хЕГхКЫшВбф╗╜ 300174

数据更新至:

添加到对比分析

16.08 +1.32%

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

16.08
+1.32% +0.21
15.85
开盘价
16.2
最高价
15.81
最低价
41,758
成交量
数据更新至: 2025-03-25

技术指标

16.15
MA5 (5日均线)
16.52
MA10 (10日均线)
16.61
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 15.85 16.2 15.81 16.08 +1.32% 41,758 66,869,183
2025-03-24 16.05 16.09 15.6 15.87 -1.12% 68,797 108,652,570
2025-03-21 16.27 16.34 15.98 16.05 -1.53% 70,116 112,919,358
2025-03-20 16.46 16.48 16.25 16.3 -0.85% 73,427 120,107,650
2025-03-19 16.71 16.75 16.31 16.44 -2.38% 118,183 194,141,314
2025-03-18 16.84 17.05 16.66 16.84 +0.18% 110,318 185,515,749
2025-03-17 16.91 16.98 16.64 16.81 -0.53% 107,872 181,014,689
2025-03-14 16.8 17.06 16.41 16.9 +0.42% 139,452 234,052,810
2025-03-13 17.3 17.3 16.64 16.83 -1.41% 166,584 282,664,081
2025-03-12 16.83 17.3 16.52 17.07 +3.02% 204,863 346,425,063
2025-03-11 16.34 16.63 16.15 16.57 0% 117,542 191,955,053
2025-03-10 16.24 16.67 16.09 16.57 +2.6% 151,634 248,729,462
2025-03-07 16.3 16.33 16.03 16.15 -1.52% 102,807 166,178,510
2025-03-06 16.26 16.5 16.13 16.4 +0.86% 119,167 195,080,751
2025-03-05 16.56 16.56 15.94 16.26 -1.99% 184,000 297,598,853
2025-03-04 17 17.1 16.44 16.59 -3.77% 220,011 366,732,227
2025-03-03 16.82 17.95 16.8 17.24 +2.5% 292,819 513,212,309
2025-02-28 17.24 17.64 16.71 16.82 -3.05% 229,174 390,767,816
2025-02-27 17.22 17.71 16.98 17.35 +1.82% 210,184 364,361,988
2025-02-26 16.34 17.2 16.34 17.04 +4.41% 173,576 293,230,418
2025-02-25 16.25 16.6 16.15 16.32 -0.73% 108,552 177,208,536
2025-02-24 16.73 16.83 16.3 16.44 -2.14% 115,169 189,241,536
2025-02-21 16.69 17.08 16.69 16.8 0% 167,870 282,898,485
2025-02-20 16.9 17 16.49 16.8 -0.88% 160,118 267,496,250
2025-02-19 16.09 16.96 16 16.95 +4.69% 258,632 430,295,191
2025-02-18 15.89 16.58 15.89 16.19 +2.4% 230,409 374,460,413
2025-02-17 15.8 16.23 15.64 15.81 +0.76% 93,497 148,439,199
2025-02-14 15.67 15.95 15.62 15.69 -0.38% 77,034 121,498,008
2025-02-13 16.04 16.25 15.64 15.75 -1.75% 118,521 189,364,593
2025-02-12 15.74 16.07 15.65 16.03 +1.14% 95,756 152,064,009
2025-02-11 15.67 15.87 15.39 15.85 +1.47% 110,617 173,565,491
2025-02-10 15.98 15.98 15.5 15.62 -1.14% 85,861 134,121,174
2025-02-07 15.66 16.18 15.6 15.8 +0.64% 138,498 220,480,019
2025-02-06 15.07 15.8 15.02 15.7 +3.7% 135,048 208,963,025
2025-02-05 14.97 15.21 14.81 15.14 +1.61% 74,359 111,347,811
2025-01-27 15.31 15.44 14.9 14.9 -2.74% 72,116 108,868,856
2025-01-24 15.11 15.48 15 15.32 +2.2% 88,683 135,420,924
2025-01-23 14.98 15.52 14.9 14.99 +1.35% 101,172 153,826,017
2025-01-22 14.98 15.16 14.71 14.79 -2.18% 66,077 98,259,604
2025-01-21 15.37 15.45 14.85 15.12 -1.11% 85,460 128,635,487
2025-01-20 15.1 15.55 14.93 15.29 +1.93% 122,900 187,938,957
2025-01-17 14.85 15.02 14.63 15 +0.6% 89,104 132,340,876
2025-01-16 15.18 15.28 14.72 14.91 -1.13% 92,361 138,699,609
2025-01-15 15.37 15.49 15.05 15.08 -2.65% 124,897 190,015,415
2025-01-14 14.99 15.57 14.8 15.49 +2.65% 179,214 273,338,905
2025-01-13 14.4 15.28 14.39 15.09 +3.93% 135,583 203,344,834
2025-01-10 15.46 15.55 14.5 14.52 -6.62% 144,648 216,848,586
2025-01-09 14.82 16.13 14.82 15.55 +3.32% 222,524 350,016,344
2025-01-08 14.58 15.21 14.28 15.05 +5.02% 168,119 246,832,132
2025-01-07 14.26 14.39 14.02 14.33 +0.56% 54,977 78,171,030
2025-01-06 14.25 14.5 14.01 14.25 0% 60,354 85,802,907
2025-01-03 14.66 14.84 14.21 14.25 -2.53% 65,084 94,561,516
2025-01-02 14.68 15.06 14.47 14.62 -0.68% 61,419 90,715,250
2024-12-31 15.08 15.16 14.63 14.72 -2.39% 47,072 69,896,058
2024-12-30 15.18 15.32 14.95 15.08 -0.59% 41,442 62,700,544
2024-12-27 14.92 15.43 14.82 15.17 +1.95% 78,328 119,158,937
2024-12-26 14.94 15.03 14.75 14.88 0% 45,663 68,032,399
2024-12-25 15.28 15.35 14.79 14.88 -2.55% 73,322 109,589,151
2024-12-24 14.97 15.46 14.97 15.27 +2% 67,569 102,681,095
2024-12-23 15.45 15.51 14.85 14.97 -6.26% 143,196 216,278,349
2024-12-20 15.67 16.14 15.56 15.97 +1.91% 69,783 110,622,163
2024-12-19 15.69 15.86 15.5 15.67 -1.32% 69,037 108,249,347
2024-12-18 15.99 16.16 15.79 15.88 -0.31% 53,135 84,835,107
2024-12-17 16.4 16.59 15.91 15.93 -2.93% 66,421 107,754,379
2024-12-16 16.7 16.78 16.25 16.41 -1.26% 42,479 69,992,116
2024-12-13 17.03 17.03 16.56 16.62 -3.09% 67,945 113,758,590
2024-12-12 16.96 17.34 16.82 17.15 +0.76% 65,440 111,616,244
2024-12-11 17.3 17.41 16.91 17.02 -1.39% 93,890 160,769,240
2024-12-10 17.6 17.95 17.2 17.26 +0.94% 115,162 202,468,202
2024-12-09 17.19 17.43 16.87 17.1 -0.93% 58,933 100,804,690
2024-12-06 17.2 17.44 16.85 17.26 -0.12% 88,623 151,813,565
2024-12-05 17.25 17.53 16.96 17.28 +0.88% 60,205 103,680,948
2024-12-04 17.86 17.86 17 17.13 -3.98% 137,170 237,057,083
2024-12-03 18.13 18.13 17.71 17.84 -1.49% 87,486 156,417,005
2024-12-02 17.88 18.33 17.78 18.11 +0.84% 79,435 143,126,863
2024-11-29 17.59 18.24 17.52 17.96 +1.35% 71,080 127,177,510
2024-11-28 17.78 18.38 17.65 17.72 +0.4% 94,348 170,180,860
2024-11-27 17.65 17.74 16.98 17.65 +0.06% 89,956 156,831,769
2024-11-26 18.27 18.43 17.54 17.64 -4.39% 120,438 215,537,616
2024-11-25 18.5 19 18.01 18.45 +0.99% 143,190 266,210,758
2024-11-22 19.05 19.27 18.06 18.27 -6.02% 196,632 365,980,467
2024-11-21 18.9 19.97 18.74 19.44 +3.18% 263,231 511,477,238
2024-11-20 18.51 19.16 18.35 18.84 +0.37% 180,878 339,895,817
2024-11-19 17.19 18.78 17.19 18.77 +6.47% 265,660 481,423,364
2024-11-18 18 18.37 17.12 17.63 +5.25% 220,556 390,285,733
2024-11-15 17.75 17.9 16.71 16.75 -5.79% 142,447 247,672,890
2024-11-14 18.63 19.5 17.75 17.78 -4.61% 114,560 211,191,318
2024-11-13 18.55 18.93 17.7 18.64 +1.19% 123,446 225,533,923
2024-11-12 19.11 19.91 18.22 18.42 -3.91% 176,537 335,197,003
2024-11-11 18.03 19.29 17.6 19.17 +9.11% 264,263 492,263,822
2024-11-08 18.01 18.18 17.41 17.57 -1.29% 119,793 212,320,639
2024-11-07 16.9 18.36 16.9 17.8 +3.85% 215,488 381,443,393
2024-11-06 17.16 17.95 16.98 17.14 +0.12% 238,318 416,714,432
2024-11-05 15.17 17.47 15.08 17.12 +13.38% 277,119 457,205,715
2024-11-04 14.97 15.16 14.87 15.1 +1.68% 35,288 53,063,451
2024-11-01 15.41 15.54 14.85 14.85 -3.82% 71,351 107,615,797
2024-10-31 15.6 15.75 15.38 15.44 -1.03% 84,660 131,508,344
2024-10-30 15.65 16.04 15.42 15.6 -1.52% 89,627 140,042,817
2024-10-29 16.78 16.97 15.76 15.84 -2.94% 154,820 251,664,458
2024-10-28 15.88 16.55 15.41 16.32 +2.45% 179,413 287,395,176
2024-10-25 16.37 16.77 15.8 15.93 +6.98% 221,054 356,094,926
2024-10-24 15.02 15.08 14.81 14.89 -1.39% 44,115 65,700,168
2024-10-23 15.12 15.34 14.92 15.1 -0.13% 90,299 136,772,730
2024-10-22 14.7 15.34 14.65 15.12 +3% 94,834 142,382,924
2024-10-21 14.33 14.89 14.3 14.68 +2.44% 80,069 116,816,915
2024-10-18 13.91 14.57 13.88 14.33 +2.58% 76,443 108,376,858
2024-10-17 14.18 14.35 13.95 13.97 -0.99% 39,959 56,550,174
2024-10-16 14.1 14.33 14 14.11 -0.7% 41,601 58,868,281
2024-10-15 14.54 14.67 14.18 14.21 -2.54% 53,029 76,489,443
2024-10-14 14.5 14.59 14.06 14.58 +1.18% 49,927 71,910,264
2024-10-11 14.94 15 14.25 14.41 -3.61% 54,675 79,466,966
2024-10-10 15.39 15.6 14.8 14.95 -1.45% 75,966 115,264,726
2024-10-09 16.59 16.71 15.15 15.17 -11.44% 132,414 209,450,865
2024-10-08 18.2 18.5 16.11 17.13 +8.69% 213,201 369,794,460
2024-09-30 14.55 16.18 14.3 15.76 +12.57% 144,680 220,433,131
2024-09-27 13.23 14.07 13.23 14 +7.36% 80,038 109,482,452
2024-09-26 12.76 13.04 12.67 13.04 +2.19% 40,629 52,364,163
2024-09-25 12.68 13.08 12.53 12.76 +2.49% 44,547 57,429,763
2024-09-24 12.06 12.46 12.03 12.45 +3.84% 36,748 45,125,999
2024-09-23 12.05 12.13 11.92 11.99 -0.17% 12,940 15,562,142
2024-09-20 12.15 12.2 11.95 12.01 -1.15% 17,844 21,438,367
2024-09-19 12.03 12.29 11.82 12.15 +1.5% 25,739 31,141,008
2024-09-18 12.15 12.24 11.86 11.97 -1.48% 19,563 23,437,628
2024-09-13 12.46 12.51 12.14 12.15 -3.11% 32,758 40,008,846
2024-09-12 12.53 12.78 12.41 12.54 -0.87% 38,177 48,191,842
2024-09-11 12.29 12.8 12.22 12.65 +2.51% 36,981 46,848,434
2024-09-10 12.46 12.46 12.1 12.34 -0.56% 22,906 28,102,078
2024-09-09 12.62 12.68 12.34 12.41 -1.66% 21,400 26,703,479
2024-09-06 12.96 12.97 12.6 12.62 -2.77% 17,455 22,285,708
2024-09-05 12.92 13.07 12.87 12.98 +0.7% 16,310 21,127,730
2024-09-04 12.8 13.03 12.74 12.89 +0.08% 29,180 37,601,630
2024-09-03 12.8 13.01 12.76 12.88 +0.63% 23,782 30,619,886
2024-09-02 12.92 13.1 12.77 12.8 -1.69% 23,447 30,364,610
2024-08-30 12.9 13.25 12.8 13.02 +1.32% 29,301 38,377,448
2024-08-29 12.78 12.88 12.56 12.85 +0.78% 22,203 28,326,071
2024-08-28 12.61 12.84 12.58 12.75 +1.43% 15,985 20,346,615
2024-08-27 12.57 12.74 12.48 12.57 -0.08% 18,213 22,984,199
2024-08-26 12.46 12.81 12.44 12.58 +0.96% 21,376 26,977,520
2024-08-23 12.46 12.57 12.33 12.46 +0.08% 10,904 13,550,027
2024-08-22 12.69 12.78 12.41 12.45 -1.81% 14,775 18,540,448
2024-08-21 12.66 12.93 12.66 12.68 -0.47% 18,474 23,628,029
2024-08-20 12.96 12.97 12.69 12.74 -1.24% 13,173 16,839,355
2024-08-19 12.95 13.04 12.86 12.9 -0.39% 10,320 13,360,856
2024-08-16 12.94 13.07 12.88 12.95 -0.46% 11,480 14,854,606
2024-08-15 12.98 13.11 12.78 13.01 0% 21,084 27,341,377
2024-08-14 13.33 13.33 12.96 13.01 -1.89% 24,273 31,750,142
2024-08-13 13 13.35 12.97 13.26 +2.24% 34,001 44,893,660
2024-08-12 12.83 13.2 12.8 12.97 +1.33% 29,273 38,077,728
2024-08-09 12.96 13.1 12.79 12.8 -1.23% 13,744 17,745,206
2024-08-08 12.91 13.06 12.86 12.96 -0.15% 13,231 17,165,403
2024-08-07 13.1 13.18 12.93 12.98 -1.07% 18,873 24,587,365
2024-08-06 13.02 13.28 13.02 13.12 +1.16% 18,344 24,064,672
2024-08-05 12.92 13.3 12.92 12.97 -0.54% 30,192 39,573,562
2024-08-02 13.21 13.34 13.01 13.04 -1.88% 19,402 25,557,159
2024-08-01 13.41 13.48 13.19 13.29 -0.6% 24,496 32,641,609
2024-07-31 13.08 13.45 12.92 13.37 +3.24% 30,452 40,415,018
2024-07-30 12.83 13.06 12.83 12.95 -0.08% 16,157 20,924,245
2024-07-29 13.02 13.08 12.84 12.96 -0.23% 14,230 18,446,477
2024-07-26 12.82 13 12.79 12.99 +1.41% 28,277 36,514,153
2024-07-25 12.46 12.93 12.42 12.81 +2.81% 24,787 31,511,107
2024-07-24 12.57 12.74 12.35 12.46 -0.88% 22,532 28,195,936
2024-07-23 12.8 12.9 12.55 12.57 -2.03% 20,699 26,299,003
2024-07-22 12.94 13.01 12.78 12.83 -0.85% 19,222 24,714,921
2024-07-19 12.73 12.99 12.62 12.94 +1.65% 19,308 24,839,835
2024-07-18 12.7 12.8 12.48 12.73 +0.08% 27,574 34,836,521
2024-07-17 12.93 13.03 12.71 12.72 -1.62% 37,317 47,761,629
2024-07-16 13.11 13.15 12.83 12.93 -1.3% 32,629 42,184,337
2024-07-15 13.43 13.59 12.98 13.1 -1.06% 34,438 45,421,865
2024-07-12 13.27 13.34 13.14 13.24 -0.23% 20,238 26,768,765
2024-07-11 13.2 13.27 13.02 13.27 +2.16% 32,162 42,431,568
2024-07-10 12.85 13.45 12.8 12.99 +0.85% 35,245 46,315,076
2024-07-09 12.8 12.95 12.58 12.88 +0.86% 34,275 43,812,975
2024-07-08 13.14 13.26 12.7 12.77 -3.33% 27,525 35,520,649
2024-07-05 13.18 13.25 12.91 13.21 +0.3% 16,461 21,530,049
2024-07-04 13.18 13.38 13.14 13.17 -0.15% 16,906 22,346,201
2024-07-03 13.58 13.72 13.18 13.19 -3.44% 33,973 45,424,483
2024-07-02 13.77 13.98 13.58 13.66 -0.58% 22,389 30,892,941
2024-07-01 13.65 13.8 13.46 13.74 +0.66% 20,975 28,594,589
2024-06-28 13.59 13.81 13.47 13.65 +0.44% 18,519 25,353,863
2024-06-27 13.86 13.93 13.57 13.59 -1.95% 17,426 23,846,187
2024-06-26 13.61 13.88 13.42 13.86 +2.21% 21,648 29,597,690
2024-06-25 13.6 13.72 13.45 13.56 -0.29% 17,661 23,959,248
2024-06-24 14.06 14.16 13.47 13.6 -3.27% 31,126 42,722,796
2024-06-21 14.2 14.33 14.06 14.06 -1.19% 19,974 28,253,191
2024-06-20 14.5 14.65 14.2 14.23 -2.2% 23,476 33,727,473
2024-06-19 14.93 14.93 14.5 14.55 -2.48% 25,350 37,087,714
2024-06-18 14.8 14.98 14.63 14.92 +1.15% 20,947 31,092,025
2024-06-17 14.48 14.8 14.38 14.75 +1.94% 22,419 32,875,536
2024-06-14 14.52 14.66 14.4 14.47 -1.16% 15,787 22,876,483
2024-06-13 14.7 14.85 14.55 14.64 -0.41% 17,382 25,500,009
2024-06-12 14.66 14.85 14.61 14.7 +0.2% 16,526 24,355,874
2024-06-11 14.46 14.72 14.36 14.67 +0.76% 19,715 28,710,594
2024-06-07 14.78 14.87 14.35 14.56 -0.68% 24,546 35,742,914
2024-06-06 14.94 15.04 14.53 14.66 -2.14% 42,113 61,866,773
2024-06-05 15.1 15.26 14.95 14.98 -0.99% 28,529 42,958,314
2024-06-04 15.06 15.18 14.89 15.13 -0.07% 39,206 58,944,872
2024-06-03 15.31 15.48 15 15.14 -0.98% 30,491 46,497,916
2024-05-31 15.41 15.53 15.26 15.29 -0.71% 30,758 47,264,429
2024-05-30 15.25 15.88 15.16 15.4 +0.79% 52,306 81,414,910
2024-05-29 15.02 15.44 14.95 15.28 +1.8% 40,359 61,235,669
2024-05-28 15.39 15.43 14.86 15.01 -1.96% 32,495 49,032,036
2024-05-27 15.16 15.32 14.88 15.31 +1.93% 27,669 41,922,906
2024-05-24 15.03 15.22 14.92 15.02 0% 23,319 35,205,300
2024-05-23 15.43 15.45 14.98 15.02 -3.22% 45,155 68,121,420
2024-05-22 15.33 15.59 15.19 15.52 +1.57% 39,011 60,139,033
2024-05-21 15.66 15.67 15.23 15.28 -1.99% 32,973 50,579,488
2024-05-20 15.8 15.82 15.46 15.59 -0.57% 39,848 62,254,834
2024-05-17 15.44 15.68 15.36 15.68 +1.55% 36,138 56,101,572
2024-05-16 15.7 15.71 15.37 15.44 -0.96% 43,725 67,853,237
2024-05-15 15.63 15.75 15.53 15.59 -0.57% 23,864 37,329,213
2024-05-14 15.78 16.07 15.53 15.68 -0.25% 57,371 90,169,300
2024-05-13 16.19 16.23 15.67 15.72 -3.56% 54,251 86,027,007
2024-05-10 16.74 16.82 16.2 16.3 -2.74% 57,374 93,852,500
2024-05-09 16.26 16.98 16.24 16.76 +3.84% 63,288 105,630,865
2024-05-08 16.75 16.76 16.11 16.14 -3.58% 51,374 83,804,368
2024-05-07 16.76 16.86 16.6 16.74 -0.3% 37,059 61,934,012
2024-05-06 16.64 16.82 16.48 16.79 +3.39% 49,835 83,117,986
2024-04-30 16.44 16.59 16.18 16.24 -2.17% 42,327 69,240,365
2024-04-29 15.87 16.83 15.87 16.6 +2.79% 84,098 139,217,008
2024-04-26 15.83 16.17 15.8 16.15 +0.87% 43,288 69,521,145
2024-04-25 15.68 16.22 15.53 16.01 +2.04% 56,508 90,254,252
2024-04-24 15.28 15.85 15.2 15.69 +2.35% 46,259 71,994,174
2024-04-23 15.78 15.87 15.28 15.33 -2.54% 40,764 63,068,743
2024-04-22 15.53 15.86 15.43 15.73 +0.7% 36,669 57,486,915
2024-04-19 15.68 15.93 15.44 15.62 -1.51% 42,452 66,191,429
2024-04-18 15.65 16.35 15.42 15.86 -0.13% 60,012 95,843,380
2024-04-17 15.18 15.89 15.18 15.88 +5.37% 73,310 115,192,136
2024-04-16 15.78 15.96 15 15.07 -4.01% 73,460 112,706,098
2024-04-15 16.41 16.68 15.45 15.7 -5.76% 107,579 170,799,395
2024-04-12 17.09 17.09 16.36 16.66 -2.4% 92,283 153,024,985
2024-04-11 17.01 17.67 16.87 17.07 -1.33% 93,716 161,075,863
2024-04-10 17.62 17.69 16.82 17.3 -3.46% 136,400 234,857,565
2024-04-09 16.35 18.05 16.35 17.92 +7.31% 213,407 376,312,615
2024-04-08 16.71 17.23 16.54 16.7 +0.06% 118,099 198,985,105
2024-04-03 17.23 17.6 16.41 16.69 -5.01% 212,869 361,884,496
2024-04-02 16.92 18.18 16.2 17.57 +8.32% 264,364 454,197,690
2024-04-01 15.86 16.25 15.56 16.22 +2.01% 88,993 142,957,314
2024-03-29 15.32 15.94 15.2 15.9 +4.26% 91,379 143,519,669
2024-03-28 14.61 15.68 14.61 15.25 +3.6% 86,009 131,253,339
2024-03-27 15.15 15.72 14.69 14.72 -2.65% 78,928 118,444,677
2024-03-26 14.2 15.15 14.16 15.12 +6.93% 92,646 136,751,070
2024-03-25 14.44 14.5 14.03 14.14 -1.46% 27,107 38,715,315
2024-03-22 14.75 14.84 14.24 14.35 -2.65% 28,861 41,698,951
2024-03-21 14.87 14.98 14.59 14.74 -0.87% 21,882 32,277,645
2024-03-20 14.87 14.97 14.72 14.87 +0.07% 26,039 38,715,550
2024-03-19 14.8 14.96 14.54 14.86 +0.95% 42,664 63,000,131
2024-03-18 14.73 14.84 14.57 14.72 +0.48% 34,911 51,268,591
2024-03-15 14.37 14.79 14.37 14.65 +2.02% 33,622 49,010,934
2024-03-14 14.49 14.57 14.22 14.36 -0.76% 25,876 37,279,075
2024-03-13 14.48 14.57 14.33 14.47 -0.14% 19,708 28,433,054
2024-03-12 14.73 14.97 14.22 14.49 -0.48% 59,743 86,730,383
2024-03-11 13.91 14.95 13.91 14.56 +5.51% 88,616 128,082,148
2024-03-08 13.61 13.9 13.52 13.8 +1.4% 23,026 31,559,617
2024-03-07 13.79 14.05 13.58 13.61 -1.23% 35,197 48,625,299
2024-03-06 13.67 13.98 13.5 13.78 +1.1% 26,329 36,088,983
2024-03-05 13.81 13.95 13.58 13.63 -1.23% 22,730 31,237,398
2024-03-04 14.13 14.16 13.63 13.8 -1.78% 32,755 45,278,323
2024-03-01 13.86 14.13 13.63 14.05 +1.74% 35,322 49,271,884
2024-02-29 13.4 13.88 13.33 13.81 +2.22% 29,768 40,775,660
2024-02-28 14.16 14.37 13.5 13.51 -4.59% 45,089 63,052,518
2024-02-27 13.91 14.19 13.67 14.16 +2.09% 34,097 47,973,444
2024-02-26 13.7 14.13 13.62 13.87 +0.65% 31,089 43,151,499
2024-02-23 13.38 13.86 13.24 13.78 +3.07% 41,075 55,672,192
2024-02-22 13.2 13.49 13.1 13.37 +0.75% 26,048 34,643,043
2024-02-21 13.16 13.62 13.05 13.27 +0.45% 35,676 47,759,763
2024-02-20 13.3 13.39 13.03 13.21 -0.68% 24,509 32,303,461
2024-02-19 13.32 13.8 13.17 13.3 +1.14% 44,364 59,781,978
2024-02-08 12.02 13.29 12.02 13.15 +9.67% 49,434 62,901,462
2024-02-07 11.73 12.31 11.73 11.99 +2.39% 51,327 61,773,613
2024-02-06 11.4 12.25 10.89 11.71 +1.65% 56,902 66,202,482
2024-02-05 12.76 12.76 11.2 11.52 -9.86% 61,906 73,889,226
2024-02-02 13.19 13.29 12.22 12.78 -3.98% 60,646 77,860,232
2024-02-01 13.1 13.83 12.86 13.31 +2.31% 90,601 121,132,188
2024-01-31 14.28 14.28 12.78 13.01 -7.93% 54,744 73,370,303
2024-01-30 14.15 14.33 13.91 14.13 -0.21% 19,240 27,245,403
2024-01-29 14.76 14.94 14 14.16 -4.32% 42,220 60,228,378
2024-01-26 14.95 15.15 14.71 14.8 -1.14% 17,325 25,826,042
2024-01-25 14.35 14.97 14.3 14.97 +4.32% 31,073 45,776,337
2024-01-24 14.59 14.85 14.01 14.35 -1.51% 34,603 49,672,312
2024-01-23 14.89 15.08 14.13 14.57 -2.21% 38,070 55,555,915
2024-01-22 15.41 15.42 14.9 14.9 -3.56% 26,769 40,376,660
2024-01-19 15.79 16.14 15.36 15.45 -2.09% 25,263 39,637,061
2024-01-18 15.76 15.83 15.25 15.78 -0.63% 33,703 52,321,939
2024-01-17 16.24 16.24 15.88 15.88 -2.4% 22,358 35,767,514
2024-01-16 15.93 16.29 15.78 16.27 +1.94% 30,338 48,574,586
2024-01-15 16.1 16.32 15.84 15.96 -1.36% 25,112 40,088,400
2024-01-12 16.4 16.55 16.18 16.18 -1.1% 36,924 60,443,140
2024-01-11 15.76 16.43 15.75 16.36 +3.54% 48,017 77,946,111
2024-01-10 16.02 16.14 15.66 15.8 -1.13% 32,140 51,056,504
2024-01-09 15.63 16.34 15.63 15.98 +2.37% 46,740 75,165,160
2024-01-08 16.31 16.45 15.6 15.61 -4.29% 41,701 66,357,564
2024-01-05 16.13 16.44 16.05 16.31 +1.62% 58,237 95,009,670
2024-01-04 16.31 16.31 15.9 16.05 -1.41% 29,383 47,099,425
2024-01-03 16.27 16.66 16.1 16.28 -0.73% 48,947 79,929,423
2024-01-02 15.98 16.63 15.86 16.4 +2.44% 60,305 98,462,413

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

хЫ╜чУ╖цЭРцЦЩ 300285

近三个月

ф║ЪцШЯщФЪщУ╛ 601890

近半年

чСЮф╕░щУ╢шбМ 601528

2023年全年

шЛПх╕╕цЯ┤я╝б 000570

近期数据

ф║┐шБФч╜Сч╗Ь 300628

2022-2023两年

ф╕Зщб║цЦ░цЭР 300057

近期数据

ш╛╜хоБцИРхдз 600739

近期数据

ш▒кщ╣ПчзСцКА 001283

近期数据

щХ┐цШещлШцЦ░ 000661

近三个月

щ╕┐хИйцЩ║ц▒З 300219

2022-2023两年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
虚拟现实
芯片
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

近半年

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