ш┐кчСЮхМ╗чЦЧ 300396

数据更新至:

添加到对比分析

15.53 +0.71%

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

15.53
+0.71% +0.11
15.41
开盘价
15.54
最高价
15.26
最低价
18,747
成交量
数据更新至: 2025-03-25

技术指标

15.78
MA5 (5日均线)
15.90
MA10 (10日均线)
15.86
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 15.41 15.54 15.26 15.53 +0.71% 18,747 28,864,698
2025-03-24 15.66 15.86 15.16 15.42 -1.47% 52,638 81,464,879
2025-03-21 16.1 16.19 15.63 15.65 -2.49% 48,227 76,323,609
2025-03-20 16.19 16.23 16.02 16.05 -1.17% 41,239 66,417,600
2025-03-19 16.23 16.41 16.17 16.24 -0.37% 41,978 68,499,884
2025-03-18 16.28 16.4 16.18 16.3 +0.25% 40,871 66,530,296
2025-03-17 16.09 16.4 16 16.26 +1.25% 55,018 89,143,260
2025-03-14 15.63 16.06 15.62 16.06 +2.42% 57,016 90,715,441
2025-03-13 15.81 15.87 15.51 15.68 -0.7% 32,445 50,793,845
2025-03-12 15.92 16 15.78 15.79 -0.75% 40,377 63,922,216
2025-03-11 15.7 15.93 15.65 15.91 -0.31% 35,612 56,256,269
2025-03-10 16.15 16.48 15.89 15.96 +0.82% 56,206 90,660,391
2025-03-07 16 16.14 15.76 15.83 -1.55% 42,047 66,878,434
2025-03-06 15.67 16.1 15.6 16.08 +2.94% 56,196 89,552,203
2025-03-05 15.85 15.85 15.46 15.62 -1.51% 34,757 54,153,343
2025-03-04 15.44 15.9 15.41 15.86 +2.06% 42,597 66,797,388
2025-03-03 15.44 15.93 15.4 15.54 +0.65% 49,032 76,990,339
2025-02-28 15.89 16.04 15.37 15.44 -3.02% 54,379 85,321,086
2025-02-27 16.04 16.14 15.77 15.92 -0.93% 53,660 85,512,020
2025-02-26 15.98 16.08 15.82 16.07 +0.69% 42,214 67,339,218
2025-02-25 16.1 16.27 15.86 15.96 -2.03% 50,282 80,597,538
2025-02-24 16.13 16.45 15.85 16.29 +0.93% 71,251 115,020,315
2025-02-21 16.21 16.45 15.93 16.14 -0.86% 74,532 120,171,684
2025-02-20 16.16 16.83 16.09 16.28 +0.87% 74,471 122,322,512
2025-02-19 16.02 16.25 15.82 16.14 +0.81% 58,756 94,416,095
2025-02-18 16.62 16.7 15.94 16.01 -4.82% 90,763 147,951,390
2025-02-17 16.96 17.39 16.61 16.82 +1.2% 182,855 311,844,960
2025-02-14 15.33 16.87 15.3 16.62 +8.06% 173,332 282,360,412
2025-02-13 15.62 15.65 15.34 15.38 -1.54% 36,537 56,610,039
2025-02-12 15.52 15.64 15.44 15.62 +0.13% 41,377 64,266,798
2025-02-11 15.69 15.85 15.52 15.6 -1.02% 59,540 93,261,697
2025-02-10 15.23 15.81 15.23 15.76 +3.41% 71,658 111,454,984
2025-02-07 15.09 15.39 15.05 15.24 +0.93% 63,145 96,205,912
2025-02-06 14.88 15.1 14.73 15.1 +1.41% 49,593 74,144,877
2025-02-05 15.07 15.07 14.81 14.89 +0.13% 34,485 51,424,681
2025-01-27 14.78 14.98 14.76 14.87 +0.75% 33,831 50,395,998
2025-01-24 14.7 14.76 14.58 14.76 +0.34% 26,415 38,802,545
2025-01-23 14.76 14.94 14.71 14.71 +0.75% 31,737 46,995,238
2025-01-22 14.87 14.87 14.56 14.6 -2.01% 32,776 48,045,292
2025-01-21 14.91 14.94 14.7 14.9 +0.34% 30,527 45,272,888
2025-01-20 14.85 14.94 14.75 14.85 +0.61% 31,251 46,400,659
2025-01-17 14.66 14.83 14.57 14.76 -0.07% 27,585 40,554,638
2025-01-16 14.71 14.94 14.62 14.77 +0.41% 32,458 48,014,988
2025-01-15 14.97 14.97 14.66 14.71 -1.08% 31,373 46,235,946
2025-01-14 14.29 14.88 14.28 14.87 +4.2% 57,238 83,768,136
2025-01-13 14.21 14.3 14.01 14.27 -0.28% 33,414 47,347,620
2025-01-10 14.7 14.81 14.3 14.31 -3.31% 52,705 76,525,813
2025-01-09 14.8 15.05 14.73 14.8 -0.4% 43,339 64,469,932
2025-01-08 14.95 15.08 14.45 14.86 -1.13% 58,152 86,050,009
2025-01-07 15.16 15.17 14.66 15.03 -0.79% 60,457 90,008,155
2025-01-06 14.98 15.4 14.69 15.15 +1.68% 63,109 95,275,912
2025-01-03 15.57 15.69 14.81 14.9 -4.18% 81,392 123,742,898
2025-01-02 16.25 16.34 15.34 15.55 -4.83% 90,594 143,785,783
2024-12-31 17.03 17.2 16.31 16.34 -4.16% 92,216 153,850,308
2024-12-30 17.61 17.78 17.02 17.05 -2.9% 93,072 161,401,358
2024-12-27 17.43 17.83 17.29 17.56 +0.34% 93,728 164,322,884
2024-12-26 17.1 17.66 17.1 17.5 +0.98% 88,319 153,945,388
2024-12-25 18.23 18.56 17.27 17.33 -4.68% 150,905 268,418,374
2024-12-24 17.75 18.23 17.5 18.18 +1.56% 182,841 327,120,131
2024-12-23 17.5 18.22 16.98 17.9 +2.29% 196,175 347,638,227
2024-12-20 17.57 17.81 17.36 17.5 -0.4% 132,698 233,479,592
2024-12-19 16.52 17.72 16.44 17.57 +4.65% 169,523 292,504,198
2024-12-18 16.5 17.03 16.23 16.79 +2.94% 75,482 126,386,717
2024-12-17 16.93 16.93 16.23 16.31 -3.72% 64,147 105,696,448
2024-12-16 16.7 17.25 16.64 16.94 +1.19% 72,281 122,763,135
2024-12-13 17.19 17.19 16.7 16.74 -2.9% 60,548 102,494,795
2024-12-12 17.19 17.24 17 17.24 +0.35% 59,720 102,461,604
2024-12-11 17.11 17.25 17 17.18 +0.35% 64,071 109,638,784
2024-12-10 17.65 17.77 17.07 17.12 -0.87% 88,629 153,919,394
2024-12-09 17.59 17.72 17.07 17.27 -0.58% 90,327 156,561,973
2024-12-06 16.46 17.57 16.46 17.37 +5.4% 143,137 244,836,770
2024-12-05 16.36 16.54 16.33 16.48 +0.61% 41,860 68,816,363
2024-12-04 16.62 16.75 16.28 16.38 -1.92% 48,420 79,949,506
2024-12-03 16.8 16.92 16.54 16.7 -0.83% 55,901 93,487,260
2024-12-02 16.56 16.91 16.56 16.84 +1.69% 65,776 110,317,284
2024-11-29 16.44 16.71 16.24 16.56 +0.36% 67,954 112,267,638
2024-11-28 16.13 16.77 16.1 16.5 +1.79% 77,178 126,866,860
2024-11-27 16.03 16.23 15.54 16.21 +0.68% 57,489 91,267,221
2024-11-26 15.88 16.49 15.86 16.1 +0.75% 66,685 108,402,505
2024-11-25 15.72 16.08 15.7 15.98 +2.24% 53,913 85,595,144
2024-11-22 16.55 16.57 15.58 15.63 -5.56% 80,894 129,762,578
2024-11-21 16.51 16.74 16.36 16.55 -0.3% 61,990 102,671,112
2024-11-20 16.35 16.78 16.25 16.6 +1.22% 76,991 127,596,643
2024-11-19 15.9 16.4 15.86 16.4 +3.21% 61,300 98,917,581
2024-11-18 16.48 16.57 15.8 15.89 -2.69% 69,830 112,610,974
2024-11-15 16.63 16.92 16.28 16.33 -2.33% 73,061 121,571,340
2024-11-14 17.6 17.61 16.7 16.72 -5.59% 98,134 167,812,506
2024-11-13 17.4 18.24 17.28 17.71 +1.78% 136,768 241,561,247
2024-11-12 17.4 17.92 17.16 17.4 +0.69% 140,701 247,301,259
2024-11-11 16.7 17.28 16.7 17.28 +2.31% 99,764 170,062,399
2024-11-08 17.1 17.25 16.75 16.89 -0.12% 109,797 186,463,300
2024-11-07 16.05 16.96 16.01 16.91 +4.13% 119,631 199,273,362
2024-11-06 16.18 16.5 16.01 16.24 +0.37% 107,276 174,662,631
2024-11-05 15.88 16.2 15.76 16.18 +1.7% 88,210 141,712,361
2024-11-04 15.48 15.91 15.48 15.91 +2.78% 56,532 89,097,276
2024-11-01 15.82 16.06 15.4 15.48 -2.95% 81,663 128,038,392
2024-10-31 15.88 16.12 15.77 15.95 +0.57% 74,892 119,597,733
2024-10-30 15.75 15.93 15.54 15.86 -0.38% 90,902 143,162,143
2024-10-29 16.6 16.88 15.86 15.92 -3.46% 134,323 218,773,823
2024-10-28 16.27 16.49 15.9 16.49 -0.78% 179,581 290,437,734
2024-10-25 16.1 16.82 16 16.62 -1.83% 161,102 263,686,747
2024-10-24 16.75 17.23 16.67 16.93 +0.59% 83,810 142,292,527
2024-10-23 17.22 17.27 16.74 16.83 -1.64% 115,768 196,215,785
2024-10-22 16.41 17.16 16.39 17.11 +4.27% 123,620 208,747,864
2024-10-21 16.37 16.74 16.2 16.41 +0.86% 118,163 194,317,887
2024-10-18 15.62 16.68 15.5 16.27 +4.16% 135,393 216,712,862
2024-10-17 15.77 15.97 15.58 15.62 -0.64% 75,629 119,316,983
2024-10-16 15.65 15.95 15.58 15.72 -0.95% 79,387 125,143,416
2024-10-15 16.15 16.54 15.82 15.87 -2.94% 92,247 148,978,719
2024-10-14 16.08 16.36 15.63 16.35 +1.55% 91,154 146,520,080
2024-10-11 16.95 16.99 15.89 16.1 -5.29% 103,271 168,151,588
2024-10-10 17.54 18.34 16.9 17 -2.3% 148,684 259,126,354
2024-10-09 19.59 19.59 17.4 17.4 -15.66% 160,087 294,471,652
2024-10-08 22.1 22.11 18.78 20.63 +11.21% 221,212 446,357,905
2024-09-30 16.9 18.69 16.31 18.55 +16.67% 187,448 327,701,601
2024-09-27 15.22 16.28 15.15 15.9 +7.29% 115,252 180,062,549
2024-09-26 14.1 14.85 14 14.82 +4.66% 66,037 95,263,326
2024-09-25 14.14 14.58 14.1 14.16 +1.65% 71,624 102,671,893
2024-09-24 13.28 13.93 13.27 13.93 +5.05% 69,844 95,218,390
2024-09-23 13.22 13.39 13.13 13.26 +0.61% 32,506 43,038,909
2024-09-20 13.38 13.45 13.01 13.18 -1.64% 38,697 50,814,373
2024-09-19 12.98 13.5 12.92 13.4 +3.72% 54,834 72,751,821
2024-09-18 13.1 13.12 12.69 12.92 -1.22% 41,000 52,700,397
2024-09-13 13.35 13.5 13.07 13.08 -2.1% 44,387 58,557,836
2024-09-12 13.62 13.82 13.35 13.36 -1.76% 48,437 65,604,490
2024-09-11 13.55 13.74 13.46 13.6 -0.66% 38,727 52,658,067
2024-09-10 13.87 14.03 13.46 13.69 -0.29% 47,442 64,736,893
2024-09-09 13.64 13.99 13.63 13.73 +0.73% 47,142 64,985,095
2024-09-06 14.2 14.35 13.6 13.63 -3.88% 53,701 74,474,857
2024-09-05 13.81 14.25 13.81 14.18 +2.6% 51,258 72,158,469
2024-09-04 13.76 14.03 13.72 13.82 -0.58% 40,858 56,676,124
2024-09-03 13.76 14.09 13.63 13.9 +0.36% 56,132 77,733,282
2024-09-02 14.58 14.77 13.82 13.85 -5.01% 75,366 106,665,018
2024-08-30 14.13 14.95 14.04 14.58 +3.04% 84,261 122,537,916
2024-08-29 13.82 14.23 13.66 14.15 +2.31% 59,945 84,060,469
2024-08-28 13.89 13.99 13.58 13.83 -0.65% 68,427 94,429,157
2024-08-27 13.8 14.36 13.8 13.92 +0.43% 89,522 125,956,329
2024-08-26 14 14.18 13.75 13.86 -1.84% 97,253 135,087,255
2024-08-23 14.79 14.9 14.12 14.12 -10.86% 190,451 274,492,680
2024-08-22 15.95 16.31 15.73 15.84 -0.5% 51,574 82,556,829
2024-08-21 16 16.3 15.86 15.92 -1.67% 55,445 88,775,185
2024-08-20 16.81 16.81 16.11 16.19 -3.92% 79,690 130,524,288
2024-08-19 17.25 17.62 16.74 16.85 -1.75% 112,130 191,145,941
2024-08-16 16.44 17.33 16.18 17.15 +4% 116,512 196,029,041
2024-08-15 16.61 17.2 16.32 16.49 +0.67% 65,702 109,346,472
2024-08-14 16.69 16.7 16.26 16.38 -1.97% 53,657 88,063,058
2024-08-13 17.23 17.25 16.43 16.71 -3.13% 94,762 158,164,827
2024-08-12 17.27 17.65 16.92 17.25 +3.73% 149,140 258,338,788
2024-08-09 17.02 17.2 16.58 16.63 -2.46% 49,782 83,730,877
2024-08-08 16.88 17.29 16.78 17.05 +0.89% 50,502 86,183,452
2024-08-07 17.06 17.09 16.7 16.9 -1.05% 43,982 74,187,774
2024-08-06 16.58 17.11 16.58 17.08 +3.02% 59,666 100,873,495
2024-08-05 16.39 17.04 16.39 16.58 -0.12% 77,172 129,439,765
2024-08-02 16.35 17.17 16.33 16.6 +0.73% 75,796 127,714,047
2024-08-01 16.7 16.84 16.34 16.48 -0.78% 58,983 97,564,135
2024-07-31 15.58 16.64 15.49 16.61 +6.54% 72,175 117,713,665
2024-07-30 15.56 15.71 15.37 15.59 +0.19% 34,806 54,140,424
2024-07-29 15.57 15.71 15.43 15.56 -0.64% 40,386 62,842,320
2024-07-26 15.81 15.91 15.57 15.66 -0.76% 46,082 72,267,904
2024-07-25 15.57 15.98 15.33 15.78 +1.02% 53,631 84,248,355
2024-07-24 15.9 16.07 15.56 15.62 -2.13% 71,745 112,875,853
2024-07-23 16.83 16.86 15.91 15.96 -5.34% 79,715 129,206,641
2024-07-22 17.17 17.24 16.78 16.86 -1.81% 52,665 89,393,068
2024-07-19 17.19 17.32 16.95 17.17 -0.35% 41,943 71,770,637
2024-07-18 17.25 17.27 16.85 17.23 -0.81% 44,072 75,394,222
2024-07-17 17.15 17.63 16.92 17.37 +1.76% 42,924 74,141,582
2024-07-16 17.34 17.49 16.99 17.07 -1.33% 37,915 65,076,765
2024-07-15 17.69 17.76 17.25 17.3 -2.2% 35,185 61,146,029
2024-07-12 18.1 18.31 17.51 17.69 -1.89% 43,643 77,623,465
2024-07-11 17.92 18.22 17.58 18.03 +2.68% 57,116 102,483,465
2024-07-10 17.71 17.84 17.25 17.56 -1.18% 54,145 94,973,375
2024-07-09 18.08 18.1 17.22 17.77 -1.06% 60,932 107,375,585
2024-07-08 18.48 18.78 17.84 17.96 -3.28% 47,332 85,847,896
2024-07-05 18.2 18.64 17.94 18.57 +2.09% 37,251 68,130,384
2024-07-04 19 19.12 18.06 18.19 -4.11% 38,314 70,641,381
2024-07-03 19.39 19.5 18.92 18.97 -2.32% 24,992 47,870,416
2024-07-02 20.13 20.13 19.25 19.42 -3.57% 40,623 79,509,644
2024-07-01 20.5 20.69 19.83 20.14 -0.84% 44,724 90,080,337
2024-06-28 20.64 20.79 20.23 20.31 -1.93% 19,055 39,129,691
2024-06-27 21.09 21.16 20.66 20.71 -1.62% 18,622 38,880,572
2024-06-26 20.6 21.2 20.5 21.05 +2.04% 26,303 54,988,376
2024-06-25 20.85 21 20 20.63 -0.53% 54,311 111,159,416
2024-06-24 21.98 22.03 20.62 20.74 -6.49% 35,765 75,911,719
2024-06-21 22.19 22.54 22.03 22.18 +0.14% 15,537 34,572,542
2024-06-20 22.69 22.91 22.15 22.15 -2.08% 19,910 44,709,369
2024-06-19 22.98 23.03 22.62 22.62 -1.18% 10,838 24,658,422
2024-06-18 23.24 23.32 22.68 22.89 -1.34% 17,614 40,450,399
2024-06-17 22.76 23.42 22.76 23.2 +0.83% 13,478 31,274,197
2024-06-14 23.07 23.38 22.78 23.01 -0.13% 16,103 37,121,561
2024-06-13 23.3 23.55 22.94 23.04 -1.96% 14,979 34,708,575
2024-06-12 23.06 23.8 22.95 23.5 +1.91% 26,761 62,769,848
2024-06-11 22.47 23.18 22.34 23.06 +1.86% 19,679 44,955,140
2024-06-07 22.79 23.06 22.38 22.64 +0.18% 22,145 50,136,683
2024-06-06 23.38 23.58 22.47 22.6 -2.8% 25,945 59,142,584
2024-06-05 23.56 24.07 23.2 23.25 -2.39% 22,674 53,609,797
2024-06-04 23.4 23.95 23.4 23.82 +1.02% 19,296 45,675,655
2024-06-03 24.52 24.58 23.43 23.58 -4.07% 34,883 83,497,692
2024-05-31 24.28 24.77 24.2 24.58 +1.82% 21,679 53,171,358
2024-05-30 24.2 24.57 23.98 24.14 -1.07% 10,947 26,512,681
2024-05-29 24.33 24.53 24.2 24.4 +0.04% 11,448 27,887,899
2024-05-28 24.75 24.89 24.25 24.39 -2.36% 20,382 50,010,091
2024-05-27 24.24 25.33 24.11 24.98 +2.84% 37,771 94,122,261
2024-05-24 24.4 24.74 24.24 24.29 -0.74% 12,626 30,861,505
2024-05-23 24.65 25.09 24.42 24.47 -0.81% 20,439 50,547,007
2024-05-22 24.97 25.07 24.45 24.67 -0.12% 20,252 49,889,941
2024-05-21 25.1 25.25 24.61 24.7 -3.14% 21,900 54,303,030
2024-05-20 25.31 25.75 25.15 25.5 +0.87% 20,683 52,645,014
2024-05-17 25.57 25.87 25.07 25.28 -1.21% 28,349 71,952,038
2024-05-16 25.99 26.1 25.43 25.59 -1.2% 24,442 63,021,965
2024-05-15 26.65 26.69 25.8 25.9 -2.81% 23,651 61,877,091
2024-05-14 26.6 27.47 26.38 26.65 -1.11% 27,491 73,901,184
2024-05-13 26.16 27.09 26.1 26.95 +2.16% 32,388 86,527,802
2024-05-10 26.75 26.77 26.26 26.38 -0.64% 16,378 43,319,909
2024-05-09 26.34 26.89 26.1 26.55 +0.95% 25,854 68,828,134
2024-05-08 26.81 26.99 26.18 26.3 -1.94% 34,416 91,428,030
2024-05-07 27.09 27.58 26.65 26.82 -1.18% 45,942 124,230,684
2024-05-06 26.4 27.2 26.25 27.14 +4.34% 44,649 119,631,526
2024-04-30 26 26.4 25.65 26.01 +0.04% 37,285 97,025,589
2024-04-29 24.6 26.18 24.26 26 +5.48% 63,080 160,711,664
2024-04-26 24.18 24.85 24.17 24.65 +1.9% 50,406 124,175,068
2024-04-25 24.31 24.56 23.98 24.19 -1.63% 38,548 93,587,453
2024-04-24 24.7 25.2 24.35 24.59 -1.09% 58,861 145,131,625
2024-04-23 24.4 24.9 24.22 24.86 +2.68% 66,661 164,023,942
2024-04-22 24.2 24.98 23.79 24.21 -2.58% 91,522 223,096,203
2024-04-19 24.58 25.95 24.22 24.85 +9.18% 179,967 448,365,346
2024-04-18 23.05 23.37 22.61 22.76 -0.44% 28,897 66,289,438
2024-04-17 22.21 22.93 22.21 22.86 +4.53% 37,762 85,507,332
2024-04-16 22.54 23.09 21.4 21.87 -6.9% 67,878 149,609,798
2024-04-15 22.5 24.07 22.5 23.49 +4.49% 57,202 134,382,434
2024-04-12 22.59 23.06 22.38 22.48 -0.22% 30,209 68,612,657
2024-04-11 23.44 23.63 22.38 22.53 -4.66% 48,987 112,637,819
2024-04-10 23.97 24.37 23.26 23.63 -1.99% 50,481 120,507,013
2024-04-09 23.3 24.15 22.81 24.11 +3.48% 62,101 146,144,886
2024-04-08 22.29 23.37 22.05 23.3 +3.6% 62,075 142,670,801
2024-04-03 22.21 22.58 21.91 22.49 +1.26% 33,711 75,183,615
2024-04-02 22.71 22.71 22.12 22.21 -2.2% 28,930 64,443,778
2024-04-01 22 22.71 21.72 22.71 +3.13% 48,311 107,389,218
2024-03-29 22.6 22.6 21.8 22.02 -1.61% 38,332 84,690,440
2024-03-28 22.62 22.65 22.17 22.38 -1.28% 41,392 92,587,483
2024-03-27 22.18 22.79 22.15 22.67 +1.75% 38,866 87,359,803
2024-03-26 22.5 22.63 21.97 22.28 -0.67% 33,664 74,577,077
2024-03-25 23.18 23.42 22.41 22.43 -2.94% 39,919 90,982,206
2024-03-22 23.61 23.66 22.88 23.11 -2.37% 34,231 79,270,352
2024-03-21 24.25 24.36 23.62 23.67 -2.43% 31,321 74,773,506
2024-03-20 24.43 24.57 23.95 24.26 -0.7% 35,199 85,303,005
2024-03-19 24.97 24.99 24.35 24.43 -3.06% 39,938 98,247,288
2024-03-18 25.5 25.5 24.23 25.2 -0.98% 50,621 125,030,289
2024-03-15 26 26.27 25.12 25.45 -2.42% 27,720 70,574,136
2024-03-14 26.25 26.68 25.86 26.08 +0.23% 19,714 51,631,131
2024-03-13 26.48 26.48 25.81 26.02 -1.44% 16,224 42,273,075
2024-03-12 25.75 26.55 25.64 26.4 +2.52% 30,485 79,868,877
2024-03-11 24.78 25.85 24.25 25.75 +3.79% 31,166 78,541,412
2024-03-08 24.98 25.1 24.26 24.81 -0.68% 19,422 47,910,161
2024-03-07 25.54 25.8 24.66 24.98 -3.74% 43,963 109,967,229
2024-03-06 25.66 25.99 24.17 25.95 +0.43% 62,640 156,324,987
2024-03-05 26.6 26.76 25.55 25.84 -3.87% 29,448 76,821,650
2024-03-04 27.29 27.6 26.51 26.88 -1.29% 25,562 68,955,834
2024-03-01 27.49 27.61 26.65 27.23 -1.16% 26,561 71,638,794
2024-02-29 26.71 27.9 26.71 27.55 +3.18% 33,903 92,941,691
2024-02-28 28 29.7 26.7 26.7 -5.18% 33,179 94,453,451
2024-02-27 27.7 28.5 27.03 28.16 +1.4% 25,440 70,414,846
2024-02-26 26.7 28.28 26.31 27.77 +3.62% 19,580 53,794,754
2024-02-23 27 27.08 26.19 26.8 -0.92% 15,642 41,662,700
2024-02-22 27.5 27.75 26.6 27.05 -2.45% 20,486 55,200,007
2024-02-21 27.49 28.56 27.03 27.73 +0.14% 12,676 35,160,108
2024-02-20 27.13 28.16 26.58 27.69 +0.8% 18,040 49,851,896
2024-02-19 27.59 28.3 26.66 27.47 -1.93% 23,473 64,282,031
2024-02-08 25.99 28.8 25.3 28.01 +7.32% 25,002 68,259,040
2024-02-07 26.29 27.87 25.8 26.1 -1.14% 28,713 76,887,767
2024-02-06 24.11 27.66 23.21 26.4 +8.2% 25,118 63,979,631
2024-02-05 23.76 25.27 23 24.4 +2.09% 32,762 77,966,921
2024-02-02 24.43 24.95 23.09 23.9 -2.21% 21,952 52,075,555
2024-02-01 24.66 26.37 24.02 24.44 -1.01% 20,493 51,063,234
2024-01-31 25.36 25.38 24.05 24.69 -1.95% 26,594 65,498,653
2024-01-30 25.85 26 25.1 25.18 -3.27% 13,273 33,925,651
2024-01-29 27.36 27.68 26 26.03 -5.99% 16,877 44,873,697
2024-01-26 27.82 28.88 27.13 27.69 -1.46% 32,561 90,723,997
2024-01-25 25.83 28.22 25.46 28.1 +8.7% 30,506 83,172,082
2024-01-24 25.28 25.94 24.51 25.85 +2.38% 21,132 53,567,878
2024-01-23 24.62 25.72 23.45 25.25 +2.52% 26,473 65,786,105
2024-01-22 26.73 26.73 24.22 24.63 -6.85% 15,944 40,429,969
2024-01-19 26.15 26.8 26.05 26.44 +0.8% 18,047 47,837,209
2024-01-18 26.2 26.51 25.21 26.23 -0.08% 13,695 35,275,483
2024-01-17 27.29 27.29 26.22 26.25 -3.31% 14,726 39,330,122
2024-01-16 27.6 27.78 26.7 27.15 -1.81% 23,872 64,596,122
2024-01-15 27.64 28.38 27.35 27.65 +0.47% 11,297 31,423,349
2024-01-12 27.8 28.48 27.5 27.52 -0.86% 23,888 66,927,684
2024-01-11 28.2 28.37 27.36 27.76 -1.35% 24,163 66,941,439
2024-01-10 28.87 28.98 28.03 28.14 -2.76% 12,444 35,407,359
2024-01-09 28.5 29.68 28.5 28.94 +1.54% 16,753 48,658,694
2024-01-08 28.8 29.19 28.28 28.5 -1.72% 19,502 56,037,856
2024-01-05 30.2 30.23 28.79 29 -3.97% 16,626 48,716,805
2024-01-04 30.45 30.45 29.68 30.2 -0.79% 18,747 56,412,082
2024-01-03 30.34 31.84 30.1 30.44 -0.16% 34,450 106,478,256
2024-01-02 29.45 31.08 29.17 30.49 +3.53% 36,113 109,590,953

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

щ╛ЩхЗАчОпф┐Э 600388

2022-2023两年

чзСщб║шВбф╗╜ 300737

近期数据

хШЙхЕГчзСцКА 688388

近期数据

х╝Ац╗жшВбф╗╜ 600997

2024年一季度

х╣┐х╖ЮхПСх▒Х 600098

近三个月

ф╕ЬхпМщ╛Щ 300171

2024年一季度

хНЧхНлшВбф╗╜ 603880

近半年

щЗСчО░ф╗г 300830

2022-2023两年

ф╕нчЕдшГ╜ц║Р 601898

近期数据

хдзхПВцЮЧ 603233

2022-2023两年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近期数据
军工

шИкхПСхКихКЫ (600893)

2023年全年
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
半导体

хглхЕ░х╛о (600460)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

近三个月
智能制造
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今

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