ц┐ощШ│цГацИР 300481

数据更新至:

添加到对比分析

15.37 +1.45%

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

15.37
+1.45% +0.22
15.15
开盘价
15.38
最高价
15.07
最低价
23,373
成交量
数据更新至: 2025-03-25

技术指标

15.46
MA5 (5日均线)
15.51
MA10 (10日均线)
15.35
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 15.15 15.38 15.07 15.37 +1.45% 23,373 35,648,072
2025-03-24 15.44 15.54 14.87 15.15 -1.94% 55,327 83,862,499
2025-03-21 15.63 15.77 15.39 15.45 -1.21% 43,207 67,109,468
2025-03-20 15.7 15.81 15.61 15.64 -0.38% 36,362 57,055,950
2025-03-19 15.73 15.84 15.63 15.7 -0.25% 39,191 61,628,242
2025-03-18 15.56 15.77 15.56 15.74 +1.16% 42,599 66,742,164
2025-03-17 15.62 15.67 15.5 15.56 -0.38% 37,336 58,184,334
2025-03-14 15.38 15.63 15.22 15.62 +1.76% 53,308 82,494,182
2025-03-13 15.51 15.58 15.14 15.35 -1.29% 76,728 117,384,713
2025-03-12 15.86 15.86 15.53 15.55 -1.52% 73,057 114,278,784
2025-03-11 15.46 15.79 15.4 15.79 +1.09% 64,024 100,078,093
2025-03-10 15.56 15.94 15.5 15.62 +0.45% 105,221 165,383,034
2025-03-07 15.08 15.92 15.07 15.55 +2.57% 138,470 215,890,505
2025-03-06 15.15 15.21 15.08 15.16 +0.2% 48,647 73,734,237
2025-03-05 15.02 15.24 14.91 15.13 +0.8% 48,756 73,503,985
2025-03-04 14.62 15.01 14.62 15.01 +1.42% 34,914 52,008,584
2025-03-03 14.55 15.05 14.55 14.8 +1.72% 49,537 73,703,822
2025-02-28 14.95 15.03 14.51 14.55 -3.39% 47,016 69,430,982
2025-02-27 15.15 15.19 14.81 15.06 -0.46% 48,050 72,104,387
2025-02-26 15.09 15.26 15.05 15.13 +0.07% 45,164 68,318,201
2025-02-25 15.01 15.32 14.93 15.12 +0.07% 49,154 74,335,502
2025-02-24 15.2 15.26 15.01 15.11 -0.59% 41,898 63,421,101
2025-02-21 15.02 15.37 14.88 15.2 +1.27% 69,604 105,313,313
2025-02-20 14.76 15.08 14.67 15.01 +1.69% 57,067 85,073,986
2025-02-19 14.45 14.79 14.37 14.76 +2.15% 40,742 59,596,148
2025-02-18 14.81 14.9 14.34 14.45 -2.43% 44,470 65,175,344
2025-02-17 14.79 14.87 14.68 14.81 +0.34% 46,097 68,038,774
2025-02-14 14.83 14.93 14.73 14.76 -0.4% 38,509 57,038,304
2025-02-13 15.06 15.06 14.81 14.82 -1.53% 40,018 59,703,027
2025-02-12 15.01 15.16 14.88 15.05 +0.07% 47,587 71,460,899
2025-02-11 15.06 15.09 14.9 15.04 -0.4% 36,399 54,521,988
2025-02-10 15.01 15.12 14.95 15.1 +0.67% 38,085 57,289,145
2025-02-07 15.11 15.18 14.86 15 -0.53% 67,496 101,561,174
2025-02-06 14.77 15.09 14.74 15.08 +1.96% 40,047 59,911,706
2025-02-05 14.7 14.87 14.61 14.79 +1.3% 35,359 52,213,336
2025-01-27 14.69 14.9 14.58 14.6 +0.27% 33,477 49,298,526
2025-01-24 14.48 14.67 14.44 14.56 +0.34% 36,676 53,318,840
2025-01-23 14.84 14.98 14.5 14.51 -1.29% 41,492 61,223,863
2025-01-22 14.86 14.93 14.68 14.7 -1.21% 22,933 33,915,422
2025-01-21 14.74 14.92 14.52 14.88 +1.5% 38,948 57,381,643
2025-01-20 14.67 14.76 14.58 14.66 +0.76% 30,490 44,706,533
2025-01-17 14.46 14.67 14.3 14.55 +0.76% 35,289 51,213,130
2025-01-16 14.55 14.67 14.31 14.44 -0.14% 32,342 46,847,726
2025-01-15 14.64 14.64 14.41 14.46 -1.23% 34,834 50,592,892
2025-01-14 14.15 14.64 14.1 14.64 +4.35% 60,155 86,913,755
2025-01-13 13.67 14.04 13.61 14.03 +0.94% 27,351 37,955,301
2025-01-10 14.24 14.44 13.9 13.9 -2.52% 38,780 55,013,463
2025-01-09 13.97 14.38 13.97 14.26 +1.21% 36,983 52,715,280
2025-01-08 14.21 14.26 13.72 14.09 -1.47% 41,073 57,592,483
2025-01-07 14.11 14.31 14.05 14.3 +1.42% 33,472 47,560,312
2025-01-06 13.91 14.15 13.64 14.1 +1.08% 34,387 48,057,227
2025-01-03 14.64 14.66 13.94 13.95 -4.19% 52,528 74,819,240
2025-01-02 14.84 15.01 14.38 14.56 -1.75% 54,487 80,075,993
2024-12-31 15.59 15.59 14.81 14.82 -4.39% 79,087 119,203,110
2024-12-30 15.44 15.68 15.3 15.5 -0.58% 41,214 63,901,199
2024-12-27 15.61 15.84 15.5 15.59 -1.33% 58,150 91,074,247
2024-12-26 15.64 15.87 15.6 15.8 +1.09% 60,671 95,514,061
2024-12-25 16.08 16.18 15.38 15.63 -3.22% 100,691 157,584,577
2024-12-24 16.49 16.65 15.81 16.15 -1.22% 130,968 212,215,607
2024-12-23 17.87 17.89 16.32 16.35 -8.15% 181,353 307,633,874
2024-12-20 17.59 18.49 17.53 17.8 +1.54% 201,070 364,023,104
2024-12-19 17.69 17.92 17.28 17.53 -2.83% 179,821 316,063,052
2024-12-18 17.2 18.1 17.05 18.04 +2.62% 288,472 510,586,776
2024-12-17 17.01 17.62 16.83 17.58 +3.72% 295,471 511,436,137
2024-12-16 16.46 17.68 16.3 16.95 +4.18% 168,828 285,787,545
2024-12-13 16.62 16.68 16.21 16.27 -2.98% 60,417 99,260,612
2024-12-12 16.96 16.97 16.54 16.77 -0.42% 56,688 94,726,086
2024-12-11 16.6 16.84 16.5 16.84 +2.06% 79,990 133,498,357
2024-12-10 16.95 16.98 16.47 16.5 +0.18% 91,697 153,305,100
2024-12-09 16.46 16.63 16.3 16.47 -0.3% 52,866 86,967,861
2024-12-06 16.5 16.61 16.2 16.52 -0.18% 73,997 121,519,080
2024-12-05 16.58 16.77 16.43 16.55 -0.3% 70,043 116,193,993
2024-12-04 16.9 17.04 16.51 16.6 -1.25% 81,822 137,359,298
2024-12-03 16.8 16.94 16.62 16.81 +0.06% 74,544 125,050,867
2024-12-02 16.67 17 16.49 16.8 +1.82% 89,338 149,606,587
2024-11-29 16.2 16.59 15.91 16.5 +2.23% 81,247 132,455,504
2024-11-28 16.16 16.74 16.07 16.14 -0.12% 75,538 123,927,273
2024-11-27 15.85 16.17 15.53 16.16 +2.67% 78,220 123,917,565
2024-11-26 16.27 16.39 15.68 15.74 -3.26% 75,188 119,818,265
2024-11-25 16.13 16.34 15.91 16.27 +1.12% 80,368 129,949,224
2024-11-22 16.77 17.07 16.03 16.09 -3.54% 116,461 194,354,903
2024-11-21 16.78 17.06 16.42 16.68 -0.6% 97,390 163,336,638
2024-11-20 16.55 16.95 16.3 16.78 +1.39% 146,072 243,743,142
2024-11-19 15.66 17.2 15.64 16.55 +6.84% 178,477 293,339,198
2024-11-18 15.97 16.18 15.39 15.49 -2.82% 77,001 120,430,633
2024-11-15 16.28 16.48 15.91 15.94 -1.85% 76,841 124,579,232
2024-11-14 16.89 17 16.2 16.24 -4.08% 90,521 150,123,631
2024-11-13 16.82 17.04 16.5 16.93 +0.59% 90,170 151,544,820
2024-11-12 16.67 17.28 16.6 16.83 +1.14% 158,404 268,890,151
2024-11-11 16 16.66 15.96 16.64 +3.29% 115,273 189,970,868
2024-11-08 16.2 16.37 16.03 16.11 +0.06% 104,424 169,139,779
2024-11-07 15.71 16.1 15.61 16.1 +1.83% 80,947 129,369,670
2024-11-06 15.91 16.2 15.73 15.81 -0.19% 92,578 147,634,651
2024-11-05 15.42 15.9 15.42 15.84 +2.19% 84,629 133,083,319
2024-11-04 15.05 15.6 15.05 15.5 +2.45% 43,117 66,480,953
2024-11-01 15.6 15.75 15.07 15.13 -3.26% 81,286 124,434,666
2024-10-31 15.47 15.78 15.26 15.64 +0.97% 71,268 111,096,121
2024-10-30 15.35 16 15.34 15.49 -0.13% 79,086 123,801,678
2024-10-29 15.88 15.95 15.46 15.51 -2.27% 71,920 112,681,487
2024-10-28 15.93 15.96 15.57 15.87 -0.31% 74,107 116,856,777
2024-10-25 15.75 16.1 15.72 15.92 +0.7% 90,774 144,773,939
2024-10-24 16.42 16.43 15.77 15.81 -6.12% 127,655 204,106,208
2024-10-23 16.38 17.22 16.06 16.84 +3.12% 149,036 250,613,339
2024-10-22 15.6 16.65 15.6 16.33 +3.88% 122,417 197,285,027
2024-10-21 15.48 15.95 15.41 15.72 +1.75% 99,798 156,409,752
2024-10-18 14.94 15.78 14.94 15.45 +2.79% 95,012 145,734,856
2024-10-17 15.11 15.39 15.01 15.03 +0.13% 49,703 75,424,732
2024-10-16 14.88 15.38 14.8 15.01 -0.27% 51,048 77,106,684
2024-10-15 15.22 15.55 15.05 15.05 -1.7% 58,036 88,805,472
2024-10-14 15.15 15.39 14.78 15.31 +2.2% 59,698 90,331,486
2024-10-11 15.58 15.65 14.79 14.98 -3.85% 72,699 110,097,868
2024-10-10 15.98 16.08 15.22 15.58 -0.38% 110,176 173,244,389
2024-10-09 16.67 17.04 15.61 15.64 -11.14% 174,532 284,360,135
2024-10-08 18.77 18.78 16.32 17.6 +10% 277,474 487,644,438
2024-09-30 14.8 16.11 14.32 16 +13.88% 211,101 322,631,572
2024-09-27 13.6 14.27 13.42 14.05 +5.32% 109,173 151,155,105
2024-09-26 12.96 13.35 12.93 13.34 +2.62% 53,027 69,740,993
2024-09-25 12.81 13.38 12.81 13 +2.36% 77,469 101,326,592
2024-09-24 12.21 12.71 12.08 12.7 +4.7% 49,577 61,819,733
2024-09-23 12.09 12.28 12.07 12.13 -0.41% 20,077 24,452,940
2024-09-20 12.28 12.3 12.07 12.18 -1.3% 26,784 32,581,226
2024-09-19 12.13 12.45 12.13 12.34 +1.73% 31,550 38,854,289
2024-09-18 12.29 12.37 11.95 12.13 -0.57% 31,829 38,553,060
2024-09-13 12.83 12.94 12.18 12.2 -5.72% 67,630 84,391,156
2024-09-12 12.88 13.13 12.71 12.94 +0.31% 52,322 67,559,243
2024-09-11 12.84 13.04 12.76 12.9 -0.31% 38,280 49,292,777
2024-09-10 12.8 13.01 12.63 12.94 +1.09% 53,145 68,172,565
2024-09-09 13.03 13.21 12.72 12.8 -3.69% 71,041 91,826,463
2024-09-06 13.12 13.49 12.74 13.29 +1.14% 131,175 172,045,055
2024-09-05 13.15 13.58 12.97 13.14 -2.16% 121,952 160,763,062
2024-09-04 12.34 14.5 12.31 13.43 +7.78% 161,418 216,182,941
2024-09-03 12.28 12.61 12.28 12.46 +1.05% 21,568 26,855,588
2024-09-02 12.58 12.64 12.3 12.33 -1.91% 26,089 32,594,874
2024-08-30 12.32 12.72 12.26 12.57 +1.95% 39,210 49,267,940
2024-08-29 11.95 12.39 11.93 12.33 +2.58% 28,606 35,004,773
2024-08-28 11.95 12.12 11.85 12.02 +0.84% 16,022 19,250,598
2024-08-27 12.2 12.21 11.92 11.92 -2.77% 24,918 29,886,846
2024-08-26 12.04 12.29 11.94 12.26 +2.25% 27,530 33,497,570
2024-08-23 11.96 12.11 11.7 11.99 -0.17% 35,144 41,889,329
2024-08-22 12.33 12.37 11.98 12.01 -2.6% 31,605 38,303,530
2024-08-21 12.24 12.48 12.17 12.33 +0.65% 24,780 30,594,242
2024-08-20 12.62 12.69 12.18 12.25 -2.62% 34,197 42,404,824
2024-08-19 12.56 12.77 12.53 12.58 -0.32% 24,714 31,239,226
2024-08-16 12.72 12.88 12.61 12.62 -0.79% 25,572 32,530,809
2024-08-15 12.49 12.75 12.43 12.72 +1.6% 29,403 37,190,419
2024-08-14 12.68 12.75 12.52 12.52 -1.42% 21,207 26,693,672
2024-08-13 12.58 12.72 12.49 12.7 +0.63% 24,768 31,213,753
2024-08-12 12.72 12.81 12.59 12.62 -1.1% 18,457 23,413,402
2024-08-09 12.79 13.11 12.76 12.76 -0.23% 34,848 44,978,438
2024-08-08 12.75 12.92 12.56 12.79 -0.23% 25,654 32,697,269
2024-08-07 12.68 12.82 12.57 12.82 +1.02% 31,299 39,882,235
2024-08-06 12.53 12.73 12.53 12.69 +2.17% 25,773 32,498,560
2024-08-05 12.92 13 12.4 12.42 -3.87% 52,261 66,133,655
2024-08-02 13 13.3 12.91 12.92 -2.49% 35,878 46,908,604
2024-08-01 13.47 13.5 13.22 13.25 -1.27% 37,593 50,086,381
2024-07-31 12.89 13.44 12.75 13.42 +4.11% 49,421 65,354,639
2024-07-30 12.88 12.94 12.58 12.89 -0.08% 30,413 38,875,084
2024-07-29 13.16 13.16 12.89 12.9 -1.98% 30,048 39,013,221
2024-07-26 12.89 13.16 12.84 13.16 +2.41% 28,612 37,418,446
2024-07-25 12.73 13.05 12.63 12.85 +0.55% 27,674 35,539,120
2024-07-24 12.99 13.15 12.73 12.78 -1.77% 40,928 52,823,320
2024-07-23 13.47 13.55 13.01 13.01 -3.77% 37,253 49,300,527
2024-07-22 13.41 13.62 13.39 13.52 +0.22% 30,111 40,691,223
2024-07-19 13.18 13.66 13.16 13.49 +1.81% 41,678 56,194,742
2024-07-18 13.2 13.36 12.89 13.25 -0.38% 41,228 54,011,123
2024-07-17 13.5 13.55 13.3 13.3 -1.99% 32,102 42,934,772
2024-07-16 13.48 13.64 13.37 13.57 0% 25,926 35,008,099
2024-07-15 13.83 13.85 13.53 13.57 -2.02% 31,455 42,919,861
2024-07-12 13.85 14 13.75 13.85 -0.72% 40,547 56,155,315
2024-07-11 13.77 14 13.63 13.95 +3.1% 58,477 81,071,196
2024-07-10 13.5 13.67 13.42 13.53 +0.07% 43,463 58,956,030
2024-07-09 13.06 13.58 12.93 13.52 +3.52% 53,114 70,596,560
2024-07-08 13.45 13.53 12.97 13.06 -2.9% 37,913 50,057,602
2024-07-05 13.18 13.54 13.12 13.45 +1.13% 36,102 48,167,052
2024-07-04 13.65 13.75 13.24 13.3 -2.42% 41,468 55,776,815
2024-07-03 13.76 13.84 13.55 13.63 -1.45% 42,099 57,536,024
2024-07-02 13.96 14.03 13.73 13.83 -0.86% 44,446 61,666,281
2024-07-01 13.8 14.04 13.54 13.95 +1.09% 52,101 71,958,796
2024-06-28 13.49 14.02 13.4 13.8 +1.85% 59,762 82,529,134
2024-06-27 13.97 14.05 13.51 13.55 -3.76% 63,651 87,492,745
2024-06-26 13.5 14.14 13.38 14.08 +3.68% 66,410 91,603,949
2024-06-25 13.66 13.77 13.38 13.58 -0.73% 72,873 99,037,303
2024-06-24 14.88 14.88 13.6 13.68 -8.06% 128,882 181,708,677
2024-06-21 14.9 15.1 14.77 14.88 -1.13% 65,962 98,364,003
2024-06-20 15.41 15.74 15.05 15.05 -3.34% 99,387 152,674,122
2024-06-19 16.01 16.1 15.56 15.57 -3.29% 114,811 180,546,092
2024-06-18 16.16 16.22 15.81 16.1 0% 114,314 182,847,464
2024-06-17 15.91 16.29 15.83 16.1 -0.49% 79,541 127,908,785
2024-06-14 16.09 16.19 15.76 16.18 -0.98% 103,713 165,711,163
2024-06-13 16.04 16.78 16.01 16.34 +1.43% 154,509 253,841,127
2024-06-12 16.01 16.26 15.94 16.11 -1.17% 132,675 213,493,883
2024-06-11 15.65 16.31 15.37 16.3 +4.69% 185,610 296,154,030
2024-06-07 15.43 15.69 15.3 15.57 +2.1% 123,499 191,600,744
2024-06-06 15.43 15.7 15 15.25 -1.04% 123,648 189,410,920
2024-06-05 15.84 16 15.31 15.41 -3.69% 140,312 218,856,726
2024-06-04 16.16 16.23 15.46 16 -1.84% 179,853 284,454,080
2024-06-03 16.4 17.08 16.03 16.3 -2.4% 231,757 379,689,684
2024-05-31 17.21 17.88 16.51 16.7 -5.7% 376,738 646,291,870
2024-05-30 17.24 19.42 17.16 17.71 +0.06% 512,487 937,227,513
2024-05-29 16.8 17.93 16.3 17.7 +2.37% 454,633 776,519,451
2024-05-28 14.71 17.8 14.61 17.29 +16.59% 463,511 775,329,013
2024-05-27 14.4 14.83 14.26 14.83 +2.99% 78,800 114,635,160
2024-05-24 14.92 14.93 14.36 14.4 -3.81% 117,203 171,085,818
2024-05-23 15.06 15.45 14.85 14.97 -0.4% 114,714 173,703,372
2024-05-22 14.91 15.29 14.8 15.03 -0.86% 81,660 122,744,272
2024-05-21 15.15 15.68 14.88 15.16 -3.32% 107,443 163,864,668
2024-05-20 15.4 15.9 15.38 15.68 +2.08% 129,402 202,901,709
2024-05-17 15.14 15.53 15.14 15.36 +0.72% 95,192 145,858,176
2024-05-16 15.56 15.88 15.12 15.25 -2.37% 139,398 215,762,970
2024-05-15 15.52 16.19 15.31 15.62 -1.33% 177,083 277,579,257
2024-05-14 16.87 16.99 15.62 15.83 -10.16% 300,372 490,148,687
2024-05-13 16.89 17.66 16.22 17.62 +3.71% 335,732 569,766,202
2024-05-10 17.26 18.39 16.74 16.99 +9.4% 412,000 724,273,142
2024-05-09 17 17.1 15.49 15.53 +4.72% 204,099 324,538,104
2024-05-08 15.18 15.39 14.81 14.83 -3.39% 99,149 148,872,668
2024-05-07 14.74 15.35 14.74 15.35 +3.58% 113,345 171,693,181
2024-05-06 14.49 14.88 14.31 14.82 +4.07% 81,447 119,019,429
2024-04-30 14.2 14.35 14.03 14.24 0% 54,871 77,973,329
2024-04-29 13.76 14.25 13.75 14.24 +3.49% 63,173 88,958,969
2024-04-26 13.26 13.79 13.26 13.76 +2.99% 55,334 75,401,479
2024-04-25 13.27 13.59 13.16 13.36 +0.53% 42,675 57,227,243
2024-04-24 13.25 13.36 12.97 13.29 -0.6% 52,761 69,557,429
2024-04-23 13.7 13.76 13.11 13.37 -2.05% 55,932 75,175,523
2024-04-22 13.55 13.78 13.4 13.65 -0.8% 47,597 64,725,759
2024-04-19 13.25 13.94 13.14 13.76 +2.92% 76,600 104,593,624
2024-04-18 13.4 13.63 13.2 13.37 -0.59% 50,228 67,600,382
2024-04-17 13 13.53 13 13.45 +4.83% 58,938 78,680,035
2024-04-16 13.12 13.15 12.52 12.83 -2.51% 67,090 85,585,566
2024-04-15 13.56 13.68 12.95 13.16 -3.8% 79,927 105,743,848
2024-04-12 13.32 13.95 13.22 13.68 +2.7% 85,537 116,479,435
2024-04-11 13.46 13.65 13.28 13.32 -1.55% 54,906 73,846,895
2024-04-10 14.2 14.2 13.34 13.53 -4.65% 85,415 116,664,228
2024-04-09 14.08 14.35 13.98 14.19 +0.78% 63,051 89,254,602
2024-04-08 14.57 14.71 14.01 14.08 -3.36% 94,906 136,411,919
2024-04-03 14.54 14.87 14.25 14.57 +0.14% 117,293 170,096,011
2024-04-02 14.67 14.9 14.32 14.55 -1.82% 178,199 258,905,200
2024-04-01 12.98 15.62 12.91 14.82 +13.82% 227,313 334,255,640
2024-03-29 12.78 13.05 12.6 13.02 +1.72% 32,461 41,620,660
2024-03-28 12.64 12.96 12.61 12.8 +1.27% 34,475 44,210,282
2024-03-27 13.16 13.17 12.64 12.64 -4.1% 37,223 47,968,483
2024-03-26 13.19 13.38 12.9 13.18 -0.08% 42,317 55,601,989
2024-03-25 13.7 13.75 13.19 13.19 -4.07% 50,870 68,627,043
2024-03-22 14.1 14.19 13.72 13.75 -2.48% 47,983 66,571,195
2024-03-21 14.34 14.38 14.04 14.1 -1.12% 52,620 74,563,902
2024-03-20 14.13 14.3 13.97 14.26 +1.06% 64,024 90,601,361
2024-03-19 14.09 14.24 14.06 14.11 -0.35% 47,691 67,439,465
2024-03-18 13.98 14.17 13.92 14.16 +1.43% 35,447 49,752,476
2024-03-15 13.75 13.96 13.61 13.96 +1.09% 37,817 52,127,084
2024-03-14 14.03 14.15 13.63 13.81 -1.5% 38,325 53,176,476
2024-03-13 14.05 14.15 13.86 14.02 0% 29,005 40,630,416
2024-03-12 14.08 14.2 13.85 14.02 +0.07% 48,049 67,247,723
2024-03-11 13.69 14.02 13.6 14.01 +2.86% 35,939 49,604,726
2024-03-08 13.55 13.77 13.4 13.62 +0.15% 31,585 42,862,692
2024-03-07 13.75 13.93 13.58 13.6 -1.23% 34,168 46,980,118
2024-03-06 13.68 13.98 13.61 13.77 +0.51% 42,886 59,125,646
2024-03-05 13.88 13.95 13.62 13.7 -2.14% 41,890 57,827,905
2024-03-04 14.16 14.29 13.75 14 -1.27% 44,233 61,721,763
2024-03-01 14.28 14.44 14.03 14.18 +1.36% 55,546 78,874,713
2024-02-29 13.27 13.99 13.19 13.99 +4.56% 49,892 68,732,559
2024-02-28 14.05 14.6 13.35 13.38 -5.04% 69,938 98,277,163
2024-02-27 13.75 14.1 13.65 14.09 +1.95% 38,375 53,468,092
2024-02-26 13.67 14.1 13.64 13.82 +1.1% 49,831 69,305,624
2024-02-23 13.34 13.68 13.15 13.67 +2.55% 40,320 54,064,887
2024-02-22 13.15 13.39 13.12 13.33 +1.21% 34,401 45,651,632
2024-02-21 12.97 13.57 12.96 13.17 0% 35,919 47,846,958
2024-02-20 13.22 13.24 12.87 13.17 +0.23% 21,502 28,097,130
2024-02-19 13.1 13.25 12.92 13.14 +1.62% 43,690 57,164,721
2024-02-08 11.84 12.97 11.7 12.93 +10.04% 58,564 73,270,118
2024-02-07 11.6 12.15 11.55 11.75 +1.12% 41,804 49,595,136
2024-02-06 10.58 12.04 10.32 11.62 +7.99% 57,580 63,970,658
2024-02-05 11.88 12.05 10.5 10.76 -11.07% 57,795 64,303,416
2024-02-02 13.13 13.13 11.62 12.1 -6.56% 43,392 53,329,866
2024-02-01 13 13.32 12.86 12.95 -0.38% 14,535 19,001,602
2024-01-31 13.53 13.78 12.99 13 -5.11% 29,053 38,442,141
2024-01-30 14.24 14.25 13.67 13.7 -3.59% 17,406 24,320,814
2024-01-29 14.71 14.87 14.21 14.21 -3.14% 15,634 22,565,588
2024-01-26 14.9 14.98 14.59 14.67 -1.68% 21,098 31,221,652
2024-01-25 14.46 14.99 14.3 14.92 +2.97% 24,953 36,695,115
2024-01-24 14.56 14.59 13.88 14.49 +0.63% 24,014 34,164,339
2024-01-23 14.38 14.62 14.08 14.4 +0.14% 19,273 27,671,160
2024-01-22 15.32 15.38 14.17 14.38 -6.62% 30,047 44,440,354
2024-01-19 15.58 15.8 15.4 15.4 -1.47% 15,657 24,407,052
2024-01-18 15.8 15.92 15.15 15.63 -1.82% 40,607 62,614,092
2024-01-17 16.35 16.35 15.88 15.92 -2.63% 18,777 30,221,093
2024-01-16 16.28 16.43 16.08 16.35 +0.31% 17,375 28,208,978
2024-01-15 16.47 16.6 16.29 16.3 -1.39% 16,665 27,344,245
2024-01-12 16.52 16.82 16.41 16.53 -0.12% 21,761 36,194,945
2024-01-11 16.38 16.67 16.22 16.55 +1.04% 23,049 37,927,534
2024-01-10 16.17 16.58 16.04 16.38 +0.24% 26,746 43,794,588
2024-01-09 16.06 16.44 15.99 16.34 +2.13% 32,028 52,033,909
2024-01-08 16.66 16.68 16 16 -4.19% 39,187 63,554,146
2024-01-05 16.88 17.15 16.62 16.7 -1.24% 26,530 44,746,343
2024-01-04 17.38 17.38 16.91 16.91 -2.76% 40,788 69,637,146
2024-01-03 17.17 17.52 17.06 17.39 +0.99% 58,486 101,420,735
2024-01-02 17.38 17.44 17.19 17.22 -1.32% 31,726 54,814,481

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

цЧечзСхМЦхнж 300214

近期数据

щЗСхНЪшВбф╗╜ 688598

2024年至今

хБехПЛшВбф╗╜ 603707

近期数据

чЕЬщВжчФ╡хКЫ 688597

2023年全年

ф╕КхоЮхПСх▒Х 600748

2024年一季度

щЗС шЮН шбЧ 000402

2023年全年

щжЦшНпцОзшВб-U 688197

2023年全年

ф╕нф┐бх░╝щЫЕ 600084

近三个月

хЕЖцШУхИЫцЦ░ 603986

2024年至今

х┐лхЕЛцЩ║шГ╜ 603203

近三个月

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
芯片

хглхЕ░х╛о (600460)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

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