хоЙхИйшВбф╗╜ 300218

数据更新至:

添加到对比分析

16.43 +0.49%

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

16.43
+0.49% +0.08
16.25
开盘价
16.55
最高价
16.15
最低价
19,317
成交量
数据更新至: 2025-03-25

技术指标

16.81
MA5 (5日均线)
16.81
MA10 (10日均线)
16.90
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 16.25 16.55 16.15 16.43 +0.49% 19,317 31,612,131
2025-03-24 16.77 16.92 16 16.35 -2.97% 48,202 79,008,004
2025-03-21 17.12 17.22 16.75 16.85 -2.21% 41,358 70,137,512
2025-03-20 17.22 17.42 17.12 17.23 +0.35% 49,669 85,898,486
2025-03-19 17.18 17.24 16.97 17.17 -0.46% 35,674 61,087,952
2025-03-18 17.12 17.25 17.04 17.25 +0.47% 48,742 83,532,248
2025-03-17 16.6 17.46 16.59 17.17 +3.25% 86,581 148,393,905
2025-03-14 16.39 16.64 16.33 16.63 +1.46% 43,230 71,392,605
2025-03-13 16.64 16.7 16.18 16.39 -1.56% 58,519 95,781,203
2025-03-12 16.94 16.98 16.62 16.65 -1.36% 61,522 102,878,270
2025-03-11 16.8 17.23 16.71 16.88 -0.35% 49,957 84,467,575
2025-03-10 16.86 17.25 16.81 16.94 +0.3% 42,621 72,437,960
2025-03-07 17.04 17.15 16.72 16.89 -1.17% 59,680 101,213,823
2025-03-06 17 17.11 16.83 17.09 +1.06% 69,213 117,574,734
2025-03-05 16.97 17.03 16.61 16.91 -0.35% 59,118 99,127,768
2025-03-04 16.82 17.28 16.81 16.97 -0.29% 76,436 129,870,903
2025-03-03 17.45 17.85 16.91 17.02 -1.79% 129,760 225,555,750
2025-02-28 16.83 17.58 16.67 17.33 +2.85% 165,395 286,210,483
2025-02-27 16.95 17.02 16.52 16.85 -1% 56,872 95,378,316
2025-02-26 16.93 17.29 16.89 17.02 +0.41% 80,463 137,449,508
2025-02-25 16.65 17.34 16.49 16.95 +1.13% 93,238 158,080,634
2025-02-24 16.79 16.88 16.57 16.76 -0.36% 57,318 95,762,939
2025-02-21 16.88 16.98 16.71 16.82 -0.41% 82,858 139,450,915
2025-02-20 16.3 17.02 16.3 16.89 +3.11% 116,839 196,921,227
2025-02-19 16.07 16.45 16.03 16.38 +2.06% 40,213 65,404,793
2025-02-18 16.28 16.65 16.02 16.05 -2.9% 54,159 88,392,393
2025-02-17 16.23 16.7 16.01 16.53 +1.85% 53,934 88,237,844
2025-02-14 16.28 16.43 16.15 16.23 -0.67% 39,741 64,723,751
2025-02-13 16.71 16.74 16.34 16.34 -2.97% 58,643 96,809,339
2025-02-12 16.8 16.9 16.55 16.84 -0.82% 85,178 142,031,535
2025-02-11 16.14 16.99 15.99 16.98 +5.07% 129,966 216,074,966
2025-02-10 16.18 16.19 15.98 16.16 +0.12% 39,520 63,540,569
2025-02-07 16.18 16.46 16.01 16.14 -0.37% 58,560 95,002,132
2025-02-06 15.98 16.2 15.89 16.2 +0.68% 42,778 68,886,504
2025-02-05 16.4 16.4 16.01 16.09 -0.56% 42,259 68,073,295
2025-01-27 16.55 16.73 16.13 16.18 -1.64% 50,595 82,828,570
2025-01-24 16.28 16.5 16.18 16.45 +0.55% 44,241 72,444,904
2025-01-23 16.57 16.75 16.36 16.36 -0.61% 45,396 75,106,799
2025-01-22 16.67 16.73 16.42 16.46 -1.61% 42,075 69,651,167
2025-01-21 16.54 16.81 16.45 16.73 +1.03% 57,804 96,167,545
2025-01-20 16.46 16.66 16.44 16.56 +0.73% 56,010 92,666,750
2025-01-17 16.5 16.62 16.16 16.44 -1.62% 71,035 116,432,678
2025-01-16 16.42 16.83 16.21 16.71 +1.77% 93,079 154,265,575
2025-01-15 16.22 16.48 16.04 16.42 +1.61% 71,999 117,556,626
2025-01-14 15.48 16.16 15.42 16.16 +4.6% 65,055 103,463,950
2025-01-13 15.28 15.47 15.04 15.45 -0.96% 42,163 64,488,835
2025-01-10 15.97 16.1 15.56 15.6 -2.8% 46,312 73,190,641
2025-01-09 16 16.13 15.85 16.05 -1.11% 62,801 100,367,052
2025-01-08 15.59 16.23 15.52 16.23 +3.24% 84,542 134,502,728
2025-01-07 15.57 15.76 15.38 15.72 +1.29% 43,823 68,303,439
2025-01-06 15.34 15.74 15.01 15.52 +0.65% 46,844 72,162,147
2025-01-03 15.38 15.86 15.03 15.42 +0.33% 65,980 102,097,623
2025-01-02 15.3 15.86 15.2 15.37 -0.19% 51,310 79,653,279
2024-12-31 15.5 15.83 15.34 15.4 -0.06% 53,167 82,821,252
2024-12-30 15.6 15.7 15.36 15.41 -0.58% 39,170 60,826,346
2024-12-27 15.42 15.71 15.42 15.5 +0.52% 28,567 44,443,497
2024-12-26 15.12 15.51 15.12 15.42 +1.45% 27,083 41,753,074
2024-12-25 15.33 15.5 14.86 15.2 -1.62% 38,709 58,564,446
2024-12-24 15.2 15.54 15.2 15.45 +1.71% 36,777 56,453,348
2024-12-23 15.85 15.95 15.18 15.19 -4.16% 66,105 102,804,684
2024-12-20 15.76 16.09 15.7 15.85 -0.44% 58,122 92,532,960
2024-12-19 16.21 16.39 15.77 15.92 -4.73% 107,452 171,727,606
2024-12-18 16.5 16.77 16.02 16.71 -3.74% 139,022 229,274,461
2024-12-17 17.18 18.45 16.85 17.36 +3.95% 217,950 383,445,862
2024-12-16 16.98 17.6 16.42 16.7 -1.65% 121,437 205,956,570
2024-12-13 16.21 17.15 15.99 16.98 +4.11% 72,972 119,555,832
2024-12-12 16.15 16.38 16.09 16.31 +0.99% 31,176 50,639,301
2024-12-11 15.86 16.18 15.86 16.15 +1.51% 35,632 57,261,189
2024-12-10 16.3 16.41 15.89 15.91 +0.57% 43,015 69,353,971
2024-12-09 15.77 15.9 15.57 15.82 +0.19% 28,749 45,340,517
2024-12-06 15.72 15.85 15.53 15.79 +0.13% 31,314 49,186,950
2024-12-05 15.57 15.89 15.57 15.77 +0.77% 27,839 43,786,338
2024-12-04 16.17 16.19 15.5 15.65 -2.8% 40,003 63,100,613
2024-12-03 16.03 16.12 15.88 16.1 +0.56% 30,941 49,493,510
2024-12-02 15.8 16.12 15.79 16.01 +1.27% 36,251 57,828,906
2024-11-29 15.64 15.92 15.47 15.81 +1.28% 33,325 52,500,363
2024-11-28 15.77 15.87 15.57 15.61 -0.76% 26,096 40,946,160
2024-11-27 15.49 15.73 15.16 15.73 +0.9% 27,856 43,063,479
2024-11-26 15.7 15.96 15.52 15.59 -0.89% 25,206 39,663,416
2024-11-25 15.49 15.74 15.21 15.73 +2.68% 34,692 53,845,045
2024-11-22 15.97 16.05 15.32 15.32 -3.34% 37,607 59,095,501
2024-11-21 15.99 16.02 15.66 15.85 -1.18% 39,353 62,412,158
2024-11-20 15.75 16.14 15.71 16.04 +1.13% 45,747 72,982,158
2024-11-19 15.32 15.94 15.32 15.86 +3.52% 45,729 71,480,011
2024-11-18 16.19 16.29 15.2 15.32 -5.08% 72,553 113,052,592
2024-11-15 16.46 16.85 16.07 16.14 -2.12% 45,018 74,347,378
2024-11-14 17.11 17.33 16.44 16.49 -4.52% 59,802 100,844,626
2024-11-13 17.5 17.82 16.85 17.27 0% 98,109 170,415,587
2024-11-12 16.79 17.49 16.75 17.27 +3.04% 109,442 187,905,195
2024-11-11 16.38 16.76 16.35 16.76 +0.96% 55,606 92,503,163
2024-11-08 16.82 16.92 16.45 16.6 -0.48% 55,042 91,657,392
2024-11-07 16.28 16.68 16.25 16.68 +1.58% 38,160 63,126,447
2024-11-06 16.8 16.85 16.3 16.42 -1.97% 50,702 83,921,307
2024-11-05 16.46 16.87 16.38 16.75 +1.7% 52,590 87,579,846
2024-11-04 15.66 16.47 15.66 16.47 +3.98% 51,183 82,690,066
2024-11-01 16.67 16.85 15.7 15.84 -5.04% 65,726 106,015,867
2024-10-31 16.68 16.85 16.53 16.68 -0.12% 40,439 67,493,913
2024-10-30 16.72 16.92 16.41 16.7 -1.3% 40,830 68,076,582
2024-10-29 17.41 17.6 16.9 16.92 -3.09% 64,380 110,643,729
2024-10-28 17.28 17.46 17.15 17.46 +1.51% 51,659 89,444,400
2024-10-25 17.42 17.46 17.05 17.2 -1.15% 54,795 94,403,904
2024-10-24 17.44 17.54 17.2 17.4 -0.51% 38,024 66,017,599
2024-10-23 17.72 17.75 17.26 17.49 -1.24% 58,171 101,821,008
2024-10-22 17.71 17.96 17.45 17.71 0% 58,373 103,150,108
2024-10-21 17.53 17.94 17.3 17.71 +1.66% 77,489 136,612,746
2024-10-18 17.29 17.76 16.93 17.42 +1.34% 89,387 154,953,186
2024-10-17 17.51 17.75 17.03 17.19 -1.83% 67,804 118,044,614
2024-10-16 18 18.17 17.27 17.51 -5.56% 115,132 203,406,089
2024-10-15 18.42 18.79 18.06 18.54 +0.38% 87,976 162,173,024
2024-10-14 17.43 18.63 17.29 18.47 +7.13% 76,209 137,692,103
2024-10-11 17.71 18.15 16.92 17.24 -4.22% 59,804 103,512,514
2024-10-10 17.89 18.65 17.43 18 +3.27% 82,738 150,057,825
2024-10-09 19.64 19.64 17.31 17.43 -12.63% 97,480 179,081,546
2024-10-08 20.43 20.86 18.69 19.95 +13.22% 128,959 256,123,308
2024-09-30 16.28 17.94 16.02 17.62 +12.09% 99,293 168,107,664
2024-09-27 14.99 16.23 14.99 15.72 +5.29% 68,873 107,477,349
2024-09-26 14.4 14.96 14.3 14.93 +2.97% 44,043 64,553,296
2024-09-25 14.2 14.83 14.2 14.5 +2.62% 51,448 74,923,893
2024-09-24 13.75 14.18 13.68 14.13 +3.37% 37,979 53,097,303
2024-09-23 13.55 13.73 13.35 13.67 +1.86% 23,398 31,883,241
2024-09-20 13.76 13.84 13.33 13.42 -2.33% 23,777 32,113,492
2024-09-19 13.33 13.82 13.33 13.74 +3.08% 34,081 46,575,047
2024-09-18 13.32 13.45 12.9 13.33 +0.08% 36,947 48,488,418
2024-09-13 13.48 13.66 13.32 13.32 -1.33% 29,979 40,326,990
2024-09-12 13.85 14.03 13.5 13.5 -2.74% 30,861 42,348,191
2024-09-11 13.98 14.1 13.8 13.88 -1.42% 24,624 34,319,429
2024-09-10 14.05 14.16 13.83 14.08 +0.21% 25,507 35,725,584
2024-09-09 13.81 14.08 13.81 14.05 +1.22% 35,470 49,699,636
2024-09-06 14.6 14.64 13.88 13.88 -6.41% 62,796 88,750,738
2024-09-05 14.41 14.99 14.23 14.83 +2.99% 57,352 83,774,151
2024-09-04 14.57 14.59 14.24 14.4 -1.91% 33,705 48,531,214
2024-09-03 14.45 14.82 14.3 14.68 +0.75% 55,130 80,568,027
2024-09-02 14.44 15.07 14.4 14.57 +1.18% 111,344 164,341,918
2024-08-30 14.38 14.64 13.82 14.4 -0.69% 90,235 129,198,026
2024-08-29 13.92 14.55 13.88 14.5 +4.54% 57,889 82,601,332
2024-08-28 13.74 13.98 13.58 13.87 +0.95% 29,188 40,315,368
2024-08-27 13.8 14.28 13.66 13.74 -0.87% 32,925 45,738,001
2024-08-26 13.65 13.9 13.54 13.86 +1.99% 21,119 29,030,225
2024-08-23 13.6 13.71 13.38 13.59 -0.22% 32,689 44,262,279
2024-08-22 13.81 13.9 13.57 13.62 -1.3% 25,035 34,238,349
2024-08-21 13.78 13.93 13.72 13.8 -0.22% 22,814 31,537,764
2024-08-20 14.11 14.14 13.66 13.83 -1.57% 27,669 38,311,420
2024-08-19 14.05 14.23 13.96 14.05 -0.07% 20,459 28,843,591
2024-08-16 14.15 14.28 14.05 14.06 -0.28% 26,667 37,728,610
2024-08-15 13.95 14.29 13.95 14.1 +0.07% 23,281 32,927,527
2024-08-14 14.26 14.33 14.06 14.09 -0.77% 22,056 31,192,266
2024-08-13 14.06 14.21 14 14.2 +0.92% 18,919 26,689,640
2024-08-12 14.1 14.25 14.01 14.07 -0.57% 24,470 34,552,638
2024-08-09 14.45 14.53 14.15 14.15 -1.39% 31,161 44,482,745
2024-08-08 14.51 14.64 14.28 14.35 -1.1% 33,770 48,703,138
2024-08-07 14.35 14.74 14.2 14.51 +0.97% 40,630 58,821,296
2024-08-06 14.51 14.59 14.19 14.37 +0.84% 30,355 43,528,450
2024-08-05 14.76 15 14.19 14.25 -3.85% 46,767 67,876,387
2024-08-02 15 15.2 14.81 14.82 -2.44% 38,650 57,751,207
2024-08-01 15 15.24 14.92 15.19 +1.2% 51,405 77,755,827
2024-07-31 14.39 15.03 14.23 15.01 +4.6% 58,790 86,716,698
2024-07-30 14.5 14.55 14.22 14.35 -1.37% 37,838 54,330,101
2024-07-29 14.5 14.81 14.35 14.55 +0.69% 50,971 74,010,358
2024-07-26 14.15 14.58 14.1 14.45 +2.05% 51,819 74,670,411
2024-07-25 13.99 14.41 13.9 14.16 -0.28% 60,210 85,222,690
2024-07-24 14.95 15 14.14 14.2 -5.46% 84,108 121,919,622
2024-07-23 15.57 15.62 15.02 15.02 -3.96% 83,686 127,632,752
2024-07-22 15.68 15.77 15.43 15.64 +1.43% 87,442 136,390,279
2024-07-19 15.92 15.92 15.36 15.42 -3.38% 120,002 186,194,297
2024-07-18 15.35 16.47 15.15 15.96 +3.5% 152,607 244,596,110
2024-07-17 16.18 16.2 15.41 15.42 -5.4% 140,291 220,393,238
2024-07-16 16.63 16.75 15.84 16.3 -7.6% 197,341 319,939,372
2024-07-15 16.68 17.86 15.79 17.64 +18.55% 269,218 450,148,477
2024-07-12 14.42 14.99 14.35 14.88 +3.33% 37,583 55,698,384
2024-07-11 13.99 14.57 13.99 14.4 +3.9% 33,764 48,434,480
2024-07-10 13.73 14.03 13.68 13.86 +0.14% 30,363 42,080,977
2024-07-09 13.28 13.86 13 13.84 +4.06% 35,059 47,152,139
2024-07-08 13.54 13.7 13.28 13.3 -1.63% 26,239 35,333,842
2024-07-05 13.41 13.63 13.2 13.52 +0.75% 23,430 31,350,983
2024-07-04 13.95 14 13.38 13.42 -3.31% 27,584 37,675,981
2024-07-03 14.46 14.68 13.71 13.88 -4.08% 39,834 55,901,574
2024-07-02 15.16 15.18 14.39 14.47 -4.55% 31,224 45,685,517
2024-07-01 14.9 15.28 14.9 15.16 +0.53% 27,064 40,932,991
2024-06-28 15.05 15.43 14.98 15.08 -0.26% 17,684 26,823,525
2024-06-27 15.27 15.31 15.01 15.12 -0.98% 16,649 25,201,722
2024-06-26 15.1 15.3 14.85 15.27 +0.99% 19,284 29,090,585
2024-06-25 14.97 15.22 14.83 15.12 +1% 22,677 34,103,682
2024-06-24 15.43 15.43 14.77 14.97 -3.23% 37,533 56,349,236
2024-06-21 15.38 15.63 15.29 15.47 +0.45% 17,697 27,400,982
2024-06-20 15.9 15.99 15.38 15.4 -3.33% 19,808 30,887,819
2024-06-19 16.07 16.07 15.73 15.93 -0.56% 20,859 33,080,521
2024-06-18 15.98 16.17 15.73 16.02 +0.19% 21,932 35,056,370
2024-06-17 15.8 16.15 15.64 15.99 +0.88% 26,333 42,017,969
2024-06-14 15.8 15.95 15.5 15.85 +0.25% 23,686 37,146,510
2024-06-13 16.12 16.18 15.71 15.81 -1.25% 23,752 37,865,811
2024-06-12 15.67 16.1 15.67 16.01 +2.17% 26,827 42,834,227
2024-06-11 15.8 15.84 15.35 15.67 -1.45% 34,183 53,478,674
2024-06-07 15.98 16.05 15.62 15.9 +0.19% 27,619 43,710,125
2024-06-06 16.14 16.24 15.73 15.87 -2.82% 37,988 60,707,514
2024-06-05 16.8 16.84 16.2 16.33 -2.8% 25,483 41,780,919
2024-06-04 16.5 16.9 16.24 16.8 +1.51% 24,177 40,108,655
2024-06-03 16.72 16.9 16.45 16.55 -1.14% 25,294 42,069,364
2024-05-31 16.7 17 16.46 16.74 +1.21% 27,133 45,543,514
2024-05-30 16.96 16.99 16.43 16.54 -2.3% 31,449 52,430,073
2024-05-29 16.36 17.15 16.36 16.93 +2.61% 30,018 50,358,635
2024-05-28 16.66 16.98 16.36 16.5 -2.65% 32,385 53,430,584
2024-05-27 15.99 16.95 15.86 16.95 +6.27% 41,347 68,360,365
2024-05-24 15.9 16.22 15.9 15.95 -0.75% 16,663 26,682,543
2024-05-23 16.32 16.5 15.88 16.07 -2.31% 31,084 50,185,087
2024-05-22 16 16.6 15.98 16.45 +3.07% 45,381 74,425,997
2024-05-21 15.88 16.1 15.71 15.96 -0.62% 24,662 39,164,883
2024-05-20 15.82 16.1 15.68 16.06 +1.52% 26,139 41,557,229
2024-05-17 15.51 15.83 15.51 15.82 +1.35% 21,010 32,838,622
2024-05-16 15.44 15.71 15.36 15.61 +1.96% 22,385 34,868,526
2024-05-15 15.53 15.53 15.24 15.31 -0.33% 11,913 18,313,133
2024-05-14 15.01 15.44 15.01 15.36 +1.72% 18,446 28,158,223
2024-05-13 15.17 15.3 14.9 15.1 -1.24% 26,004 39,289,529
2024-05-10 15.66 15.78 15.24 15.29 -2.11% 20,770 31,917,518
2024-05-09 15.3 15.8 15.26 15.62 +1.83% 27,435 42,921,646
2024-05-08 15.43 15.7 15.22 15.34 -0.58% 30,000 46,433,763
2024-05-07 15.19 15.53 15.14 15.43 +1.38% 30,642 47,135,913
2024-05-06 15.19 15.3 14.83 15.22 +1.53% 33,084 49,893,639
2024-04-30 15.34 15.34 14.8 14.99 -2.28% 38,035 56,855,488
2024-04-29 14.49 15.46 14.48 15.34 +5.79% 41,688 62,565,678
2024-04-26 14.58 14.79 14.49 14.5 -0.96% 26,930 39,325,710
2024-04-25 14.45 14.77 14.44 14.64 +0.55% 19,921 29,082,947
2024-04-24 14.17 14.74 14.17 14.56 +2.75% 30,313 43,918,051
2024-04-23 14.09 14.24 13.88 14.17 +1.21% 26,275 37,051,706
2024-04-22 13.83 14.16 13.45 14 +1.16% 39,385 54,748,666
2024-04-19 13.9 14.08 13.71 13.84 -0.07% 29,915 41,535,905
2024-04-18 13.85 14.09 13.56 13.85 +0.58% 36,548 50,353,349
2024-04-17 13.74 14.2 13.59 13.77 +0.22% 43,743 60,400,234
2024-04-16 14.52 14.88 13.45 13.74 -2.14% 64,260 89,010,228
2024-04-15 14.2 14.35 13.7 14.04 -0.78% 43,490 61,177,462
2024-04-12 14.24 14.5 14.1 14.15 +0.14% 20,389 28,937,387
2024-04-11 13.93 14.47 13.86 14.13 +1% 30,564 43,596,313
2024-04-10 14.35 14.35 13.89 13.99 -2.3% 23,015 32,459,477
2024-04-09 14.16 14.35 14.01 14.32 +1.2% 20,691 29,445,600
2024-04-08 14.33 14.34 13.97 14.15 -1.26% 26,488 37,545,574
2024-04-03 14.15 14.36 14.05 14.33 +1.49% 27,413 38,990,302
2024-04-02 13.67 14.12 13.67 14.12 +3.07% 39,936 56,039,186
2024-04-01 13.62 13.78 13.49 13.7 +2.54% 32,683 44,719,666
2024-03-29 13.1 13.42 13 13.36 +2.38% 18,331 24,224,630
2024-03-28 12.97 13.22 12.97 13.05 -0.08% 22,537 29,494,041
2024-03-27 13.3 13.35 13.04 13.06 -1.95% 17,483 23,045,910
2024-03-26 13.18 13.39 12.95 13.32 +1.14% 26,095 34,278,861
2024-03-25 13.37 13.58 13.13 13.17 -2.3% 21,138 28,155,636
2024-03-22 13.52 13.66 13.12 13.48 -0.07% 24,219 32,367,647
2024-03-21 13.17 13.58 13.17 13.49 +1.89% 24,522 32,994,779
2024-03-20 13.33 13.58 13.2 13.24 -0.15% 17,396 23,207,717
2024-03-19 13.25 13.49 13.13 13.26 +0.15% 22,630 30,160,712
2024-03-18 13.1 13.3 12.91 13.24 +1.92% 22,966 30,171,941
2024-03-15 12.81 13 12.7 12.99 +1.33% 15,341 19,696,565
2024-03-14 12.9 13.09 12.66 12.82 -1.08% 23,854 30,701,451
2024-03-13 12.93 13.1 12.85 12.96 -0.08% 22,823 29,607,426
2024-03-12 12.69 12.98 12.5 12.97 +2.21% 34,978 44,791,982
2024-03-11 12.53 12.77 12.22 12.69 +1.44% 37,726 47,269,810
2024-03-08 12.01 12.63 12.01 12.51 +3.82% 34,459 42,694,017
2024-03-07 12.31 12.43 12.02 12.05 -2.82% 29,985 36,633,505
2024-03-06 12.31 12.64 11.98 12.4 -1.27% 62,452 76,847,793
2024-03-05 12.05 12.85 11.91 12.56 +4.49% 67,574 83,476,623
2024-03-04 11.5 12.4 11.43 12.02 +5.07% 59,364 70,275,479
2024-03-01 11.25 11.5 10.96 11.44 +1.87% 34,403 38,831,757
2024-02-29 11.08 11.25 10.75 11.23 +1.72% 44,851 49,360,146
2024-02-28 11.77 12 10.96 11.04 -6.12% 69,615 78,758,823
2024-02-27 11.61 11.79 11.44 11.76 +0.94% 42,569 49,527,588
2024-02-26 11.72 11.84 11.4 11.65 +0.17% 48,190 55,745,061
2024-02-23 11.58 11.95 11.43 11.63 +1.31% 48,482 56,338,580
2024-02-22 11.27 11.54 11.01 11.48 +4.08% 32,044 36,294,992
2024-02-21 10.86 11.52 10.86 11.03 +0.27% 36,607 41,258,183
2024-02-20 10.79 11.37 10.71 11 +2.23% 28,360 31,368,976
2024-02-19 10.7 11.15 10.61 10.76 +3.86% 50,747 55,372,475
2024-02-08 8.94 10.79 8.66 10.36 +14.86% 85,020 80,877,821
2024-02-07 9.7 10.18 8.56 9.02 -5.05% 83,734 78,971,517
2024-02-06 8.25 9.88 8.25 9.5 +4.4% 93,621 84,911,638
2024-02-05 9.73 9.94 8.72 9.1 -10.34% 77,773 70,660,015
2024-02-02 10.6 10.76 9.63 10.15 -3.52% 41,645 42,302,966
2024-02-01 10.68 10.77 10.18 10.52 -1.31% 48,900 51,349,073
2024-01-31 11.12 11.19 10.5 10.66 -4.82% 40,564 43,609,453
2024-01-30 11.46 11.53 11.03 11.2 -2.27% 22,487 25,409,494
2024-01-29 11.9 11.97 11.41 11.46 -3.86% 42,111 48,710,106
2024-01-26 11.87 12.25 11.82 11.92 +1.45% 31,849 38,205,034
2024-01-25 11.51 11.79 11.21 11.75 +2.44% 34,429 39,834,403
2024-01-24 11.4 11.72 11 11.47 +0.53% 42,959 48,831,014
2024-01-23 11.65 11.7 11.15 11.41 +1.78% 46,022 52,144,779
2024-01-22 12.31 12.46 11.21 11.21 -8.79% 52,653 62,067,320
2024-01-19 12.55 12.65 12.24 12.29 -1.05% 24,806 30,796,102
2024-01-18 12.42 12.55 12.1 12.42 +0.08% 43,011 52,950,831
2024-01-17 12.61 12.78 12.41 12.41 -2.74% 41,077 51,757,012
2024-01-16 13.35 13.38 12.38 12.76 -3.63% 91,642 116,730,299
2024-01-15 12.48 13.88 12.36 13.24 +6.09% 96,302 126,909,398
2024-01-12 12.67 12.77 12.45 12.48 -0.56% 30,404 38,321,556
2024-01-11 12.68 12.77 12.5 12.55 -0.32% 24,152 30,530,011
2024-01-10 12.68 12.79 12.47 12.59 -0.94% 24,640 31,114,715
2024-01-09 12.6 12.88 12.59 12.71 +0.87% 25,496 32,399,929
2024-01-08 12.79 12.88 12.55 12.6 -0.47% 45,406 57,738,278
2024-01-05 12.92 13.1 12.61 12.66 -1.71% 31,258 40,164,327
2024-01-04 13.03 13.09 12.72 12.88 -0.23% 49,021 63,103,145
2024-01-03 13.3 13.4 12.9 12.91 -3.01% 33,121 43,215,640
2024-01-02 13.6 13.74 13.29 13.31 -1.77% 37,168 49,995,133

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

цЦ░хЕ┤щУ╕чоб 000778

近期数据

чзСц▓ГцЦп 603486

近期数据

цЦ░ф╣бхМЦч║д 000949

近期数据

чВмшКпчзСцКА 688049

2024年一季度

цЛЙхНбцЛЙ 300773

2024年一季度

хоЮш╛╛щЫЖхЫв 600734

近期数据

хНзщ╛ЩчФ╡щй▒ 600580

2022-2023两年

х░дц┤ЫхНб 300099

近三个月

хК▓цЛУшВбф╗╜ 300400

近半年

хРЙцЮЧщлШщАЯ 601518

近期数据

热门概念板块

虚拟现实
AI人工智能
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度

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