хЕЙхКЫчзСцКА 300480

数据更新至:

添加到对比分析

14.28 -0.28%

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

14.28
-0.28% -0.04
14.32
开盘价
14.72
最高价
14.13
最低价
38,350
成交量
数据更新至: 2025-03-25

技术指标

15.09
MA5 (5日均线)
15.49
MA10 (10日均线)
15.60
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 14.32 14.72 14.13 14.28 -0.28% 38,350 55,249,660
2025-03-24 15.2 15.39 13.91 14.32 -6.1% 118,938 172,562,010
2025-03-21 16.03 16.4 15.13 15.25 -5.4% 156,649 245,554,856
2025-03-20 15.38 16.51 15.23 16.12 +4.13% 205,399 329,936,977
2025-03-19 15.8 15.9 15.31 15.48 -2.64% 102,448 159,273,323
2025-03-18 15.42 16.5 15.39 15.9 +3.25% 180,301 289,465,342
2025-03-17 15.67 15.79 15.26 15.4 -1.72% 78,544 121,112,209
2025-03-14 15.84 16 15.22 15.67 -1.2% 142,469 221,312,769
2025-03-13 16.57 16.68 15.4 15.86 -4.46% 193,010 307,751,507
2025-03-12 15.82 17.5 15.63 16.6 +4.93% 317,130 532,535,207
2025-03-11 15.6 15.95 15.45 15.82 0% 83,065 130,438,025
2025-03-10 15.62 16.06 15.56 15.82 +1.41% 99,607 157,965,764
2025-03-07 15.72 15.83 15.41 15.6 -1.45% 76,392 119,287,098
2025-03-06 15.86 16.14 15.7 15.83 +0.51% 102,689 163,234,233
2025-03-05 15.71 15.93 15.49 15.75 -0.38% 85,533 134,406,529
2025-03-04 14.86 15.85 14.82 15.81 +4.98% 123,670 191,476,018
2025-03-03 15.17 15.59 14.88 15.06 -1.12% 95,809 145,952,056
2025-02-28 16.3 16.36 15.13 15.23 -6.28% 160,007 251,809,539
2025-02-27 15.93 16.39 15.61 16.25 +2.01% 208,300 335,367,669
2025-02-26 15.88 16.1 15.67 15.93 +0.31% 139,373 221,112,230
2025-02-25 15.5 16.23 15.31 15.88 -0.69% 144,564 227,873,219
2025-02-24 15.56 16.16 15.12 15.99 +2.7% 188,656 295,795,740
2025-02-21 15.35 15.66 15.25 15.57 +0.65% 129,359 200,513,814
2025-02-20 15.59 15.76 15.29 15.47 -1.28% 106,587 164,677,683
2025-02-19 14.73 15.7 14.68 15.67 +6.53% 158,029 242,727,352
2025-02-18 15.41 15.7 14.67 14.71 -5.46% 131,875 199,499,121
2025-02-17 15.02 15.92 15.02 15.56 +3.6% 186,478 289,360,907
2025-02-14 14.36 15.45 14.35 15.02 +3.44% 153,874 230,718,482
2025-02-13 14.88 14.94 14.49 14.52 -2.94% 86,696 126,908,357
2025-02-12 14.75 14.99 14.5 14.96 +1.15% 110,548 163,270,824
2025-02-11 15.14 15.36 14.6 14.79 -3.77% 149,821 223,198,553
2025-02-10 14.86 15.72 14.76 15.37 +5.49% 205,432 315,345,454
2025-02-07 14.38 15.17 14.35 14.57 +0.76% 166,924 246,289,369
2025-02-06 14.34 14.87 13.95 14.46 +2.92% 178,075 257,631,151
2025-02-05 12.6 14.25 12.5 14.05 +14.6% 143,708 193,498,273
2025-01-27 12.48 12.65 12.25 12.26 -1.76% 25,253 31,420,309
2025-01-24 12.38 12.52 12.35 12.48 +0.73% 23,653 29,407,327
2025-01-23 12.51 12.84 12.39 12.39 +0.08% 42,371 53,637,169
2025-01-22 12.5 12.59 12.29 12.38 -1.2% 26,203 32,564,274
2025-01-21 12.75 12.8 12.36 12.53 -0.95% 24,010 29,973,756
2025-01-20 12.78 12.8 12.58 12.65 +0.48% 27,696 35,108,401
2025-01-17 12.48 12.76 12.41 12.59 -0.24% 24,979 31,440,234
2025-01-16 12.56 12.85 12.43 12.62 +0.48% 25,984 32,828,436
2025-01-15 12.63 12.73 12.41 12.56 -0.32% 23,991 30,181,704
2025-01-14 12.03 12.6 12 12.6 +5% 37,304 46,159,155
2025-01-13 11.85 12.07 11.61 12 +0.76% 31,507 37,429,215
2025-01-10 12.32 12.5 11.9 11.91 -3.56% 34,717 42,314,389
2025-01-09 12.23 12.47 12.17 12.35 +0.57% 28,862 35,738,562
2025-01-08 12.4 12.46 11.9 12.28 -1.37% 35,334 43,174,741
2025-01-07 12.21 12.47 12.1 12.45 +2.22% 26,900 33,089,986
2025-01-06 12.09 12.38 11.79 12.18 +0.66% 30,722 37,330,600
2025-01-03 12.62 12.75 12.08 12.1 -3.51% 36,616 45,215,148
2025-01-02 12.93 13.09 12.39 12.54 -3.17% 39,396 50,016,065
2024-12-31 13.53 13.66 12.92 12.95 -4.07% 41,041 54,084,214
2024-12-30 13.57 13.79 13.21 13.5 -1.6% 33,092 44,837,733
2024-12-27 13.75 14.04 13.65 13.72 -0.58% 34,136 47,245,037
2024-12-26 13.7 13.95 13.64 13.8 -0.07% 30,682 42,495,361
2024-12-25 13.82 13.91 13.41 13.81 -0.72% 37,733 51,420,079
2024-12-24 13.87 14.02 13.6 13.91 +1.46% 30,273 41,768,193
2024-12-23 14.49 14.49 13.68 13.71 -5.38% 46,935 65,740,015
2024-12-20 14.16 14.69 14.05 14.49 +2.33% 53,488 77,190,813
2024-12-19 13.86 14.24 13.76 14.16 +0.85% 40,907 57,592,269
2024-12-18 13.98 14.19 13.6 14.04 +1.23% 42,125 58,890,903
2024-12-17 14.46 14.48 13.83 13.87 -3.68% 48,446 68,111,232
2024-12-16 14.59 14.74 14.33 14.4 -1.17% 43,843 63,424,401
2024-12-13 14.9 14.99 14.53 14.57 -2.93% 61,487 90,422,559
2024-12-12 15.14 15.22 14.85 15.01 -0.79% 54,910 82,427,293
2024-12-11 15.08 15.25 14.91 15.13 +0.87% 49,975 75,388,779
2024-12-10 15.3 15.35 14.98 15 +0.94% 62,152 94,487,898
2024-12-09 15.11 15.24 14.74 14.86 -1.65% 44,539 66,508,417
2024-12-06 15.23 15.33 14.88 15.11 -0.85% 55,474 83,790,677
2024-12-05 15.09 15.33 15 15.24 +0.99% 44,686 67,926,641
2024-12-04 15.57 15.65 14.96 15.09 -2.01% 64,927 99,283,867
2024-12-03 15.53 15.7 15.28 15.4 -0.39% 60,238 93,064,508
2024-12-02 15.1 15.51 15.04 15.46 +2.59% 80,921 123,603,366
2024-11-29 14.73 15.21 14.59 15.07 +1.55% 65,501 98,081,879
2024-11-28 14.59 15.25 14.57 14.84 +1.3% 71,195 105,850,878
2024-11-27 14.39 14.67 13.85 14.65 +1.74% 56,296 79,923,407
2024-11-26 14.76 14.87 14.39 14.4 -2.44% 40,894 59,640,116
2024-11-25 14.68 14.78 14.15 14.76 +1.93% 50,076 72,564,878
2024-11-22 15.17 15.49 14.47 14.48 -4.55% 76,690 114,971,736
2024-11-21 15.2 15.3 14.7 15.17 -0.85% 71,003 106,798,643
2024-11-20 15.05 15.57 14.93 15.3 +0.72% 72,680 111,058,107
2024-11-19 14.49 15.19 14.36 15.19 +5.93% 78,002 115,268,671
2024-11-18 15.13 15.29 14.21 14.34 -5.1% 80,037 116,572,634
2024-11-15 15.74 15.94 15.09 15.11 -4% 90,400 140,836,227
2024-11-14 16.73 16.83 15.7 15.74 -6.81% 99,142 160,625,352
2024-11-13 17 17.01 16.28 16.89 -2.14% 169,716 282,544,568
2024-11-12 16.89 17.62 16.44 17.26 +2.19% 270,928 460,785,921
2024-11-11 15.98 17.17 15.98 16.89 +8.27% 240,208 403,559,292
2024-11-08 15.35 16.07 15.32 15.6 +2.97% 155,542 244,220,997
2024-11-07 15.02 15.23 14.83 15.15 +0.53% 78,460 118,299,470
2024-11-06 15.35 15.53 14.99 15.07 -1.37% 110,416 168,401,220
2024-11-05 14.6 15.38 14.55 15.28 +4.3% 98,557 148,628,696
2024-11-04 14.07 14.88 14 14.65 +2.16% 90,442 131,949,681
2024-11-01 15.98 16.34 14.31 14.34 -9.7% 195,573 295,959,283
2024-10-31 15.17 16.03 14.81 15.88 +4.68% 204,431 318,916,600
2024-10-30 14.77 15.35 14.4 15.17 +2.57% 129,135 192,548,096
2024-10-29 15.19 15.44 14.71 14.79 -2.63% 91,340 137,384,588
2024-10-28 15.02 15.27 14.99 15.19 +0.46% 60,421 91,457,738
2024-10-25 15.35 15.48 15.02 15.12 -0.85% 79,860 121,297,837
2024-10-24 14.93 15.39 14.91 15.25 +0.99% 80,575 122,571,939
2024-10-23 15.4 15.53 15.02 15.1 -2.96% 113,164 172,935,338
2024-10-22 15.41 15.98 15.3 15.56 -0.19% 122,501 190,812,275
2024-10-21 15.43 16.05 15.2 15.59 -0.51% 218,239 340,864,105
2024-10-18 14.38 15.91 14.33 15.67 +8.67% 217,434 331,843,477
2024-10-17 15.06 15.28 14.37 14.42 -1.57% 121,906 180,310,425
2024-10-16 14.15 14.68 14.04 14.65 +2.59% 94,903 137,065,608
2024-10-15 14.05 15.25 13.82 14.28 +0.71% 125,753 182,204,498
2024-10-14 13.83 14.18 13.34 14.18 +3.43% 66,936 92,418,422
2024-10-11 14.6 14.7 13.49 13.71 -7.05% 76,712 107,445,964
2024-10-10 15.03 15.78 14.58 14.75 -1.54% 87,066 131,055,012
2024-10-09 16.16 16.81 14.86 14.98 -14.01% 157,911 251,370,691
2024-10-08 17.99 17.99 15.6 17.42 +15.82% 207,394 349,162,914
2024-09-30 13.51 15.18 13.47 15.04 +14.98% 144,361 207,064,636
2024-09-27 12.38 13.35 12.35 13.08 +6.86% 75,322 96,653,235
2024-09-26 11.78 12.24 11.7 12.24 +3.9% 42,377 50,785,525
2024-09-25 11.84 12.12 11.75 11.78 +0.94% 51,832 61,992,243
2024-09-24 11.06 11.67 10.87 11.67 +6.09% 54,632 61,893,257
2024-09-23 10.89 11.05 10.7 11 +1.01% 29,403 32,141,299
2024-09-20 11.16 11.18 10.8 10.89 -2.16% 26,710 29,154,479
2024-09-19 10.95 11.3 10.95 11.13 +1.92% 40,965 45,635,458
2024-09-18 11.33 11.42 10.83 10.92 -3.11% 35,242 38,750,463
2024-09-13 11.68 11.74 11.26 11.27 -3.59% 26,217 29,947,821
2024-09-12 11.71 11.96 11.66 11.69 -0.85% 19,110 22,591,602
2024-09-11 11.88 12 11.73 11.79 -1.67% 15,518 18,379,056
2024-09-10 11.77 12.02 11.59 11.99 +2.13% 27,488 32,372,223
2024-09-09 11.88 11.98 11.68 11.74 -1.18% 18,737 22,133,614
2024-09-06 12.18 12.21 11.88 11.88 -2.46% 26,295 31,479,663
2024-09-05 12.12 12.3 11.98 12.18 +0.5% 26,836 32,519,065
2024-09-04 11.77 12.22 11.77 12.12 +1.08% 32,310 38,938,356
2024-09-03 11.68 12.09 11.63 11.99 +2.3% 25,487 30,388,901
2024-09-02 12.21 12.28 11.7 11.72 -4.01% 42,811 51,054,966
2024-08-30 11.7 12.39 11.66 12.21 +4.36% 60,611 73,792,096
2024-08-29 11.4 12.19 11.15 11.7 -3.31% 77,229 91,209,032
2024-08-28 11.88 12.31 11.82 12.1 +1.34% 39,763 48,157,875
2024-08-27 12.02 12.26 11.88 11.94 -1.49% 40,629 48,873,950
2024-08-26 12.41 12.56 12.09 12.12 -2.81% 57,483 70,167,856
2024-08-23 12.45 12.77 12.09 12.47 -0.24% 50,122 62,191,027
2024-08-22 12.81 13.08 12.45 12.5 -2.04% 39,626 50,440,109
2024-08-21 12.68 12.99 12.53 12.76 +0.71% 35,435 45,441,571
2024-08-20 13.14 13.17 12.63 12.67 -3.94% 57,920 74,262,246
2024-08-19 13.59 13.64 13.12 13.19 -4.21% 95,204 126,906,604
2024-08-16 13.13 13.9 13.13 13.77 +3.77% 136,150 184,546,069
2024-08-15 12.48 13.45 12.4 13.27 +5.65% 124,714 162,929,628
2024-08-14 12.67 12.79 12.56 12.56 -1.41% 16,192 20,439,727
2024-08-13 12.67 12.79 12.54 12.74 +0.39% 26,537 33,584,125
2024-08-12 12.86 12.9 12.64 12.69 -1.17% 18,164 23,118,573
2024-08-09 13.03 13.19 12.81 12.84 -0.54% 24,686 32,022,416
2024-08-08 12.91 13.08 12.53 12.91 -0.77% 30,792 39,468,826
2024-08-07 13.09 13.22 12.93 13.01 -0.31% 28,199 36,836,103
2024-08-06 12.88 13.18 12.73 13.05 +2.76% 29,106 37,646,548
2024-08-05 13.3 13.46 12.7 12.7 -5.22% 50,990 66,406,847
2024-08-02 13.7 13.93 13.38 13.4 -3.94% 42,755 58,349,668
2024-08-01 13.75 14.12 13.63 13.95 +1.38% 50,220 69,668,326
2024-07-31 13.06 13.76 12.96 13.76 +5.36% 50,076 67,713,707
2024-07-30 12.92 13.24 12.77 13.06 +0.38% 33,848 44,058,850
2024-07-29 13.39 13.39 12.98 13.01 -1.89% 30,475 39,830,447
2024-07-26 13.13 13.39 13.12 13.26 +1.14% 28,985 38,432,458
2024-07-25 13.12 13.39 12.88 13.11 -0.68% 30,773 40,363,076
2024-07-24 13.61 13.78 13.16 13.2 -3.15% 37,074 49,682,047
2024-07-23 14.27 14.27 13.57 13.63 -4.75% 51,433 71,438,150
2024-07-22 14 14.4 13.97 14.31 +2.8% 57,979 82,514,907
2024-07-19 13.38 14.18 13.27 13.92 +3.65% 70,220 97,424,540
2024-07-18 13.54 13.59 12.89 13.43 -1.76% 64,499 85,060,623
2024-07-17 14.05 14.13 13.66 13.67 -2.7% 40,724 56,238,640
2024-07-16 13.94 14.09 13.58 14.05 +2.48% 37,869 52,506,766
2024-07-15 14 14.14 13.69 13.71 -2.21% 30,131 41,697,076
2024-07-12 14.14 14.2 13.96 14.02 -1.68% 36,772 51,664,883
2024-07-11 13.94 14.29 13.72 14.26 +4.47% 67,455 94,988,130
2024-07-10 14.06 14.08 13.3 13.65 -2.85% 58,180 79,916,657
2024-07-09 13.88 14.11 13.3 14.05 +0.43% 90,020 123,810,227
2024-07-08 14.98 14.98 13.86 13.99 -6.36% 61,879 88,027,076
2024-07-05 15.03 15.11 14.7 14.94 -1.13% 33,689 50,153,783
2024-07-04 15.66 15.93 15.03 15.11 -3.33% 31,538 48,653,568
2024-07-03 15.63 15.93 15.41 15.63 -1.01% 28,030 43,925,858
2024-07-02 16.08 16.14 15.74 15.79 -1.8% 25,318 40,204,979
2024-07-01 15.71 16.15 15.68 16.08 +1.58% 29,863 47,522,064
2024-06-28 15.4 16.2 15.3 15.83 +2.66% 48,016 76,110,060
2024-06-27 16.3 16.3 15.41 15.42 -5.4% 54,766 86,787,435
2024-06-26 15.82 16.36 15.63 16.3 +2.97% 44,016 70,627,430
2024-06-25 16.08 16.53 15.58 15.83 -1.49% 59,906 96,258,890
2024-06-24 17.69 17.69 16.05 16.07 -8.85% 101,925 170,137,081
2024-06-21 18.08 18.4 17.58 17.63 -4.44% 117,776 212,860,993
2024-06-20 17.7 18.5 17.38 18.45 +5.07% 168,440 305,475,844
2024-06-19 17.9 17.91 17.31 17.56 -1.13% 52,617 92,340,173
2024-06-18 17.65 17.87 17.4 17.76 +0.17% 54,712 96,752,701
2024-06-17 17.51 17.78 17.31 17.73 +0.62% 52,019 91,624,560
2024-06-14 17.52 17.85 17.39 17.62 +0.06% 68,662 121,426,598
2024-06-13 17.83 18 17.59 17.61 -1.45% 75,504 134,184,247
2024-06-12 17.65 17.99 17.57 17.87 -0.72% 97,935 174,239,725
2024-06-11 16.62 18 16.5 18 +8.63% 127,199 222,164,610
2024-06-07 16.4 16.65 16 16.57 +1.78% 36,798 60,331,260
2024-06-06 16.4 17.21 16.17 16.28 -0.25% 54,680 90,497,563
2024-06-05 16.6 17.02 16.3 16.32 -2.28% 32,358 53,801,185
2024-06-04 17.07 17.1 16.34 16.7 -2.22% 43,212 71,653,031
2024-06-03 17.3 17.38 16.84 17.08 -0.81% 42,669 73,149,190
2024-05-31 17.46 17.65 17.22 17.22 -2.1% 52,094 90,663,281
2024-05-30 17.31 17.76 17.07 17.59 +0.8% 68,380 120,111,221
2024-05-29 17.43 17.83 17.29 17.45 -1.41% 68,486 120,217,503
2024-05-28 16.89 17.84 16.8 17.7 +4% 109,610 192,206,745
2024-05-27 16.5 17.08 15.86 17.02 +2.53% 72,344 119,028,979
2024-05-24 17.12 17.25 16.55 16.6 -3.04% 55,178 92,908,891
2024-05-23 17.89 17.89 17.11 17.12 -5.47% 87,185 152,645,701
2024-05-22 17.47 18.11 17.04 18.11 +3.07% 135,624 239,092,443
2024-05-21 17.38 18.1 17.25 17.57 -2.39% 121,362 213,565,442
2024-05-20 16.65 18.2 16.47 18 +8.04% 172,261 301,072,766
2024-05-17 15.4 17 15.4 16.66 +8.53% 115,683 189,443,914
2024-05-16 15.5 15.5 15.27 15.35 +0.2% 19,043 29,279,249
2024-05-15 15.72 15.87 15.3 15.32 -1.48% 21,976 34,190,862
2024-05-14 15.57 15.75 15.45 15.55 -0.19% 18,202 28,357,605
2024-05-13 15.85 15.85 15.46 15.58 -2.81% 29,735 46,373,872
2024-05-10 16.6 16.6 15.85 16.03 -3.08% 29,826 48,086,730
2024-05-09 16.2 16.71 16.2 16.54 +2.35% 31,622 52,113,065
2024-05-08 16.34 16.53 16.08 16.16 -1.1% 24,511 39,989,780
2024-05-07 16.22 16.54 16.21 16.34 +0.43% 23,826 39,087,646
2024-05-06 16.56 16.64 16.2 16.27 0% 25,131 41,090,626
2024-04-30 16.27 16.41 16.01 16.27 +0.06% 26,021 42,184,631
2024-04-29 16.05 16.48 16.05 16.26 +1.37% 32,298 52,561,802
2024-04-26 15.5 16.25 15.41 16.04 +1.71% 32,941 52,547,042
2024-04-25 15.7 16.05 15.64 15.77 -0.63% 25,526 40,549,417
2024-04-24 15.49 15.89 15.41 15.87 +2.45% 24,246 38,028,541
2024-04-23 15.13 15.62 15.1 15.49 +2.58% 28,370 43,602,301
2024-04-22 14.81 15.27 14.5 15.1 -0.07% 24,444 36,606,650
2024-04-19 15.34 15.36 14.96 15.11 -1.88% 29,307 44,320,648
2024-04-18 15.43 15.81 15.12 15.4 -0.06% 33,082 51,252,029
2024-04-17 14.85 15.43 14.75 15.41 +6.87% 41,474 63,261,489
2024-04-16 15.45 15.58 14.36 14.42 -7.62% 49,549 73,156,607
2024-04-15 15.85 16.13 15.25 15.61 -1.7% 42,077 65,557,825
2024-04-12 16.26 16.34 15.88 15.88 -1.55% 23,485 37,777,253
2024-04-11 15.88 16.34 15.86 16.13 +0.12% 31,835 51,305,579
2024-04-10 16.79 16.79 15.95 16.11 -3.36% 32,747 53,203,053
2024-04-09 16.36 16.8 16.36 16.67 +1.83% 29,435 48,902,287
2024-04-08 17 17.09 16.36 16.37 -4.27% 37,640 62,556,831
2024-04-03 17.38 17.48 16.76 17.1 -0.87% 43,794 74,886,241
2024-04-02 18.08 18.12 17.08 17.25 -4.85% 66,508 115,789,038
2024-04-01 18.01 18.25 17.88 18.13 -0.82% 53,220 95,968,390
2024-03-29 17.72 18.32 17.61 18.28 +3.39% 36,222 65,081,721
2024-03-28 17.35 18.03 17.28 17.68 +2.2% 44,582 79,070,596
2024-03-27 18.3 18.5 17.23 17.3 -6.64% 56,164 99,201,854
2024-03-26 18.22 18.79 17.95 18.53 +0.71% 58,679 107,789,746
2024-03-25 19.7 19.7 18.33 18.4 -6.98% 85,779 162,901,739
2024-03-22 19.3 19.79 19.17 19.78 +2.7% 103,264 202,440,889
2024-03-21 19.52 19.72 19.13 19.26 -0.47% 53,264 103,451,425
2024-03-20 19.26 19.59 19.07 19.35 -0.26% 53,986 104,140,641
2024-03-19 19.33 19.68 19.01 19.4 +0.21% 75,926 146,764,032
2024-03-18 19.18 19.38 18.81 19.36 +1.68% 74,964 143,320,180
2024-03-15 18.71 19.12 18.5 19.04 +1.93% 59,339 112,095,477
2024-03-14 19 19.43 18.46 18.68 -2.45% 78,835 149,007,315
2024-03-13 19.81 19.96 18.95 19.15 -3.48% 106,479 207,704,943
2024-03-12 19.7 20.13 19.4 19.84 -0.3% 113,171 222,917,935
2024-03-11 19.98 20.06 19.4 19.9 -2.97% 157,780 310,784,079
2024-03-08 18.8 20.9 18.38 20.51 +7.61% 225,620 441,885,147
2024-03-07 17.96 19.5 17.83 19.06 +7.32% 186,360 349,015,465
2024-03-06 17.5 18.09 17.41 17.76 +0.28% 68,211 121,379,037
2024-03-05 18.2 18.29 17.64 17.71 -3.49% 109,429 196,465,542
2024-03-04 17.97 18.38 17.27 18.35 +1.94% 144,436 258,647,854
2024-03-01 16.93 18.14 16.93 18 +6.7% 155,954 275,142,593
2024-02-29 15.58 16.88 15.5 16.87 +7.38% 97,570 160,873,343
2024-02-28 17.4 17.65 15.68 15.71 -10.13% 135,743 228,986,940
2024-02-27 16.91 17.52 16.73 17.48 +1.27% 122,473 209,246,344
2024-02-26 16.7 17.65 16.69 17.26 +3.29% 130,120 222,831,649
2024-02-23 16.66 16.98 16.36 16.71 +0.36% 118,200 196,366,232
2024-02-22 16.08 16.89 16.01 16.65 -0.42% 128,783 212,293,114
2024-02-21 15.9 18.08 15.46 16.72 -0.3% 194,016 317,173,852
2024-02-20 14.58 16.94 14.15 16.77 +14.47% 113,286 176,248,439
2024-02-19 14.3 15.08 14.19 14.65 +3.9% 86,983 127,758,471
2024-02-08 12.37 14.14 12.21 14.1 +13.07% 103,676 137,751,601
2024-02-07 12.29 13.13 12 12.47 +1.05% 106,091 134,267,653
2024-02-06 11.4 12.58 10.91 12.34 +4.49% 103,597 122,291,814
2024-02-05 13.27 13.54 11.23 11.81 -11.8% 115,475 138,974,825
2024-02-02 14.45 14.73 12.89 13.39 -7.21% 70,741 96,678,509
2024-02-01 14.65 14.77 14.14 14.43 -0.76% 42,927 62,170,557
2024-01-31 15.33 15.49 14.5 14.54 -4.84% 50,405 75,364,762
2024-01-30 15.8 15.96 15.25 15.28 -3.54% 40,659 63,450,702
2024-01-29 16.45 16.59 15.75 15.84 -3.77% 33,575 53,801,987
2024-01-26 16.92 17.02 16.41 16.46 -3.01% 37,349 62,323,812
2024-01-25 16.4 16.99 16.11 16.97 +3.22% 59,336 99,096,125
2024-01-24 16.78 16.94 15.99 16.44 -1.56% 56,687 92,995,909
2024-01-23 16.52 17.29 16.43 16.7 +0.06% 51,807 86,958,435
2024-01-22 18.09 18.18 16.48 16.69 -7.59% 49,408 85,818,383
2024-01-19 18.48 18.7 18.06 18.06 -1.79% 27,259 50,003,476
2024-01-18 18.66 18.67 17.7 18.39 -0.59% 52,762 95,557,991
2024-01-17 19.03 19.12 18.49 18.5 -3.19% 26,493 49,770,236
2024-01-16 19.42 19.42 18.83 19.11 -0.88% 25,596 48,788,759
2024-01-15 19.38 19.51 19.02 19.28 -0.31% 19,292 37,210,888
2024-01-12 19.5 19.6 19.22 19.34 -1.43% 28,133 54,609,712
2024-01-11 19.18 19.64 18.96 19.62 +2.94% 33,046 64,037,095
2024-01-10 19.21 19.62 18.94 19.06 -1.6% 29,573 56,765,295
2024-01-09 19.1 19.78 19.1 19.37 +0.26% 35,954 69,906,811
2024-01-08 19.82 20 19.23 19.32 -3.4% 37,508 73,093,894
2024-01-05 20.33 20.69 19.81 20 -1.91% 27,998 56,424,802
2024-01-04 20.77 20.77 20.28 20.39 -1.92% 26,583 54,280,586
2024-01-03 21 21 20.35 20.79 -1.09% 39,391 81,276,529
2024-01-02 21.4 21.4 20.95 21.02 -1.55% 32,902 69,571,970

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

цЫ╝хНбщ╛Щ 300945

近三个月

х╣┐ц╖▒щУБш╖п 601333

近三个月

щжЦщТвшВбф╗╜ 000959

近三个月

ш╡гч▓дщлШщАЯ 600269

近三个月

ш┤Эф╗Хш╛╛хЕЛ 300822

近半年

ф║Фц┤ЛшЗкцОз 300420

近三个月

цШЯш╛Йхи▒ф╣Р 300043

近期数据

хдйцнгчФ╡ц░Ф 605066

近三个月

хРМц╡ОчзСцКА 600846

2022-2023两年

STф╣ЭцЬЙ 600462

近半年

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
数字经济
大数据

чзСхИЫф┐бцБп (300730)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
光伏产业

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