ш┐кхоЙшпКцЦн 300244

数据更新至:

添加到对比分析

16.83 +6.05%

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

16.83
+6.05% +0.96
15.93
开盘价
16.99
最高价
15.69
最低价
272,297
成交量
数据更新至: 2025-03-25

技术指标

16.45
MA5 (5日均线)
16.84
MA10 (10日均线)
17.32
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 15.93 16.99 15.69 16.83 +6.05% 272,297 446,019,682
2025-03-24 16.23 16.29 15.55 15.87 -0.81% 191,247 303,287,359
2025-03-21 16.64 16.65 15.98 16 -4.48% 257,530 418,216,936
2025-03-20 16.71 16.9 16.45 16.75 -0.36% 201,058 335,657,213
2025-03-19 16.86 17.22 16.7 16.81 -1.41% 220,337 372,325,156
2025-03-18 17.2 17.55 17.01 17.05 -0.53% 229,194 393,831,990
2025-03-17 17.34 17.39 17.01 17.14 -1.49% 232,722 399,323,217
2025-03-14 17.5 17.56 16.91 17.4 +0.81% 328,875 568,282,722
2025-03-13 17.35 17.45 16.88 17.26 -0.35% 326,501 559,393,961
2025-03-12 17.86 18.07 17.3 17.32 -2.97% 478,227 840,934,462
2025-03-11 17.71 18.37 17.63 17.85 -3.51% 628,449 1,125,761,507
2025-03-10 19.8 19.8 18.13 18.5 +3.06% 1,050,124 1,980,288,683
2025-03-07 18.71 18.88 17.76 17.95 -2.66% 599,728 1,101,716,741
2025-03-06 17.87 19 17.8 18.44 +3.36% 695,080 1,275,441,092
2025-03-05 17.79 18.04 17.43 17.84 -1.11% 419,986 744,182,272
2025-03-04 17.27 18.49 17.18 18.04 +3.2% 654,180 1,176,094,262
2025-03-03 16.59 17.95 16.5 17.48 +5.62% 647,535 1,131,384,114
2025-02-28 17.31 17.68 16.42 16.55 -5.86% 458,066 777,796,628
2025-02-27 17.9 18.06 17.39 17.58 -1.24% 486,295 859,443,050
2025-02-26 18.41 18.63 17.52 17.8 -4.61% 761,823 1,367,437,512
2025-02-25 18.24 19.41 17.9 18.66 +0.21% 798,555 1,498,830,093
2025-02-24 18.45 18.74 17.68 18.62 -0.96% 663,631 1,214,508,940
2025-02-21 18.97 19.18 18.37 18.8 -0.69% 864,932 1,626,592,599
2025-02-20 18.86 20.8 18.66 18.93 +0.11% 1,144,012 2,217,083,665
2025-02-19 17.5 19.88 16.71 18.91 +8.06% 1,224,488 2,252,488,006
2025-02-18 19.19 19.32 17.38 17.5 -11.71% 1,101,335 1,984,724,328
2025-02-17 19.1 21.75 19 19.82 +9.26% 1,666,403 3,372,762,392
2025-02-14 15.9 18.3 15.9 18.14 +18.95% 1,406,071 2,461,011,184
2025-02-13 14.5 15.68 14.21 15.25 +5.9% 882,438 1,336,166,585
2025-02-12 13.85 14.88 13.82 14.4 +3.3% 744,314 1,067,060,602
2025-02-11 14.58 14.58 13.8 13.94 -6.32% 844,383 1,184,791,402
2025-02-10 12.58 14.88 12.44 14.88 +20% 1,064,661 1,450,111,758
2025-02-07 11.25 12.75 11.2 12.4 +9.44% 490,063 594,023,579
2025-02-06 10.96 11.34 10.77 11.33 +3.28% 161,102 179,673,299
2025-02-05 10.58 11.13 10.52 10.97 +4.98% 160,842 174,968,056
2025-01-27 10.66 10.9 10.45 10.45 -2.15% 97,333 103,493,741
2025-01-24 10.57 10.7 10.47 10.68 +1.23% 78,197 83,075,504
2025-01-23 10.56 10.75 10.53 10.55 +0.96% 94,478 100,533,145
2025-01-22 10.56 10.59 10.37 10.45 -1.42% 56,771 59,261,450
2025-01-21 10.78 10.8 10.5 10.6 -1.21% 61,106 64,829,525
2025-01-20 10.78 10.91 10.71 10.73 +0.85% 71,049 76,608,652
2025-01-17 10.65 10.75 10.55 10.64 -0.47% 61,708 65,747,491
2025-01-16 10.66 10.88 10.58 10.69 +0.56% 89,531 96,021,500
2025-01-15 10.7 10.76 10.54 10.63 -1.02% 79,694 84,662,350
2025-01-14 10.38 10.75 10.38 10.74 +3.47% 106,733 113,148,528
2025-01-13 10.28 10.42 10.17 10.38 0% 79,860 82,435,884
2025-01-10 10.67 10.8 10.37 10.38 -3.53% 115,165 121,857,278
2025-01-09 10.61 11.09 10.52 10.76 +0.65% 157,204 169,742,663
2025-01-08 10.83 10.92 10.5 10.69 -1.75% 109,757 117,482,851
2025-01-07 10.98 10.99 10.71 10.88 -1.09% 86,883 94,194,553
2025-01-06 10.82 11.15 10.77 11 +1.66% 101,999 112,050,997
2025-01-03 11.09 11.15 10.77 10.82 -1.99% 111,898 122,678,845
2025-01-02 11.35 11.4 10.96 11.04 -2.73% 95,277 106,950,636
2024-12-31 11.79 11.86 11.35 11.35 -3.81% 108,320 125,086,279
2024-12-30 11.9 11.91 11.71 11.8 -1.17% 79,657 93,867,268
2024-12-27 11.89 12.07 11.78 11.94 +0.17% 88,263 105,627,612
2024-12-26 12.08 12.18 11.91 11.92 -1.81% 105,152 126,339,018
2024-12-25 12.2 12.29 11.96 12.14 +0.25% 79,953 96,678,518
2024-12-24 12.05 12.17 11.97 12.11 +0.75% 80,275 96,924,903
2024-12-23 12.47 12.49 12 12.02 -3.76% 126,282 154,143,588
2024-12-20 12.66 12.78 12.46 12.49 -1.5% 115,545 145,700,574
2024-12-19 12.65 12.71 12.44 12.68 -0.55% 89,959 113,091,479
2024-12-18 12.77 12.85 12.64 12.75 +0.55% 66,202 84,439,981
2024-12-17 13 13.04 12.68 12.68 -2.76% 94,203 120,766,091
2024-12-16 13.15 13.21 12.9 13.04 -0.76% 98,298 128,177,080
2024-12-13 13.42 13.45 13.05 13.14 -2.52% 160,939 212,563,897
2024-12-12 13.4 13.54 13.31 13.48 +0.22% 112,056 150,683,258
2024-12-11 13.35 13.56 13.3 13.45 +0.9% 103,976 139,923,915
2024-12-10 13.72 13.88 13.32 13.33 +0.76% 197,086 267,296,378
2024-12-09 13.28 13.45 13.05 13.23 +1.07% 175,279 231,746,859
2024-12-06 12.66 13.12 12.66 13.09 +3.15% 163,825 212,133,425
2024-12-05 12.48 12.75 12.42 12.69 +1.36% 95,712 120,909,877
2024-12-04 12.81 12.85 12.46 12.52 -2.72% 117,250 148,007,353
2024-12-03 12.98 12.99 12.71 12.87 -0.85% 125,333 160,668,142
2024-12-02 12.78 13.08 12.71 12.98 +1.49% 131,812 170,530,710
2024-11-29 12.63 12.93 12.46 12.79 +0.71% 141,922 180,486,967
2024-11-28 12.71 12.81 12.56 12.7 -0.16% 125,888 159,854,206
2024-11-27 12.61 12.75 12.25 12.72 +0.24% 171,006 213,121,376
2024-11-26 12.65 13.06 12.63 12.69 -0.08% 152,908 196,396,310
2024-11-25 13.1 13.25 12.4 12.7 +2.5% 223,357 284,300,920
2024-11-22 13.19 13.3 12.38 12.39 -6.49% 168,249 215,150,423
2024-11-21 13.39 13.46 13.08 13.25 -1.34% 102,055 135,294,190
2024-11-20 13.19 13.48 13.15 13.43 +1.51% 129,272 172,481,826
2024-11-19 13 13.23 12.86 13.23 +2.4% 119,092 155,604,343
2024-11-18 13.11 13.3 12.81 12.92 -1.07% 140,282 182,452,914
2024-11-15 13.48 13.6 13.02 13.06 -3.04% 159,148 212,354,650
2024-11-14 13.99 14.08 13.4 13.47 -4.54% 190,836 261,756,746
2024-11-13 14.45 14.58 13.88 14.11 -2.89% 233,434 330,690,496
2024-11-12 14.42 15.13 14.39 14.53 +1.68% 388,169 572,755,154
2024-11-11 13.7 14.34 13.65 14.29 +5.77% 312,391 438,798,808
2024-11-08 13.58 13.84 13.42 13.51 -0.15% 189,413 257,821,802
2024-11-07 13.03 13.55 12.96 13.53 +3.2% 174,724 233,245,436
2024-11-06 13.11 13.3 12.96 13.11 +0.08% 170,552 223,856,339
2024-11-05 12.57 13.13 12.42 13.1 +4.22% 193,498 249,309,499
2024-11-04 12.38 12.72 12.29 12.57 +2.11% 112,837 141,237,635
2024-11-01 12.61 12.7 12.24 12.31 -3.07% 145,410 180,929,276
2024-10-31 12.69 12.91 12.6 12.7 -0.24% 132,142 168,170,189
2024-10-30 12.75 12.98 12.5 12.73 -1.01% 151,684 192,930,825
2024-10-29 13.4 13.66 12.82 12.86 -1.83% 258,326 341,442,013
2024-10-28 12.98 13.16 12.87 13.1 +0.92% 133,036 173,442,809
2024-10-25 12.72 13.14 12.69 12.98 +1.8% 164,861 213,240,115
2024-10-24 12.92 13.15 12.69 12.75 -2.15% 143,483 185,033,941
2024-10-23 13.17 13.3 12.98 13.03 -1.21% 164,335 215,910,968
2024-10-22 13.01 13.29 12.8 13.19 +1.85% 166,543 217,911,168
2024-10-21 12.95 13.15 12.82 12.95 +0.94% 172,011 223,237,877
2024-10-18 12.35 13.25 12.26 12.83 +3.89% 207,573 262,787,259
2024-10-17 12.54 12.74 12.33 12.35 -1.28% 120,862 151,867,085
2024-10-16 12.33 12.79 12.32 12.51 -0.79% 125,694 158,000,047
2024-10-15 13.11 13.13 12.6 12.61 -3.74% 161,542 208,215,215
2024-10-14 12.75 13.21 12.48 13.1 +4.3% 217,161 279,652,425
2024-10-11 13.28 13.3 12.36 12.56 -5.56% 219,612 279,236,195
2024-10-10 13.41 14.03 13.07 13.3 +2.15% 319,788 433,831,332
2024-10-09 14.09 14.45 13 13.02 -13.6% 449,537 617,370,847
2024-10-08 16.15 16.3 14.1 15.07 +10.4% 575,964 875,808,915
2024-09-30 12.41 13.74 12.41 13.65 +14.51% 499,892 653,584,375
2024-09-27 11.15 12.35 11.14 11.92 +10.78% 416,491 483,079,273
2024-09-26 9.79 10.77 9.72 10.76 +10.02% 285,364 293,595,186
2024-09-25 9.55 10.11 9.55 9.78 +3.49% 252,700 248,909,415
2024-09-24 9.03 9.45 9.02 9.45 +4.77% 155,699 144,530,390
2024-09-23 9.02 9.16 8.97 9.02 +0.67% 77,255 69,926,629
2024-09-20 9.1 9.14 8.9 8.96 -7.44% 95,599 85,890,465
2024-09-19 9.55 9.82 9.49 9.68 +1.68% 115,990 112,166,000
2024-09-18 9.73 9.76 9.33 9.52 -2.16% 101,349 96,144,025
2024-09-13 9.91 9.91 9.73 9.73 -1.92% 66,360 65,113,906
2024-09-12 9.98 10.14 9.91 9.92 -0.3% 84,813 84,999,900
2024-09-11 9.86 10.02 9.83 9.95 +0.3% 67,094 66,659,021
2024-09-10 9.98 10.01 9.72 9.92 -0.4% 88,828 87,423,322
2024-09-09 9.89 10.2 9.89 9.96 +0.61% 119,209 119,649,550
2024-09-06 10.17 10.18 9.88 9.9 -2.75% 77,902 77,707,688
2024-09-05 9.97 10.2 9.94 10.18 +2.41% 101,461 102,884,597
2024-09-04 9.93 10.15 9.88 9.94 -0.5% 91,428 91,573,354
2024-09-03 9.94 10.16 9.75 9.99 +0.1% 154,852 154,551,844
2024-09-02 10.52 10.55 9.96 9.98 -5.22% 164,754 167,363,636
2024-08-30 10.43 10.84 10.34 10.53 +0.77% 155,615 165,545,074
2024-08-29 10.18 10.55 10.13 10.45 +2.55% 120,145 125,028,156
2024-08-28 10.51 10.6 10.17 10.19 -3.69% 135,897 140,195,255
2024-08-27 10.57 10.8 10.42 10.58 -0.09% 98,145 103,924,756
2024-08-26 11 11.07 10.39 10.59 -4.34% 161,705 172,034,189
2024-08-23 11 11.13 10.78 11.07 +0.45% 104,335 114,227,388
2024-08-22 11.58 11.64 10.97 11.02 -4.67% 106,542 119,182,483
2024-08-21 11.74 11.76 11.52 11.56 -2.03% 56,448 65,607,336
2024-08-20 12.19 12.28 11.77 11.8 -3.44% 79,979 95,716,274
2024-08-19 12.38 12.68 12.16 12.22 -1.69% 95,507 117,913,185
2024-08-16 12.2 12.56 11.89 12.43 +1.55% 139,822 170,356,658
2024-08-15 12.25 12.5 12.09 12.24 +0.58% 66,384 81,653,791
2024-08-14 12.33 12.36 12.03 12.17 -1.93% 62,717 76,295,685
2024-08-13 12.59 12.61 12.21 12.41 -1.97% 85,938 106,175,848
2024-08-12 12.52 12.96 12.31 12.66 +3.52% 132,173 167,031,025
2024-08-09 12.7 12.77 12.23 12.23 -3.4% 78,232 97,401,478
2024-08-08 12.61 12.85 12.57 12.66 +0.24% 63,200 80,307,408
2024-08-07 12.85 12.85 12.62 12.63 -2.02% 58,838 74,721,530
2024-08-06 12.56 13.08 12.56 12.89 +3.45% 107,167 137,940,857
2024-08-05 12.49 12.84 12.45 12.46 -0.56% 84,262 106,784,675
2024-08-02 12.41 12.93 12.38 12.53 +0.32% 81,608 103,619,824
2024-08-01 12.56 12.63 12.4 12.49 -0.48% 44,998 56,291,457
2024-07-31 12.01 12.59 11.93 12.55 +4.24% 90,574 112,356,352
2024-07-30 11.9 12.13 11.87 12.04 +0.92% 38,784 46,755,181
2024-07-29 12.24 12.25 11.91 11.93 -2.45% 41,832 50,295,255
2024-07-26 12.12 12.27 12.05 12.23 +0.74% 39,712 48,369,855
2024-07-25 11.85 12.26 11.84 12.14 +1.76% 45,567 55,259,159
2024-07-24 12.17 12.26 11.9 11.93 -2.21% 43,987 52,870,374
2024-07-23 12.5 12.6 12.18 12.2 -3.02% 53,604 66,435,908
2024-07-22 12.65 12.74 12.5 12.58 -0.47% 42,017 52,994,956
2024-07-19 12.58 12.82 12.44 12.64 -0.32% 54,901 69,380,434
2024-07-18 12.56 12.7 12.41 12.68 +0.48% 56,539 71,165,309
2024-07-17 12.39 12.74 12.38 12.62 +1.86% 70,043 88,316,915
2024-07-16 12.53 12.58 12.36 12.39 -1.12% 56,834 70,630,303
2024-07-15 12.74 12.81 12.5 12.53 -1.96% 50,429 63,445,038
2024-07-12 12.75 12.88 12.69 12.78 +0.24% 66,432 85,021,814
2024-07-11 12.73 12.86 12.58 12.75 +1.27% 99,399 126,590,962
2024-07-10 11.7 12.74 11.65 12.59 +7.33% 192,591 239,333,682
2024-07-09 11.6 11.79 11.46 11.73 +0.26% 67,071 78,147,666
2024-07-08 12.1 12.11 11.65 11.7 -3.54% 82,322 97,094,720
2024-07-05 11.73 12.2 11.62 12.13 +3.41% 70,612 84,657,120
2024-07-04 11.98 12.08 11.72 11.73 -2.57% 57,943 68,733,184
2024-07-03 11.82 12.19 11.78 12.04 +1.52% 76,505 91,877,116
2024-07-02 11.95 12.06 11.74 11.86 -0.34% 79,067 94,206,607
2024-07-01 11.95 11.98 11.58 11.9 -0.83% 103,088 121,382,698
2024-06-28 12.17 12.37 11.97 12 -0.99% 78,922 96,027,928
2024-06-27 12.44 12.5 12.12 12.12 -2.73% 74,134 90,908,586
2024-06-26 11.83 12.49 11.75 12.46 +5.15% 129,569 157,726,216
2024-06-25 11.8 11.92 11.62 11.85 +0.34% 88,712 104,540,258
2024-06-24 12.06 12.08 11.56 11.81 -2.48% 159,502 188,641,640
2024-06-21 12.3 12.41 12.09 12.11 -1.94% 108,951 133,155,497
2024-06-20 12.7 12.9 12.35 12.35 -3.14% 98,441 123,491,800
2024-06-19 13.08 13.14 12.75 12.75 -2% 78,878 101,495,341
2024-06-18 13.08 13.25 12.97 13.01 -0.99% 95,595 125,330,156
2024-06-17 13 13.18 12.81 13.14 +0.08% 150,596 196,516,641
2024-06-14 12.88 13.22 12.49 13.13 +1.86% 309,769 397,543,948
2024-06-13 13.18 13.19 12.84 12.89 -2.2% 124,393 161,150,185
2024-06-12 13.19 13.35 13.08 13.18 +0.38% 97,715 128,874,682
2024-06-11 12.85 13.19 12.61 13.13 +1.7% 99,056 128,411,662
2024-06-07 12.95 13.18 12.84 12.91 +0.08% 107,317 139,416,381
2024-06-06 13.22 13.25 12.82 12.9 -1.9% 113,716 147,658,139
2024-06-05 13.01 13.45 12.92 13.15 +1.08% 144,336 190,724,359
2024-06-04 12.94 13.04 12.73 13.01 +0.31% 94,021 121,428,098
2024-06-03 13.35 13.38 12.85 12.97 -3.06% 115,847 151,112,344
2024-05-31 13.3 13.54 13.29 13.38 +0.9% 80,649 108,259,959
2024-05-30 13.27 13.44 13.18 13.26 -0.75% 77,627 103,077,702
2024-05-29 13.43 13.6 13.32 13.36 -0.52% 74,840 100,612,043
2024-05-28 13.53 13.65 13.41 13.43 -1.54% 78,987 106,717,543
2024-05-27 13.36 13.67 13.16 13.64 +2.1% 138,815 186,155,811
2024-05-24 13.7 13.83 13.35 13.36 -2.98% 145,307 195,869,769
2024-05-23 14.23 14.24 13.75 13.77 -3.23% 138,770 192,471,822
2024-05-22 14.14 14.35 13.98 14.23 +0.78% 109,248 154,655,402
2024-05-21 14.39 14.39 14.04 14.12 -2.01% 96,924 137,252,563
2024-05-20 14.3 14.57 14.26 14.41 +0.21% 123,521 178,028,374
2024-05-17 13.88 14.48 13.85 14.38 +3.68% 195,304 278,556,035
2024-05-16 14.06 14.11 13.84 13.87 -0.86% 114,749 159,729,007
2024-05-15 14.2 14.22 13.94 13.99 -1.69% 99,433 139,667,481
2024-05-14 14.15 14.55 14.13 14.23 +0.57% 98,372 140,835,504
2024-05-13 14.61 14.69 14.1 14.15 -3.68% 153,663 219,511,097
2024-05-10 15.16 15.21 14.65 14.69 -2.97% 154,357 228,195,899
2024-05-09 14.87 15.2 14.8 15.14 +1.27% 151,627 228,413,294
2024-05-08 15.11 15.36 14.76 14.95 -1.06% 203,967 305,337,460
2024-05-07 14.89 15.19 14.69 15.11 +2.16% 229,672 344,608,932
2024-05-06 14.25 14.8 14.25 14.79 +4.89% 284,422 415,968,165
2024-04-30 14.65 14.72 13.98 14.1 -3.95% 219,701 312,516,974
2024-04-29 13.98 14.73 13.73 14.68 +3.89% 245,077 353,401,129
2024-04-26 14.08 14.28 13.9 14.13 -0.77% 199,432 280,992,158
2024-04-25 14.1 14.48 14.02 14.24 +0.64% 120,724 172,038,853
2024-04-24 14.37 14.39 14.04 14.15 -1.74% 124,992 176,901,050
2024-04-23 14.31 14.5 14.16 14.4 +0.56% 127,135 182,183,272
2024-04-22 14.26 14.64 14.06 14.32 -0.28% 169,457 243,254,824
2024-04-19 14.4 14.51 14.21 14.36 -0.83% 110,512 158,703,520
2024-04-18 14.61 14.8 14.41 14.48 -1.83% 131,823 192,328,308
2024-04-17 14.64 14.99 14.53 14.75 +1.44% 141,289 208,173,313
2024-04-16 14.9 14.96 14.43 14.54 -3% 129,326 189,409,058
2024-04-15 14.86 15.27 14.66 14.99 +0.33% 154,424 231,721,529
2024-04-12 15.31 15.46 14.91 14.94 -2.73% 133,148 200,765,928
2024-04-11 15.65 15.7 15.31 15.36 -2.29% 132,920 205,874,842
2024-04-10 16.27 16.3 15.67 15.72 -4.15% 122,815 194,919,118
2024-04-09 16 16.41 15.8 16.4 +2.69% 135,781 218,953,648
2024-04-08 16.76 16.8 15.96 15.97 -5.11% 180,201 292,004,497
2024-04-03 17.25 17.43 16.81 16.83 -2.6% 130,286 221,595,456
2024-04-02 18.04 18.15 17.18 17.28 -4.74% 167,054 292,232,667
2024-04-01 17.48 18.14 17.48 18.14 +3.78% 113,323 202,706,599
2024-03-29 17.77 17.89 17.25 17.48 -1.63% 103,460 180,913,748
2024-03-28 17.62 18.15 17.5 17.77 +0.68% 115,464 206,279,494
2024-03-27 17.85 18.04 17.54 17.65 -0.84% 102,533 182,084,461
2024-03-26 17.84 18 17.49 17.8 -0.56% 122,072 216,163,757
2024-03-25 18.35 18.55 17.9 17.9 -3.19% 117,823 213,544,360
2024-03-22 18.9 19.03 18.1 18.49 -2.07% 195,256 359,965,502
2024-03-21 19.65 19.82 18.77 18.88 -4.84% 316,406 605,060,603
2024-03-20 19.44 20.6 18.97 19.84 +2.43% 340,585 675,928,167
2024-03-19 19.83 20.23 19.33 19.37 -2.42% 198,539 393,854,162
2024-03-18 19.9 20.51 19 19.85 +4.64% 239,483 473,047,061
2024-03-15 18.95 19.26 18.55 18.97 -0.05% 79,074 148,758,820
2024-03-14 19.32 19.78 18.86 18.98 -0.84% 90,565 173,910,276
2024-03-13 19.38 19.45 18.81 19.14 -1.49% 79,146 150,744,566
2024-03-12 19.16 19.55 19.15 19.43 +1.67% 67,361 130,401,484
2024-03-11 18.4 19.15 18.3 19.11 +3.92% 82,465 154,703,183
2024-03-08 18.34 18.56 18.1 18.39 +0.27% 63,041 115,343,295
2024-03-07 18.95 19.14 18.34 18.34 -3.27% 80,826 151,659,527
2024-03-06 19.25 19.38 18.69 18.96 -1.4% 72,971 138,277,058
2024-03-05 19.94 19.94 19.03 19.23 -3.85% 101,808 197,019,293
2024-03-04 19.25 20.16 19.21 20 +3.9% 119,341 234,507,848
2024-03-01 19.2 19.3 18.91 19.25 +0.26% 62,064 118,549,181
2024-02-29 18.64 19.31 18.54 19.2 +2.29% 85,983 163,563,127
2024-02-28 19.31 19.99 18.7 18.77 -2.54% 113,568 220,671,156
2024-02-27 18.88 19.28 18.77 19.26 +1.26% 72,843 138,790,711
2024-02-26 18.8 19.25 18.6 19.02 +0.63% 87,082 165,060,419
2024-02-23 18.95 19.02 18.43 18.9 -0.26% 98,346 184,105,066
2024-02-22 18.8 19.04 18.54 18.95 0% 99,079 185,406,443
2024-02-21 18.87 19.45 18.53 18.95 -0.05% 94,285 179,726,056
2024-02-20 18.98 19.32 18.6 18.96 -0.78% 88,107 166,465,148
2024-02-19 20.09 20.09 18.81 19.11 -3.48% 126,886 244,684,634
2024-02-08 19.77 21.2 19.61 19.8 +0.92% 161,589 330,161,528
2024-02-07 18.28 19.73 18.02 19.62 +8.46% 182,550 353,383,321
2024-02-06 16.23 18.43 15.9 18.09 +12.43% 127,774 223,381,287
2024-02-05 16.5 17.23 15.28 16.09 -2.31% 115,738 186,625,379
2024-02-02 17.46 17.6 15.9 16.47 -5.45% 80,319 134,791,365
2024-02-01 17.2 17.97 17.2 17.42 0% 86,497 152,191,956
2024-01-31 17.97 18 17.28 17.42 -3.49% 96,564 169,804,834
2024-01-30 18.35 18.74 18 18.05 -1.96% 69,609 127,882,120
2024-01-29 19.16 19.33 18.33 18.41 -3.56% 82,871 154,920,285
2024-01-26 19.46 19.69 19 19.09 -2% 67,602 131,108,489
2024-01-25 19.23 19.76 18.9 19.48 +1.56% 83,648 162,003,409
2024-01-24 19.58 19.76 18.65 19.18 -0.83% 59,456 113,621,308
2024-01-23 19.58 19.62 19.2 19.34 -0.41% 50,475 97,903,829
2024-01-22 20.71 20.72 19.41 19.42 -6.72% 101,383 201,518,254
2024-01-19 20.73 21.19 20.53 20.82 +0.53% 53,127 110,805,017
2024-01-18 20.98 21.06 20 20.71 -1.85% 59,412 121,506,357
2024-01-17 21.84 21.88 21.04 21.1 -3.34% 31,529 67,649,127
2024-01-16 22.17 22.23 21.57 21.83 -1.53% 30,463 66,515,834
2024-01-15 22.35 22.57 22.03 22.17 -1.42% 29,326 65,176,806
2024-01-12 22.94 23.12 22.44 22.49 -2.09% 30,899 70,293,340
2024-01-11 22.3 22.98 22.3 22.97 +2.5% 46,302 105,156,696
2024-01-10 22.3 22.69 22.03 22.41 +1.4% 36,420 81,495,962
2024-01-09 22.1 22.4 21.98 22.1 -0.14% 30,779 68,215,345
2024-01-08 22.5 22.54 22.11 22.13 -1.78% 37,311 83,137,023
2024-01-05 23 23.02 22.38 22.53 -1.31% 41,471 93,805,923
2024-01-04 23.03 23.03 22.53 22.83 -1.08% 34,989 79,566,677
2024-01-03 23.17 23.64 22.96 23.08 -0.47% 43,607 101,244,395
2024-01-02 23.82 23.88 23.13 23.19 -2.6% 42,704 100,056,608

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

чФ╡чзСшКпчЙЗ 600877

2024年至今

шИкхдйчОпхоЗ 688523

2024年至今

цЦ░ч╗ПхЕ╕ 603096

2024年一季度

хЫ╜ч╜Сф┐бщАЪ 600131

近三个月

хНОчзжчзСцКА 688281

2024年一季度

чСЮф╕░щлШцЭР 300243

近半年

щХ┐цШещлШцЦ░ 000661

2023年全年

хРМцЦ╣шВбф╗╜ 600100

2023年全年

чжПчСЮшВбф╗╜ 300049

2024年一季度

щгЮшНгш╛╛ 300602

2024年至今

热门概念板块

芯片
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
AI人工智能

шИкхоЗх╛о (300053)

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