хНЪшЕ╛шВбф╗╜ 300363

数据更新至:

添加到对比分析

16.66 +1.09%

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

16.66
+1.09% +0.18
16.43
开盘价
17.5
最高价
16.21
最低价
99,304
成交量
数据更新至: 2025-03-25

技术指标

16.87
MA5 (5日均线)
16.85
MA10 (10日均线)
16.95
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 16.43 17.5 16.21 16.66 +1.09% 99,304 165,944,319
2025-03-24 16.69 16.88 16.15 16.48 -1.49% 59,196 97,395,551
2025-03-21 17.14 17.3 16.68 16.73 -2.39% 56,268 95,161,990
2025-03-20 17.3 17.48 17.12 17.14 -1.27% 53,302 91,782,348
2025-03-19 17.32 17.66 17.23 17.36 -1.36% 97,333 169,173,895
2025-03-18 17.78 18.28 17.5 17.6 +2.98% 208,023 372,357,334
2025-03-17 16.82 17.46 16.75 17.09 +1.48% 114,612 196,002,939
2025-03-14 16.13 16.9 16.06 16.84 +4.08% 129,621 215,117,507
2025-03-13 16.41 16.55 15.99 16.18 -1.28% 63,671 102,756,864
2025-03-12 16.76 17.05 16.39 16.39 -0.85% 89,629 149,066,148
2025-03-11 16.55 16.65 16.4 16.53 -1.31% 58,930 97,235,980
2025-03-10 17.06 17.39 16.64 16.75 -0.71% 73,650 124,461,404
2025-03-07 17.28 17.55 16.77 16.87 -2.99% 81,715 139,260,459
2025-03-06 16.78 17.83 16.74 17.39 +4.38% 130,074 227,301,312
2025-03-05 17.04 17.08 16.5 16.66 -2.23% 74,326 123,842,005
2025-03-04 16.84 17.16 16.77 17.04 +0.89% 54,598 92,740,978
2025-03-03 16.72 17.35 16.65 16.89 +1.26% 90,842 155,007,454
2025-02-28 17.7 17.94 16.61 16.68 -6.71% 122,654 209,594,511
2025-02-27 17.98 18.08 17.5 17.88 -0.22% 88,845 158,285,344
2025-02-26 17.55 18.15 17.36 17.92 +2.63% 119,933 212,969,941
2025-02-25 17.66 17.8 17.36 17.46 -2.78% 104,229 182,912,841
2025-02-24 18.18 18.32 17.73 17.96 -1.75% 120,412 216,267,189
2025-02-21 18.05 18.35 17.6 18.28 +0.83% 176,709 318,813,222
2025-02-20 16.9 18.42 16.78 18.13 +7.85% 257,289 457,071,395
2025-02-19 16.66 16.99 16.51 16.81 +0.36% 66,770 111,947,610
2025-02-18 17.23 17.26 16.69 16.75 -2.95% 81,125 137,531,996
2025-02-17 17.58 17.89 17.16 17.26 -0.23% 112,173 196,164,025
2025-02-14 16.97 17.53 16.82 17.3 +2.73% 122,048 211,128,031
2025-02-13 17.02 17.09 16.84 16.84 -1.12% 64,640 109,504,538
2025-02-12 17.05 17.08 16.8 17.03 -0.12% 60,781 102,984,656
2025-02-11 17.48 17.48 16.85 17.05 -2.46% 90,652 154,329,098
2025-02-10 17.25 17.56 17.17 17.48 +1.33% 110,817 192,423,360
2025-02-07 16.51 17.39 16.44 17.25 +4.29% 157,536 270,321,730
2025-02-06 15.96 16.64 15.78 16.54 +2.8% 92,960 151,877,665
2025-02-05 15.95 16.18 15.86 16.09 +2.09% 61,927 99,428,466
2025-01-27 15.97 16.23 15.76 15.76 -1.31% 49,641 79,310,508
2025-01-24 15.91 16.12 15.72 15.97 +0.69% 65,138 103,871,562
2025-01-23 15.88 16.29 15.68 15.86 +1.67% 106,905 171,354,080
2025-01-22 15.72 15.79 15.49 15.6 -1.45% 46,738 72,909,963
2025-01-21 16.11 16.51 15.75 15.83 -0.63% 89,916 144,099,989
2025-01-20 15.79 16.37 15.66 15.93 +2.18% 111,185 178,253,125
2025-01-17 15.23 15.96 15.15 15.59 +2.03% 97,176 151,655,182
2025-01-16 15.25 15.63 15.08 15.28 +0.53% 79,440 122,128,378
2025-01-15 15.33 15.36 15.06 15.2 -1.17% 58,777 89,147,916
2025-01-14 14.96 15.4 14.9 15.38 +3.43% 69,531 105,746,876
2025-01-13 14.51 14.94 14.45 14.87 +0.81% 52,382 77,359,736
2025-01-10 15.23 15.4 14.74 14.75 -3.15% 56,432 84,915,548
2025-01-09 15.11 15.47 15.03 15.23 -0.46% 58,018 88,698,029
2025-01-08 15.23 15.38 14.72 15.3 -0.13% 95,606 144,235,628
2025-01-07 15.71 15.73 14.98 15.32 -1.35% 104,548 159,063,267
2025-01-06 15.74 16.13 15.3 15.53 +1.64% 138,880 217,943,669
2025-01-03 15.3 15.58 15.09 15.28 +0.07% 105,291 161,502,333
2025-01-02 15.74 15.96 15.1 15.27 -3.17% 86,950 135,344,478
2024-12-31 16.39 16.44 15.75 15.77 -3.61% 73,833 118,217,742
2024-12-30 16.3 16.47 16.11 16.36 +0.06% 65,256 106,456,105
2024-12-27 16.46 16.78 16.32 16.35 -0.79% 72,257 119,493,232
2024-12-26 16.62 16.75 16.48 16.48 -1.67% 66,420 110,415,921
2024-12-25 16.9 17.08 16.38 16.76 +0.66% 99,555 165,976,552
2024-12-24 16.48 16.91 16.48 16.65 +1.46% 77,675 129,381,718
2024-12-23 16.98 17.09 16.41 16.41 -3.75% 95,038 158,081,507
2024-12-20 17.03 17.19 16.87 17.05 +0.12% 77,941 132,846,059
2024-12-19 16.75 17.13 16.65 17.03 +0.29% 79,840 134,862,803
2024-12-18 17 17.2 16.81 16.98 +0.18% 78,411 133,595,740
2024-12-17 17.48 17.5 16.8 16.95 -3.14% 133,591 228,110,339
2024-12-16 17.73 17.87 17.36 17.5 -1.46% 107,787 189,308,106
2024-12-13 18.43 18.43 17.68 17.76 -3.84% 197,192 354,351,591
2024-12-12 18.46 18.59 18.11 18.47 -0.05% 155,362 285,041,326
2024-12-11 18.56 18.96 18.35 18.48 -1.02% 158,809 295,063,763
2024-12-10 19.8 19.98 18.61 18.67 -2.4% 284,833 543,432,093
2024-12-09 20.64 21.01 18.97 19.13 -3.29% 357,996 704,855,866
2024-12-06 17.6 19.91 17.33 19.78 +13.48% 351,318 664,580,629
2024-12-05 17.37 17.59 17.25 17.43 +0.23% 60,579 105,605,741
2024-12-04 17.87 18.04 17.3 17.39 -3.44% 88,891 156,610,026
2024-12-03 18 18.25 17.68 18.01 0% 107,270 192,265,690
2024-12-02 17.5 18.26 17.35 18.01 +3.15% 126,279 225,834,417
2024-11-29 17.2 17.93 17.08 17.46 +1.57% 111,151 194,602,819
2024-11-28 17.29 17.48 17.11 17.19 -0.81% 66,509 114,852,584
2024-11-27 16.93 17.33 16.64 17.33 +2.24% 104,072 176,962,076
2024-11-26 17.31 17.66 16.92 16.95 -2.47% 99,908 171,815,519
2024-11-25 17.23 17.67 16.95 17.38 +1.05% 80,566 138,893,903
2024-11-22 18.13 18.26 17.2 17.2 -5.29% 124,770 220,832,031
2024-11-21 18.4 18.58 17.96 18.16 -1.68% 96,184 175,267,082
2024-11-20 18.23 18.76 18.11 18.47 +1.15% 124,472 229,619,964
2024-11-19 17.99 18.64 17.63 18.26 +2.18% 125,313 227,357,765
2024-11-18 18.39 18.58 17.76 17.87 -3.09% 108,394 195,938,309
2024-11-15 19.19 19.5 18.41 18.44 -4.6% 120,508 227,776,921
2024-11-14 20.15 20.23 19.28 19.33 -4.07% 107,020 210,066,399
2024-11-13 20.35 20.75 19.63 20.15 -2.09% 162,689 326,468,623
2024-11-12 21.37 21.67 20.38 20.58 -2.88% 205,678 433,270,783
2024-11-11 20.25 21.4 20.12 21.19 +3.57% 204,592 425,526,467
2024-11-08 21.55 21.66 20.41 20.46 -3.49% 236,350 493,729,895
2024-11-07 20.12 21.35 20.12 21.2 +1.34% 201,431 419,923,909
2024-11-06 20.3 21.98 20.12 20.92 +3.05% 370,743 781,833,317
2024-11-05 18.7 20.66 18.4 20.3 +8.85% 332,523 664,125,345
2024-11-04 17.65 18.98 17.58 18.65 +6.09% 233,092 431,647,861
2024-11-01 18.31 18.59 17.55 17.58 -4.92% 186,666 334,004,081
2024-10-31 18.13 18.8 18.13 18.49 +1.54% 221,459 408,134,649
2024-10-30 18.99 19.11 17.88 18.21 -2.67% 242,390 442,118,296
2024-10-29 20 20.4 18.6 18.71 -5.03% 446,005 867,670,525
2024-10-28 19 20.18 18.5 19.7 +4.95% 587,453 1,142,872,493
2024-10-25 15.83 18.77 15.83 18.77 +20.01% 605,781 1,079,472,989
2024-10-24 15.84 16.1 15.57 15.64 -1.26% 122,974 194,627,728
2024-10-23 15.85 16.24 15.62 15.84 -0.44% 149,678 237,624,701
2024-10-22 15.64 15.94 15.41 15.91 +1.73% 135,496 213,078,182
2024-10-21 15.55 15.84 15.3 15.64 +2.16% 162,421 252,560,818
2024-10-18 14.51 15.82 14.41 15.31 +5.66% 181,483 273,786,555
2024-10-17 14.82 15.06 14.48 14.49 -0.89% 93,078 137,492,976
2024-10-16 14.52 14.93 14.47 14.62 -1.28% 103,499 151,874,585
2024-10-15 15.3 15.58 14.78 14.81 -3.96% 131,725 199,751,499
2024-10-14 15.15 15.46 14.75 15.42 +1.78% 144,234 218,134,654
2024-10-11 16.2 16.31 14.92 15.15 -7.06% 177,655 274,617,561
2024-10-10 16.5 17.42 16.26 16.3 +0.37% 208,678 349,021,231
2024-10-09 18.15 18.62 16.23 16.24 -16.8% 336,614 594,200,538
2024-10-08 19.92 19.92 17.56 19.52 +17.59% 458,613 866,967,807
2024-09-30 14.9 16.62 14.66 16.6 +18.4% 415,456 646,052,516
2024-09-27 12.9 14.54 12.84 14.02 +10.74% 313,920 429,031,639
2024-09-26 12.09 12.66 11.9 12.66 +4.11% 177,606 217,268,668
2024-09-25 11.98 12.43 11.91 12.16 +1.59% 218,541 266,909,178
2024-09-24 11.48 12 11.4 11.97 +4.27% 171,847 201,677,285
2024-09-23 12.1 12.25 11.46 11.48 +0.53% 151,920 179,383,173
2024-09-20 11.74 11.78 11.37 11.42 -2.56% 53,999 61,923,927
2024-09-19 11.55 11.95 11.44 11.72 +2.36% 52,762 61,745,165
2024-09-18 11.7 11.7 11.38 11.45 -2.14% 34,083 39,099,132
2024-09-13 12.01 12.07 11.7 11.7 -2.66% 44,952 53,091,871
2024-09-12 11.94 12.3 11.94 12.02 +0.67% 49,481 59,927,060
2024-09-11 11.74 12.1 11.69 11.94 +1.27% 57,051 68,157,589
2024-09-10 11.9 11.94 11.54 11.79 -0.51% 55,485 64,895,532
2024-09-09 11.78 12.25 11.76 11.85 +0.59% 62,294 74,567,371
2024-09-06 12.11 12.16 11.77 11.78 -2.32% 42,322 50,308,977
2024-09-05 11.91 12.29 11.84 12.06 +1.09% 64,755 78,744,388
2024-09-04 11.7 12.12 11.7 11.93 +1.45% 60,087 71,710,696
2024-09-03 11.62 11.98 11.55 11.76 +0.51% 51,393 60,454,020
2024-09-02 12.01 12.12 11.69 11.7 -2.01% 61,864 73,484,592
2024-08-30 11.92 12.2 11.64 11.94 +1.62% 79,699 95,504,932
2024-08-29 11.25 11.82 11.19 11.75 +4.44% 77,139 89,518,076
2024-08-28 11 11.41 10.91 11.25 -1.92% 72,871 81,390,952
2024-08-27 11.64 11.76 11.42 11.47 -1.55% 43,284 49,921,141
2024-08-26 11.5 11.79 11.37 11.65 +1.84% 59,647 69,487,927
2024-08-23 11.66 11.68 11.4 11.44 -1.89% 49,846 57,253,551
2024-08-22 11.97 12.07 11.6 11.66 -2.59% 54,652 64,416,251
2024-08-21 12.06 12.15 11.86 11.97 -0.75% 40,752 49,010,793
2024-08-20 12.48 12.54 12.05 12.06 -3.05% 59,033 72,297,344
2024-08-19 12.72 12.72 12.4 12.44 -2.28% 59,237 74,137,934
2024-08-16 12.65 12.84 12.43 12.73 +0.32% 72,606 91,604,799
2024-08-15 12.71 12.88 12.51 12.69 +0.4% 67,910 86,260,720
2024-08-14 12.94 12.94 12.6 12.64 -2.39% 48,098 61,041,049
2024-08-13 12.98 12.98 12.61 12.95 0% 59,757 76,352,463
2024-08-12 12.8 13.21 12.71 12.95 +0.7% 68,846 89,538,121
2024-08-09 13.26 13.36 12.85 12.86 -1.98% 90,545 117,963,933
2024-08-08 13.41 13.55 13.11 13.12 -2.09% 89,512 118,882,236
2024-08-07 13.41 13.53 13.11 13.4 -0.59% 98,972 132,032,986
2024-08-06 13.4 13.67 13.31 13.48 +1.05% 110,185 148,285,128
2024-08-05 13.54 13.95 13.26 13.34 -1.33% 176,879 241,430,331
2024-08-02 13.03 14.34 12.97 13.52 +3.76% 280,694 387,256,196
2024-08-01 12.68 13.09 12.56 13.03 +2.44% 148,280 190,680,355
2024-07-31 11.83 12.76 11.73 12.72 +7.34% 170,613 211,208,866
2024-07-30 11.74 12.21 11.73 11.85 +1.28% 122,175 146,504,731
2024-07-29 11.91 11.93 11.64 11.7 -1.68% 44,341 52,054,977
2024-07-26 11.81 12.03 11.76 11.9 +0.68% 54,642 65,027,884
2024-07-25 11.5 12.04 11.35 11.82 +2.78% 80,287 94,776,506
2024-07-24 11.72 11.82 11.49 11.5 -2.04% 79,747 92,578,391
2024-07-23 12.14 12.17 11.71 11.74 -3.45% 61,842 73,958,013
2024-07-22 12.19 12.31 12.01 12.16 +0.91% 74,246 90,373,267
2024-07-19 12 12.21 11.86 12.05 +0.08% 67,177 80,739,783
2024-07-18 11.99 12.15 11.77 12.04 -0.08% 83,106 99,545,991
2024-07-17 11.86 12.29 11.77 12.05 +2.64% 103,200 124,223,513
2024-07-16 11.72 11.85 11.61 11.74 +0.17% 48,921 57,355,133
2024-07-15 12 12.13 11.69 11.72 -3.14% 66,152 78,128,384
2024-07-12 12.09 12.38 12 12.1 +0.92% 100,716 122,646,982
2024-07-11 11.43 12.24 11.43 11.99 +6.86% 143,382 170,649,230
2024-07-10 11.18 11.5 11.1 11.22 0% 73,895 83,789,478
2024-07-09 11.24 11.35 10.93 11.22 -0.62% 96,191 107,286,402
2024-07-08 11.77 11.89 11.23 11.29 -4.48% 89,617 102,554,861
2024-07-05 11.36 11.98 11.18 11.82 +4.23% 104,961 121,801,463
2024-07-04 11.8 11.87 11.32 11.34 -4.06% 78,074 89,906,840
2024-07-03 11.79 12.04 11.7 11.82 +0.17% 66,546 78,931,785
2024-07-02 11.9 12.04 11.76 11.8 -0.84% 62,258 73,982,932
2024-07-01 11.94 12.01 11.6 11.9 -0.42% 75,744 89,516,931
2024-06-28 12.2 12.34 11.91 11.95 -2.13% 89,861 109,134,977
2024-06-27 12.5 12.63 12.17 12.21 -3.63% 81,525 100,828,160
2024-06-26 12.14 12.68 12.08 12.67 +4.54% 119,535 148,453,203
2024-06-25 12.31 12.54 12 12.12 -2.1% 109,790 134,026,872
2024-06-24 13.17 13.33 12.37 12.38 -6% 153,361 195,051,430
2024-06-21 13.5 13.88 12.95 13.17 +5.02% 234,046 310,854,926
2024-06-20 12.87 13.12 12.54 12.54 -2.56% 89,267 114,247,636
2024-06-19 13.15 13.16 12.77 12.87 -1.38% 59,531 76,824,616
2024-06-18 13.22 13.35 12.96 13.05 -1.29% 80,782 106,133,379
2024-06-17 13.09 13.37 12.9 13.22 +0.38% 95,654 125,507,707
2024-06-14 13.51 13.57 12.89 13.17 -2.95% 226,521 296,477,473
2024-06-13 13.99 14.05 13.51 13.57 -3.69% 127,092 174,411,622
2024-06-12 13.89 14.43 13.74 14.09 +1.44% 117,039 164,972,926
2024-06-11 13.56 13.89 13.31 13.89 +2.36% 71,592 97,492,212
2024-06-07 13.58 13.71 13.43 13.57 +0.59% 55,177 74,801,399
2024-06-06 14.26 14.31 13.43 13.49 -4.87% 93,816 128,607,374
2024-06-05 14.27 14.5 14.11 14.18 -0.98% 47,300 67,868,034
2024-06-04 14.25 14.43 14.11 14.32 +0.14% 50,263 71,607,762
2024-06-03 14.71 14.71 14.23 14.3 -3.05% 53,349 76,798,630
2024-05-31 14.91 15.02 14.75 14.75 -0.14% 44,215 65,717,350
2024-05-30 14.66 14.81 14.55 14.77 +0.48% 39,569 58,196,301
2024-05-29 14.8 14.94 14.61 14.7 -3.16% 46,574 68,708,041
2024-05-28 15.27 15.42 15.11 15.18 -0.98% 40,659 62,117,301
2024-05-27 15.33 15.4 14.88 15.33 +0.2% 55,701 83,975,913
2024-05-24 15.54 15.63 15.28 15.3 -1.23% 42,563 65,675,854
2024-05-23 16.01 16.01 15.47 15.49 -2.82% 55,890 87,355,702
2024-05-22 15.75 16.04 15.64 15.94 +1.59% 63,702 100,808,550
2024-05-21 16.09 16.13 15.53 15.69 -2.79% 92,681 145,526,819
2024-05-20 16.13 16.36 16.11 16.14 -0.06% 68,056 110,164,658
2024-05-17 16.28 16.35 15.95 16.15 -0.49% 72,594 116,826,700
2024-05-16 16.44 16.56 16.03 16.23 -0.55% 70,016 114,331,255
2024-05-15 16.91 16.95 16.31 16.32 -4.11% 102,821 169,535,300
2024-05-14 16.94 17.52 16.94 17.02 +0.47% 113,943 196,057,587
2024-05-13 18.15 18.3 16.87 16.94 -2.7% 159,115 278,450,543
2024-05-10 17.78 18.01 17.38 17.41 -3.12% 135,404 238,675,090
2024-05-09 17.97 18.55 17.5 17.97 +1.64% 215,593 389,453,318
2024-05-08 17.39 17.96 17.29 17.68 +2.02% 170,411 300,642,035
2024-05-07 17.37 17.43 17.11 17.33 -0.29% 74,418 128,665,833
2024-05-06 16.98 17.54 16.98 17.38 +3.39% 109,469 189,990,456
2024-04-30 17.1 17.15 16.6 16.81 -1.7% 85,262 143,066,730
2024-04-29 16.58 17.22 16.4 17.1 +0.71% 128,213 216,638,584
2024-04-26 16.48 17.03 16.44 16.98 +2.1% 77,944 131,218,527
2024-04-25 16.27 16.79 16.22 16.63 +1.59% 67,611 112,094,005
2024-04-24 16.3 16.45 16.1 16.37 -0.37% 46,104 74,996,015
2024-04-23 16.32 16.59 16.04 16.43 +0.98% 55,893 91,224,994
2024-04-22 16.07 16.47 15.85 16.27 +0.74% 48,532 78,769,159
2024-04-19 16.3 16.57 16.12 16.15 -2.53% 59,014 95,788,617
2024-04-18 16.69 16.94 16.26 16.57 -0.84% 63,342 105,510,715
2024-04-17 16.26 16.8 16.26 16.71 +3.47% 69,025 114,397,746
2024-04-16 16.8 16.98 16.12 16.15 -3.87% 75,262 123,519,500
2024-04-15 17.02 17.25 16.5 16.8 -1.47% 67,102 113,146,182
2024-04-12 17.43 17.61 17.02 17.05 -2.24% 52,159 89,769,889
2024-04-11 17.6 17.77 17.35 17.44 -1.64% 52,211 91,447,220
2024-04-10 17.97 18.1 17.56 17.73 -1.77% 58,084 103,524,916
2024-04-09 17.1 18.12 17.02 18.05 +3.38% 102,673 181,181,570
2024-04-08 17.49 17.73 17.08 17.46 -2.57% 84,988 147,495,881
2024-04-03 18.15 18.3 17.92 17.92 -1.38% 51,798 93,546,780
2024-04-02 18.47 18.47 17.96 18.17 -1.62% 83,296 150,813,030
2024-04-01 17.99 18.47 17.99 18.47 +3.18% 85,620 156,685,483
2024-03-29 18.1 18.29 17.69 17.9 -1.49% 68,840 123,126,538
2024-03-28 18.01 18.6 18.01 18.17 +0.17% 68,175 124,756,142
2024-03-27 18.76 18.87 18.14 18.14 -3.51% 68,434 126,977,818
2024-03-26 19.05 19.22 18.47 18.8 -1.26% 89,162 167,079,472
2024-03-25 19.5 20.09 19 19.04 -1.5% 97,487 190,645,749
2024-03-22 20.13 20.19 19.33 19.33 -3.97% 107,291 209,996,096
2024-03-21 20.39 20.62 20.04 20.13 -1.76% 92,215 186,944,279
2024-03-20 20.15 20.95 19.91 20.49 +2.19% 135,210 276,066,439
2024-03-19 20.39 20.63 20.04 20.05 -2.67% 119,931 242,963,708
2024-03-18 20.2 20.6 19.82 20.6 +1.98% 162,234 329,342,395
2024-03-15 19.79 21 19.75 20.2 +1.25% 181,639 367,984,546
2024-03-14 21.09 21.4 19.71 19.95 -0.15% 216,427 443,026,373
2024-03-13 19.95 20.15 19.51 19.98 -0.15% 120,781 239,187,383
2024-03-12 19.61 20.45 19.51 20.01 +3.57% 163,088 326,613,879
2024-03-11 18.6 19.32 18.37 19.32 +4.43% 119,996 226,585,042
2024-03-08 18.84 19.08 18.29 18.5 -0.54% 96,895 180,385,326
2024-03-07 19.02 19.65 18.6 18.6 -6.16% 181,688 345,468,582
2024-03-06 19.99 20.24 19.51 19.82 -1.05% 84,772 168,072,250
2024-03-05 20.45 20.57 19.91 20.03 -3.75% 110,840 223,130,836
2024-03-04 20 21.49 19.98 20.81 +3.74% 171,378 356,824,528
2024-03-01 20.1 20.25 19.8 20.06 -0.69% 105,037 210,050,985
2024-02-29 19.44 20.25 19.36 20.2 +2.49% 140,907 280,346,466
2024-02-28 20.23 21.52 19.66 19.71 -1.45% 212,174 439,123,254
2024-02-27 19.5 20 19.43 20 +1.94% 85,525 168,852,774
2024-02-26 19.58 20.04 19.32 19.62 +0.26% 95,203 187,550,679
2024-02-23 19.22 19.57 19.07 19.57 +1.35% 92,952 179,582,476
2024-02-22 19 19.35 18.96 19.31 +0.78% 71,205 136,600,976
2024-02-21 18.85 19.78 18.62 19.16 -0.1% 116,524 225,128,113
2024-02-20 18.6 19.44 18.48 19.18 +2.13% 115,776 221,544,872
2024-02-19 18.8 19.22 18.42 18.78 +0.43% 109,944 205,946,548
2024-02-08 18.37 19.66 18.35 18.7 -0.43% 178,724 339,889,140
2024-02-07 17.04 18.89 16.99 18.78 +10.99% 218,329 401,681,749
2024-02-06 15.2 16.96 15.2 16.92 +8.53% 147,219 238,047,052
2024-02-05 16.42 16.45 14.71 15.59 -5.74% 155,121 243,393,308
2024-02-02 17.89 18.21 15.85 16.54 -7.55% 148,335 250,977,668
2024-02-01 17.79 18.39 17.69 17.89 +0.85% 83,884 151,137,053
2024-01-31 18.69 18.9 17.7 17.74 -5.74% 104,061 189,071,151
2024-01-30 19.11 19.37 18.8 18.82 -2.39% 64,420 123,222,078
2024-01-29 19.48 20.27 19.24 19.28 -3.74% 107,640 210,639,434
2024-01-26 21.17 21.26 19.8 20.03 -5.38% 132,590 272,045,751
2024-01-25 20.73 21.33 20.42 21.17 +2.57% 68,846 144,166,240
2024-01-24 20.7 20.99 19.83 20.64 -0.24% 69,408 141,553,580
2024-01-23 20.22 20.82 20.1 20.69 +2.43% 69,407 142,591,999
2024-01-22 21.68 21.7 20.08 20.2 -7.08% 82,088 170,939,887
2024-01-19 22.1 22.3 21.74 21.74 -2.16% 38,198 84,019,161
2024-01-18 22 22.22 21.46 22.22 +0.32% 70,659 154,617,779
2024-01-17 22.83 22.83 22.13 22.15 -3.02% 38,343 86,158,344
2024-01-16 22.75 22.95 22.35 22.84 +0.04% 48,225 109,197,726
2024-01-15 22.82 23.28 22.69 22.83 -1.17% 47,082 108,006,925
2024-01-12 23.46 23.71 23.08 23.1 -3.02% 72,540 169,825,972
2024-01-11 23.89 24.1 22.98 23.82 +4.89% 127,166 299,390,918
2024-01-10 22.68 23.17 22.22 22.71 -0.04% 57,314 130,587,588
2024-01-09 22.87 23.13 22.51 22.72 0% 49,128 111,932,398
2024-01-08 23.58 23.63 22.72 22.72 -3.81% 65,347 150,326,042
2024-01-05 24.2 24.25 23.5 23.62 -2.19% 52,385 124,750,904
2024-01-04 24.69 24.69 24.03 24.15 -1.55% 45,159 109,271,545
2024-01-03 24.4 24.8 24.34 24.53 +0.45% 50,727 124,644,651
2024-01-02 25.17 25.25 24.35 24.42 -2.9% 68,063 167,374,040

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

хдзщ╛ЩхЬ░ф║з 600159

2024年至今

ше┐шП▒хКихКЫ 300733

2024年至今

чеЮхЖЬщЫЖхЫв 605296

2022-2023两年

ф╕Ьф║ЪшНпф╕Ъ 605177

2024年一季度

шЛПхоБчОпчРГ 000718

2022-2023两年

х▓йчЯ│шВбф╗╜ 600696

近三个月

ф║ФшК│цЦЛ 603237

2023年全年

цБТчЫЫшГ╜ц║Р 605580

2024年至今

цГахЯОчОпф┐Э 300779

近半年

ф╕нцЦ░щЫЖхЫв 601512

近期数据

热门概念板块

光伏产业
半导体

хглхЕ░х╛о (600460)

近期数据
数字经济
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
虚拟现实
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

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