ф╕нщУБшгЕщЕН 300374

数据更新至:

添加到对比分析

16.65 +0.12%

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

16.65
+0.12% +0.02
16.5
开盘价
16.86
最高价
16.41
最低价
36,550
成交量
数据更新至: 2025-03-25

技术指标

16.84
MA5 (5日均线)
17.09
MA10 (10日均线)
17.45
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 16.5 16.86 16.41 16.65 +0.12% 36,550 60,846,117
2025-03-24 16.87 16.87 16.14 16.63 -0.83% 63,984 105,231,395
2025-03-21 17 17.41 16.76 16.77 -1.53% 70,433 120,004,506
2025-03-20 17.13 17.23 16.99 17.03 -0.53% 44,615 76,300,048
2025-03-19 17.5 17.67 17.02 17.12 -1.61% 70,773 122,150,233
2025-03-18 17.39 17.5 17.15 17.4 +0.06% 66,373 114,841,613
2025-03-17 17.48 17.66 17.35 17.39 -0.57% 61,056 106,755,831
2025-03-14 17.1 17.56 16.9 17.49 +2.76% 92,115 159,371,711
2025-03-13 17.35 17.45 16.86 17.02 -2.35% 71,810 122,735,921
2025-03-12 17.41 17.69 17.35 17.43 0% 64,357 112,362,177
2025-03-11 17.15 17.43 17.06 17.43 +0.29% 60,219 103,678,829
2025-03-10 17.32 17.55 17.27 17.38 +0.4% 62,389 108,436,884
2025-03-07 17.88 17.88 17.18 17.31 -3.46% 116,404 203,914,125
2025-03-06 17.63 17.94 17.54 17.93 +1.41% 109,985 195,582,935
2025-03-05 17.76 17.92 17.53 17.68 +0.74% 95,509 168,907,396
2025-03-04 17.52 17.63 17.32 17.55 -0.62% 76,268 132,929,219
2025-03-03 17.6 17.98 17.35 17.66 -2.91% 138,351 244,263,757
2025-02-28 18.26 18.93 18.06 18.19 -0.93% 172,327 319,899,596
2025-02-27 18.61 18.76 18.1 18.36 -1.13% 119,615 220,533,822
2025-02-26 18.58 18.79 18.3 18.57 -0.16% 147,297 272,307,410
2025-02-25 18.6 18.83 18.5 18.6 -2.62% 203,722 379,937,330
2025-02-24 17.93 19.58 17.9 19.1 +7.06% 314,617 591,709,704
2025-02-21 17.89 17.97 17.5 17.84 -1.11% 116,454 206,400,503
2025-02-20 18.17 18.2 17.83 18.04 -1.69% 129,559 232,764,093
2025-02-19 17.89 18.5 17.88 18.35 +2.97% 169,970 309,764,050
2025-02-18 17.94 18.54 17.71 17.82 -1.22% 167,932 305,680,014
2025-02-17 17.71 18.6 17.69 18.04 0% 128,441 232,621,645
2025-02-14 18.06 18.45 17.9 18.04 +0.5% 151,582 275,139,051
2025-02-13 18.1 18.58 17.73 17.95 +1.7% 220,428 399,859,415
2025-02-12 17.5 17.65 17.32 17.65 +1.26% 76,823 134,057,059
2025-02-11 17.61 17.65 17.27 17.43 -1.47% 81,327 141,746,544
2025-02-10 17.55 17.75 17.5 17.69 +1.55% 90,376 159,383,958
2025-02-07 17.06 17.59 17.05 17.42 +1.69% 100,854 175,399,151
2025-02-06 16.65 17.13 16.58 17.13 +2.33% 64,958 109,795,909
2025-02-05 16.6 16.81 16.45 16.74 +1.45% 53,002 88,383,999
2025-01-27 17.1 17.34 16.5 16.5 -3.17% 61,812 104,561,592
2025-01-24 16.84 17.26 16.74 17.04 +1.55% 77,564 131,782,719
2025-01-23 17.12 17.57 16.78 16.78 -0.06% 94,871 163,156,270
2025-01-22 16.97 17.06 16.72 16.79 -1.58% 52,444 88,450,271
2025-01-21 17.39 17.46 16.97 17.06 -1.33% 74,324 127,391,685
2025-01-20 17.6 17.7 17.25 17.29 -0.4% 75,017 130,930,950
2025-01-17 17.22 17.38 17.09 17.36 +0.23% 77,911 134,464,889
2025-01-16 17.32 17.85 17.05 17.32 +0.81% 113,498 197,354,732
2025-01-15 17.06 17.58 16.93 17.18 -0.12% 105,154 180,983,663
2025-01-14 16.6 17.23 16.47 17.2 +4.37% 131,285 222,169,194
2025-01-13 16 16.66 15.82 16.48 +1.67% 86,193 140,970,230
2025-01-10 16.4 16.87 16.21 16.21 -2.05% 92,162 151,987,980
2025-01-09 16.5 16.88 16.38 16.55 +0.85% 94,047 156,959,936
2025-01-08 16.43 16.54 15.9 16.41 -0.55% 78,922 128,413,897
2025-01-07 16.17 16.5 16.14 16.5 +1.98% 74,574 121,636,915
2025-01-06 16.24 16.38 15.75 16.18 -0.43% 75,505 121,486,338
2025-01-03 17.2 17.4 16.21 16.25 -5.47% 113,539 189,380,815
2025-01-02 17.6 17.72 16.9 17.19 -2.72% 106,720 184,592,765
2024-12-31 18.79 18.93 17.61 17.67 -5.96% 128,855 233,641,837
2024-12-30 19.21 19.55 18.74 18.79 -3.14% 114,838 219,334,441
2024-12-27 19.25 19.49 19.05 19.4 +0.62% 141,002 271,568,358
2024-12-26 19.33 19.56 18.88 19.28 -1.18% 169,346 325,439,787
2024-12-25 19.55 20.5 19.05 19.51 -1.32% 238,712 472,909,118
2024-12-24 19 20.49 18.62 19.77 +2.65% 261,290 514,196,978
2024-12-23 18.53 20.05 18.27 19.26 +3.55% 269,670 514,150,193
2024-12-20 18.51 18.76 18.35 18.6 -0.85% 148,716 275,907,483
2024-12-19 18.63 19.05 18.2 18.76 -5.01% 242,435 452,895,596
2024-12-18 19.95 21.16 19.52 19.75 +6.35% 354,637 723,162,914
2024-12-17 19.05 19.32 18.47 18.57 -3.18% 97,094 182,348,498
2024-12-16 19.33 19.71 19.01 19.18 -0.67% 92,749 180,003,104
2024-12-13 19.86 19.91 19.27 19.31 -3.06% 105,167 205,595,746
2024-12-12 19.9 20.08 19.7 19.92 +0.2% 99,562 197,793,514
2024-12-11 19.75 20.16 19.7 19.88 -0.2% 99,251 197,365,393
2024-12-10 20.4 20.63 19.85 19.92 +1.32% 165,944 335,316,496
2024-12-09 20.01 20.15 19.47 19.66 -2.67% 130,055 257,486,242
2024-12-06 20.33 20.87 20.16 20.2 +0.1% 161,704 331,382,380
2024-12-05 19.81 20.32 19.66 20.18 +1.87% 119,659 239,418,401
2024-12-04 20.41 20.45 19.67 19.81 -3.83% 165,567 331,420,474
2024-12-03 20.8 20.99 20.2 20.6 +0.73% 183,583 377,817,054
2024-12-02 19.95 20.75 19.95 20.45 +0.84% 181,154 368,776,607
2024-11-29 19.51 20.66 19.4 20.28 +2.94% 207,216 417,364,618
2024-11-28 19.75 20.25 19.61 19.7 -1.1% 159,105 317,545,368
2024-11-27 19.42 20.06 18.89 19.92 +1.58% 168,203 329,523,114
2024-11-26 20.24 20.66 19.5 19.61 -4.01% 191,634 381,336,863
2024-11-25 21.54 21.79 19.87 20.43 -7.09% 259,494 534,674,696
2024-11-22 23.01 23.69 21.72 21.99 -3.81% 293,292 672,488,005
2024-11-21 23.12 23.8 22.35 22.86 -2.76% 282,776 650,056,630
2024-11-20 22.35 23.54 21.82 23.51 +2.48% 386,328 874,538,634
2024-11-19 22.08 23 20.98 22.94 -3.65% 459,203 1,004,866,309
2024-11-18 22.25 26.11 22.2 23.81 +9.32% 581,063 1,396,316,013
2024-11-15 21.47 23 21.02 21.78 +0.41% 301,691 660,277,089
2024-11-14 21.44 23.1 21.44 21.69 -2.39% 282,755 626,663,320
2024-11-13 21.02 25.48 20.98 22.22 +3.93% 385,472 879,827,632
2024-11-12 21.5 22.37 21.16 21.38 -0.51% 232,921 507,236,467
2024-11-11 21.12 21.49 20.81 21.49 -0.19% 210,030 445,150,300
2024-11-08 22.05 23.21 21.5 21.53 -4.9% 361,929 805,636,810
2024-11-07 21.81 24 21.1 22.64 +4.77% 442,555 996,512,115
2024-11-06 21.48 22.44 20.88 21.61 -1.64% 411,765 889,472,559
2024-11-05 20.45 22.33 20.23 21.97 +7.38% 431,265 918,222,674
2024-11-04 19.9 21.22 19.28 20.46 -2.8% 431,459 874,801,402
2024-11-01 19.03 23.03 19.03 21.05 +9.69% 665,524 1,430,102,929
2024-10-31 18.66 19.51 18.52 19.19 +2.51% 270,562 521,655,046
2024-10-30 18.31 18.96 18.3 18.72 +0.81% 178,895 334,406,954
2024-10-29 19.46 19.75 18.48 18.57 -4.87% 246,810 469,629,073
2024-10-28 19 19.89 18.94 19.52 +1.35% 243,450 474,992,446
2024-10-25 18.67 19.79 18.63 19.26 +2.18% 267,062 512,321,309
2024-10-24 20 20.3 18.75 18.85 -10.37% 355,308 681,295,208
2024-10-23 19.51 21.19 19.37 21.03 +6.43% 518,136 1,061,165,144
2024-10-22 19.05 21.07 18.91 19.76 +1.49% 467,767 934,198,216
2024-10-21 17.85 20.18 17.77 19.47 +8.59% 455,253 865,166,479
2024-10-18 17.56 18.4 17.03 17.93 0% 330,223 584,899,773
2024-10-17 18.18 18.5 17.29 17.93 -1.54% 309,038 551,401,184
2024-10-16 18.5 19.31 18 18.21 -6.66% 331,676 614,927,660
2024-10-15 18.73 21.1 18 19.51 +1.46% 513,580 986,568,697
2024-10-14 17.49 20.46 17.49 19.23 +6.54% 512,308 980,912,241
2024-10-11 21.5 21.5 17.99 18.05 -0.61% 685,650 1,364,886,284
2024-10-10 15.56 18.16 15.56 18.16 +20.03% 271,930 459,230,714
2024-10-09 17.41 17.49 15.13 15.13 -17.86% 292,546 477,289,464
2024-10-08 19.4 19.7 17.06 18.42 +8.74% 376,433 688,680,320
2024-09-30 15.57 17.37 15.01 16.94 +13.08% 370,154 600,351,032
2024-09-27 14.25 15.35 14.05 14.98 +7% 233,166 340,768,372
2024-09-26 13.45 14 13.42 14 +2.87% 153,485 211,570,261
2024-09-25 13.49 14.11 13.46 13.61 +0.96% 217,778 301,319,985
2024-09-24 13.07 13.61 12.82 13.48 +4.42% 169,315 225,627,912
2024-09-23 12.97 13.15 12.8 12.91 -0.46% 55,142 71,227,254
2024-09-20 13.14 13.2 12.9 12.97 -1.74% 67,766 88,153,444
2024-09-19 12.93 13.22 12.88 13.2 +2.33% 100,975 132,446,505
2024-09-18 12.8 12.98 12.5 12.9 -0.08% 78,365 99,852,352
2024-09-13 12.86 13.17 12.86 12.91 +0.31% 91,088 118,475,131
2024-09-12 13.12 13.42 12.85 12.87 -2.2% 100,803 132,198,893
2024-09-11 12.96 13.58 12.74 13.16 0% 124,904 164,248,924
2024-09-10 13.36 13.65 12.96 13.16 -3.09% 149,053 196,519,062
2024-09-09 13.01 14 12.9 13.58 +5.27% 205,019 277,250,829
2024-09-06 12.82 13.4 12.81 12.9 +0.23% 106,563 139,850,043
2024-09-05 12.8 12.93 12.75 12.87 +0.23% 45,120 57,970,577
2024-09-04 12.66 13.01 12.64 12.84 +0.08% 51,390 66,029,222
2024-09-03 13.17 13.33 12.82 12.83 +0.79% 63,659 82,510,895
2024-09-02 13.12 13.39 12.71 12.73 -3.92% 90,089 117,609,363
2024-08-30 12.95 13.48 12.93 13.25 +1.84% 111,828 147,949,237
2024-08-29 12.8 13.2 12.77 13.01 +0.08% 76,386 99,256,417
2024-08-28 12.8 13.3 12.65 13 +0.15% 97,322 125,792,403
2024-08-27 12.74 13.2 12.36 12.98 +1.8% 108,310 138,468,819
2024-08-26 12.84 13 12.64 12.75 +0.55% 61,936 79,478,791
2024-08-23 12.51 12.76 12.38 12.68 +1.93% 60,802 76,631,337
2024-08-22 13.03 13.13 12.42 12.44 -4.82% 97,399 123,992,934
2024-08-21 13.2 13.29 13 13.07 -3.76% 92,461 121,394,115
2024-08-20 13.39 13.97 13.3 13.58 +2.41% 122,284 166,782,511
2024-08-19 13.15 13.47 13.01 13.26 +0.91% 74,704 99,222,438
2024-08-16 13.22 13.57 13.11 13.14 -2.01% 95,343 126,704,717
2024-08-15 13.97 13.97 12.89 13.41 -4.56% 166,402 222,941,886
2024-08-14 14.12 14.4 14.02 14.05 -0.71% 92,541 131,215,092
2024-08-13 14.42 14.44 13.87 14.15 -1.94% 146,164 205,555,397
2024-08-12 15.22 15.32 14.36 14.43 -5.81% 181,720 268,460,579
2024-08-09 15.22 16.16 14.91 15.32 +1.73% 274,795 425,460,607
2024-08-08 14.6 15.5 14.59 15.06 +2.8% 256,169 386,813,499
2024-08-07 14.45 14.82 14.42 14.65 +0.69% 116,531 170,628,048
2024-08-06 14.35 14.57 14.2 14.55 +1.75% 98,572 141,826,329
2024-08-05 14.32 14.87 14.24 14.3 -1.17% 122,483 177,292,210
2024-08-02 14.45 14.85 14.45 14.47 -1.09% 114,748 167,503,951
2024-08-01 14.65 15 14.6 14.63 +0.34% 146,918 216,876,854
2024-07-31 14.18 14.6 14.17 14.58 +2.6% 130,082 187,888,905
2024-07-30 14.24 14.37 14.13 14.21 -0.56% 81,685 116,390,977
2024-07-29 14.18 14.46 14.13 14.29 -1.11% 88,748 126,528,543
2024-07-26 14.28 14.83 14.18 14.45 +1.05% 127,324 184,473,155
2024-07-25 14.4 14.47 14.15 14.3 -1.79% 104,578 149,475,158
2024-07-24 14.23 14.84 14.2 14.56 +2.61% 141,098 204,961,353
2024-07-23 14.38 14.65 14.18 14.19 -1.32% 80,210 115,551,525
2024-07-22 14.53 14.64 14.31 14.38 -2.04% 99,175 143,520,542
2024-07-19 14.65 15.4 14.42 14.68 -1.14% 147,829 219,212,229
2024-07-18 14.52 15.08 14.33 14.85 +1.02% 140,205 207,392,844
2024-07-17 14.26 14.76 14.15 14.7 +2.58% 120,853 175,194,097
2024-07-16 14.2 14.35 14.1 14.33 +0.63% 68,144 97,025,821
2024-07-15 14.54 14.54 14.1 14.24 -2.8% 86,500 123,577,709
2024-07-12 14.9 15.24 14.62 14.65 -1.68% 121,326 181,535,239
2024-07-11 14.92 15.1 14.7 14.9 +1.29% 111,053 164,940,705
2024-07-10 14.45 15.15 14.4 14.71 +1.03% 146,677 217,226,588
2024-07-09 14.23 14.6 14.03 14.56 +1.18% 112,049 161,022,481
2024-07-08 14.3 15 14.02 14.39 +0.28% 110,073 158,808,369
2024-07-05 14.25 14.49 14.09 14.35 +0.28% 82,793 118,798,323
2024-07-04 14.6 14.68 14.15 14.31 -2.52% 112,905 162,051,958
2024-07-03 15.12 15.35 14.62 14.68 -3.04% 139,341 207,956,809
2024-07-02 15.1 15.8 15.08 15.14 -1.17% 156,279 239,854,144
2024-07-01 15.31 15.87 15 15.32 +0.26% 189,459 292,081,030
2024-06-28 14.74 15.71 14.7 15.28 +0.86% 221,882 337,916,914
2024-06-27 14.2 16.79 14.19 15.15 +5.57% 288,881 443,498,007
2024-06-26 13.88 14.48 13.6 14.35 +2.43% 98,934 138,714,632
2024-06-25 13.72 14.25 13.72 14.01 +1.16% 83,258 116,808,338
2024-06-24 14.2 14.33 13.79 13.85 -3.89% 100,956 141,196,046
2024-06-21 14.11 14.67 14.01 14.41 +2.34% 112,044 161,505,770
2024-06-20 14.55 14.56 14.06 14.08 -3.5% 105,913 150,705,260
2024-06-19 14.56 14.91 14.56 14.59 -0.82% 123,334 181,410,063
2024-06-18 14.15 14.95 14.13 14.71 +3.96% 149,643 217,740,714
2024-06-17 14.51 14.65 14.05 14.15 -2.75% 95,383 136,499,044
2024-06-14 14.34 14.67 14.25 14.55 +0.83% 84,020 122,225,734
2024-06-13 14.4 14.69 14.3 14.43 -0.62% 88,131 127,542,530
2024-06-12 14.2 14.65 14.18 14.52 +1.4% 96,435 139,719,874
2024-06-11 14.21 14.39 13.91 14.32 -0.76% 91,431 129,932,288
2024-06-07 14.18 14.99 13.95 14.43 +2.92% 145,225 208,669,317
2024-06-06 14.93 15 13.78 14.02 -6.66% 205,147 291,926,087
2024-06-05 15.58 15.86 15 15.02 -6.13% 198,540 302,578,204
2024-06-04 16.5 17.2 15.89 16 +2.37% 264,050 436,891,435
2024-06-03 15.1 16.17 14.65 15.63 +3.99% 184,097 284,747,288
2024-05-31 15.21 15.34 14.88 15.03 -1.83% 94,828 142,659,144
2024-05-30 15.22 15.66 15.08 15.31 +1.06% 106,619 164,397,899
2024-05-29 15.44 15.61 14.93 15.15 -0.92% 101,344 154,759,569
2024-05-28 15.82 16.02 15.17 15.29 -3.47% 120,396 186,471,565
2024-05-27 15.61 16 15.47 15.84 +0.57% 111,105 174,973,899
2024-05-24 16.32 16.32 15.32 15.75 -3.67% 166,157 261,779,714
2024-05-23 16.99 17.19 16.3 16.35 -5.22% 245,546 407,925,226
2024-05-22 16.78 17.89 16.51 17.25 +1.89% 343,964 597,154,813
2024-05-21 16.6 17.3 16.39 16.93 +2.61% 277,261 472,203,941
2024-05-20 16.39 17 16.33 16.5 -1.2% 198,562 330,398,741
2024-05-17 16.9 17.05 16.35 16.7 -2.62% 253,151 421,162,314
2024-05-16 16 17.63 16 17.15 +6.99% 341,964 578,475,556
2024-05-15 16.76 16.78 16.01 16.03 -4.58% 189,321 307,294,656
2024-05-14 17.24 17.5 16.76 16.8 -4.92% 248,103 422,723,432
2024-05-13 16.5 18 16.16 17.67 +5.12% 333,214 575,188,654
2024-05-10 16.68 16.9 16 16.81 -0.3% 211,029 347,579,424
2024-05-09 16.69 17.09 16.53 16.86 -0.47% 212,822 357,717,626
2024-05-08 16.33 17.35 16.16 16.94 +2.23% 322,310 543,203,063
2024-05-07 16.63 16.78 16.29 16.57 0% 195,178 321,719,771
2024-05-06 15.31 17.48 15.31 16.57 +9.3% 301,670 498,053,280
2024-04-30 16.4 16.55 15.09 15.16 -7.5% 269,938 423,100,298
2024-04-29 16 16.45 15.66 16.39 +2.44% 214,248 347,637,633
2024-04-26 15.9 16.36 15.77 16 -1.48% 266,272 428,687,334
2024-04-25 16.8 17.16 16.2 16.24 -3.39% 304,669 509,672,951
2024-04-24 16.95 17.16 16.5 16.81 -0.71% 262,156 439,658,317
2024-04-23 16.42 17.18 16.42 16.93 +0.95% 300,817 504,951,748
2024-04-22 16.77 17.96 16.7 16.77 -2.73% 321,465 554,237,611
2024-04-19 16.55 18.32 16.55 17.24 -1.2% 451,267 792,840,014
2024-04-18 17.9 18.78 17.24 17.45 -5.83% 491,002 873,283,632
2024-04-17 16.82 18.72 16.82 18.53 -2.88% 554,454 993,588,011
2024-04-16 16.37 19.3 16.35 19.08 +17.78% 666,187 1,201,879,175
2024-04-15 13.48 16.2 13.37 16.2 +20% 496,091 769,835,949
2024-04-12 13.85 13.94 13.41 13.5 -2.67% 82,315 112,323,763
2024-04-11 13.75 14.2 13.66 13.87 +0.51% 66,875 93,358,059
2024-04-10 14.13 14.13 13.65 13.8 -2.47% 75,237 104,396,181
2024-04-09 14.15 14.45 14.04 14.15 0% 66,689 94,710,388
2024-04-08 14.41 14.87 14.15 14.15 -3.81% 107,465 153,913,950
2024-04-03 14.9 15.6 14.71 14.71 -1.54% 144,055 217,642,216
2024-04-02 15.2 15.23 14.76 14.94 -2.23% 112,729 168,949,769
2024-04-01 15.03 15.45 15.03 15.28 +0.33% 167,045 254,983,837
2024-03-29 14.09 15.77 14.09 15.23 +7.48% 255,457 386,509,055
2024-03-28 13.64 14.26 13.53 14.17 +3.73% 122,535 171,253,133
2024-03-27 14.82 14.84 13.65 13.66 -7.83% 134,452 189,848,594
2024-03-26 14.6 14.9 14.47 14.82 +0.27% 100,144 147,200,275
2024-03-25 14.63 15.25 14.6 14.78 -0.27% 132,357 197,659,888
2024-03-22 15.39 15.53 14.8 14.82 -4.45% 148,254 221,935,847
2024-03-21 15.58 15.88 15.39 15.51 -1.71% 123,782 192,944,857
2024-03-20 15.5 16.1 15.5 15.78 +0.7% 126,570 199,521,469
2024-03-19 16.01 16.2 15.63 15.67 -1.76% 141,997 225,591,711
2024-03-18 15.69 16.33 15.6 15.95 +1.72% 170,790 273,145,617
2024-03-15 16.04 16.14 15.34 15.68 -3.57% 201,024 313,762,052
2024-03-14 15.93 16.86 15.83 16.26 +2.59% 262,371 429,139,421
2024-03-13 15.88 16.15 15.63 15.85 -1.86% 178,652 283,072,216
2024-03-12 15.72 16.5 15.66 16.15 +2.47% 205,966 331,608,774
2024-03-11 15.55 15.9 15.38 15.76 +1.03% 159,333 250,946,655
2024-03-08 15.56 15.75 15.31 15.6 +0.19% 171,240 266,790,916
2024-03-07 16.84 17.45 15.46 15.57 -9.21% 304,057 500,413,991
2024-03-06 17.56 18 16.91 17.15 -4.62% 267,985 465,339,424
2024-03-05 17.65 18.62 17.34 17.98 +1.3% 348,842 626,587,825
2024-03-04 17.2 17.95 17 17.75 +0.17% 286,870 502,776,993
2024-03-01 18.1 18.99 17.64 17.72 -4.32% 376,769 684,007,388
2024-02-29 17.41 19.4 17.1 18.52 +1.04% 521,875 950,725,442
2024-02-28 16.68 19.69 16.37 18.33 +7.95% 587,805 1,039,269,164
2024-02-27 16.02 17.16 15.8 16.98 +4.43% 386,178 638,306,388
2024-02-26 16.3 16.68 15.84 16.26 -2.63% 289,183 468,664,775
2024-02-23 16.5 17.18 16.16 16.7 +0.18% 335,248 558,790,151
2024-02-22 16.31 16.9 16.02 16.67 +0.6% 355,121 586,426,190
2024-02-21 15.26 18.66 15.2 16.57 +6.01% 500,486 839,706,162
2024-02-20 14.64 16.09 14.21 15.63 +4.55% 411,807 628,526,231
2024-02-19 13.3 15.19 12.7 14.95 +11.82% 436,999 612,629,635
2024-02-08 13.55 14.09 12.21 13.37 -6.37% 432,611 568,797,736
2024-02-07 15.42 16.9 14.19 14.28 -10.69% 448,857 698,076,452
2024-02-06 16.13 17.44 14.02 15.99 -5.83% 531,952 842,052,729
2024-02-05 15.12 18.8 14.5 16.98 +6.13% 603,125 1,011,055,619
2024-02-02 16.96 18.5 15.71 16 -8.36% 561,744 984,638,008
2024-02-01 16.73 18.36 15.6 17.46 -4.07% 520,356 885,532,304
2024-01-31 18.42 19.4 17.04 18.2 -3.19% 547,359 1,007,261,659
2024-01-30 19.4 20 18.11 18.8 -4.57% 566,730 1,077,056,870
2024-01-29 17 21.14 16.55 19.7 +11.8% 747,146 1,451,842,186
2024-01-26 16.99 17.62 15.9 17.62 +20.03% 648,420 1,107,120,922
2024-01-25 12.93 14.68 12.9 14.68 +20.03% 337,034 470,895,669
2024-01-24 10.21 12.23 10.21 12.23 +20.02% 152,916 174,771,193
2024-01-23 10.26 10.33 10.06 10.19 -1.07% 40,553 41,263,390
2024-01-22 10.89 11.16 10.2 10.3 -6.28% 31,845 33,745,724
2024-01-19 11.19 11.24 10.97 10.99 -1.26% 24,972 27,672,293
2024-01-18 11.18 11.43 10.79 11.13 -1.24% 33,467 36,904,063
2024-01-17 11.67 11.7 11.25 11.27 -3.43% 20,173 23,079,142
2024-01-16 11.68 11.89 11.48 11.67 -0.77% 23,544 27,401,281
2024-01-15 11.9 11.97 11.7 11.76 -1.34% 20,884 24,594,938
2024-01-12 12 12.19 11.92 11.92 -0.67% 18,589 22,376,615
2024-01-11 11.68 12.03 11.68 12 +2.3% 21,799 25,880,472
2024-01-10 11.92 11.97 11.72 11.73 -1.76% 19,377 22,891,949
2024-01-09 11.9 12.19 11.89 11.94 +0.25% 21,871 26,310,284
2024-01-08 11.98 12.18 11.88 11.91 -0.83% 22,966 27,594,122
2024-01-05 12.17 12.36 11.93 12.01 -1.31% 29,216 35,417,688
2024-01-04 12.15 12.2 12.03 12.17 0% 19,090 23,117,801
2024-01-03 12.08 12.24 12 12.17 +0.5% 21,714 26,323,353
2024-01-02 12.23 12.34 12.1 12.11 -0.98% 28,703 35,036,597

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░хНОчЩ╛ш┤з 600785

近期数据

ф╕Йш╛╛шЖЬ 688101

近期数据

щЗОщймчФ╡ц▒а 605378

近半年

хКЫхРИчзСцКА 300800

2024年至今

хЗМх┐Чш╜пф╗╢ 688588

2023年全年

ф╕ЬщШ┐щШ┐шГ╢ 000423

2023年全年

хНОх║╖шВбф╗╜ 605077

近三个月

щЭТф║СчзСцКА-U 688316

近三个月

ш╛╛ф╗БхаВ 600329

近三个月

хФРц║РчФ╡ц░Ф 300789

近期数据

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
5G通信
储能电池
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
军工

ф╕ншИкщлШчзС (600862)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年

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