цЦ░х╝Ац║Р 300109

数据更新至:

添加到对比分析

16.59 -3.77%

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

16.59
-3.77% -0.65
17
开盘价
17.47
最高价
16.39
最低价
155,558
成交量
数据更新至: 2025-03-25

技术指标

17.05
MA5 (5日均线)
16.69
MA10 (10日均线)
16.35
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 17.47 16.39 16.59 -3.77% 155,558 263,668,194
2025-03-24 16.7 17.36 16.58 17.24 +3.05% 196,338 334,462,207
2025-03-21 17.16 17.62 16.73 16.73 -3.46% 170,877 292,762,292
2025-03-20 17.2 17.65 17.1 17.33 -0.06% 167,110 291,403,437
2025-03-19 17.17 17.49 16.94 17.34 -0.97% 172,778 298,012,322
2025-03-18 16.1 17.65 16.06 17.51 +8.89% 341,749 581,884,970
2025-03-17 16.26 16.44 16.08 16.08 -0.68% 118,819 192,508,509
2025-03-14 15.9 16.2 15.85 16.19 +1.7% 104,139 167,331,213
2025-03-13 16.1 16.1 15.67 15.92 -0.38% 89,645 141,846,981
2025-03-12 16.44 16.48 15.94 15.98 -1.36% 131,042 211,324,784
2025-03-11 16.11 16.28 16.04 16.2 -1.7% 119,780 193,541,745
2025-03-10 16.8 16.95 16.3 16.48 -0.9% 160,725 265,873,478
2025-03-07 16.23 17.01 16.12 16.63 +2.4% 241,732 401,799,663
2025-03-06 15.82 16.57 15.7 16.24 +2.65% 196,651 318,573,370
2025-03-05 15.96 16.08 15.42 15.82 -1.19% 157,725 247,019,345
2025-03-04 16.22 16.22 15.75 16.01 -1.48% 174,504 278,411,623
2025-03-03 16.36 16.95 16.11 16.25 +2.2% 319,567 528,488,751
2025-02-28 16.25 16.59 15.83 15.9 +0.51% 367,565 595,143,748
2025-02-27 14.72 15.86 14.66 15.82 +7.84% 312,271 478,410,948
2025-02-26 14.57 14.75 14.4 14.67 +1.24% 82,419 120,386,478
2025-02-25 14.65 14.75 14.47 14.49 -2.03% 96,702 141,135,142
2025-02-24 15.12 15.14 14.62 14.79 -1.47% 121,964 180,851,928
2025-02-21 15.16 15.17 14.75 15.01 +0.4% 127,220 189,823,565
2025-02-20 14.69 15.19 14.53 14.95 +1.84% 140,663 209,885,887
2025-02-19 14.51 14.79 14.4 14.68 +0.89% 119,602 174,543,300
2025-02-18 15.06 15.06 14.51 14.55 -3.71% 118,228 174,750,196
2025-02-17 14.9 15.5 14.88 15.11 +2.37% 186,887 283,027,902
2025-02-14 14.9 14.99 14.6 14.76 -1.07% 147,353 217,803,233
2025-02-13 14.55 15.28 14.31 14.92 +2.61% 214,172 318,726,676
2025-02-12 14.51 14.54 14.3 14.54 +0.07% 100,182 144,519,861
2025-02-11 14.76 14.78 14.35 14.53 -1.62% 98,494 142,504,877
2025-02-10 14.86 14.93 14.5 14.77 -0.14% 118,659 174,600,632
2025-02-07 14.54 15.17 14.47 14.79 +2.42% 156,894 232,071,038
2025-02-06 14.07 14.46 13.89 14.44 +2.7% 92,274 131,574,517
2025-02-05 14.1 14.29 14 14.06 +0.43% 57,533 81,343,367
2025-01-27 14.36 14.45 14 14 -2.3% 50,740 71,927,178
2025-01-24 14.22 14.44 14.09 14.33 +1.27% 62,567 89,589,516
2025-01-23 14.44 14.66 14.15 14.15 -0.35% 82,521 118,960,560
2025-01-22 14.54 14.55 14.07 14.2 -4.25% 116,498 166,369,870
2025-01-21 14.65 14.99 14.51 14.83 +1.78% 114,011 168,609,229
2025-01-20 14.8 14.9 14.49 14.57 -0.75% 78,600 114,853,709
2025-01-17 14.35 14.92 14.15 14.68 +3.02% 118,777 173,335,322
2025-01-16 14.21 14.68 14.11 14.25 +0.92% 100,359 144,462,726
2025-01-15 14.16 14.29 14.01 14.12 -1.26% 75,284 106,259,851
2025-01-14 13.7 14.35 13.55 14.3 +5.54% 127,034 178,804,674
2025-01-13 13.37 13.6 13.07 13.55 +0.74% 65,444 87,767,213
2025-01-10 13.88 14.12 13.45 13.45 -3.1% 89,928 123,919,086
2025-01-09 13.94 14.09 13.76 13.88 -0.79% 73,465 102,532,261
2025-01-08 14.48 14.51 13.68 13.99 -3.78% 149,047 208,579,438
2025-01-07 14.43 14.58 14.12 14.54 +1.32% 75,678 108,844,362
2025-01-06 14.41 14.65 14.19 14.35 -0.55% 85,529 123,118,467
2025-01-03 15 15.23 14.3 14.43 -3.48% 132,600 195,889,895
2025-01-02 15.88 15.94 14.81 14.95 -6.27% 176,986 270,031,398
2024-12-31 16.84 16.9 15.87 15.95 -5.29% 122,048 198,647,017
2024-12-30 17 17 16.52 16.84 -0.88% 104,243 174,670,073
2024-12-27 16.6 17 16.45 16.99 +2.29% 164,463 276,020,703
2024-12-26 16.21 16.92 15.94 16.61 +2.53% 159,263 262,893,027
2024-12-25 16.5 16.75 16.07 16.2 +0.75% 151,159 248,029,336
2024-12-24 16 16.16 15.7 16.08 +0.44% 106,323 169,257,940
2024-12-23 16.75 16.95 15.82 16.01 -4.76% 171,123 279,347,481
2024-12-20 17.09 17.09 16.78 16.81 -2.72% 196,422 331,882,779
2024-12-19 16.14 17.35 15.9 17.28 +7.06% 298,382 501,727,084
2024-12-18 16.25 16.31 15.82 16.14 -0.06% 111,727 179,745,731
2024-12-17 16.33 16.58 16 16.15 -1.4% 157,930 256,298,835
2024-12-16 16.56 16.78 16.21 16.38 -1.92% 158,324 260,115,174
2024-12-13 17.33 17.44 16.67 16.7 -4.24% 245,706 416,034,344
2024-12-12 17.56 17.56 17.11 17.44 -2.62% 244,264 422,917,128
2024-12-11 17.64 18.49 17.29 17.91 +1.53% 370,707 658,595,128
2024-12-10 18.17 18.98 17.55 17.64 -0.9% 578,285 1,055,302,101
2024-12-09 16.78 18.26 16.65 17.8 +8.47% 617,569 1,070,029,989
2024-12-06 16.85 17.08 16.17 16.41 -2.03% 410,372 675,815,337
2024-12-05 18.48 18.5 16.48 16.75 -5.63% 847,000 1,447,560,495
2024-12-04 14.62 17.75 14.55 17.75 +20.01% 844,906 1,434,934,476
2024-12-03 14.98 15.13 14.63 14.79 -1.27% 133,395 197,308,846
2024-12-02 14.95 15.25 14.84 14.98 +0.13% 170,996 257,046,873
2024-11-29 15 15.17 14.7 14.96 -0.33% 173,113 258,257,286
2024-11-28 14.63 15.3 14.6 15.01 +2.53% 194,864 290,591,278
2024-11-27 14.61 14.76 14.07 14.64 -1.15% 186,084 267,576,497
2024-11-26 14.74 15.55 14.6 14.81 -0.6% 251,716 378,687,539
2024-11-25 14.62 15.31 14.6 14.9 +1.98% 235,807 351,864,758
2024-11-22 15.3 15.48 14.56 14.61 -5.92% 346,599 520,568,212
2024-11-21 15.39 16.19 15.26 15.53 +1.37% 466,574 730,794,802
2024-11-20 14.86 15.87 14.71 15.32 +2.89% 552,482 848,713,510
2024-11-19 13.95 14.89 13.56 14.89 +7.2% 479,964 684,360,054
2024-11-18 13.02 14.6 12.61 13.89 +7.26% 322,941 441,719,002
2024-11-15 13.15 13.42 12.89 12.95 -2.26% 91,923 121,103,854
2024-11-14 13.68 13.74 13.18 13.25 -3.71% 94,670 127,205,686
2024-11-13 13.8 13.98 13.52 13.76 -0.72% 100,123 137,461,323
2024-11-12 14.21 14.5 13.74 13.86 -2.46% 171,189 241,734,245
2024-11-11 13.81 14.24 13.65 14.21 +1.86% 152,557 212,657,279
2024-11-08 14.15 14.25 13.7 13.95 +0.29% 153,829 214,707,163
2024-11-07 13.75 13.95 13.45 13.91 +1.16% 163,204 224,661,359
2024-11-06 13.82 14.24 13.63 13.75 +0.66% 256,991 357,772,162
2024-11-05 12.64 13.74 12.52 13.66 +8.07% 261,352 348,097,875
2024-11-04 12.36 12.64 12.34 12.64 +2.27% 67,222 84,140,776
2024-11-01 12.57 12.61 12.25 12.36 -1.59% 96,683 120,037,323
2024-10-31 12.55 12.74 12.42 12.56 -0.16% 90,667 113,989,716
2024-10-30 12.57 12.73 12.38 12.58 -0.94% 98,902 123,986,741
2024-10-29 13.16 13.25 12.62 12.7 -3.13% 134,206 172,394,363
2024-10-28 12.9 13.15 12.7 13.11 +1.47% 129,312 167,577,184
2024-10-25 12.71 13.05 12.68 12.92 +1.65% 117,622 151,632,104
2024-10-24 12.7 12.83 12.63 12.71 -0.31% 77,555 98,682,584
2024-10-23 12.88 12.97 12.6 12.75 -1.77% 122,523 156,263,657
2024-10-22 13.08 13.12 12.78 12.98 -0.08% 107,132 138,611,542
2024-10-21 12.94 13.18 12.62 12.99 +2.85% 175,044 226,280,551
2024-10-18 11.99 13 11.87 12.63 +5.69% 174,200 217,318,545
2024-10-17 12.08 12.29 11.93 11.95 -0.17% 84,983 102,859,105
2024-10-16 11.76 12.2 11.73 11.97 -0.17% 91,590 109,876,796
2024-10-15 12.3 12.46 11.94 11.99 -2.91% 125,741 153,264,184
2024-10-14 12.29 12.46 11.87 12.35 +0.98% 117,413 143,360,958
2024-10-11 12.77 12.77 12.02 12.23 -4.6% 121,311 149,535,959
2024-10-10 13.27 13.76 12.76 12.82 -0.77% 192,641 253,376,085
2024-10-09 14.4 14.47 12.9 12.92 -13.29% 274,916 376,433,389
2024-10-08 16.1 16.23 13.8 14.9 +9.88% 355,521 530,981,569
2024-09-30 12.65 13.8 12.3 13.56 +12.62% 274,660 357,903,095
2024-09-27 11.5 12.31 11.36 12.04 +7.12% 145,649 172,141,209
2024-09-26 10.88 11.25 10.61 11.24 +4.17% 83,406 91,309,208
2024-09-25 10.46 11.15 10.45 10.79 +4.35% 114,944 124,675,654
2024-09-24 9.85 10.35 9.8 10.34 +5.3% 86,136 87,234,037
2024-09-23 9.9 10.05 9.76 9.82 -0.81% 40,163 39,777,334
2024-09-20 10.24 10.27 9.79 9.9 -2.75% 56,356 55,902,757
2024-09-19 10.24 10.44 10.11 10.18 -0.29% 50,851 52,162,634
2024-09-18 10.41 10.43 10.08 10.21 -2.02% 30,568 31,125,799
2024-09-13 10.63 10.68 10.42 10.42 -1.79% 28,555 30,060,710
2024-09-12 10.58 10.77 10.58 10.61 +0.28% 26,315 28,043,004
2024-09-11 10.5 10.61 10.46 10.58 +0.28% 24,335 25,633,856
2024-09-10 10.72 10.81 10.41 10.55 -1.49% 45,531 48,009,017
2024-09-09 10.63 10.98 10.61 10.71 +0.28% 41,080 44,321,556
2024-09-06 10.98 11.08 10.66 10.68 -2.73% 34,378 37,253,239
2024-09-05 10.83 11.03 10.82 10.98 +1.39% 34,392 37,518,325
2024-09-04 10.64 11.03 10.64 10.83 +0.46% 39,014 42,383,230
2024-09-03 10.65 10.86 10.61 10.78 +0.84% 40,681 43,663,277
2024-09-02 10.87 11.03 10.69 10.69 -2.37% 55,514 60,310,610
2024-08-30 10.7 11.2 10.32 10.95 -0.64% 117,276 126,129,263
2024-08-29 10.75 11.08 10.67 11.02 +1.85% 36,931 40,410,155
2024-08-28 10.59 10.92 10.55 10.82 +1.12% 30,439 32,849,310
2024-08-27 10.72 10.82 10.6 10.7 -0.93% 28,271 30,282,287
2024-08-26 10.6 10.87 10.5 10.8 +1.89% 33,698 36,075,008
2024-08-23 10.7 10.83 10.52 10.6 -1.67% 32,285 34,296,245
2024-08-22 10.96 10.98 10.74 10.78 -0.74% 25,727 27,859,721
2024-08-21 10.99 11.01 10.82 10.86 -0.91% 24,425 26,571,857
2024-08-20 11.27 11.34 10.85 10.96 -2.75% 38,587 42,616,557
2024-08-19 11.32 11.46 11.25 11.27 -1.05% 34,688 39,366,460
2024-08-16 11.31 11.47 11.16 11.39 +0.44% 46,194 52,249,597
2024-08-15 11.36 11.53 11.24 11.34 -0.26% 46,507 52,964,794
2024-08-14 11.52 11.59 11.36 11.37 -1.39% 33,577 38,507,353
2024-08-13 11.61 11.61 11.38 11.53 -0.69% 38,036 43,622,473
2024-08-12 11.51 11.75 11.4 11.61 +0.87% 45,109 52,369,986
2024-08-09 11.66 11.82 11.47 11.51 -2.04% 47,579 55,185,497
2024-08-08 11.64 11.85 11.57 11.75 +0.86% 54,041 63,358,643
2024-08-07 11.6 11.87 11.37 11.65 +0.26% 53,958 62,498,486
2024-08-06 11.47 11.63 11.33 11.62 +2.83% 62,117 71,322,480
2024-08-05 11.5 11.77 11.26 11.3 -3.34% 79,068 91,181,689
2024-08-02 11.68 12.02 11.5 11.69 -0.09% 89,938 106,104,152
2024-08-01 11.39 12.27 11.39 11.7 +2.99% 122,306 145,070,706
2024-07-31 10.78 11.37 10.6 11.36 +6.17% 73,785 82,027,003
2024-07-30 10.56 10.75 10.46 10.7 +1.04% 34,177 36,313,458
2024-07-29 10.74 10.78 10.56 10.59 -1.58% 28,779 30,567,859
2024-07-26 10.56 10.82 10.55 10.76 +1.8% 28,926 31,038,588
2024-07-25 10.55 10.76 10.49 10.57 -0.28% 34,059 36,121,450
2024-07-24 10.77 10.85 10.54 10.6 -2.12% 45,861 48,893,751
2024-07-23 11.17 11.19 10.8 10.83 -3.22% 46,548 51,020,991
2024-07-22 11.26 11.3 11.15 11.19 -0.8% 34,458 38,613,460
2024-07-19 11.36 11.4 11.18 11.28 -0.7% 35,585 40,144,451
2024-07-18 11.29 11.45 11.11 11.36 +0.26% 40,218 45,511,748
2024-07-17 11.6 11.6 11.23 11.33 -2.07% 51,089 57,983,396
2024-07-16 11.64 11.68 11.48 11.57 -1.11% 38,429 44,485,615
2024-07-15 11.65 11.77 11.5 11.7 +0.17% 53,285 62,153,168
2024-07-12 11.55 11.73 11.44 11.68 +1.04% 64,833 75,152,472
2024-07-11 11.5 11.61 11.28 11.56 +2.94% 69,633 80,100,436
2024-07-10 11.35 11.55 11.2 11.23 -1.58% 43,557 49,545,283
2024-07-09 11.24 11.42 11.07 11.41 +1.15% 58,722 66,271,955
2024-07-08 11.55 11.7 11.22 11.28 -2.42% 44,839 51,209,880
2024-07-05 11.26 11.66 11.11 11.56 +2.66% 54,410 62,115,989
2024-07-04 11.49 11.54 11.16 11.26 -2% 48,764 55,167,161
2024-07-03 11.71 11.75 11.45 11.49 -1.88% 35,029 40,415,043
2024-07-02 11.71 11.82 11.62 11.71 0% 40,188 47,040,107
2024-07-01 11.58 11.75 11.4 11.71 +1.12% 39,270 45,563,076
2024-06-28 11.45 11.74 11.36 11.58 +1.14% 46,558 54,172,405
2024-06-27 11.84 11.84 11.4 11.45 -3.13% 48,436 55,995,373
2024-06-26 11.59 11.86 11.5 11.82 +1.98% 48,991 57,304,399
2024-06-25 11.53 11.77 11.45 11.59 +0.52% 45,753 53,221,887
2024-06-24 11.86 11.95 11.47 11.53 -3.51% 60,946 70,943,081
2024-06-21 11.82 12.13 11.71 11.95 +1.1% 54,644 65,030,218
2024-06-20 12.05 12.23 11.8 11.82 -1.58% 54,369 65,132,183
2024-06-19 12.35 12.43 12 12.01 -2.2% 72,348 87,515,008
2024-06-18 12.41 12.59 12.25 12.28 -1.13% 60,957 75,619,098
2024-06-17 12.49 12.55 12.39 12.42 -1.04% 35,075 43,682,829
2024-06-14 12.59 12.59 12.31 12.55 -0.32% 52,441 65,256,635
2024-06-13 12.8 12.83 12.5 12.59 -1.87% 57,565 72,699,198
2024-06-12 12.7 12.96 12.6 12.83 +0.86% 48,672 62,449,508
2024-06-11 12.38 12.79 12.02 12.72 +1.6% 70,811 88,481,378
2024-06-07 13.01 13.05 12.5 12.52 -39.22% 100,674 128,368,418
2024-06-06 20.75 20.98 20.02 20.6 -1.15% 73,344 150,501,394
2024-06-05 21.5 21.53 20.81 20.84 -3.07% 63,733 134,631,095
2024-06-04 20.98 21.58 20.82 21.5 +2.43% 65,200 138,700,469
2024-06-03 20.88 21.07 20.63 20.99 +0.57% 41,911 87,605,568
2024-05-31 20.83 20.98 20.8 20.87 -0.1% 32,143 67,169,576
2024-05-30 20.94 21.12 20.74 20.89 +1.36% 49,452 103,236,418
2024-05-29 20.43 20.71 20.43 20.61 +0.88% 30,511 62,681,674
2024-05-28 21 21.01 20.42 20.43 -2.95% 45,833 94,800,828
2024-05-27 20.95 21.14 20.63 21.05 +1.06% 34,972 73,046,897
2024-05-24 20.98 21.18 20.78 20.83 -0.1% 49,831 104,632,327
2024-05-23 21.99 21.99 20.65 20.85 -5.78% 114,184 242,029,601
2024-05-22 21.91 22.18 21.74 22.13 +1.05% 44,495 97,908,400
2024-05-21 22.55 22.64 21.86 21.9 -3.27% 67,758 150,201,614
2024-05-20 22.17 22.64 22.1 22.64 +1.8% 75,731 169,791,476
2024-05-17 21.73 22.24 21.49 22.24 +2.63% 64,746 141,589,875
2024-05-16 21.65 21.99 21.57 21.67 +0.14% 51,195 111,486,331
2024-05-15 22.17 22.17 21.62 21.64 -2.48% 67,765 148,057,288
2024-05-14 21.99 22.49 21.93 22.19 +1.51% 72,667 161,466,697
2024-05-13 21.98 22.28 21.75 21.86 -1.93% 83,751 183,862,052
2024-05-10 23.23 23.55 22.18 22.29 -4.7% 181,192 411,209,024
2024-05-09 23.8 24.17 23.14 23.39 -1.31% 207,204 487,922,339
2024-05-08 22.55 24.48 22.55 23.7 +6.52% 292,055 686,563,951
2024-05-07 22.25 22.41 21.96 22.25 0% 95,597 212,169,831
2024-05-06 21.22 22.27 21.12 22.25 +5.8% 153,366 335,740,506
2024-04-30 21.16 21.66 21.01 21.03 -0.57% 92,472 197,265,671
2024-04-29 20.75 21.27 20.63 21.15 +1.44% 82,148 172,490,803
2024-04-26 21.1 21.2 20.33 20.85 -1.97% 120,131 249,316,067
2024-04-25 20.99 21.56 20.93 21.27 +0.47% 67,528 143,561,479
2024-04-24 20.6 21.28 20.42 21.17 +2.52% 58,900 123,223,323
2024-04-23 20.73 20.96 20.38 20.65 -0.82% 46,906 96,647,316
2024-04-22 20.99 21.24 20.81 20.82 -1.42% 41,933 88,043,309
2024-04-19 21.1 21.37 20.72 21.12 -0.38% 68,167 143,389,362
2024-04-18 21.31 21.57 21.05 21.2 -1.44% 87,983 187,182,845
2024-04-17 20.7 21.51 20.42 21.51 +4.42% 106,745 225,546,689
2024-04-16 20.41 21.09 19.9 20.6 -0.53% 99,458 203,952,470
2024-04-15 20.7 21.31 20.41 20.71 +1.87% 106,935 223,640,692
2024-04-12 20.61 21.01 20.29 20.33 -2.77% 86,204 177,663,547
2024-04-11 21.21 22 20.76 20.91 -1.92% 134,021 286,161,628
2024-04-10 21.24 21.74 21.08 21.32 -2.43% 131,591 281,844,628
2024-04-09 20.2 21.9 20.2 21.85 +7.48% 185,211 390,835,173
2024-04-08 21.1 21.58 20.33 20.33 -2.63% 167,761 352,223,088
2024-04-03 19.7 21.01 19.52 20.88 +5.88% 158,683 322,370,512
2024-04-02 19.52 19.74 19.41 19.72 +0.56% 70,762 138,531,602
2024-04-01 19.18 19.73 19.08 19.61 +3.21% 90,124 175,467,754
2024-03-29 18.53 19.08 18.53 19 +1.88% 51,844 97,924,030
2024-03-28 18.6 19.12 18.38 18.65 +0.11% 69,743 130,857,995
2024-03-27 19.23 19.35 18.63 18.63 -3.07% 78,766 149,150,007
2024-03-26 18.51 19.27 18.46 19.22 +3.44% 86,999 165,149,155
2024-03-25 18.9 19.17 18.58 18.58 -1.17% 55,288 104,037,358
2024-03-22 19.01 19.22 18.75 18.8 -1.52% 50,660 95,657,628
2024-03-21 19.29 19.33 19.01 19.09 -0.68% 56,091 107,365,827
2024-03-20 19.2 19.45 19.08 19.22 +0.26% 50,050 96,320,966
2024-03-19 19.53 19.73 19.15 19.17 -1.84% 71,594 139,124,826
2024-03-18 19.42 19.59 19.07 19.53 +1.56% 95,822 185,369,653
2024-03-15 19 19.48 18.87 19.23 +1.21% 95,922 184,575,634
2024-03-14 18.85 19.16 18.52 19 +1.44% 80,016 150,727,292
2024-03-13 18.86 19.05 18.67 18.73 -0.85% 63,410 119,499,442
2024-03-12 18.96 19.26 18.8 18.89 +0.16% 82,857 157,388,693
2024-03-11 18.7 18.92 18.44 18.86 -0.74% 85,516 159,984,172
2024-03-08 19.38 19.38 18.8 19 -1.71% 72,889 138,833,829
2024-03-07 19.48 19.65 19.07 19.33 -0.77% 76,896 148,711,046
2024-03-06 19.38 20.09 19.36 19.48 -0.51% 98,641 193,347,847
2024-03-05 19.51 19.77 18.84 19.58 +0.05% 150,118 289,098,252
2024-03-04 18.5 20.53 18.12 19.57 +13.85% 235,793 451,241,003
2024-03-01 17.7 17.72 16.9 17.19 -3.15% 110,603 190,527,377
2024-02-29 17.21 17.88 17.03 17.75 +3.44% 76,718 135,091,566
2024-02-28 17.8 18.48 17.1 17.16 -3.32% 114,911 205,584,524
2024-02-27 16.92 17.82 16.81 17.75 +4.41% 80,793 140,041,049
2024-02-26 17.16 17.4 16.78 17 -0.53% 62,118 105,931,434
2024-02-23 17 17.15 16.72 17.09 +0.65% 59,112 100,148,707
2024-02-22 16.7 17.07 16.66 16.98 +0.59% 51,047 86,241,289
2024-02-21 16.89 17.36 16.7 16.88 -1.8% 97,550 166,727,175
2024-02-20 16.49 17.26 16.27 17.19 +3.24% 79,527 133,670,705
2024-02-19 17.3 17.44 16.37 16.65 -1.77% 101,157 170,469,416
2024-02-08 15.17 17.34 15.01 16.95 +11.66% 127,281 210,170,238
2024-02-07 14.7 15.43 14.4 15.18 +4.91% 93,640 141,311,713
2024-02-06 12.79 14.58 12.63 14.47 +12.34% 91,221 124,538,529
2024-02-05 13.96 13.96 12.03 12.88 -8.52% 102,446 132,990,201
2024-02-02 15.09 15.23 13.52 14.08 -6.69% 88,480 126,658,461
2024-02-01 15 15.57 14.73 15.09 +2.51% 64,383 97,337,400
2024-01-31 15.35 15.42 14.71 14.72 -3.79% 45,217 67,881,236
2024-01-30 15.9 16.06 15.27 15.3 -4.97% 40,644 63,665,771
2024-01-29 16.8 16.8 16.07 16.1 -0.86% 64,369 105,442,063
2024-01-26 16.2 16.57 16.15 16.24 +0.25% 39,218 64,216,791
2024-01-25 15.62 16.26 15.5 16.2 +3.32% 40,278 64,283,668
2024-01-24 15.69 15.93 14.95 15.68 +0.06% 48,623 75,033,558
2024-01-23 15.39 15.83 15.27 15.67 +0.71% 36,891 57,289,774
2024-01-22 16.62 16.67 15.23 15.56 -6.15% 47,880 76,707,200
2024-01-19 16.6 16.94 16.55 16.58 -0.12% 31,403 52,437,664
2024-01-18 16.92 17 16.05 16.6 -2.35% 53,887 88,840,525
2024-01-17 17.31 17.48 17 17 -2.52% 26,621 45,858,407
2024-01-16 17.44 17.54 17.15 17.44 -0.11% 27,284 47,361,454
2024-01-15 17.33 17.58 17.19 17.46 +0.87% 31,309 54,484,350
2024-01-12 17.34 17.62 17.3 17.31 -0.8% 25,069 43,645,543
2024-01-11 16.92 17.55 16.84 17.45 +3.38% 38,894 67,151,087
2024-01-10 17.05 17.16 16.69 16.88 -1.52% 27,393 46,406,402
2024-01-09 17.26 17.41 17.01 17.14 -0.23% 33,920 58,190,539
2024-01-08 17.59 17.59 17.18 17.18 -2% 33,272 57,899,522
2024-01-05 18.04 18.04 17.47 17.53 -2.88% 34,050 60,361,479
2024-01-04 18.03 18.14 17.89 18.05 -0.06% 22,685 40,807,847
2024-01-03 18.11 18.33 17.9 18.06 -0.66% 27,488 49,799,384
2024-01-02 18 18.55 17.8 18.18 +0.78% 45,005 82,125,566

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

хиБшГЬф┐бцБп 688100

2024年一季度

хЦЬф╕┤щЧи 603008

近三个月

х╕Еф╕░чФ╡хЩи 605336

2022-2023两年

щШ│хЕЙф╣│ф╕Ъ 001318

2024年至今

ц╖▒ф╕нхНОA 000017

近三个月

шКпшБФщЫЖцИР-U 688469

近期数据

хНЧхиБш╜пф╗╢ 603636

近半年

хдйщймчзСцКА 603668

2022-2023两年

хоБц│вщЯ╡хНЗ 600366

近三个月

х╜йшЩ╣щЫЖхЫв 003023

2024年一季度

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
军工

ф╕ншИкщлШчзС (600862)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
元宇宙

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