хЫ╜цКХцЩ║шГ╜ 300188

数据更新至:

添加到对比分析

14.41 -0.62%

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

14.41
-0.62% -0.09
14.46
开盘价
14.54
最高价
14.27
最低价
70,054
成交量
数据更新至: 2025-03-25

技术指标

14.86
MA5 (5日均线)
15.28
MA10 (10日均线)
15.54
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 14.46 14.54 14.27 14.41 -0.62% 70,054 100,739,856
2025-03-24 14.94 14.95 14.07 14.5 -2.09% 207,565 298,503,238
2025-03-21 15.15 15.26 14.8 14.81 -2.44% 178,380 267,165,720
2025-03-20 15.35 15.53 15.16 15.18 -1.43% 159,893 244,751,289
2025-03-19 15.77 15.77 15.31 15.4 -2.9% 202,293 312,829,734
2025-03-18 15.65 16.4 15.59 15.86 +1.34% 283,422 454,524,023
2025-03-17 15.95 16.08 15.61 15.65 +0.77% 239,135 378,115,372
2025-03-14 15.48 15.63 15.12 15.53 +0.39% 201,723 311,198,336
2025-03-13 15.86 15.97 15.19 15.47 -3.43% 241,967 374,695,526
2025-03-12 15.82 16.5 15.82 16.02 +1.71% 313,953 509,204,297
2025-03-11 15.28 15.98 15.16 15.75 +1.35% 174,492 272,716,982
2025-03-10 15.99 16.02 15.46 15.54 -3.48% 243,154 381,031,048
2025-03-07 16.3 16.58 15.91 16.1 -0.68% 312,384 507,340,827
2025-03-06 15.89 16.4 15.81 16.21 +2.59% 337,106 545,470,314
2025-03-05 15.78 16.1 15.53 15.8 +0.7% 244,236 386,904,258
2025-03-04 14.91 15.9 14.88 15.69 +3.98% 266,135 414,528,256
2025-03-03 15.08 15.55 14.89 15.09 +0.67% 214,823 327,120,378
2025-02-28 15.87 15.97 14.9 14.99 -6.6% 300,797 460,660,944
2025-02-27 16.5 16.6 15.81 16.05 -3.6% 368,125 594,101,146
2025-02-26 16.33 16.96 15.96 16.65 +1.77% 501,341 821,482,474
2025-02-25 15.68 17.16 15.63 16.36 +1.61% 595,195 979,234,249
2025-02-24 16.69 16.83 15.9 16.1 +1.19% 529,891 862,775,932
2025-02-21 15.34 16 15.03 15.91 +5.16% 369,932 576,266,716
2025-02-20 15.29 15.38 14.98 15.13 -1.11% 238,582 361,285,009
2025-02-19 14.86 15.44 14.73 15.3 +2.68% 271,512 413,114,375
2025-02-18 15.75 15.98 14.85 14.9 -5.99% 387,736 593,415,519
2025-02-17 16.2 16.42 15.58 15.85 -1.06% 466,734 746,414,827
2025-02-14 15.5 16.27 15.33 16.02 +5.12% 547,466 868,976,426
2025-02-13 15.56 15.63 15.07 15.24 -2.74% 281,456 430,710,145
2025-02-12 15.11 15.75 15.09 15.67 +3.23% 385,187 598,121,132
2025-02-11 15.45 15.5 15.14 15.18 -3.13% 368,557 562,599,485
2025-02-10 15.08 15.68 15 15.67 +4.96% 477,520 737,044,004
2025-02-07 14.57 15.2 14.46 14.93 +0.88% 472,625 699,616,964
2025-02-06 14.58 14.95 14.2 14.8 +6.09% 412,133 604,042,545
2025-02-05 14.3 14.32 13.84 13.95 +2.8% 305,618 429,297,314
2025-01-27 13.96 14.09 13.51 13.57 +0.67% 341,909 470,009,613
2025-01-24 12.54 13.72 12.47 13.48 +7.5% 419,370 555,295,969
2025-01-23 12.73 13.08 12.49 12.54 -0.08% 176,146 225,453,981
2025-01-22 12.78 12.78 12.51 12.55 -1.88% 104,525 131,868,993
2025-01-21 12.76 13.03 12.62 12.79 -3.03% 231,612 295,664,653
2025-01-20 12.61 14.15 12.17 13.19 +2.89% 375,706 484,908,475
2025-01-17 12.8 12.95 12.67 12.82 -0.62% 115,898 148,499,010
2025-01-16 13.23 13.43 12.81 12.9 -1.45% 167,264 218,493,055
2025-01-15 13.16 13.28 12.98 13.09 -0.68% 118,044 154,909,196
2025-01-14 12.61 13.2 12.58 13.18 +4.6% 197,908 256,386,121
2025-01-13 12.36 12.6 12.11 12.6 +1.12% 72,412 89,870,961
2025-01-10 12.75 12.9 12.46 12.46 -2.35% 87,184 110,921,001
2025-01-09 12.64 12.86 12.58 12.76 +0.16% 87,867 112,405,747
2025-01-08 12.75 12.93 12.28 12.74 +0.24% 128,873 163,237,023
2025-01-07 12.56 12.78 12.55 12.71 +2.01% 103,101 130,793,271
2025-01-06 12.86 13 12.36 12.46 -2.73% 120,095 152,070,622
2025-01-03 13.34 13.43 12.76 12.81 -3.54% 134,870 175,864,529
2025-01-02 13.74 13.89 13.12 13.28 -3.7% 150,310 203,171,596
2024-12-31 14.79 14.88 13.75 13.79 -8.25% 304,743 431,528,383
2024-12-30 14.8 15.34 14.55 15.03 +1.35% 129,909 195,247,695
2024-12-27 15.01 15.28 14.81 14.83 -1.33% 122,519 184,426,832
2024-12-26 14.7 15.23 14.7 15.03 +0.8% 131,009 197,444,855
2024-12-25 15.18 15.18 14.68 14.91 -2.1% 141,198 209,766,277
2024-12-24 15.43 15.52 14.9 15.23 -0.78% 173,343 262,588,023
2024-12-23 16.39 16.55 15.3 15.35 -6.8% 247,579 390,215,786
2024-12-20 16.3 16.71 16.21 16.47 +0.24% 219,665 360,854,755
2024-12-19 15.56 16.55 15.53 16.43 +4.12% 257,497 415,454,765
2024-12-18 15.73 16.18 15.5 15.78 +1.28% 172,077 272,248,724
2024-12-17 15.99 16.08 15.34 15.58 -2.38% 194,482 304,283,768
2024-12-16 16.11 16.37 15.88 15.96 -0.93% 166,547 268,401,208
2024-12-13 16.57 16.74 16.08 16.11 -3.99% 221,762 363,806,314
2024-12-12 16.69 16.89 16.22 16.78 +1.02% 311,138 516,302,976
2024-12-11 16.79 16.89 16.42 16.61 -1.95% 308,436 511,811,095
2024-12-10 17.13 17.62 16.6 16.94 +1.8% 622,905 1,069,285,759
2024-12-09 16.6 16.88 16.07 16.64 +1.16% 352,366 581,694,314
2024-12-06 16.18 16.64 15.84 16.45 +3.2% 364,248 593,601,340
2024-12-05 15.2 16.28 15.15 15.94 +4.11% 293,036 465,706,561
2024-12-04 15.83 15.97 15.21 15.31 -3.16% 188,196 292,894,290
2024-12-03 15.72 16.08 15.45 15.81 +0.32% 214,862 337,385,999
2024-12-02 15.41 15.95 15.26 15.76 +1.87% 198,913 311,775,772
2024-11-29 14.9 15.68 14.77 15.47 +4.39% 261,186 399,568,965
2024-11-28 15.12 15.36 14.74 14.82 -2.05% 181,725 273,491,219
2024-11-27 14.63 15.13 14.06 15.13 +2.93% 228,169 331,778,253
2024-11-26 15.13 15.39 14.66 14.7 -3.61% 198,109 296,281,481
2024-11-25 15.67 15.68 14.9 15.25 +0.26% 182,374 277,055,718
2024-11-22 15.81 16.44 15.12 15.21 -4.28% 279,553 443,106,862
2024-11-21 16 16.03 15.56 15.89 -1.55% 273,961 433,223,134
2024-11-20 14.82 16.88 14.82 16.14 +7.74% 376,207 595,661,650
2024-11-19 14.85 15.06 14.45 14.98 +1.9% 182,325 269,568,163
2024-11-18 15.85 15.9 14.59 14.7 -6.07% 277,090 413,823,457
2024-11-15 16.3 16.53 15.61 15.65 -3.1% 258,615 417,392,205
2024-11-14 17.09 17.13 16.08 16.15 -4.32% 270,009 445,953,139
2024-11-13 16.8 17.27 16.46 16.88 -0.12% 289,242 485,730,918
2024-11-12 17.2 17.71 16.54 16.9 -2.48% 459,696 789,645,676
2024-11-11 16.47 17.5 16.4 17.33 +5.29% 533,132 907,496,763
2024-11-08 16.28 16.87 16.03 16.46 +2.68% 461,278 759,154,165
2024-11-07 15.8 16.07 15.61 16.03 +0.5% 295,415 467,897,448
2024-11-06 15.86 16.48 15.5 15.95 +1.53% 416,837 666,156,964
2024-11-05 15.2 15.79 15.12 15.71 +2.88% 300,231 467,049,599
2024-11-04 15.01 15.46 14.91 15.27 +0.99% 200,672 304,970,014
2024-11-01 16.28 16.5 15.07 15.12 -8.42% 425,224 670,001,228
2024-10-31 15.9 16.69 15.42 16.51 +3.9% 574,841 930,943,865
2024-10-30 15.39 16.1 15.11 15.89 +1.66% 451,931 707,880,500
2024-10-29 15.44 16.48 15.04 15.63 +1.76% 503,951 788,841,562
2024-10-28 14.95 15.42 14.79 15.36 +2.74% 245,995 372,955,977
2024-10-25 14.7 15.25 14.66 14.95 +1.7% 227,523 339,637,309
2024-10-24 15.31 15.36 14.61 14.7 -3.92% 277,337 410,348,322
2024-10-23 15.38 15.75 15.11 15.3 +2.07% 456,493 706,469,907
2024-10-22 15.3 15.3 14.8 14.99 -2.22% 299,812 448,696,964
2024-10-21 15.12 15.59 15.03 15.33 +1.59% 381,588 584,435,129
2024-10-18 14.62 15.58 14.43 15.09 +1.89% 441,529 660,962,480
2024-10-17 15.06 15.43 14.81 14.81 +3.86% 438,996 663,870,216
2024-10-16 14 14.56 13.88 14.26 -0.97% 195,098 279,355,652
2024-10-15 14.8 15.18 14.38 14.4 -3.94% 299,450 443,853,124
2024-10-14 14.08 15.09 13.79 14.99 +7% 315,277 453,374,505
2024-10-11 14.86 15.06 13.75 14.01 -6.29% 314,642 448,050,286
2024-10-10 15.52 15.78 14.7 14.95 +0.81% 344,514 525,995,743
2024-10-09 16.5 16.57 14.83 14.83 -15.21% 531,027 837,954,267
2024-10-08 17.89 17.9 15.82 17.49 +17.15% 752,144 1,270,112,910
2024-09-30 13.49 14.99 13.22 14.93 +17.1% 520,406 735,464,810
2024-09-27 12.02 13 12.02 12.75 +7.23% 333,346 418,397,363
2024-09-26 11.55 11.93 11.54 11.89 +1.89% 234,424 275,367,406
2024-09-25 11.73 12.17 11.66 11.67 -0.34% 324,642 384,652,302
2024-09-24 11.63 11.77 11.27 11.71 -1.43% 378,186 436,719,527
2024-09-23 11.1 12.03 11.02 11.88 +7.61% 415,887 482,610,760
2024-09-20 10.65 11.33 10.65 11.04 +3.76% 251,781 278,767,898
2024-09-19 10.35 10.66 10.27 10.64 +3.8% 98,412 103,666,511
2024-09-18 10.31 10.44 10.12 10.25 -0.58% 49,285 50,436,925
2024-09-13 10.5 10.55 10.29 10.31 -1.81% 60,417 62,910,015
2024-09-12 10.55 10.63 10.42 10.5 -0.1% 69,007 72,710,763
2024-09-11 10.48 10.54 10.36 10.51 -0.28% 45,235 47,311,071
2024-09-10 10.37 10.62 10.11 10.54 +2.23% 88,880 91,943,704
2024-09-09 10.22 10.46 10.21 10.31 -0.58% 63,872 65,887,026
2024-09-06 10.64 10.93 10.36 10.37 -2.35% 105,661 112,631,330
2024-09-05 10.42 10.7 10.41 10.62 +1.92% 69,274 73,401,336
2024-09-04 10.44 10.55 10.37 10.42 -1.14% 54,073 56,457,733
2024-09-03 10.31 10.55 10.29 10.54 +2.03% 70,443 73,483,626
2024-09-02 10.69 10.82 10.31 10.33 -3.55% 92,572 97,229,148
2024-08-30 10.23 10.87 10.2 10.71 +4.49% 106,964 114,002,909
2024-08-29 10.15 10.35 10 10.25 +1.79% 50,839 51,998,386
2024-08-28 10 10.16 9.88 10.07 +0.7% 49,128 49,254,793
2024-08-27 10.17 10.26 9.94 10 -2.25% 62,225 62,576,094
2024-08-26 10.33 10.42 10.2 10.23 -0.87% 62,191 63,843,370
2024-08-23 10.29 10.46 10.19 10.32 +0.98% 60,093 61,997,249
2024-08-22 10.54 10.65 10.16 10.22 -3.04% 68,572 71,039,820
2024-08-21 10.67 10.78 10.53 10.54 -1.4% 59,737 63,662,548
2024-08-20 11 11.09 10.67 10.69 -3.43% 76,914 83,021,677
2024-08-19 10.85 11.08 10.83 11.07 +2.12% 59,505 65,533,031
2024-08-16 10.9 10.96 10.84 10.84 -0.18% 43,551 47,466,159
2024-08-15 10.62 10.95 10.61 10.86 +1.5% 57,542 62,301,608
2024-08-14 10.7 10.85 10.68 10.7 -0.37% 39,387 42,362,407
2024-08-13 10.66 10.75 10.59 10.74 +0.75% 36,205 38,639,051
2024-08-12 10.88 10.94 10.57 10.66 -2.38% 80,408 86,158,237
2024-08-09 11.09 11.14 10.9 10.92 -0.82% 54,724 60,226,953
2024-08-08 11.08 11.17 10.9 11.01 -0.54% 73,800 81,322,534
2024-08-07 11.01 11.2 10.91 11.07 +0.73% 62,051 68,729,375
2024-08-06 11.06 11.18 10.83 10.99 +1.01% 62,712 68,788,249
2024-08-05 11.15 11.35 10.88 10.88 -3.29% 103,034 114,592,792
2024-08-02 11.56 11.65 11.24 11.25 -3.35% 82,648 94,638,523
2024-08-01 11.6 11.73 11.54 11.64 +0.09% 101,095 117,671,367
2024-07-31 11.16 11.66 11.15 11.63 +4.3% 145,072 166,558,990
2024-07-30 11.11 11.27 11.09 11.15 -0.8% 86,957 97,133,795
2024-07-29 11.04 11.35 10.93 11.24 +2% 100,692 112,454,457
2024-07-26 10.87 11.18 10.82 11.02 +2.04% 84,907 93,163,506
2024-07-25 10.76 11.03 10.68 10.8 -0.09% 71,136 77,035,904
2024-07-24 11.19 11.2 10.81 10.81 -3.48% 96,999 106,523,112
2024-07-23 11.26 11.45 11.16 11.2 -1.41% 108,658 123,113,253
2024-07-22 11.35 11.53 11.26 11.36 +1.52% 126,744 144,294,551
2024-07-19 10.91 11.37 10.87 11.19 +2.66% 94,228 104,933,407
2024-07-18 10.95 10.99 10.66 10.9 -0.46% 68,644 74,223,529
2024-07-17 11.11 11.21 10.95 10.95 -1.53% 57,268 63,386,972
2024-07-16 10.9 11.18 10.86 11.12 +1.28% 66,149 72,871,466
2024-07-15 11.37 11.37 10.92 10.98 -3.51% 89,069 98,568,836
2024-07-12 11.43 11.55 11.34 11.38 -0.96% 66,982 76,474,418
2024-07-11 11.4 11.6 11.28 11.49 +3.23% 119,252 136,704,407
2024-07-10 11.1 11.32 11.09 11.13 -0.36% 70,960 79,488,962
2024-07-09 10.8 11.24 10.59 11.17 +3.33% 114,511 125,353,152
2024-07-08 11 11.07 10.76 10.81 -3.4% 87,030 94,761,088
2024-07-05 11.06 11.41 10.86 11.19 +1.18% 119,229 133,538,974
2024-07-04 11.44 11.69 11.06 11.06 -3.99% 179,828 203,530,504
2024-07-03 12.03 12.42 11.51 11.52 -2.21% 245,885 293,164,400
2024-07-02 11.47 12.05 11.45 11.78 +3.88% 224,440 265,639,940
2024-07-01 11.2 11.38 11.02 11.34 +2.07% 81,399 91,326,607
2024-06-28 11.22 11.47 11.1 11.11 -1.86% 88,922 100,467,282
2024-06-27 11.24 11.55 11.2 11.32 -1.14% 121,117 138,021,862
2024-06-26 10.86 11.5 10.6 11.45 +6.22% 153,794 170,885,795
2024-06-25 11.1 11.14 10.65 10.78 -1.82% 111,103 120,553,193
2024-06-24 11.23 11.36 10.97 10.98 -5.83% 143,863 159,955,178
2024-06-21 11.74 11.88 11.56 11.66 -0.77% 68,829 80,609,341
2024-06-20 12.18 12.26 11.75 11.75 -4.55% 142,914 170,912,611
2024-06-19 12.08 12.43 11.98 12.31 +2.5% 192,825 235,916,194
2024-06-18 11.81 12.05 11.77 12.01 +1.61% 100,741 120,497,976
2024-06-17 11.88 11.89 11.73 11.82 -0.25% 73,818 87,136,687
2024-06-14 11.81 11.89 11.67 11.85 -0.17% 73,388 86,555,566
2024-06-13 11.9 12 11.77 11.87 -0.25% 69,509 82,428,853
2024-06-12 11.79 12.01 11.75 11.9 +1.28% 92,892 110,639,454
2024-06-11 11.48 11.82 11.27 11.75 +2.17% 100,128 116,230,808
2024-06-07 11.6 11.83 11.44 11.5 -0.09% 102,343 118,779,751
2024-06-06 12.29 12.36 11.45 11.51 -5.5% 176,895 208,512,309
2024-06-05 12.15 12.41 12.15 12.18 -2.17% 102,029 125,325,927
2024-06-04 12.55 12.8 12.25 12.45 +2.47% 209,531 262,729,159
2024-06-03 12.33 12.44 12.05 12.15 -1.46% 87,511 106,888,993
2024-05-31 12.1 12.37 12.02 12.33 +3.09% 106,643 130,628,627
2024-05-30 12.03 12.12 11.82 11.96 -0.58% 65,848 78,880,874
2024-05-29 12.15 12.29 11.98 12.03 -0.58% 70,971 85,931,796
2024-05-28 12.25 12.37 12.07 12.1 -2.02% 71,065 86,577,274
2024-05-27 12.45 12.46 11.98 12.35 +0.08% 109,112 132,753,551
2024-05-24 12.68 12.78 12.33 12.34 -2.76% 96,795 120,894,827
2024-05-23 13 13.07 12.67 12.69 -2.23% 98,628 126,328,587
2024-05-22 12.96 13.21 12.58 12.98 +0.15% 161,851 208,141,826
2024-05-21 13.01 13.3 12.89 12.96 -0.46% 161,923 212,685,038
2024-05-20 12.62 13.29 12.56 13.02 +2.52% 193,010 251,352,473
2024-05-17 12.44 12.75 12.3 12.7 +2.09% 97,423 122,720,035
2024-05-16 12.45 12.64 12.41 12.44 -0.16% 65,683 82,311,070
2024-05-15 12.5 12.73 12.43 12.46 -1.42% 72,253 90,595,552
2024-05-14 12.49 12.84 12.47 12.64 +2.1% 97,829 123,423,778
2024-05-13 12.69 12.69 12.33 12.38 -2.98% 105,664 131,314,817
2024-05-10 13.07 13.19 12.68 12.76 -2.67% 114,915 147,425,898
2024-05-09 13.14 13.23 13.07 13.11 -0.08% 95,164 124,969,703
2024-05-08 13.5 13.5 13.06 13.12 -4.3% 159,434 211,077,792
2024-05-07 13.45 14.03 13.4 13.71 +1.63% 175,208 239,972,925
2024-05-06 13.5 13.85 13.46 13.49 +0.45% 104,422 141,832,539
2024-04-30 13.56 13.68 13.29 13.43 -0.96% 104,323 140,636,010
2024-04-29 13.43 13.61 13.39 13.56 +1.95% 147,945 199,802,373
2024-04-26 13.05 13.41 12.79 13.3 +4.72% 166,020 218,941,975
2024-04-25 12.98 12.98 12.69 12.7 -2.68% 105,360 134,643,075
2024-04-24 12.68 13.06 12.68 13.05 +3.41% 110,541 142,751,357
2024-04-23 12.5 12.77 12.5 12.62 +0.8% 73,729 93,268,719
2024-04-22 12.25 12.7 12.06 12.52 +0.89% 89,728 111,590,938
2024-04-19 12.55 12.74 12.4 12.41 -2.21% 87,653 109,736,212
2024-04-18 12.75 13.08 12.52 12.69 -0.86% 121,393 156,162,291
2024-04-17 12.22 12.8 12.22 12.8 +6.4% 133,476 168,509,322
2024-04-16 12.8 12.95 12.01 12.03 -6.53% 155,864 192,740,985
2024-04-15 12.9 13.22 12.61 12.87 -0.62% 139,009 179,664,446
2024-04-12 13.19 13.3 12.93 12.95 -1.37% 103,999 136,384,422
2024-04-11 12.76 13.38 12.72 13.13 +2.58% 134,726 177,279,711
2024-04-10 13.2 13.2 12.68 12.8 -3.03% 110,993 142,816,749
2024-04-09 13.15 13.26 13.03 13.2 +0.38% 91,188 119,756,430
2024-04-08 13.32 13.43 13.06 13.15 -1.42% 98,789 130,862,444
2024-04-03 13.78 13.85 13.26 13.34 -3.05% 133,234 179,200,623
2024-04-02 14.19 14.25 13.68 13.76 -3.44% 152,574 211,545,955
2024-04-01 14.1 14.35 13.93 14.25 +1.71% 144,432 204,668,753
2024-03-29 14.11 14.28 13.8 14.01 -1.96% 149,243 208,409,529
2024-03-28 13.97 14.49 13.93 14.29 +3.18% 165,504 236,092,069
2024-03-27 14.89 14.91 13.85 13.85 -6.98% 235,953 336,150,587
2024-03-26 15.38 15.61 14.68 14.89 -4.86% 317,162 478,623,920
2024-03-25 16.6 16.86 15.51 15.65 -4.92% 434,306 710,632,239
2024-03-22 16 16.84 15.8 16.46 +4.24% 485,618 792,387,782
2024-03-21 16 16.22 15.77 15.79 -0.75% 180,400 287,617,119
2024-03-20 15.71 16.05 15.68 15.91 +0.82% 175,513 279,733,447
2024-03-19 16.03 16.06 15.75 15.78 -2.11% 189,411 301,066,645
2024-03-18 15.88 16.23 15.75 16.12 +1% 242,410 388,215,794
2024-03-15 16.01 16.08 15.75 15.96 -2.56% 281,741 447,949,481
2024-03-14 15.68 16.68 15.64 16.38 +3.02% 484,368 784,287,728
2024-03-13 15.84 16.35 15.8 15.9 +0.89% 326,002 522,775,203
2024-03-12 15.9 16.02 15.61 15.76 -1.01% 191,743 302,295,816
2024-03-11 15.7 15.95 15.56 15.92 -0.06% 220,635 347,534,902
2024-03-08 15.11 16.07 14.88 15.93 +6.13% 317,067 491,044,474
2024-03-07 15.51 15.78 15.01 15.01 -4.33% 277,933 427,116,079
2024-03-06 15.56 16.15 15.5 15.69 +0.13% 290,413 460,942,491
2024-03-05 15.95 16.08 15.55 15.67 -3.98% 307,545 487,510,007
2024-03-04 15.91 16.63 15.61 16.32 +2.58% 422,013 681,048,162
2024-03-01 15.61 16.04 15.39 15.91 +2.71% 358,024 564,323,653
2024-02-29 14.5 15.59 14.5 15.49 +5.59% 368,990 563,939,429
2024-02-28 16.05 16.55 14.67 14.67 -11.14% 562,257 887,537,481
2024-02-27 15.8 16.78 15.28 16.51 +2.1% 691,921 1,099,853,589
2024-02-26 16.23 16.94 15.98 16.17 -0.49% 652,999 1,078,740,891
2024-02-23 17.21 17.97 16.17 16.25 +4.17% 990,861 1,678,217,786
2024-02-22 14.79 15.6 14.77 15.6 +20% 315,466 485,447,464
2024-02-21 13.01 13.65 12.77 13 +2.2% 334,995 443,080,638
2024-02-20 12.17 13.14 11.93 12.72 +2.75% 224,790 281,804,920
2024-02-19 12.49 12.49 11.95 12.38 +5.81% 231,517 282,456,238
2024-02-08 11.2 11.93 10.96 11.7 +6.56% 168,516 195,750,400
2024-02-07 10.6 11.36 10.59 10.98 +3.58% 203,365 225,114,411
2024-02-06 9.5 10.79 9.21 10.6 +11.58% 228,981 229,911,509
2024-02-05 10.77 10.88 9.49 9.5 -11.87% 207,433 207,327,902
2024-02-02 11.21 11.48 10.34 10.78 -3.66% 156,636 170,799,573
2024-02-01 11.31 11.57 10.91 11.19 -1.06% 165,803 185,992,318
2024-01-31 11.9 12.21 11.24 11.31 -6.45% 192,253 224,702,307
2024-01-30 12.65 12.75 12.05 12.09 -4.5% 130,757 161,729,169
2024-01-29 13.28 13.32 12.63 12.66 -4.67% 183,125 237,142,987
2024-01-26 13.02 13.96 12.95 13.28 +2.71% 323,580 438,453,779
2024-01-25 12.02 13.03 11.9 12.93 +7.57% 216,990 273,348,943
2024-01-24 11.87 12.09 11.53 12.02 +1.09% 132,758 156,869,554
2024-01-23 11.35 12.02 11.35 11.89 +4.12% 154,072 181,132,855
2024-01-22 12.24 12.3 11.3 11.42 -6.39% 136,347 160,514,901
2024-01-19 12.4 12.57 12.18 12.2 -2.4% 76,660 94,463,151
2024-01-18 12.46 12.6 12.08 12.5 +0.4% 138,778 170,493,081
2024-01-17 12.88 12.9 12.44 12.45 -3.56% 75,431 95,525,657
2024-01-16 13 13.18 12.47 12.91 -1% 176,905 224,900,015
2024-01-15 13.3 13.3 13 13.04 -2.32% 113,598 148,854,427
2024-01-12 13.73 13.8 13.33 13.35 -3.54% 127,655 172,103,695
2024-01-11 13.65 13.93 13.61 13.84 +1.84% 98,975 136,595,008
2024-01-10 13.94 13.99 13.55 13.59 -3.07% 89,215 122,361,322
2024-01-09 14.32 14.52 13.92 14.02 -1.82% 99,385 141,029,637
2024-01-08 14.5 14.84 14.27 14.28 -1.92% 96,824 140,754,384
2024-01-05 15.19 15.24 14.48 14.56 -3.51% 111,428 165,197,331
2024-01-04 15.21 15.25 15 15.09 -1.18% 68,060 102,903,115
2024-01-03 15.5 15.65 15.06 15.27 -1.74% 97,450 149,265,203
2024-01-02 15.99 16.4 15.52 15.54 -3% 140,760 224,009,515

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

хоЙчзСчФЯчЙй 300009

2024年至今

хЗпхПСчФ╡ц░Ф 300407

2022-2023两年

хЫ╜чЭ┐чзСцКА 600562

2024年至今

щ▓Бше┐хМЦх╖е 000830

近期数据

шЙ╛шЙ╛ч▓╛х╖е 603580

2024年一季度

чзСщФРхЫ╜щЩЕ 300662

2024年至今

STхРНхо╢ 300506

2023年全年

ч┤лщЗСчЯ┐ф╕Ъ 601899

近半年

х╖ицШЯхЖЬчЙз 603477

2022-2023两年

чеец║РцЦЗцЧЕ 600576

近三个月

热门概念板块

AI人工智能
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
芯片
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

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