.12 15.2 13.9 13.95 -8.4% 44,894 64,666,360
2024-12-20 15.2 15.57 15.05 15.23 +0.33% 23,569 36,062,354
2024-12-19 15.03 15.3 14.93 15.18 -0.39% 22,009 33,183,238
2024-12-18 15.29 15.85 14.94 15.24 -0.26% 41,547 63,867,574
2024-12-17 16.2 16.68 15.1 15.28 -5.74% 60,311 94,858,497
2024-12-16 15.94 16.89 15.85 16.21 +3.05% 60,854 99,185,076
2024-12-13 15.92 16.32 15.59 15.73 -1.13% 25,781 40,963,534
2024-12-12 15.85 15.98 15.59 15.91 +1.4% 20,906 33,113,089
2024-12-11 15.55 15.78 15.55 15.69 -0.06% 13,946 21,839,410
2024-12-10 16.1 16.24 15.63 15.7 -0.06% 21,796 34,595,682
2024-12-09 15.7 15.8 15.44 15.71 +0.45% 18,984 29,679,553
2024-12-06 15.7 15.89 15.36 15.64 -0.38% 16,035 25,011,009
2024-12-05 15.48 15.83 15.38 15.7 +1.36% 20,680 32,282,406
2024-12-04 15.73 15.88 15.36 15.49 -2.52% 27,682 43,269,203
2024-12-03 15.79 16.29 15.6 15.89 +0.38% 33,074 52,566,536
2024-12-02 15.78 16 15.7 15.83 +0.83% 27,232 43,210,601
2024-11-29 15.34 15.81 15.18 15.7 +1.82% 34,692 53,935,298
2024-11-28 15.31 15.8 15.15 15.42 +1.25% 30,856 47,695,232
2024-11-27 15.36 15.36 14.68 15.23 -0.2% 25,640 38,430,946
2024-11-26 15.22 15.48 14.93 15.26 +0.39% 26,232 39,929,865
2024-11-25 14.6 15.23 14.5 15.2 +4.11% 32,877 49,034,165
2024-11-22 15.46 15.56 14.57 14.6 -4.33% 40,668 60,955,905
2024-11-21 15.79 16.15 15 15.26 -3.36% 44,807 69,442,937
2024-11-20 15.25 15.85 15.01 15.79 +3.68% 29,510 45,975,219
2024-11-19 14.8 15.26 14.7 15.23 +2.91% 21,343 31,884,751
2024-11-18 15.37 15.52 14.61 14.8 -3.83% 38,718 57,885,663
2024-11-15 15.41 15.97 15.32 15.39 +0.46% 45,252 70,827,113
2024-11-14 16.16 16.6 15.3 15.32 -3.34% 65,796 106,342,836
2024-11-13 15.56 16.1 15.38 15.85 +2.46% 43,770 68,870,868
2024-11-12 15.63 15.89 15.3 15.47 -1.09% 36,039 56,432,880
2024-11-11 15.71 15.71 15.15 15.64 +0.71% 41,167 63,696,817
2024-11-08 15.37 15.62 15.05 15.53 +1.37% 51,302 78,871,872
2024-11-07 14.6 15.78 14.6 15.32 +3.65% 60,861 93,723,034
2024-11-06 15 15.15 14.61 14.78 -1.66% 45,144 67,007,551
2024-11-05 14.8 15.09 14.67 15.03 +1.01% 44,056 65,598,775
2024-11-04 14.77 14.89 14.44 14.88 +0.61% 36,587 53,675,909
2024-11-01 15.79 16.34 14.68 14.79 -6.33% 53,398 81,415,090
2024-10-31 15.59 16.48 15.35 15.79 +2.87% 52,108 82,814,249
2024-10-30 15.32 15.8 15.05 15.35 -1.54% 43,932 67,541,352
2024-10-29 16.5 16.5 15.58 15.59 -5.91% 72,266 114,858,787
2024-10-28 15.52 16.78 15.51 16.57 +8.02% 107,628 175,273,786
2024-10-25 14.9 15.68 14.75 15.34 +5.79% 76,183 116,756,269
2024-10-24 14.45 14.6 14.39 14.5 0% 24,760 35,874,110
2024-10-23 14.84 14.87 14.43 14.5 -1.83% 44,063 64,393,031
2024-10-22 14.85 14.91 14.44 14.77 -1.2% 45,903 67,216,886
2024-10-21 14.5 15.3 14.3 14.95 +2.19% 74,332 109,269,193
2024-10-18 14.1 14.97 14.1 14.63 +1.39% 62,727 91,559,160
2024-10-17 14.04 15 14.04 14.43 +2.78% 70,726 102,798,251
2024-10-16 14 14.55 13.85 14.04 -2.5% 54,615 77,186,283
2024-10-15 13.66 14.86 13.48 14.4 +5.11% 77,475 109,036,484
2024-10-14 13.61 13.74 13.06 13.7 +4.58% 33,465 45,152,237
2024-10-11 13.75 13.88 12.88 13.1 -4.73% 36,181 48,013,502
2024-10-10 13.32 14.19 13.32 13.75 +3.38% 45,696 63,034,564
2024-10-09 14.95 14.99 13.3 13.3 -15.34% 80,128 114,037,350
2024-10-08 16 16.38 14.55 15.71 +10.63% 112,686 174,597,425
2024-09-30 12.6 14.3 12.47 14.2 +14.06% 100,863 135,022,361
2024-09-27 11.93 12.62 11.8 12.45 +4.8% 71,841 88,089,760
2024-09-26 11.77 11.9 11.58 11.88 0% 52,281 61,482,695
2024-09-25 11.56 11.92 11.46 11.88 +2.86% 71,977 84,571,890
2024-09-24 11.48 11.68 11.13 11.55 +0.43% 56,011 63,969,934
2024-09-23 11.36 11.76 11.17 11.5 +0.61% 39,904 45,689,073
2024-09-20 11.66 11.78 11.26 11.43 -2.81% 56,473 64,435,724
2024-09-19 11.35 11.96 11.18 11.76 +3.25% 72,646 85,212,148
2024-09-18 11.44 11.49 11.15 11.39 -0.35% 49,689 56,063,233
2024-09-13 11.24 11.66 10.97 11.43 +2.88% 71,732 81,443,537
2024-09-12 11 11.39 10.97 11.11 +1% 32,030 35,630,217
2024-09-11 10.86 11.25 10.86 11 -0.72% 25,157 27,787,213
2024-09-10 10.71 11.12 10.56 11.08 +4.53% 37,924 41,353,921
2024-09-09 10.61 10.73 10.47 10.6 +0.09% 16,161 17,143,143
2024-09-06 10.96 11 10.53 10.59 -3.64% 33,634 35,988,576
2024-09-05 11.11 11.26 10.9 10.99 -0.81% 27,805 30,608,943
2024-09-04 11.16 11.3 11.06 11.08 -1.95% 31,892 35,576,882
2024-09-03 11.06 11.35 11.01 11.3 +2.17% 35,907 40,395,524
2024-09-02 11.17 11.4 11.01 11.06 -0.98% 42,105 47,177,809
2024-08-30 11.28 11.37 10.86 11.17 +1.82% 59,197 65,866,096
2024-08-29 10.76 11.46 10.76 10.97 +7.44% 75,460 83,744,386
2024-08-28 10.5 10.59 10.01 10.21 -4.4% 43,103 44,102,419
2024-08-27 11.48 11.48 10.6 10.68 -7.13% 51,038 56,161,515
2024-08-26 11.51 11.57 11.13 11.5 -3.12% 66,142 75,035,022
2024-08-23 11.51 12.11 10.96 11.87 +2.33% 99,200 114,308,422
2024-08-22 10.93 12.77 10.78 11.6 +6.13% 106,213 123,290,437
2024-08-21 10.8 11.21 10.41 10.93 +3.6% 49,582 53,348,628
2024-08-20 10.83 11.17 10.44 10.55 +0.57% 35,474 38,197,339
2024-08-19 10.39 10.68 10.12 10.49 +0.48% 26,427 27,742,855
2024-08-16 10.85 10.98 10.36 10.44 -3.69% 36,152 38,270,127
2024-08-15 10.6 10.95 10.3 10.84 -0.82% 47,781 50,659,378
2024-08-14 11.28 11.54 10.91 10.93 -1.89% 43,188 48,468,303
2024-08-13 11.18 11.38 10.8 11.14 -0.54% 42,217 46,577,049
2024-08-12 10.81 11.5 10.56 11.2 +4.67% 58,075 64,400,857
2024-08-09 11 11.5 10.7 10.7 -4.63% 43,641 48,350,356
2024-08-08 10.72 11.25 10.48 11.22 +0.45% 66,833 72,388,245
2024-08-07 11.14 11.88 10.96 11.17 +2.1% 74,326 84,504,865
2024-08-06 10.51 11.05 10.35 10.94 +2.92% 52,452 56,289,575
2024-08-05 10.7 11.1 10.46 10.63 +0.38% 45,101 48,483,982
2024-08-02 10.9 11 10.57 10.59 -4.68% 47,470 51,172,792
2024-08-01 10.55 11.6 10.4 11.11 +5.31% 80,776 88,818,232
2024-07-31 10.25 10.58 10.22 10.55 +1.05% 60,248 62,863,751
2024-07-30 10.25 10.57 10.22 10.44 -3.24% 78,589 81,561,797
2024-07-29 10.2 11.76 10.19 10.79 +10.1% 105,638 118,587,230
2024-07-26 9.63 9.84 9.6 9.8 +2.08% 14,761 14,359,006
2024-07-25 9.47 9.75 9.31 9.6 +0.1% 14,923 14,196,122
2024-07-24 9.64 9.79 9.54 9.59 -0.21% 15,339 14,795,522
2024-07-23 9.92 9.97 9.46 9.61 -3.22% 13,508 13,264,415
2024-07-22 9.7 9.94 9.7 9.93 +2.37% 15,625 15,385,974
2024-07-19 9.61 9.84 9.53 9.7 +0.73% 14,367 13,959,224
2024-07-18 9.65 9.65 9.25 9.63 -0.1% 17,172 16,259,223
2024-07-17 9.97 10 9.62 9.64 -3.02% 17,617 17,225,829
2024-07-16 9.9 10.07 9.78 9.94 -0.1% 18,225 18,019,920
2024-07-15 10.28 10.31 9.91 9.95 -4.23% 22,650 22,670,046
2024-07-12 10.21 10.55 10.19 10.39 +0.29% 31,049 32,228,192
2024-07-11 10.07 10.36 9.97 10.36 +4.54% 41,505 42,114,579
2024-07-10 9.9 10.18 9.66 9.91 +0.71% 38,803 38,360,782
2024-07-09 9.94 10.04 9.3 9.84 +0.41% 38,511 37,142,582
2024-07-08 10.18 10.26 9.66 9.8 -4.2% 30,390 29,885,629
2024-07-05 10.09 10.26 9.76 10.23 +0.79% 32,135 32,270,993
2024-07-04 10.66 10.7 10.11 10.15 -3.7% 36,218 37,217,246
2024-07-03 11 11.11 10.49 10.54 -5.56% 57,349 60,945,057
2024-07-02 11 11.52 10.94 11.16 -1.33% 74,682 83,182,808
2024-07-01 10.55 11.52 10.43 11.31 +2.82% 115,703 126,387,508
2024-06-28 9.8 11.94 9.8 11 +10.55% 120,874 137,690,333
2024-06-27 9.9 10.15 9.7 9.95 +1.53% 40,127 40,000,894
2024-06-26 9.42 9.84 9.16 9.8 +3.81% 30,406 28,893,874
2024-06-25 9.38 9.6 9.27 9.44 +0.75% 25,172 23,687,809
2024-06-24 9.94 10.07 9.3 9.37 -6.3% 39,414 37,821,812
2024-06-21 10.19 10.22 9.86 10 -1.19% 27,992 28,155,168
2024-06-20 10.47 10.65 10.11 10.12 -3.8% 40,365 41,828,834
2024-06-19 10.82 10.86 10.49 10.52 -2.86% 44,357 46,908,491
2024-06-18 10.87 11.03 10.61 10.83 -1.1% 48,365 52,141,620
2024-06-17 10.92 11.35 10.5 10.95 -2.06% 68,806 74,477,628
2024-06-14 10.9 11.83 10.68 11.18 +2.29% 84,951 96,153,842
2024-06-13 10.67 10.99 10.45 10.93 +2.34% 68,634 73,863,876
2024-06-12 10.34 10.75 10.33 10.68 +3.29% 50,026 53,019,592
2024-06-11 10.39 10.39 9.63 10.34 -0.48% 59,648 59,962,119
2024-06-07 11.22 11.28 10.13 10.39 -5.55% 94,421 99,405,450
2024-06-06 11.63 12 10.98 11 -5.5% 87,615 100,528,854
2024-06-05 12.15 12.36 11.56 11.64 -9.63% 96,862 115,497,247
2024-06-04 12.14 12.99 11.22 12.88 +3.04% 132,817 162,793,820
2024-06-03 13.56 13.9 12.5 12.5 -14.15% 134,807 175,675,491
2024-05-31 13.93 15.19 13.66 14.56 +2.46% 168,973 244,765,763
2024-05-30 14.5 14.98 13.55 14.21 -5.77% 155,434 220,540,035
2024-05-29 14.32 15.9 14.02 15.08 +13.21% 220,568 327,510,569
2024-05-28 11.05 13.32 10.83 13.32 +20% 137,024 171,449,043
2024-05-27 10.76 11.53 10.26 11.1 -2.63% 75,618 82,454,712
2024-05-24 11.02 12.6 11.01 11.4 +2.33% 94,905 112,945,849
2024-05-23 11.54 11.95 10.92 11.14 -5.43% 58,843 66,650,644
2024-05-22 11.53 11.98 11.4 11.78 -0.08% 54,651 63,710,013
2024-05-21 12.25 12.26 11.6 11.79 -4.84% 67,420 80,157,345
2024-05-20 12 12.79 11.6 12.39 +1.31% 95,936 116,775,480
2024-05-17 11.7 12.47 11.32 12.23 +2.43% 105,247 126,127,823
2024-05-16 11.64 12.39 11.25 11.94 -4.33% 113,864 134,228,182
2024-05-15 10.84 13.54 10.83 12.48 +7.68% 165,816 196,596,927
2024-05-14 9.76 11.59 9.7 11.59 +19.98% 87,080 98,091,033
2024-05-13 10.02 10.03 9.59 9.66 -3.4% 22,302 21,734,327
2024-05-10 10.3 10.35 9.85 10 -3.19% 21,307 21,455,532
2024-05-09 10.32 10.5 10.19 10.33 +1.37% 17,371 18,045,671
2024-05-08 10.44 10.56 10.1 10.19 -2.02% 14,219 14,626,933
2024-05-07 10.42 10.47 10.2 10.4 0% 13,470 13,978,188
2024-05-06 10.36 10.48 10.16 10.4 +3.17% 20,336 20,988,711
2024-04-30 10.2 10.35 9.91 10.08 -2.04% 15,178 15,292,202
2024-04-29 9.76 10.36 9.64 10.29 +5.86% 22,717 23,041,746
2024-04-26 9.71 9.82 9.48 9.72 +0.52% 15,946 15,458,297
2024-04-25 9.55 9.78 9.35 9.67 +1.26% 21,027 20,258,452
2024-04-24 9.38 9.68 9.05 9.55 +2.47% 25,010 23,468,842
2024-04-23 8.73 9.39 8.73 9.32 +8.25% 25,617 23,315,556
2024-04-22 8.93 9.1 8.38 8.61 -3.69% 21,519 18,616,885
2024-04-19 9.24 9.27 8.84 8.94 -3.04% 21,762 19,568,273
2024-04-18 9.5 9.57 8.94 9.22 -3.15% 25,908 23,993,730
2024-04-17 8.7 9.55 8.7 9.52 +14.98% 29,635 27,402,332
2024-04-16 9.44 9.44 8.25 8.28 -13.57% 40,170 34,428,358
2024-04-15 10.4 10.71 9.02 9.58 -11.21% 48,747 47,049,313
2024-04-12 10.87 11.08 10.73 10.79 -1.1% 10,640 11,563,305
2024-04-11 10.73 11.07 10.55 10.91 +1.11% 16,742 18,240,369
2024-04-10 11.36 11.36 10.65 10.79 -4.51% 16,681 18,141,819
2024-04-09 11.19 11.34 11.02 11.3 +2.08% 13,661 15,249,799
2024-04-08 11.6 11.67 10.99 11.07 -5.38% 22,343 25,136,705
2024-04-03 11.88 11.88 11.51 11.7 -1.02% 14,998 17,513,515
2024-04-02 11.61 11.97 11.58 11.82 +1.81% 21,472 25,280,385
2024-04-01 11.27 11.61 11.18 11.61 +4.03% 18,192 20,752,237
2024-03-29 10.98 11.25 10.95 11.16 +1.55% 17,266 19,214,453
2024-03-28 10.67 11.1 10.52 10.99 +3.68% 17,687 19,308,771
2024-03-27 11.1 11.1 10.55 10.6 -3.2% 14,667 15,845,659
2024-03-26 11.05 11.22 10.78 10.95 -0.82% 19,197 21,077,325
2024-03-25 11.79 11.85 10.99 11.04 -4.33% 28,385 32,045,117
2024-03-22 11.88 12.14 11.54 11.54 -3.59% 18,248 21,386,718
2024-03-21 11.89 12.15 11.62 11.97 +0.67% 21,846 25,938,873
2024-03-20 11.61 11.89 11.6 11.89 +2.32% 20,045 23,555,234
2024-03-19 11.68 12.04 11.61 11.62 -0.43% 21,152 24,925,178
2024-03-18 11.2 11.69 11.2 11.67 +4.48% 28,067 32,207,678
2024-03-15 10.99 11.42 10.78 11.17 +1.55% 24,074 26,715,868
2024-03-14 11.26 11.43 10.8 11 -3.25% 32,412 36,070,091
2024-03-13 11.16 11.88 11.02 11.37 +5.18% 55,433 63,389,087
2024-03-12 10.69 10.89 10.48 10.81 +1.12% 21,571 23,155,646
2024-03-11 10.4 10.73 10.33 10.69 +3.48% 22,466 23,767,457
2024-03-08 10.21 10.56 10.05 10.33 +0.78% 16,839 17,337,003
2024-03-07 10.46 10.63 10.12 10.25 -2.29% 20,867 21,661,874
2024-03-06 9.8 10.79 9.8 10.49 +6.07% 29,370 30,371,219
2024-03-05 10.36 10.38 9.87 9.89 -4.26% 22,193 22,300,294
2024-03-04 10.66 10.95 10.01 10.33 -3.19% 30,164 31,251,617
2024-03-01 10.53 11.22 10.5 10.67 +3.59% 35,474 38,240,283
2024-02-29 9.5 10.32 9.33 10.3 +4.89% 34,815 34,972,273
2024-02-28 11.22 11.8 9.81 9.82 -12.16% 51,588 55,088,940
2024-02-27 11 11.18 10.62 11.18 +2.47% 20,430 22,531,612
2024-02-26 10.68 11.38 10.42 10.91 +3.51% 33,952 36,858,749
2024-02-23 10.12 10.58 9.84 10.54 +6.9% 30,070 30,828,561
2024-02-22 9.47 9.88 9.28 9.86 +6.02% 23,902 23,086,472
2024-02-21 8.93 9.69 8.83 9.3 +4.14% 26,564 24,829,687
2024-02-20 8.63 9.26 8.44 8.93 +3% 29,378 26,071,354
2024-02-19 8.13 8.83 8.13 8.67 +5.35% 38,636 32,712,793
2024-02-08 6.91 8.5 6 8.23 +15.92% 46,686 33,696,531
2024-02-07 8.2 8.2 6.66 7.1 -12.35% 47,458 34,551,820
2024-02-06 8.55 8.68 7.04 8.1 -5.04% 47,947 37,155,591
2024-02-05 10.57 10.77 8.53 8.53 -19.98% 50,600 45,936,863
2024-02-02 11.76 12.07 10.21 10.66 -10.04% 27,894 30,474,026
2024-02-01 12.1 12.15 11.36 11.85 -3.27% 21,649 25,407,481
2024-01-31 12.89 13.18 12 12.25 -6.91% 18,623 23,170,846
2024-01-30 13.76 13.94 13.15 13.16 -5.66% 16,061 21,723,316
2024-01-29 14.48 14.99 13.9 13.95 -4.06% 12,403 17,504,230
2024-01-26 14.36 14.9 14.28 14.54 +1.68% 11,386 16,661,966
2024-01-25 13.7 14.45 13.48 14.3 +4.3% 11,807 16,512,502
2024-01-24 13.58 14.15 13.25 13.71 +2.01% 20,224 27,613,050
2024-01-23 14.02 14.51 13.18 13.44 -4.61% 24,248 32,730,095
2024-01-22 15.24 15.44 13.69 14.09 -8.03% 23,613 34,808,744
2024-01-19 15.62 15.77 15.16 15.32 -1.86% 17,880 27,604,096
2024-01-18 15.81 16.11 15.17 15.61 -1.14% 33,427 52,035,730
2024-01-17 15.95 16.88 15.79 15.79 -0.94% 34,892 56,594,709
2024-01-16 16.04 16.25 15.71 15.94 -0.56% 8,500 13,534,509
2024-01-15 16 16.15 15.84 16.03 +0.06% 6,966 11,153,010
2024-01-12 16.06 16.3 15.95 16.02 -0.25% 7,938 12,791,183
2024-01-11 15.85 16.1 15.65 16.06 +1.84% 7,261 11,540,303
2024-01-10 15.91 15.97 15.57 15.77 -0.82% 8,038 12,690,192
2024-01-09 15.53 16.03 15.53 15.9 +2.19% 12,127 19,234,181
2024-01-08 15.85 15.91 15.56 15.56 -1.83% 8,794 13,814,154
2024-01-05 16.23 16.46 15.75 15.85 -2.34% 14,850 23,830,701
2024-01-04 16.33 16.39 16.16 16.23 -0.49% 8,819 14,324,710
2024-01-03 16.29 16.48 16.11 16.31 -0.12% 12,604 20,500,968
2024-01-02 16.07 16.49 16.01 16.33 +1.43% 16,843 27,313,165

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╕╕ч╛ОчФЯчЙй 603983

2022-2023两年

чАЪшУЭчОпхвГ 600323

近半年

ф║мхНОц┐АхЕЙ 603607

2024年一季度

ф╕Зш╛░щЫЖхЫв 300972

2023年全年

ф╕нц│░шВбф╗╜ 300435

2022-2023两年

шЮНцН╖хБех║╖ 300247

2024年至今

ф╕Гх╜йхМЦхнж 300758

2023年全年

х╗║хПСхРИшпЪ 603909

近半年

цЦ╣чЫ┤чзСцКА 300235

2024年一季度

щХЗц╡╖шВбф╗╜ 603637

2024年至今

热门概念板块

储能电池
虚拟现实
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
元宇宙
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
AI人工智能
云计算

чФихПЛч╜Сч╗Ь (600588)

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