хК▓цЛУшВбф╗╜ 300400

数据更新至:

添加到对比分析

16.45 -0.72%

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

16.45
-0.72% -0.12
16.46
开盘价
16.76
最高价
16.25
最低价
36,589
成交量
数据更新至: 2025-03-25

技术指标

17.27
MA5 (5日均线)
17.39
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 16.46 16.76 16.25 16.45 -0.72% 36,589 60,415,437
2025-03-24 17.46 17.56 15.99 16.57 -5.04% 101,394 168,306,771
2025-03-21 17.83 17.98 17.4 17.45 -3.11% 65,752 115,933,156
2025-03-20 17.89 18.18 17.74 18.01 +0.9% 84,453 152,244,462
2025-03-19 17.95 18.18 17.75 17.85 -1.22% 72,547 129,698,310
2025-03-18 17.96 18.31 17.75 18.07 +0.61% 124,762 224,602,573
2025-03-17 17.27 18.05 17.21 17.96 +4.48% 117,642 208,956,427
2025-03-14 16.88 17.25 16.71 17.19 +1.78% 51,456 87,717,990
2025-03-13 17.4 17.46 16.66 16.89 -3.49% 73,687 124,685,764
2025-03-12 17.48 17.7 17.43 17.5 +0.23% 50,996 89,550,084
2025-03-11 17.33 17.63 17.2 17.46 -0.51% 57,688 100,432,266
2025-03-10 17.66 17.85 17.4 17.55 -1.85% 73,344 128,848,703
2025-03-07 18 18.48 17.69 17.88 -1.05% 144,604 261,751,621
2025-03-06 17.8 18.25 17.59 18.07 +2.09% 120,068 216,422,002
2025-03-05 17.14 17.73 16.99 17.7 +2.79% 72,730 126,432,324
2025-03-04 16.7 17.25 16.69 17.22 +2.74% 46,718 79,839,923
2025-03-03 16.76 17.23 16.5 16.76 +0.06% 46,603 78,841,663
2025-02-28 17.68 17.8 16.69 16.75 -5.37% 71,834 123,012,130
2025-02-27 17.88 17.97 17.4 17.7 -1.34% 66,725 117,779,290
2025-02-26 18.03 18.15 17.84 17.94 +0.06% 81,440 146,479,778
2025-02-25 17.45 18.23 17.36 17.93 +1.53% 96,520 172,611,495
2025-02-24 17.66 17.71 17.37 17.66 -0.39% 63,568 111,644,514
2025-02-21 17.6 17.85 17.52 17.73 +0.34% 89,364 158,162,035
2025-02-20 17.25 17.79 17.1 17.67 +2.55% 105,789 185,563,420
2025-02-19 16.6 17.24 16.6 17.23 +3.42% 58,797 100,524,184
2025-02-18 17.2 17.39 16.6 16.66 -3.03% 53,704 91,328,951
2025-02-17 16.9 17.26 16.89 17.18 +1.6% 51,091 87,570,451
2025-02-14 17.07 17.14 16.78 16.91 -0.53% 56,089 95,032,832
2025-02-13 17.4 17.45 17 17 -2.69% 67,298 115,482,685
2025-02-12 17.3 17.6 17.29 17.47 +0.34% 58,852 102,616,880
2025-02-11 17.38 17.57 17.28 17.41 -0.29% 54,543 94,931,195
2025-02-10 17.39 17.69 17.26 17.46 +0.06% 63,185 110,071,559
2025-02-07 17.32 17.75 17.18 17.45 +0.69% 100,627 175,339,843
2025-02-06 16.8 17.34 16.74 17.33 +2.36% 76,600 131,337,533
2025-02-05 16.7 17.12 16.65 16.93 +2.23% 58,257 98,363,411
2025-01-27 16.97 17.1 16.55 16.56 -1.72% 46,051 77,337,533
2025-01-24 16.46 16.9 16.35 16.85 +2.93% 58,450 97,558,698
2025-01-23 16.61 17.06 16.35 16.37 0% 67,237 112,329,008
2025-01-22 16.4 16.63 16.33 16.37 0% 57,988 95,464,604
2025-01-21 16.39 16.43 16.09 16.37 +0.86% 43,225 70,374,512
2025-01-20 16.08 16.33 16.02 16.23 +1.56% 40,781 66,074,878
2025-01-17 15.84 16.14 15.75 15.98 +0.06% 34,644 55,259,267
2025-01-16 16.01 16.2 15.78 15.97 +0.69% 49,888 79,911,699
2025-01-15 16.14 16.15 15.77 15.86 -1.18% 41,711 66,283,965
2025-01-14 15.3 16.1 15.26 16.05 +5.38% 69,382 109,867,293
2025-01-13 14.85 15.61 14.56 15.23 +1.33% 53,629 81,451,658
2025-01-10 15.35 15.73 15.01 15.03 -2.84% 49,568 76,679,888
2025-01-09 15.25 15.58 15.24 15.47 +0.98% 42,482 65,668,189
2025-01-08 15.29 15.42 14.69 15.32 -0.26% 53,393 80,692,276
2025-01-07 14.7 15.37 14.68 15.36 +4.49% 53,502 80,561,402
2025-01-06 14.95 15.05 14.36 14.7 -1.8% 49,936 73,453,100
2025-01-03 15.79 15.96 14.96 14.97 -4.65% 65,368 100,745,463
2025-01-02 16.2 16.41 15.51 15.7 -3.21% 52,025 82,898,159
2024-12-31 16.95 17.1 16.2 16.22 -4.08% 48,473 80,085,486
2024-12-30 16.88 17.07 16.35 16.91 -0.24% 39,333 66,233,426
2024-12-27 16.95 17.28 16.9 16.95 -0.35% 43,142 73,804,713
2024-12-26 16.71 17.22 16.63 17.01 +2.41% 48,348 82,379,716
2024-12-25 17 17.1 16.29 16.61 -2.58% 56,482 94,208,721
2024-12-24 17.25 17.48 16.8 17.05 +0.12% 48,606 82,895,164
2024-12-23 17.88 17.95 17 17.03 -4.43% 61,685 107,249,492
2024-12-20 17.28 18.08 17.22 17.82 +2.71% 65,157 115,966,432
2024-12-19 17.01 17.47 16.91 17.35 +0.81% 46,959 81,085,660
2024-12-18 17.09 17.43 16.65 17.21 +1.71% 55,870 95,586,490
2024-12-17 17.6 17.73 16.9 16.92 -3.86% 67,933 117,180,796
2024-12-16 17.93 18.06 17.51 17.6 -1.84% 61,166 108,704,904
2024-12-13 18.49 18.67 17.9 17.93 -3.55% 85,109 155,525,959
2024-12-12 18.9 18.99 18.39 18.59 -2.36% 102,943 191,948,589
2024-12-11 18.15 19.05 17.92 19.04 +4.33% 158,126 295,063,069
2024-12-10 18.53 18.73 18.24 18.25 +0.88% 107,728 199,227,940
2024-12-09 18.41 18.54 17.88 18.09 -1.47% 67,607 122,892,074
2024-12-06 18.61 18.7 18.04 18.36 -1.29% 91,667 167,978,050
2024-12-05 18.31 18.79 18.2 18.6 +0.49% 124,725 230,675,629
2024-12-04 17.87 18.69 17.61 18.51 +4.28% 149,400 272,537,889
2024-12-03 17.68 18.1 17.66 17.75 -0.06% 74,970 134,104,747
2024-12-02 17.61 17.81 17.49 17.76 +1.49% 68,206 120,650,013
2024-11-29 16.81 17.75 16.8 17.5 +3.12% 91,897 159,481,868
2024-11-28 17.28 17.41 16.91 16.97 -1.68% 59,369 102,025,482
2024-11-27 16.86 17.27 16.39 17.26 +2.37% 67,046 112,868,350
2024-11-26 17.13 17.39 16.81 16.86 -2.49% 57,039 97,529,570
2024-11-25 17.18 17.45 16.64 17.29 +1.11% 80,086 135,896,491
2024-11-22 18.08 18.25 17 17.1 -5.42% 101,486 179,199,828
2024-11-21 18.23 18.35 17.7 18.08 -1.79% 93,592 169,089,096
2024-11-20 18.13 18.54 17.93 18.41 +0.6% 106,064 194,041,815
2024-11-19 17.3 18.39 17.06 18.3 +7.52% 116,665 207,104,739
2024-11-18 18.99 19.03 16.88 17.02 -9.9% 136,679 241,092,650
2024-11-15 19.2 19.88 18.89 18.89 -1.51% 150,162 290,702,162
2024-11-14 20 20 19.06 19.18 -5.05% 168,561 327,103,438
2024-11-13 19.54 20.24 18.6 20.2 +3.64% 238,853 465,387,790
2024-11-12 20.39 20.39 19.2 19.49 -4.51% 223,051 439,684,850
2024-11-11 19.21 20.5 19.05 20.41 +6.25% 309,945 618,787,161
2024-11-08 18.5 19.26 18.28 19.21 +4.57% 235,104 441,297,586
2024-11-07 17.98 18.5 17.72 18.37 +1.6% 141,271 256,738,761
2024-11-06 18.28 18.78 17.9 18.08 -0.22% 156,957 288,064,103
2024-11-05 17.48 18.18 17.4 18.12 +3.66% 146,243 262,157,881
2024-11-04 16.67 17.64 16.67 17.48 +3.74% 122,756 212,762,412
2024-11-01 18.8 18.99 16.75 16.85 -12.29% 266,524 472,487,071
2024-10-31 18.76 20.26 18.56 19.21 +1.69% 361,731 701,333,846
2024-10-30 17.81 18.89 17.6 18.89 +5.35% 247,241 453,454,725
2024-10-29 18.45 18.65 17.93 17.93 -3.34% 168,490 307,346,260
2024-10-28 18.14 18.81 18.09 18.55 +2.32% 214,402 394,314,281
2024-10-25 18.44 18.64 18.04 18.13 -0.49% 187,280 341,521,104
2024-10-24 18.7 18.8 17.8 18.22 -4.51% 251,772 458,950,748
2024-10-23 18.86 19.95 18.6 19.08 -5.03% 419,626 803,623,568
2024-10-22 17.95 21.55 17.69 20.09 +11.86% 634,870 1,288,217,669
2024-10-21 17.08 18.5 17.08 17.96 +3.52% 288,485 515,041,237
2024-10-18 16.1 17.99 16 17.35 +8.71% 281,509 480,745,559
2024-10-17 16 16.4 15.88 15.96 +0.63% 115,950 187,627,701
2024-10-16 15.7 16.25 15.63 15.86 -1.92% 110,287 175,465,481
2024-10-15 16.68 17.16 16.09 16.17 -3% 177,099 294,588,837
2024-10-14 15.88 16.75 15.4 16.67 +5.84% 168,333 271,220,953
2024-10-11 16.4 16.66 15.45 15.75 -6.58% 194,624 311,396,829
2024-10-10 17.44 18.19 16.49 16.86 -6.28% 251,813 434,649,520
2024-10-09 18.98 20.59 17.77 17.99 -0.33% 500,903 968,005,518
2024-10-08 18.05 18.05 16.54 18.05 +20.01% 369,586 650,700,909
2024-09-30 13.5 15.22 13.35 15.04 +15.69% 294,427 418,720,215
2024-09-27 12.48 13.23 12.25 13 +6.21% 185,263 236,027,633
2024-09-26 11.89 12.26 11.83 12.24 +2.51% 114,039 137,791,106
2024-09-25 11.92 12.3 11.9 11.94 +0.34% 140,350 169,591,877
2024-09-24 11.72 11.95 11.34 11.9 +1.54% 132,872 155,554,762
2024-09-23 11.54 11.84 11.44 11.72 +2% 97,998 114,512,313
2024-09-20 11.45 11.53 11.28 11.49 +0.7% 74,758 85,354,421
2024-09-19 11.39 11.54 11.24 11.41 +1.06% 76,086 86,848,785
2024-09-18 11.45 11.45 11.06 11.29 -0.53% 65,366 73,399,291
2024-09-13 11.77 11.78 11.33 11.35 -3.07% 92,074 105,901,350
2024-09-12 12.06 12.19 11.69 11.71 -2.5% 104,749 124,071,538
2024-09-11 12.55 12.59 11.99 12.01 -5.21% 129,212 157,460,490
2024-09-10 12.31 12.86 11.98 12.67 +2.59% 150,180 186,552,973
2024-09-09 12.37 12.55 12.2 12.35 -0.96% 107,145 132,106,319
2024-09-06 13.08 13.16 12.33 12.47 -6.03% 207,006 260,772,614
2024-09-05 13.66 13.86 13.05 13.27 -2.86% 184,260 244,692,606
2024-09-04 14.86 14.91 13.39 13.66 -10.95% 250,503 351,228,904
2024-09-03 15 15.5 14.74 15.34 -0.26% 237,179 358,529,903
2024-09-02 14.66 15.58 14.26 15.38 +2.33% 332,273 495,154,090
2024-08-30 14.89 16 14.5 15.03 -0.79% 446,871 684,531,009
2024-08-29 13.9 15.33 13.9 15.15 +6.84% 392,537 580,172,903
2024-08-28 14 14.98 13.92 14.18 +0.5% 316,467 458,538,051
2024-08-27 14.71 14.72 13.8 14.11 -10.13% 335,174 476,007,975
2024-08-26 14.45 16.25 14.2 15.7 +4.6% 589,927 893,812,217
2024-08-23 12.19 15.01 12.18 15.01 +19.98% 446,363 633,835,248
2024-08-22 13.09 13.2 12.49 12.51 -6.29% 189,180 242,933,374
2024-08-21 12.54 13.59 12.31 13.35 +6.21% 265,471 349,324,169
2024-08-20 12.09 13.21 12.01 12.57 -0.24% 171,488 215,431,509
2024-08-19 12.9 13.54 12.49 12.6 -3.6% 230,122 297,927,471
2024-08-16 12.36 13.28 12.26 13.07 +4.48% 271,157 349,194,293
2024-08-15 12.1 13.4 11.94 12.51 +0.72% 251,614 313,335,740
2024-08-14 11.82 12.7 11.74 12.42 +4.9% 249,812 305,964,132
2024-08-13 11.65 12.1 11.51 11.84 0% 134,089 157,851,547
2024-08-12 11.7 11.87 11.45 11.84 +0.42% 134,452 156,685,819
2024-08-09 11.01 12 10.96 11.79 +8.07% 199,659 231,660,978
2024-08-08 11.03 11.12 10.68 10.91 -1.53% 53,076 57,632,348
2024-08-07 10.9 11.13 10.85 11.08 +1.65% 46,820 51,651,706
2024-08-06 11.02 11.14 10.72 10.9 +0.74% 46,549 50,617,617
2024-08-05 11.43 11.46 10.78 10.82 -5.42% 78,464 86,933,614
2024-08-02 11.65 11.86 11.42 11.44 -2.8% 83,704 97,427,581
2024-08-01 11.74 11.99 11.74 11.77 -0.51% 98,505 116,743,190
2024-07-31 11.54 11.9 11.42 11.83 +1.11% 139,825 163,980,936
2024-07-30 11.1 12 10.98 11.7 +4.74% 146,046 169,010,431
2024-07-29 11.1 11.3 10.9 11.17 +0.63% 52,724 58,548,394
2024-07-26 10.57 11.12 10.57 11.1 +4.62% 69,914 76,416,289
2024-07-25 10.82 10.92 10.48 10.61 -2.57% 53,840 57,314,474
2024-07-24 10.84 11.26 10.84 10.89 -1.98% 60,644 66,795,565
2024-07-23 11.4 11.44 11 11.11 -3.89% 93,011 104,441,673
2024-07-22 10.73 11.68 10.68 11.56 +7.04% 140,457 158,893,203
2024-07-19 10.5 10.98 10.36 10.8 +1.89% 51,392 55,564,273
2024-07-18 10.35 10.63 10.16 10.6 -0.28% 54,645 56,666,030
2024-07-17 11.1 11.25 10.55 10.63 -5.85% 78,054 84,637,672
2024-07-16 11.12 11.4 10.93 11.29 +1.44% 90,571 101,647,345
2024-07-15 10.76 11.37 10.62 11.13 +2.68% 88,579 97,351,992
2024-07-12 11.1 11.25 10.77 10.84 -2.25% 37,622 40,885,796
2024-07-11 11 11.25 10.71 11.09 +4.52% 61,718 67,654,705
2024-07-10 10.7 10.84 10.59 10.61 -1.49% 34,278 36,658,046
2024-07-09 10.2 10.79 10.13 10.77 +5.28% 55,218 57,996,899
2024-07-08 10.7 10.72 10.19 10.23 -3.49% 35,657 36,862,444
2024-07-05 10.5 10.72 10.28 10.6 0% 37,083 39,112,015
2024-07-04 10.89 11.24 10.55 10.6 -2.39% 52,731 57,179,612
2024-07-03 10.97 11.15 10.71 10.86 -1.09% 40,559 44,315,829
2024-07-02 11.23 11.23 10.92 10.98 -1.7% 43,942 48,515,049
2024-07-01 11.45 11.54 10.84 11.17 -2.36% 73,664 81,666,740
2024-06-28 11.05 11.7 10.93 11.44 +2.88% 82,407 94,263,934
2024-06-27 11.29 11.52 11.11 11.12 -1.85% 63,017 71,377,515
2024-06-26 10.77 11.37 10.6 11.33 +4.81% 58,406 64,610,172
2024-06-25 11 11.16 10.67 10.81 -1.73% 67,946 74,166,515
2024-06-24 11.58 11.6 10.93 11 -5.9% 95,085 106,601,852
2024-06-21 11.61 11.84 11.36 11.69 -2.18% 101,237 117,204,056
2024-06-20 11.66 12.48 11.5 11.95 +1.62% 166,784 199,808,718
2024-06-19 11.68 11.95 11.44 11.76 +0.86% 77,439 90,641,823
2024-06-18 11.39 11.66 11.38 11.66 +2.46% 54,715 63,231,847
2024-06-17 11.35 11.52 11.19 11.38 +0.35% 45,284 51,514,241
2024-06-14 11.5 11.54 11.2 11.34 -1.73% 52,010 58,810,357
2024-06-13 11.43 11.8 11.37 11.54 +0.87% 88,618 102,830,384
2024-06-12 11.24 11.99 11.21 11.44 +3.44% 101,552 116,607,367
2024-06-11 10.55 11.1 10.2 11.06 +4.93% 77,805 83,548,648
2024-06-07 10.42 10.7 10.36 10.54 +3.23% 56,684 59,622,271
2024-06-06 10.65 10.99 10.09 10.21 -4.49% 81,980 85,329,889
2024-06-05 10.91 10.93 10.53 10.69 -2.2% 53,125 57,066,159
2024-06-04 11.33 11.46 10.7 10.93 -4.62% 87,622 95,696,018
2024-06-03 11.62 11.66 11.27 11.46 -1.38% 78,993 90,345,608
2024-05-31 11.09 11.85 11.02 11.62 +3.66% 127,311 147,322,360
2024-05-30 11.6 11.62 11.2 11.21 -5.48% 129,754 147,113,255
2024-05-29 12.13 12.33 11.71 11.86 -3.66% 131,822 157,890,442
2024-05-28 12.2 12.88 11.96 12.31 -1.91% 138,866 171,709,624
2024-05-27 12.31 12.57 11.81 12.55 -1.8% 188,922 230,295,413
2024-05-24 13.26 13.26 12.51 12.78 -8.71% 269,966 347,012,486
2024-05-23 12.05 14.55 12.05 14 +13.36% 387,316 525,534,876
2024-05-22 13.33 13.5 11.91 12.35 +8.24% 228,472 281,752,604
2024-05-21 11.48 11.62 11.32 11.41 -1.38% 34,044 38,906,125
2024-05-20 11.66 11.74 11.46 11.57 -0.34% 37,717 43,602,596
2024-05-17 11.16 11.64 11.14 11.61 +3.48% 48,526 55,829,177
2024-05-16 11.03 11.37 11 11.22 +1.08% 33,814 38,039,185
2024-05-15 11.24 11.42 11.03 11.1 -1.33% 33,438 37,546,792
2024-05-14 11.2 11.48 11.06 11.25 +1.81% 29,297 32,930,631
2024-05-13 11.17 11.24 10.87 11.05 -2.73% 36,347 40,286,043
2024-05-10 11.75 11.85 11.31 11.36 -3.32% 43,815 50,076,670
2024-05-09 11.49 11.86 11.45 11.75 +2.53% 43,622 51,012,483
2024-05-08 11.74 11.8 11.4 11.46 -2.3% 38,229 44,168,741
2024-05-07 11.46 11.76 11.36 11.73 +2.36% 47,486 55,067,112
2024-05-06 11.6 11.82 11.45 11.46 -0.09% 39,306 45,383,697
2024-04-30 11.56 11.67 11.32 11.47 -0.43% 42,827 49,029,467
2024-04-29 10.9 11.54 10.9 11.52 +8.07% 62,810 70,949,671
2024-04-26 10.29 10.76 10.29 10.66 +2.6% 43,386 45,897,622
2024-04-25 10.52 10.62 10.34 10.39 -2.17% 49,049 51,375,416
2024-04-24 10.23 10.71 10.2 10.62 +4.42% 45,897 48,332,988
2024-04-23 10.07 10.29 9.95 10.17 +1.7% 34,016 34,567,988
2024-04-22 9.97 10.11 9.57 10 +0.7% 40,240 39,906,892
2024-04-19 10.1 10.21 9.8 9.93 -1.68% 39,939 39,755,007
2024-04-18 10.45 10.6 10.02 10.1 -2.7% 49,387 50,316,188
2024-04-17 9.5 10.4 9.5 10.38 +12.83% 70,305 71,021,865
2024-04-16 10.2 10.22 9.1 9.2 -10.59% 74,352 70,155,129
2024-04-15 11.15 11.18 10.08 10.29 -8.78% 80,256 84,459,719
2024-04-12 11.18 11.81 11.11 11.28 +1.44% 46,932 54,126,979
2024-04-11 11.03 11.35 10.9 11.12 +0.09% 31,521 35,298,776
2024-04-10 11.58 11.64 10.92 11.11 -4.06% 45,595 51,014,473
2024-04-09 11.48 11.76 11.42 11.58 +0.78% 31,653 36,599,500
2024-04-08 11.89 11.94 11.45 11.49 -4.17% 47,029 54,795,492
2024-04-03 12.4 12.4 11.72 11.99 -3.62% 53,444 64,039,819
2024-04-02 12.72 12.75 12.31 12.44 -2.12% 44,720 55,791,859
2024-04-01 12.33 12.88 12.29 12.71 +3.42% 50,941 64,286,301
2024-03-29 12.23 12.5 11.99 12.29 +0.74% 53,729 65,752,509
2024-03-28 11.65 12.39 11.56 12.2 +4.72% 67,895 82,246,259
2024-03-27 12.4 12.46 11.58 11.65 -6.35% 80,846 96,129,594
2024-03-26 12.63 12.86 12.13 12.44 -1.5% 75,202 93,881,224
2024-03-25 13.55 13.6 12.59 12.63 -6.79% 118,544 154,963,067
2024-03-22 13.24 13.6 13.12 13.55 +2.03% 96,368 129,180,476
2024-03-21 13.18 13.45 13.09 13.28 +0.15% 67,604 89,645,002
2024-03-20 13.07 13.31 12.87 13.26 +2.39% 85,608 112,074,621
2024-03-19 12.91 13.22 12.9 12.95 -0.23% 75,607 98,793,460
2024-03-18 12.71 13.02 12.71 12.98 +1.41% 79,438 102,286,932
2024-03-15 12.5 12.88 12.3 12.8 +0.95% 87,937 110,919,246
2024-03-14 12.37 12.91 12.33 12.68 +1.93% 97,019 122,301,536
2024-03-13 12.52 12.68 12.36 12.44 -1.19% 84,929 106,030,518
2024-03-12 12.8 12.86 12.35 12.59 -3.08% 119,854 150,664,746
2024-03-11 12.4 13.03 12.29 12.99 +4.67% 137,558 175,003,185
2024-03-08 11.9 12.58 11.77 12.41 +3.76% 90,240 110,396,103
2024-03-07 12.12 12.53 11.92 11.96 -0.66% 77,210 94,483,432
2024-03-06 11.72 12.2 11.53 12.04 +1.95% 73,482 87,478,938
2024-03-05 11.87 12.32 11.77 11.81 -1.42% 68,789 82,908,134
2024-03-04 12.07 12.22 11.68 11.98 -0.75% 51,092 61,162,904
2024-03-01 12.03 12.2 11.81 12.07 +1.6% 70,151 84,335,673
2024-02-29 10.89 11.88 10.85 11.88 +7.61% 104,329 120,166,579
2024-02-28 12.33 12.52 10.94 11.04 -10.46% 130,990 154,859,073
2024-02-27 11.79 12.33 11.66 12.33 +2.41% 103,362 124,241,665
2024-02-26 11.69 12.33 11.4 12.04 +6.17% 126,808 149,996,347
2024-02-23 10.75 11.35 10.56 11.34 +6.38% 98,089 107,783,026
2024-02-22 9.99 10.66 9.99 10.66 +6.07% 90,918 94,403,237
2024-02-21 9.62 10.49 9.55 10.05 +3.08% 95,085 95,627,860
2024-02-20 9.52 9.86 9.3 9.75 +2.52% 63,681 61,409,286
2024-02-19 8.98 9.66 8.98 9.51 +6.02% 91,160 85,687,416
2024-02-08 8 8.98 7.45 8.97 +12.13% 109,386 90,320,963
2024-02-07 8.57 8.73 7.84 8 -8.68% 117,238 95,864,653
2024-02-06 8.34 8.91 7.36 8.76 +1.98% 91,338 75,118,321
2024-02-05 9.88 10.18 8.2 8.59 -15.03% 95,143 84,774,990
2024-02-02 10.84 11.14 9.8 10.11 -7.08% 58,750 60,900,577
2024-02-01 11.04 11.15 10.64 10.88 -1.54% 58,114 63,364,660
2024-01-31 11.94 12.08 10.99 11.05 -7.38% 45,834 52,345,821
2024-01-30 12.45 12.45 11.91 11.93 -2.61% 26,603 32,290,904
2024-01-29 13.01 13.01 12.22 12.25 -4.74% 29,389 36,617,635
2024-01-26 12.96 13.12 12.85 12.86 -0.46% 36,487 47,358,661
2024-01-25 12.46 12.96 12.26 12.92 +4.03% 34,862 44,164,851
2024-01-24 12.59 12.66 11.89 12.42 +0.4% 37,814 46,230,187
2024-01-23 12.52 12.64 12.25 12.37 -1.2% 35,750 44,341,246
2024-01-22 13.44 13.56 12.47 12.52 -6.85% 37,843 49,006,537
2024-01-19 13.8 13.85 13.41 13.44 -2.11% 28,562 38,812,538
2024-01-18 13.91 14 13.36 13.73 -1.08% 38,435 52,383,451
2024-01-17 14.3 14.34 13.88 13.88 -3% 20,429 28,777,710
2024-01-16 14.54 14.61 14.03 14.31 -0.56% 28,082 39,929,795
2024-01-15 14.47 14.67 14.28 14.39 -1.24% 32,154 46,400,717
2024-01-12 14.8 14.97 14.57 14.57 -1.55% 20,731 30,493,316
2024-01-11 14.46 14.87 14.44 14.8 +2.14% 29,074 42,605,934
2024-01-10 14.84 14.84 14.44 14.49 -2.36% 24,577 35,779,216
2024-01-09 14.76 15.12 14.7 14.84 +0.54% 27,499 41,026,699
2024-01-08 15.15 15.25 14.76 14.76 -2.25% 29,794 44,386,970
2024-01-05 15.56 15.66 15 15.1 -3.21% 31,936 48,870,637
2024-01-04 15.85 15.96 15.54 15.6 -1.45% 23,074 36,102,124
2024-01-03 15.94 16.08 15.65 15.83 -0.69% 33,486 53,088,323
2024-01-02 16.25 16.48 15.83 15.94 -2.15% 47,639 76,287,650

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

ф╜│хПСцХЩшВ▓ 300559

近半年

ф╕нчЫ┤шВбф╗╜ 600038

近三个月

ф╜│ф║СчзСцКА 300242

2024年至今

члЛщЬ╕шВбф╗╜ 603519

近三个月

хдйчзжшгЕхдЗ 300922

近三个月

чО░ф╗гцКХш╡Д 000900

2023年全年

цЛЫхХЖхЕмш╖п 001965

2024年一季度

хЯГхдлчЙ╣-U 688165

2023年全年

цЕИцШЯшВбф╗╜ 300307

近期数据

цШУхдйшВбф╗╜ 300812

2023年全年

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
半导体

хглхЕ░х╛о (600460)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
元宇宙
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
数字经济
储能电池
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

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