ш╡Ых╛очФ╡хнР 300456

数据更新至:

添加到对比分析

17.05 -0.53%

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

17.05
-0.53% -0.09
17.14
开盘价
17.19
最高价
16.86
最低价
62,849
成交量
数据更新至: 2025-03-25

技术指标

17.72
MA5 (5日均线)
18.11
MA10 (10日均线)
18.34
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 17.14 17.19 16.86 17.05 -0.53% 62,849 107,112,099
2025-03-24 17.66 17.72 16.68 17.14 -3.11% 184,350 315,570,983
2025-03-21 18.1 18.2 17.67 17.69 -3.39% 161,287 288,682,171
2025-03-20 18.45 19.1 18.28 18.31 -0.49% 196,665 367,294,795
2025-03-19 18.84 19.12 18.35 18.4 -2.44% 154,463 286,750,485
2025-03-18 18.73 19.05 18.62 18.86 +0.32% 151,944 285,755,565
2025-03-17 18.22 19.28 18.13 18.8 +3.18% 269,309 508,443,272
2025-03-14 18.1 18.29 17.76 18.22 +1.05% 135,457 245,341,557
2025-03-13 18.53 18.59 17.81 18.03 -2.8% 167,762 303,183,384
2025-03-12 18.9 18.97 18.54 18.55 -0.32% 131,640 246,444,480
2025-03-11 18.4 18.72 18.3 18.61 -0.27% 113,358 209,815,304
2025-03-10 18.8 18.88 18.53 18.66 -0.16% 119,879 224,092,618
2025-03-07 18.9 19.07 18.58 18.69 -1.63% 179,671 338,036,323
2025-03-06 18.91 19.18 18.89 19 +0.05% 239,898 455,887,057
2025-03-05 18.69 19.21 18.51 18.99 +1.5% 322,974 612,808,213
2025-03-04 17.56 18.82 17.55 18.71 +5.59% 271,380 497,680,421
2025-03-03 17.87 18.1 17.55 17.72 +0.11% 137,891 246,352,488
2025-02-28 18.5 18.65 17.65 17.7 -5.4% 194,915 353,928,861
2025-02-27 19 19.1 18.26 18.71 -1.42% 234,350 436,680,472
2025-02-26 19.07 19.19 18.61 18.98 -0.16% 222,143 419,140,497
2025-02-25 18.65 19.29 18.51 19.01 +0.58% 275,898 522,617,756
2025-02-24 18.78 18.98 18.55 18.9 +0.11% 237,135 444,870,771
2025-02-21 18.48 19.19 18.37 18.88 +3.17% 403,086 759,094,679
2025-02-20 18.21 18.35 18.07 18.3 +0.44% 179,339 327,102,623
2025-02-19 17.48 18.23 17.43 18.22 +4.11% 222,807 401,354,183
2025-02-18 18.04 18.28 17.37 17.5 -3.58% 166,912 297,544,524
2025-02-17 17.85 18.28 17.72 18.15 +1.68% 214,863 387,857,435
2025-02-14 17.8 17.94 17.55 17.85 +0.62% 137,524 244,341,162
2025-02-13 18.32 18.35 17.7 17.74 -2.37% 154,954 277,801,425
2025-02-12 17.75 18.18 17.6 18.17 +2.37% 184,260 330,015,731
2025-02-11 18.18 18.18 17.72 17.75 -1.99% 154,683 275,693,320
2025-02-10 17.64 18.15 17.6 18.11 +2.66% 199,958 359,425,627
2025-02-07 17.57 17.94 17.38 17.64 +0.86% 242,562 428,279,396
2025-02-06 16.65 17.5 16.65 17.49 +4.29% 216,290 372,003,492
2025-02-05 16.5 16.85 16.5 16.77 +3.26% 138,750 231,744,397
2025-01-27 16.71 16.88 16.22 16.24 -1.93% 100,631 166,372,862
2025-01-24 16.12 16.62 16.12 16.56 +0.3% 128,485 211,518,594
2025-01-23 16.92 17.17 16.48 16.51 -0.6% 145,365 245,220,835
2025-01-22 16.8 16.93 16.52 16.61 -1.89% 105,536 176,269,118
2025-01-21 16.78 17.14 16.38 16.93 +1.38% 174,464 291,929,374
2025-01-20 17.04 17.16 16.65 16.7 -1.07% 136,149 229,206,993
2025-01-17 16.63 17.2 16.63 16.88 +0.78% 147,434 249,670,291
2025-01-16 16.91 17.15 16.61 16.75 -0.06% 144,465 243,490,878
2025-01-15 16.79 17.4 16.68 16.76 +0.3% 194,900 332,121,120
2025-01-14 16.11 16.74 15.95 16.71 +4.57% 158,477 260,669,818
2025-01-13 15.5 16 15.4 15.98 +0.88% 97,055 153,245,699
2025-01-10 16.34 16.57 15.84 15.84 -2.88% 125,625 204,141,509
2025-01-09 16.2 16.56 16.16 16.31 -0.37% 107,617 176,786,702
2025-01-08 16.51 16.59 15.83 16.37 -1.74% 153,944 250,356,683
2025-01-07 16.34 16.66 16.29 16.66 +2.02% 121,762 200,531,787
2025-01-06 16.23 16.45 16.05 16.33 +0.62% 119,963 194,754,489
2025-01-03 16.61 17.03 16.16 16.23 -1.99% 167,164 276,161,128
2025-01-02 17.2 17.33 16.32 16.56 -3.61% 178,076 300,482,933
2024-12-31 18.19 18.23 17.18 17.18 -4.93% 198,027 347,834,891
2024-12-30 18.4 18.47 17.89 18.07 -2.17% 175,424 318,977,811
2024-12-27 18.48 18.98 18.32 18.47 -0.54% 175,354 327,589,612
2024-12-26 18.61 18.82 18.37 18.57 -0.21% 182,513 339,722,091
2024-12-25 18.98 19.15 18.42 18.61 -2.62% 143,216 267,595,007
2024-12-24 18.91 19.13 18.58 19.11 +1.7% 162,458 307,081,981
2024-12-23 19.68 19.75 18.77 18.79 -4.86% 216,016 414,389,467
2024-12-20 19.19 19.9 19.02 19.75 +2.92% 269,635 528,912,279
2024-12-19 19.01 19.34 18.91 19.19 -0.98% 168,268 322,135,340
2024-12-18 18.98 19.49 18.63 19.38 +2.81% 201,586 386,088,106
2024-12-17 19 19.24 18.78 18.85 -1.1% 162,541 308,672,320
2024-12-16 19.71 19.8 18.92 19.06 -1.9% 196,916 381,046,463
2024-12-13 19.6 19.75 19.29 19.43 -1.72% 213,073 415,308,297
2024-12-12 19.98 20 19.51 19.77 -1.2% 206,283 407,279,784
2024-12-11 19.68 20.19 19.61 20.01 +1.47% 222,118 443,409,245
2024-12-10 20.3 20.33 19.66 19.72 +1.08% 281,796 564,128,942
2024-12-09 19.61 19.85 19.27 19.51 -1.46% 213,344 416,640,466
2024-12-06 20.03 20.06 19.35 19.8 -1.25% 337,601 665,099,210
2024-12-05 19.85 20.45 19.76 20.05 -0.69% 368,116 736,919,694
2024-12-04 21.53 22.3 20.14 20.19 -4.72% 621,706 1,318,513,450
2024-12-03 20.37 21.45 20 21.19 +4.38% 593,072 1,241,159,963
2024-12-02 19.89 20.59 19.89 20.3 +1.25% 271,366 548,670,643
2024-11-29 19.9 20.36 19.43 20.05 +0.8% 308,445 615,353,875
2024-11-28 20.01 20.45 19.8 19.89 -1.39% 296,647 597,419,332
2024-11-27 19.75 20.17 19.02 20.17 +0.35% 344,139 674,424,706
2024-11-26 19 20.95 18.78 20.1 +5.4% 489,914 982,301,605
2024-11-25 18.88 19.2 18.45 19.07 +1.98% 215,556 405,735,098
2024-11-22 19.9 20.1 18.69 18.7 -6.41% 267,711 519,700,094
2024-11-21 20.4 20.4 19.7 19.98 -1.91% 277,840 555,411,667
2024-11-20 19.32 20.62 19.22 20.37 +6.87% 440,828 886,285,300
2024-11-19 18.36 19.08 18.32 19.06 +4.27% 206,491 384,936,753
2024-11-18 19.27 19.36 18.04 18.28 -6.3% 318,854 590,874,028
2024-11-15 19.83 20.42 19.51 19.51 -2.3% 249,573 498,477,538
2024-11-14 20.78 20.85 19.92 19.97 -4.77% 280,925 571,897,676
2024-11-13 20.9 21.07 20.41 20.97 -1.13% 277,052 575,255,767
2024-11-12 22 22 20.94 21.21 -2.97% 420,170 901,484,306
2024-11-11 21.16 22.14 21.16 21.86 +5.15% 595,120 1,294,129,109
2024-11-08 21.15 21.58 20.66 20.79 +0.19% 490,769 1,036,637,152
2024-11-07 20 21.08 19.9 20.75 +2.27% 357,610 735,097,459
2024-11-06 20.2 20.84 19.89 20.29 +0.45% 421,659 857,675,720
2024-11-05 19.32 20.26 19.26 20.2 +5.1% 365,639 727,363,333
2024-11-04 18.38 19.36 18.38 19.22 +3.78% 227,783 433,723,989
2024-11-01 19.51 20.1 18.42 18.52 -5.94% 351,035 670,601,826
2024-10-31 19.49 19.93 19.17 19.69 +1.49% 348,038 683,272,882
2024-10-30 19.4 19.89 19.17 19.4 -0.21% 283,336 552,344,470
2024-10-29 20.05 20.27 19.41 19.44 -6.13% 551,356 1,092,198,325
2024-10-28 21 21.08 20.48 20.71 -2.22% 313,632 648,701,134
2024-10-25 20.99 21.44 20.45 21.18 +0.86% 417,457 873,294,548
2024-10-24 20.8 21.44 20.56 21 +0.72% 418,003 881,760,729
2024-10-23 20.46 21.6 20.4 20.85 +0.48% 409,709 864,955,771
2024-10-22 21.63 21.68 20.39 20.75 -3.13% 501,904 1,052,404,327
2024-10-21 20.22 22 20 21.42 +7.91% 759,750 1,608,768,168
2024-10-18 18.4 20.49 18.38 19.85 +7.53% 605,441 1,178,545,786
2024-10-17 18.61 19.12 18.41 18.46 -2.94% 405,752 759,254,664
2024-10-16 18.43 19.57 18.43 19.02 +0.32% 294,086 563,224,007
2024-10-15 19.04 20.13 18.78 18.96 -1.35% 433,325 845,831,195
2024-10-14 18.57 19.28 17.9 19.22 +4% 365,226 681,735,485
2024-10-11 19.4 20.08 18.13 18.48 -6.67% 361,494 682,008,744
2024-10-10 21.88 22.1 19.8 19.8 -6.6% 491,209 1,001,269,320
2024-10-09 22.67 23.64 20.82 21.2 -7.91% 836,841 1,881,040,634
2024-10-08 23.02 23.02 21.4 23.02 +20.02% 819,517 1,856,169,483
2024-09-30 17.1 19.3 16.95 19.18 +17.02% 563,167 1,017,258,997
2024-09-27 15.84 16.64 15.57 16.39 +6.71% 334,984 538,011,997
2024-09-26 14.83 15.37 14.8 15.36 +3.23% 199,330 301,085,995
2024-09-25 15.03 15.36 14.87 14.88 -0.27% 236,804 358,317,513
2024-09-24 14.54 14.92 14.26 14.92 +3.32% 203,535 298,572,601
2024-09-23 14.51 14.69 14.37 14.44 +0.35% 114,980 166,568,120
2024-09-20 14.45 14.55 14.27 14.39 -0.62% 121,900 175,683,061
2024-09-19 14.41 14.69 14.16 14.48 -0.28% 192,455 278,014,080
2024-09-18 14.59 14.7 14.32 14.52 +4.01% 221,452 321,112,916
2024-09-13 14.25 14.33 13.95 13.96 -2.1% 98,112 138,672,947
2024-09-12 14.51 14.64 14.25 14.26 -1.04% 88,391 127,613,653
2024-09-11 14.56 14.63 14.27 14.41 -1.71% 97,793 140,837,289
2024-09-10 14.55 14.86 14.2 14.66 +1.31% 116,833 169,078,223
2024-09-09 14.61 14.83 14.39 14.47 -1.09% 99,383 144,660,380
2024-09-06 15 15.12 14.62 14.63 -2.92% 119,050 176,634,613
2024-09-05 14.9 15.25 14.75 15.07 +1.69% 123,544 185,645,665
2024-09-04 14.97 15.08 14.74 14.82 -2.24% 121,028 180,238,483
2024-09-03 15.06 15.29 14.86 15.16 +0.07% 161,171 243,409,522
2024-09-02 15.59 15.7 15.13 15.15 -2.26% 184,682 284,885,482
2024-08-30 14.3 16.08 14.3 15.5 +8.39% 318,198 490,932,068
2024-08-29 14.07 14.48 13.96 14.3 +0.56% 142,468 203,226,600
2024-08-28 14.32 14.52 14.13 14.22 -1.25% 139,153 198,837,446
2024-08-27 15.09 15.18 14.37 14.4 -7.81% 275,541 405,324,340
2024-08-26 16.07 16.26 15.45 15.62 -3.4% 265,282 418,121,025
2024-08-23 15.49 16.43 15.4 16.17 +3.65% 338,014 541,418,607
2024-08-22 15.92 16.44 15.51 15.6 -2.74% 283,319 451,907,564
2024-08-21 16.1 16.88 15.98 16.04 -0.31% 366,863 603,794,160
2024-08-20 16.29 16.55 15.8 16.09 -2.84% 399,722 644,664,432
2024-08-19 15.82 16.9 15.51 16.56 +12.73% 581,107 951,699,960
2024-08-16 14.36 15.12 14.3 14.69 +2.87% 175,043 256,854,736
2024-08-15 14.1 14.54 13.95 14.28 +1.2% 99,343 142,157,596
2024-08-14 14.34 14.37 14.1 14.11 -1.33% 57,568 81,850,253
2024-08-13 14.17 14.3 14.05 14.3 +0.85% 59,645 84,599,459
2024-08-12 14.4 14.45 14.05 14.18 -1.6% 78,660 111,821,281
2024-08-09 14.7 14.86 14.41 14.41 -0.55% 85,101 124,512,792
2024-08-08 14.7 14.9 14.27 14.49 -2.16% 114,972 167,216,300
2024-08-07 14.99 15.13 14.8 14.81 -1.07% 91,281 136,342,803
2024-08-06 15.18 15.28 14.71 14.97 +0.54% 107,961 161,052,934
2024-08-05 15.36 15.75 14.88 14.89 -4.92% 172,657 264,062,671
2024-08-02 15.79 16.5 15.63 15.66 -2.19% 195,551 313,862,044
2024-08-01 15.75 16.18 15.7 16.01 +1.2% 232,652 371,473,511
2024-07-31 15.92 16.15 15.3 15.82 +5.12% 230,803 361,058,680
2024-07-30 14.66 15.1 14.46 15.05 +2.52% 106,620 158,402,597
2024-07-29 14.88 15.05 14.63 14.68 -1.61% 86,118 127,475,313
2024-07-26 14.62 15.06 14.62 14.92 +1.77% 77,347 114,916,321
2024-07-25 14.54 14.88 14.44 14.66 -0.81% 76,584 112,080,381
2024-07-24 14.96 15.25 14.69 14.78 -1.14% 105,872 158,591,114
2024-07-23 15.78 15.79 14.95 14.95 -5.32% 132,435 202,897,177
2024-07-22 15.7 16.03 15.61 15.79 +0.25% 132,590 210,067,060
2024-07-19 15.25 15.9 15.2 15.75 +2.54% 151,615 238,182,780
2024-07-18 15.28 15.53 14.94 15.36 -0.58% 129,039 196,205,991
2024-07-17 15.67 15.9 15.43 15.45 -2.03% 111,308 174,326,086
2024-07-16 15.31 15.78 15.21 15.77 +2.07% 142,005 220,702,851
2024-07-15 15.54 15.69 15.3 15.45 -0.19% 122,582 189,832,075
2024-07-12 15.3 15.56 15.2 15.48 +0.39% 119,273 184,029,511
2024-07-11 15.4 15.57 15.25 15.42 +2.19% 123,621 190,548,858
2024-07-10 15.02 15.3 14.87 15.09 +0.27% 134,292 203,023,574
2024-07-09 14.28 15.14 14.16 15.05 +5.39% 171,199 252,607,756
2024-07-08 14.68 14.74 14.2 14.28 -2.53% 114,850 166,239,941
2024-07-05 14.9 14.99 14.58 14.65 -1.68% 114,235 167,946,582
2024-07-04 15.51 15.65 14.8 14.9 -4.12% 141,200 214,207,667
2024-07-03 15.66 15.79 15.27 15.54 -0.58% 98,075 152,239,537
2024-07-02 15.8 15.86 15.54 15.63 -0.76% 91,600 143,502,766
2024-07-01 15.91 15.99 15.34 15.75 -0.76% 113,843 177,567,230
2024-06-28 15.52 16.18 15.42 15.87 +2.26% 134,654 214,460,134
2024-06-27 15.85 16.08 15.48 15.52 -2.63% 115,558 182,254,671
2024-06-26 15.33 15.99 15.08 15.94 +3.98% 141,003 219,084,196
2024-06-25 16 16.11 15.15 15.33 -4.37% 193,623 300,913,029
2024-06-24 16.9 17.24 15.98 16.03 -6.37% 214,807 355,178,600
2024-06-21 16.85 17.18 16.48 17.12 +0.29% 179,286 302,599,650
2024-06-20 17.3 17.86 17.07 17.07 -0.87% 303,543 529,556,953
2024-06-19 17.39 17.62 17.04 17.22 -1.26% 164,282 283,697,711
2024-06-18 17.17 17.54 17.17 17.44 +0.98% 169,069 293,932,235
2024-06-17 16.92 17.43 16.85 17.27 +1.83% 154,578 266,001,293
2024-06-14 17.08 17.17 16.77 16.96 -0.82% 153,497 259,963,915
2024-06-13 17.1 17.4 17.06 17.1 -0.06% 193,503 333,348,861
2024-06-12 16.87 17.3 16.82 17.11 +0.71% 156,965 268,609,658
2024-06-11 16.31 17.05 16.15 16.99 +4.11% 218,595 365,792,774
2024-06-07 16.4 16.58 16.01 16.32 +1.18% 133,434 217,164,277
2024-06-06 16.75 17.11 16.1 16.13 -2.77% 188,883 310,881,998
2024-06-05 16.58 17.04 16.5 16.59 -0.06% 140,913 237,350,418
2024-06-04 17.15 17.15 16.4 16.6 -3.94% 222,132 370,275,070
2024-06-03 17.26 17.7 17.09 17.28 -0.97% 176,122 307,225,351
2024-05-31 17.27 17.67 17.23 17.45 +0.4% 139,993 244,545,508
2024-05-30 16.87 17.58 16.68 17.38 +1.4% 158,544 273,748,108
2024-05-29 17.15 17.56 17.02 17.14 -1.04% 154,240 266,626,510
2024-05-28 17.1 18.2 16.92 17.32 +0.81% 259,475 455,816,185
2024-05-27 16.91 17.22 16.27 17.18 +2.26% 180,790 303,001,757
2024-05-24 17.37 17.45 16.79 16.8 -3.23% 135,393 230,856,594
2024-05-23 17.87 17.88 17.27 17.36 -2.31% 126,925 221,882,093
2024-05-22 17.71 17.92 17.47 17.77 +0.34% 147,496 260,604,736
2024-05-21 17.56 17.84 17.35 17.71 -1.28% 186,518 328,579,978
2024-05-20 17.96 18.14 17.6 17.94 +0.84% 308,035 551,531,121
2024-05-17 16.51 18.2 16.32 17.79 +7.62% 370,003 645,356,922
2024-05-16 16.75 16.84 16.49 16.53 -0.72% 104,758 174,587,275
2024-05-15 16.75 16.98 16.48 16.65 -0.36% 92,866 155,413,647
2024-05-14 16.85 17.08 16.55 16.71 +0.18% 111,345 186,361,463
2024-05-13 17.28 17.3 16.62 16.68 -4.47% 159,973 269,125,219
2024-05-10 17.97 18.07 17.33 17.46 -3.38% 159,970 280,736,456
2024-05-09 17.7 18.12 17.7 18.07 +1.52% 102,842 185,062,207
2024-05-08 18.34 18.44 17.79 17.8 -3.94% 149,009 268,860,657
2024-05-07 18.2 18.67 18.12 18.53 +1.48% 154,506 285,253,276
2024-05-06 18.41 18.65 18.18 18.26 +0.88% 131,508 242,155,851
2024-04-30 18.72 18.74 18.03 18.1 -2.53% 131,734 240,322,890
2024-04-29 17.88 18.62 17.86 18.57 +3.34% 196,024 360,255,613
2024-04-26 17.55 18.05 17.2 17.97 -2.76% 294,332 523,011,045
2024-04-25 18.26 18.72 18.13 18.48 +0.33% 141,862 262,008,190
2024-04-24 17.98 18.42 17.83 18.42 +2.5% 139,134 253,739,467
2024-04-23 17.85 18.18 17.84 17.97 +0.67% 98,014 176,389,035
2024-04-22 17.41 18.16 17.32 17.85 +0.17% 121,065 215,409,531
2024-04-19 18.17 18.3 17.69 17.82 -2.84% 141,062 252,828,369
2024-04-18 18.45 18.76 18.01 18.34 0% 164,691 303,226,086
2024-04-17 17.6 18.34 17.58 18.34 +6.81% 163,755 295,463,492
2024-04-16 17.92 18.19 17.08 17.17 -5.56% 188,589 330,183,051
2024-04-15 18 18.68 17.74 18.18 -1.46% 163,612 297,800,094
2024-04-12 18.35 19.03 18.21 18.45 +0.99% 144,923 268,715,824
2024-04-11 18.45 18.84 18.23 18.27 -1.4% 123,577 228,782,960
2024-04-10 19.19 19.19 18.3 18.53 -3.94% 156,015 290,355,542
2024-04-09 19.2 19.45 18.81 19.29 +0.05% 136,168 260,280,536
2024-04-08 19.68 19.93 19.28 19.28 -2.97% 134,638 264,031,470
2024-04-03 20.17 20.21 19.41 19.87 -1.54% 171,222 339,479,214
2024-04-02 20.71 20.86 20.06 20.18 -3.49% 190,960 388,433,851
2024-04-01 19.76 21.48 19.76 20.91 +5.61% 275,244 568,035,991
2024-03-29 19.65 19.87 19.25 19.8 +0.25% 164,771 322,256,741
2024-03-28 19.35 20.13 19.23 19.75 +1.28% 234,804 461,927,792
2024-03-27 21.19 21.25 19.5 19.5 -6.88% 219,238 441,331,083
2024-03-26 21.31 21.47 20.72 20.94 -1.83% 171,008 359,839,657
2024-03-25 21.9 22.09 21.25 21.33 -3.75% 213,952 465,132,114
2024-03-22 22.45 22.62 21.99 22.16 -1.2% 213,079 474,058,941
2024-03-21 22.32 22.74 22.2 22.43 +0.22% 200,074 449,310,862
2024-03-20 22.27 22.75 22.03 22.38 +0.49% 250,111 558,595,884
2024-03-19 22.27 22.87 21.94 22.27 +0.36% 316,671 710,184,319
2024-03-18 22.07 22.25 21.8 22.19 +0.54% 279,205 615,757,300
2024-03-15 20.93 22.15 20.9 22.07 +5.35% 416,644 903,602,797
2024-03-14 21 21.23 20.58 20.95 -1.55% 181,780 379,751,425
2024-03-13 21.36 21.66 21.21 21.28 +0.33% 227,130 486,876,047
2024-03-12 21.02 21.51 20.91 21.21 +0.14% 194,590 411,699,552
2024-03-11 20.66 21.19 20.51 21.18 +1.15% 210,410 440,030,514
2024-03-08 20.68 21.06 20.44 20.94 +1.95% 192,645 401,697,129
2024-03-07 21.19 21.38 20.52 20.54 -4.42% 287,846 603,036,213
2024-03-06 21.3 21.88 20.85 21.49 +2.04% 354,262 759,192,892
2024-03-05 20.8 21.29 20.55 21.06 -0.19% 262,292 549,484,214
2024-03-04 21.36 21.46 20.67 21.1 +1.05% 284,464 600,496,234
2024-03-01 20.3 20.98 20.2 20.88 +2.86% 261,503 541,624,200
2024-02-29 19 20.37 19 20.3 +5.95% 278,705 556,745,101
2024-02-28 20.49 21.11 19.13 19.16 -6.76% 328,593 665,534,855
2024-02-27 19.87 20.6 19.65 20.55 +3.16% 239,316 483,976,412
2024-02-26 19.8 20.3 19.61 19.92 +1.07% 241,697 482,947,815
2024-02-23 19.73 19.83 19.31 19.71 +0.51% 186,206 364,823,440
2024-02-22 19.08 20 19.05 19.61 +2.72% 221,330 431,629,965
2024-02-21 19 19.65 18.93 19.09 -0.83% 195,564 378,133,852
2024-02-20 19.17 19.4 18.98 19.25 -1.48% 179,806 344,369,819
2024-02-19 19.4 19.69 19.03 19.54 +3% 230,810 446,935,860
2024-02-08 18.15 19.31 18.1 18.97 +5.92% 221,508 418,396,934
2024-02-07 17.46 18.38 17.43 17.91 +2.64% 246,364 443,452,174
2024-02-06 15.82 17.86 15.75 17.45 +8.52% 233,402 394,038,038
2024-02-05 17.12 17.27 15.1 16.08 -7.11% 238,499 389,902,431
2024-02-02 18.6 18.79 16.6 17.31 -5.46% 202,736 356,937,300
2024-02-01 17.75 18.81 17.62 18.31 +2.46% 159,034 290,770,962
2024-01-31 18.99 19.21 17.87 17.87 -6.44% 172,485 319,985,053
2024-01-30 20 20 19.06 19.1 -4.83% 165,457 321,064,363
2024-01-29 19.86 20.28 19.38 20.07 +1.26% 172,148 341,540,291
2024-01-26 19.85 20.02 19.59 19.82 -0.95% 127,198 251,836,608
2024-01-25 19.4 20.15 19.22 20.01 +2.93% 163,981 324,006,297
2024-01-24 19.46 19.7 18.6 19.44 -0.61% 160,727 307,774,674
2024-01-23 18.93 19.65 18.83 19.56 +2.3% 148,409 286,891,794
2024-01-22 19.75 20.09 18.8 19.12 -3.77% 176,548 344,315,912
2024-01-19 20.5 20.72 19.8 19.87 -3.64% 152,675 309,139,635
2024-01-18 21.15 21.3 19.55 20.62 -3.37% 298,486 601,287,980
2024-01-17 21.7 21.95 21.34 21.34 -2.24% 102,521 222,655,263
2024-01-16 21.66 21.99 21.36 21.83 +0.05% 135,671 293,749,365
2024-01-15 21.49 22.15 21.15 21.82 +0.6% 158,061 343,031,347
2024-01-12 22.49 22.95 21.69 21.69 -3.6% 235,646 528,126,603
2024-01-11 21.86 22.57 21.84 22.5 +1.81% 180,163 401,005,757
2024-01-10 21.92 22.3 21.25 22.1 +0.23% 150,125 328,066,513
2024-01-09 22.32 22.45 21.78 22.05 -0.9% 143,607 317,897,079
2024-01-08 21.78 22.3 21.4 22.25 +0.82% 171,549 374,516,449
2024-01-05 23.3 23.65 21.87 22.07 -5.97% 303,197 680,512,711
2024-01-04 23.64 23.77 23.08 23.47 -0.55% 156,092 365,350,235
2024-01-03 23.88 24.24 23.4 23.6 -1.58% 196,196 466,196,018
2024-01-02 24.28 24.47 23.86 23.98 -0.25% 262,520 635,851,849

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░хоЩщВж 300037

近半年

хЗдчл╣ч║║ч╗З 600493

2023年全年

ф╕ЙцЯПчбХ 001300

2024年至今

ф╕нцЭРхЫ╜щЩЕ 600970

2024年至今

хТМхЕГчФЯчЙй 688238

近三个月

ф╕Гф╕Аф║М 603712

2023年全年

цШечлЛхМ╗чЦЧ 688236

2024年一季度

ц╢жш╛╛хМ╗чЦЧ 603108

近期数据

цЩоц║Рч▓╛чФ╡ 688337

2024年一季度

шБЪш╛░шВбф╗╜ 688123

2024年一季度

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
虚拟现实
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
5G通信
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度

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