хдйщВСшВбф╗╜ 300504

数据更新至:

添加到对比分析

16.08 -3.71%

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

16.08
-3.71% -0.62
16.6
开盘价
16.62
最高价
15.97
最低价
50,825
成交量
数据更新至: 2025-03-25

技术指标

16.95
MA5 (5日均线)
17.21
MA10 (10日均线)
16.92
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 16.6 16.62 15.97 16.08 -3.71% 50,825 82,510,658
2025-03-24 17.22 17.65 16.21 16.7 -3.58% 101,037 171,437,726
2025-03-21 17.05 17.61 16.82 17.32 +0.23% 84,022 144,576,110
2025-03-20 17.34 17.64 17.2 17.28 -0.58% 56,286 98,219,079
2025-03-19 17.8 17.8 17.27 17.38 -2.47% 74,332 129,530,575
2025-03-18 17.74 17.98 17.57 17.82 -0.67% 102,126 181,242,922
2025-03-17 17.18 18.01 17.12 17.94 +4.24% 159,443 282,819,448
2025-03-14 16.94 17.24 16.7 17.21 +0.94% 73,861 125,821,817
2025-03-13 17.21 17.37 16.6 17.05 -1.45% 75,874 128,491,569
2025-03-12 16.98 17.57 16.81 17.3 +2.31% 108,715 187,795,525
2025-03-11 16.66 16.93 16.55 16.91 -0.47% 76,282 127,686,641
2025-03-10 16.98 17.22 16.72 16.99 -2.24% 125,852 213,074,895
2025-03-07 16.78 18.38 16.76 17.38 +4.01% 216,896 385,590,020
2025-03-06 16.53 16.85 16.41 16.71 +1.52% 61,536 102,602,447
2025-03-05 16.16 16.55 16.02 16.46 +1.86% 47,351 77,190,669
2025-03-04 15.58 16.19 15.58 16.16 +2.21% 31,533 50,361,740
2025-03-03 15.99 16.26 15.62 15.81 -0.69% 42,157 67,315,901
2025-02-28 16.83 16.86 15.88 15.92 -5.91% 71,583 116,358,212
2025-02-27 17.1 17.25 16.59 16.92 -1.05% 61,438 103,854,945
2025-02-26 17.14 17.2 16.9 17.1 -0.06% 71,259 121,495,181
2025-02-25 16.53 17.38 16.49 17.11 +1.72% 93,142 158,736,328
2025-02-24 16.94 16.96 16.55 16.82 -0.94% 69,290 116,068,996
2025-02-21 16.55 17.09 16.5 16.98 +1.86% 107,050 179,860,568
2025-02-20 16.52 16.72 16.31 16.67 +3.6% 98,769 163,699,693
2025-02-19 15.87 16.15 15.8 16.09 +2.03% 41,582 66,663,542
2025-02-18 16.39 16.53 15.5 15.77 -3.96% 62,962 101,337,594
2025-02-17 16.23 16.61 16.23 16.42 +0.43% 62,025 101,708,523
2025-02-14 16.1 16.47 16.09 16.35 +0.62% 45,482 74,229,867
2025-02-13 16.59 16.66 16.22 16.25 -2.4% 58,094 95,097,265
2025-02-12 16.33 16.69 16.25 16.65 +1.52% 59,630 98,558,572
2025-02-11 16.45 16.59 16.2 16.4 -0.36% 61,802 101,409,470
2025-02-10 16.11 16.49 16.11 16.46 +2.36% 70,188 114,749,833
2025-02-07 16 16.32 15.74 16.08 +0.82% 86,363 139,056,137
2025-02-06 15.48 15.95 15.33 15.95 +3.57% 71,841 113,474,580
2025-02-05 15.13 15.55 15.12 15.4 +2.33% 47,272 72,615,791
2025-01-27 15.67 15.72 14.96 15.05 -3.34% 55,704 84,712,515
2025-01-24 14.96 15.6 14.91 15.57 +4.5% 64,169 98,442,818
2025-01-23 15.25 15.62 14.9 14.9 -0.47% 58,846 90,152,214
2025-01-22 14.8 15.21 14.63 14.97 -3.92% 70,133 105,203,991
2025-01-21 15.74 15.87 15.3 15.58 -0.26% 42,825 66,471,541
2025-01-20 15.59 15.75 15.34 15.62 +1.23% 50,875 79,376,657
2025-01-17 15.25 15.58 15.18 15.43 +0.26% 42,335 65,061,739
2025-01-16 15.39 15.7 15.11 15.39 +1.45% 62,685 96,506,675
2025-01-15 15.51 15.54 15.11 15.17 -1.81% 44,094 67,413,724
2025-01-14 14.62 15.47 14.54 15.45 +6.48% 72,732 109,949,318
2025-01-13 14.38 14.64 14 14.51 -1.09% 55,741 80,115,692
2025-01-10 15.56 15.78 14.65 14.67 -6.74% 94,023 143,059,678
2025-01-09 15.57 16.2 15.5 15.73 +0.64% 86,113 136,429,837
2025-01-08 15.56 16.03 15.01 15.63 -1.7% 90,111 140,257,717
2025-01-07 15.46 16.16 15.11 15.9 +3.31% 91,702 142,955,287
2025-01-06 16.12 16.12 15.2 15.39 -7.79% 112,644 176,064,883
2025-01-03 17.8 19.12 16.56 16.69 -2.97% 145,857 255,694,596
2025-01-02 17.97 18.3 16.94 17.2 -4.6% 125,710 220,178,896
2024-12-31 19.19 19.6 18.03 18.03 -5.8% 145,675 274,053,616
2024-12-30 19.71 19.93 18.89 19.14 -4.01% 147,277 284,467,615
2024-12-27 19.85 20.47 19.5 19.94 -1.63% 203,065 404,268,965
2024-12-26 18.26 20.7 18.15 20.27 +7.14% 292,432 577,239,535
2024-12-25 18.61 19.54 18.55 18.92 +0.85% 249,083 476,507,058
2024-12-24 18.53 18.85 17.38 18.76 +1.13% 166,073 302,964,788
2024-12-23 19.11 19.55 18.28 18.55 -2.73% 166,294 313,267,673
2024-12-20 18.01 21.2 17.8 19.07 +4.84% 268,088 515,096,992
2024-12-19 17.23 18.62 17.23 18.19 +3.94% 130,011 236,589,551
2024-12-18 16.88 17.74 16.43 17.5 +3.12% 72,587 124,957,328
2024-12-17 17.73 17.9 16.9 16.97 -4.72% 67,345 116,762,175
2024-12-16 18.23 18.35 17.7 17.81 -2.41% 66,994 120,159,113
2024-12-13 18.9 19.12 18.25 18.25 -2.61% 94,130 174,679,067
2024-12-12 18.88 18.99 18.15 18.74 +0.21% 132,195 244,337,145
2024-12-11 17.89 18.75 17.89 18.7 +3.37% 146,701 270,997,319
2024-12-10 18.2 18.39 17.84 18.09 +2.32% 120,959 219,446,004
2024-12-09 18.06 18.2 17.41 17.68 -0.95% 73,136 130,031,698
2024-12-06 17.93 17.99 17.38 17.85 -0.06% 90,237 159,533,139
2024-12-05 17.78 17.99 17.65 17.86 +0.34% 71,819 128,103,630
2024-12-04 18.08 18.42 17.58 17.8 -2.25% 116,612 209,909,532
2024-12-03 17.91 18.42 17.58 18.21 +0.89% 167,490 303,514,075
2024-12-02 18.01 18.18 17.52 18.05 -1.69% 160,151 286,099,074
2024-11-29 16.89 18.5 16.57 18.36 +7.49% 219,268 392,141,165
2024-11-28 16.73 17.5 16.6 17.08 +1.43% 91,746 156,005,790
2024-11-27 16.25 16.89 16 16.84 +3.63% 66,188 109,243,340
2024-11-26 16.5 16.86 16.2 16.25 -0.91% 47,985 79,427,208
2024-11-25 16.58 16.71 15.86 16.4 +0.37% 56,300 90,885,055
2024-11-22 16.97 17.57 16.3 16.34 -4.33% 94,528 160,657,759
2024-11-21 17.22 17.43 16.66 17.08 -0.99% 59,296 101,262,063
2024-11-20 16.73 17.46 16.56 17.25 +2.99% 68,226 116,266,118
2024-11-19 16.3 16.76 16.11 16.75 +3.33% 56,980 93,585,810
2024-11-18 17.48 17.56 16 16.21 -7.64% 99,939 164,618,252
2024-11-15 17.61 18.24 17.51 17.55 -0.45% 104,400 186,496,455
2024-11-14 18.34 18.5 17.52 17.63 -5.22% 109,086 196,267,271
2024-11-13 17.67 18.65 17.09 18.6 +4.26% 185,300 334,926,776
2024-11-12 18.18 18.24 17.55 17.84 -1.55% 98,185 175,074,024
2024-11-11 17.61 18.2 17.5 18.12 +1.85% 129,217 231,905,572
2024-11-08 17.17 18.28 17.15 17.79 +4.1% 157,898 280,182,927
2024-11-07 16.4 17.09 16.4 17.09 +2.64% 72,808 122,669,321
2024-11-06 16.77 17.03 16.44 16.65 -0.54% 80,153 134,193,179
2024-11-05 16.13 16.86 16 16.74 +3.72% 84,409 139,786,486
2024-11-04 15.7 16.27 15.6 16.14 +2.67% 52,018 83,159,011
2024-11-01 17.35 17.43 15.65 15.72 -10.48% 133,759 217,515,296
2024-10-31 17.61 17.8 17.38 17.56 -1.62% 110,161 193,656,294
2024-10-30 16.76 17.88 16.66 17.85 +5.37% 144,819 249,023,489
2024-10-29 18 18.04 16.94 16.94 -4.88% 121,496 211,033,832
2024-10-28 17.18 17.88 17 17.81 +2.18% 121,589 213,157,494
2024-10-25 16.9 17.8 16.8 17.43 +3.5% 129,813 225,735,500
2024-10-24 17.01 17.15 16.7 16.84 -0.88% 91,038 153,875,349
2024-10-23 16.97 17.5 16.9 16.99 -4.07% 131,858 226,801,697
2024-10-22 18.53 18.58 17.45 17.71 -5.95% 169,496 303,077,035
2024-10-21 18.11 19.05 17.9 18.83 +3.35% 225,894 419,363,219
2024-10-18 17.7 18.58 17.5 18.22 +3.46% 227,203 408,821,157
2024-10-17 18.5 18.62 17.4 17.61 -7.51% 275,151 493,211,335
2024-10-16 15.98 19.39 15.88 19.04 +16.1% 330,126 593,315,907
2024-10-15 16.7 17.29 16.35 16.4 -2.5% 154,457 260,769,347
2024-10-14 15.65 16.85 15.44 16.82 +9.01% 141,501 229,257,353
2024-10-11 16.26 16.26 15.11 15.43 -5.1% 109,353 170,411,486
2024-10-10 17 17.35 16.01 16.26 -1.45% 141,192 234,645,335
2024-10-09 18.45 18.51 16.5 16.5 -15.82% 217,707 385,478,754
2024-10-08 19.58 19.6 17.3 19.6 +20.02% 264,275 492,240,929
2024-09-30 14.36 16.47 14.14 16.33 +18.25% 217,679 329,845,109
2024-09-27 13.2 13.98 13.07 13.81 +6.15% 146,193 197,351,828
2024-09-26 12.72 13.03 12.59 13.01 +1.25% 108,905 140,212,510
2024-09-25 12.88 13.11 12.69 12.85 +0.78% 119,943 154,849,225
2024-09-24 12.43 12.77 12.04 12.75 +1.59% 122,819 152,905,075
2024-09-23 12.28 12.78 12.15 12.55 +2.12% 115,972 145,694,168
2024-09-20 12.15 12.46 12.09 12.29 +0.57% 79,208 97,273,002
2024-09-19 12.1 12.33 11.97 12.22 +1.66% 69,728 84,866,572
2024-09-18 12.3 12.49 11.88 12.02 -2.28% 67,272 81,377,204
2024-09-13 12.71 12.82 12.24 12.3 -3.15% 76,527 95,016,829
2024-09-12 13.15 13.22 12.68 12.7 -2.46% 83,454 107,317,954
2024-09-11 13.18 13.33 12.94 13.02 -2.98% 99,439 130,112,778
2024-09-10 13.09 13.66 12.51 13.42 +2.68% 148,555 192,951,123
2024-09-09 14 14.02 13.01 13.07 -10.48% 150,456 201,128,657
2024-09-06 14.93 15.05 14.23 14.6 -4.64% 161,158 234,742,598
2024-09-05 15.17 15.35 14.56 15.31 -1.98% 226,690 339,581,543
2024-09-04 14.58 15.68 14.18 15.62 +5.83% 309,951 468,383,699
2024-09-03 14.16 15.2 13.88 14.76 +4.76% 222,572 327,616,928
2024-09-02 14.47 14.89 14.07 14.09 -4.08% 173,507 249,399,175
2024-08-30 13.5 15.3 13.5 14.69 +7.3% 272,008 396,228,827
2024-08-29 14 14 13.31 13.69 -4.67% 204,027 278,794,055
2024-08-28 13.65 14.63 13.62 14.36 +1.06% 191,635 270,906,893
2024-08-27 15.21 15.29 14.01 14.21 -11.63% 256,122 374,230,287
2024-08-26 14.99 16.58 14.3 16.08 +5.93% 344,818 533,822,888
2024-08-23 13.6 15.86 13.6 15.18 +7.74% 329,502 495,611,515
2024-08-22 13.68 14.98 13.6 14.09 +2.18% 234,755 333,283,172
2024-08-21 14.5 15.35 13.7 13.79 -3.63% 263,649 378,935,769
2024-08-20 13 15.3 13 14.31 -10.56% 307,859 438,242,056
2024-08-19 16.21 17.88 15.15 16 +3.76% 495,900 828,001,558
2024-08-16 13.61 15.42 13.61 15.42 +20% 331,669 487,100,259
2024-08-15 12.53 13.41 12.41 12.85 -2.13% 204,582 262,952,446
2024-08-14 11.21 13.61 11.21 13.13 +15.78% 233,225 303,465,023
2024-08-13 11.15 11.35 11.06 11.34 +1.52% 17,479 19,652,048
2024-08-12 11.68 11.68 11.13 11.17 -3.79% 29,785 33,580,051
2024-08-09 11.47 11.78 11.43 11.61 +2.02% 32,816 38,079,728
2024-08-08 11.47 11.85 11.29 11.38 -1.3% 38,565 44,409,666
2024-08-07 11.15 11.65 11.15 11.53 +3.59% 33,467 38,448,719
2024-08-06 11.12 11.2 10.95 11.13 +2.11% 15,665 17,351,355
2024-08-05 11.35 11.44 10.9 10.9 -4.13% 24,391 27,216,630
2024-08-02 11.67 11.7 11.31 11.37 -3.07% 28,356 32,623,340
2024-08-01 11.66 11.84 11.66 11.73 +0.6% 22,685 26,671,731
2024-07-31 11.34 11.67 11.3 11.66 +2.82% 22,489 25,959,302
2024-07-30 11.28 11.42 11.2 11.34 +0.18% 16,914 19,161,332
2024-07-29 11.2 11.44 11.05 11.32 +0.98% 21,125 23,873,140
2024-07-26 10.95 11.23 10.9 11.21 +2.66% 19,706 21,933,314
2024-07-25 10.64 11.16 10.64 10.92 +1.58% 24,033 26,191,207
2024-07-24 10.88 11 10.62 10.75 -1.19% 24,846 26,951,316
2024-07-23 11.24 11.26 10.88 10.88 -2.94% 15,682 17,340,482
2024-07-22 10.91 11.3 10.9 11.21 +2.19% 21,393 23,863,322
2024-07-19 10.76 11.07 10.75 10.97 +1.57% 17,935 19,603,010
2024-07-18 10.92 10.99 10.51 10.8 -2.17% 28,451 30,470,428
2024-07-17 11.2 11.43 11.04 11.04 -3.33% 29,714 33,224,623
2024-07-16 11.32 11.9 11.21 11.42 +0.35% 32,347 37,131,773
2024-07-15 11.57 11.68 11.21 11.38 -1.9% 15,115 17,186,436
2024-07-12 11.79 11.79 11.54 11.6 -1.69% 13,384 15,601,752
2024-07-11 11.65 11.82 11.56 11.8 +3.06% 16,537 19,420,308
2024-07-10 11.52 11.65 11.38 11.45 -0.87% 13,636 15,703,917
2024-07-09 11.02 11.55 10.95 11.55 +4.43% 22,409 25,309,914
2024-07-08 11.29 11.5 11.02 11.06 -4.08% 21,194 23,673,994
2024-07-05 11.41 11.62 11.14 11.53 +1.14% 16,703 19,021,023
2024-07-04 11.83 11.95 11.31 11.4 -3.63% 22,424 25,956,915
2024-07-03 12.02 12.07 11.7 11.83 -2.23% 16,808 19,929,137
2024-07-02 12.11 12.29 11.98 12.1 0% 18,101 21,953,640
2024-07-01 12.11 12.22 11.81 12.1 -0.74% 16,058 19,300,352
2024-06-28 11.9 12.43 11.89 12.19 +1.84% 21,354 26,161,222
2024-06-27 12.2 12.35 11.95 11.97 -1.56% 20,584 25,018,775
2024-06-26 11.41 12.17 11.33 12.16 +5.83% 22,876 27,126,267
2024-06-25 11.6 11.88 11.39 11.49 -2.38% 25,804 29,966,340
2024-06-24 12.37 12.37 11.72 11.77 -4.85% 23,937 28,658,813
2024-06-21 12.4 12.55 12.11 12.37 -0.24% 16,999 21,005,170
2024-06-20 12.74 12.8 12.39 12.4 -2.75% 24,006 30,214,833
2024-06-19 12.78 12.91 12.65 12.75 -0.16% 21,383 27,296,854
2024-06-18 12.42 12.81 12.36 12.77 +2.9% 21,362 27,114,875
2024-06-17 12.34 12.53 12.28 12.41 +0.08% 19,597 24,388,538
2024-06-14 12.25 12.41 12.11 12.4 +0.9% 17,273 21,262,804
2024-06-13 12.23 12.46 12.11 12.29 +0.49% 21,686 26,711,929
2024-06-12 12 12.26 11.96 12.23 +2.69% 20,283 24,689,581
2024-06-11 11.65 11.95 11.33 11.91 +2.5% 25,317 29,664,014
2024-06-07 11.51 11.77 11.38 11.62 +2.56% 26,779 31,052,461
2024-06-06 11.95 12.23 11.21 11.33 -5.35% 39,188 45,222,051
2024-06-05 12.08 12.26 11.97 11.97 -1.4% 20,425 24,717,716
2024-06-04 12.83 12.83 11.97 12.14 -4.78% 41,577 50,687,529
2024-06-03 12.94 13.1 12.62 12.75 -2.22% 27,051 34,756,170
2024-05-31 12.72 13.12 12.65 13.04 +1.48% 29,580 38,375,192
2024-05-30 12.74 12.87 12.57 12.85 +0.71% 19,908 25,451,842
2024-05-29 12.9 13.1 12.72 12.76 -0.78% 18,255 23,592,469
2024-05-28 12.94 13.21 12.8 12.86 -1.46% 19,280 25,031,382
2024-05-27 13.12 13.12 12.7 13.05 +0.08% 22,987 29,574,552
2024-05-24 13.22 13.42 13.03 13.04 -1.44% 19,343 25,524,418
2024-05-23 13.44 13.52 13.18 13.23 -1.64% 20,859 27,799,198
2024-05-22 13.28 13.57 13.21 13.45 +0.9% 21,833 29,275,982
2024-05-21 13.31 13.55 13.26 13.33 -0.52% 22,540 30,155,990
2024-05-20 13.33 13.5 13.2 13.4 +0.22% 20,187 26,975,500
2024-05-17 13 13.37 12.95 13.37 +2.61% 23,819 31,525,231
2024-05-16 12.83 13.2 12.83 13.03 +1.96% 21,007 27,481,173
2024-05-15 12.86 13.09 12.73 12.78 -1.08% 15,057 19,455,710
2024-05-14 12.88 13.1 12.8 12.92 +0.94% 17,453 22,630,191
2024-05-13 13.15 13.25 12.73 12.8 -3.03% 27,408 35,380,806
2024-05-10 13.57 13.6 13.1 13.2 -2.94% 28,969 38,400,198
2024-05-09 13.41 13.6 13.32 13.6 +1.49% 21,889 29,613,919
2024-05-08 13.61 13.69 13.34 13.4 -2.62% 26,624 35,866,083
2024-05-07 13.6 13.77 13.49 13.76 +1.25% 25,505 34,815,460
2024-05-06 13.5 13.68 13.47 13.59 +1.57% 27,299 37,087,080
2024-04-30 13.46 13.57 13.19 13.38 -0.52% 31,357 41,930,806
2024-04-29 12.9 13.49 12.89 13.45 +3.86% 42,898 57,016,543
2024-04-26 12.54 13.07 12.32 12.95 -2.63% 64,705 82,660,532
2024-04-25 13.3 13.47 13.13 13.3 -0.08% 20,221 26,910,737
2024-04-24 12.81 13.31 12.81 13.31 +3.26% 24,401 32,171,687
2024-04-23 12.7 12.96 12.7 12.89 +2.3% 25,149 32,291,532
2024-04-22 12.5 12.75 12.1 12.6 -0.47% 21,532 26,881,879
2024-04-19 12.84 12.84 12.45 12.66 -1.4% 27,359 34,571,412
2024-04-18 13 13.15 12.63 12.84 -0.85% 36,121 46,442,173
2024-04-17 12.01 12.95 12.01 12.95 +9.93% 41,113 51,909,857
2024-04-16 12.87 12.87 11.75 11.78 -8.82% 45,952 55,544,202
2024-04-15 13.66 13.66 12.56 12.92 -4.72% 43,685 56,956,331
2024-04-12 13.59 13.83 13.5 13.56 +0.37% 19,804 27,050,529
2024-04-11 13.5 13.89 13.41 13.51 -0.59% 19,785 27,091,825
2024-04-10 14.09 14.11 13.42 13.59 -3.89% 26,522 36,307,467
2024-04-09 13.88 14.16 13.8 14.14 +1.95% 23,236 32,548,603
2024-04-08 14.29 14.31 13.86 13.87 -3.34% 23,746 33,405,426
2024-04-03 14.66 14.76 14.22 14.35 -2.97% 28,266 40,667,517
2024-04-02 14.9 15.01 14.69 14.79 -1.4% 32,135 47,574,087
2024-04-01 14.98 15.03 14.74 15 +0.47% 37,423 55,732,786
2024-03-29 14.33 14.96 14.11 14.93 +4.19% 52,986 77,541,390
2024-03-28 13.7 14.44 13.7 14.33 +4.6% 43,957 62,255,317
2024-03-27 14.43 14.56 13.66 13.7 -5.52% 41,349 57,898,625
2024-03-26 14.65 14.96 14.25 14.5 -1.36% 34,843 50,809,054
2024-03-25 15.3 15.4 14.61 14.7 -4.73% 40,511 61,125,062
2024-03-22 15.32 15.71 15 15.43 +0.06% 53,081 81,442,233
2024-03-21 15.51 15.6 15.2 15.42 -0.58% 43,445 66,904,075
2024-03-20 15.48 15.61 15.38 15.51 +0.06% 47,087 73,009,873
2024-03-19 15.45 15.71 15.27 15.5 +0.26% 61,013 94,503,432
2024-03-18 15.31 15.52 15.04 15.46 +1.38% 64,712 99,164,115
2024-03-15 15.2 15.26 14.73 15.25 0% 78,085 116,856,723
2024-03-14 15.3 16.25 14.88 15.25 +0.93% 130,479 201,470,953
2024-03-13 14.9 15.23 14.76 15.11 +1.41% 49,109 73,903,252
2024-03-12 14.68 14.95 14.61 14.9 +1.36% 42,813 63,267,636
2024-03-11 14.61 14.7 14.35 14.7 +0.27% 38,712 56,250,029
2024-03-08 14.25 14.7 14.15 14.66 +3.02% 43,682 63,408,255
2024-03-07 14.52 14.7 14.17 14.23 -1.52% 33,886 48,974,183
2024-03-06 14.32 14.71 14.16 14.45 -0.14% 31,686 45,762,831
2024-03-05 14.81 14.87 14.35 14.47 -3.21% 43,348 63,327,724
2024-03-04 14.82 15.12 14.47 14.95 +0.81% 43,332 64,258,786
2024-03-01 14.49 14.95 14.43 14.83 +2.63% 45,854 67,461,809
2024-02-29 13.5 14.55 13.37 14.45 +6.09% 52,497 74,470,800
2024-02-28 15.01 15.33 13.56 13.62 -9.2% 78,643 114,400,030
2024-02-27 14.22 15.05 14.1 15 +5.34% 54,924 80,261,465
2024-02-26 14.06 14.46 13.8 14.24 +1.35% 50,789 71,961,762
2024-02-23 13.6 14.26 13.59 14.05 +4.31% 57,166 79,548,793
2024-02-22 13.11 13.5 13.1 13.47 +3.38% 50,529 67,471,352
2024-02-21 12.9 13.5 12.76 13.03 -0.15% 45,434 59,932,439
2024-02-20 12.95 13.15 12.57 13.05 +1.95% 42,292 54,709,938
2024-02-19 12.4 12.88 12.24 12.8 +4.4% 57,778 73,336,212
2024-02-08 11.1 12.29 10.7 12.26 +11.66% 66,536 76,822,159
2024-02-07 11.47 11.76 10.8 10.98 -3.94% 50,281 56,831,921
2024-02-06 10.94 11.81 10.24 11.43 +3.16% 48,269 53,313,053
2024-02-05 12.33 12.66 10.65 11.08 -11.15% 53,421 60,535,256
2024-02-02 13.32 13.69 12.02 12.47 -6.1% 40,410 51,586,619
2024-02-01 13.2 13.63 12.84 13.28 +0.53% 30,046 39,633,070
2024-01-31 14.24 14.35 13.2 13.21 -7.04% 31,993 43,726,974
2024-01-30 14.74 14.87 14 14.21 -3.92% 19,065 27,652,177
2024-01-29 15.35 15.45 14.78 14.79 -3.65% 21,115 31,665,680
2024-01-26 15.57 15.71 15.29 15.35 -1.41% 19,255 29,814,345
2024-01-25 15.15 15.61 14.82 15.57 +3.87% 28,069 43,087,755
2024-01-24 14.94 15.13 14.32 14.99 +0.47% 26,057 38,470,918
2024-01-23 14.79 15.09 14.5 14.92 +1.22% 24,769 36,824,173
2024-01-22 15.77 15.81 14.56 14.74 -6.71% 30,465 46,126,102
2024-01-19 16.07 16.23 15.72 15.8 -1.86% 19,595 31,161,888
2024-01-18 16 16.17 15.52 16.1 +0.19% 26,593 42,003,768
2024-01-17 16.49 16.6 16.07 16.07 -2.84% 15,476 25,232,524
2024-01-16 16.78 16.78 16.2 16.54 -1.08% 22,105 36,249,919
2024-01-15 16.69 16.81 16.52 16.72 +0.18% 14,562 24,327,908
2024-01-12 17.07 17.07 16.68 16.69 -2.23% 18,829 31,671,617
2024-01-11 16.52 17.1 16.5 17.07 +3.71% 27,138 45,817,793
2024-01-10 16.88 16.88 16.34 16.46 -2.6% 23,283 38,594,191
2024-01-09 17.02 17.25 16.83 16.9 -0.65% 17,722 30,174,957
2024-01-08 17.4 17.45 16.98 17.01 -2.13% 17,485 29,994,216
2024-01-05 17.95 17.96 17.31 17.38 -3.18% 22,368 39,416,136
2024-01-04 17.98 18.02 17.77 17.95 -0.11% 16,446 29,454,941
2024-01-03 18.1 18.19 17.71 17.97 -0.94% 25,514 45,730,032
2024-01-02 18.27 18.34 18.1 18.14 -0.82% 29,233 53,277,240

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

хЫ╜хЕЙчФ╡ц░Ф 688776

近半年

ш┐жхНЧчзСцКА 300412

2024年至今

ц░╕хЖацЦ░цЭР 603681

2023年全年

хНОч┐ФшВбф╗╜ 603112

近三个月

щФРцЦ░чзСцКА 300828

近半年

ф╕Йч╗┤шВбф╗╜ 603033

近半年

чй║ц╕пшВбф╗╜ 600463

近期数据

цЦ░хЕЙшНпф╕Ъ 300519

近三个月

ф╕нчФ╡ц╕п 001287

近半年

шп║хКЫшВбф╗╜ 603611

2024年一季度

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
光伏产业
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
半导体

хглхЕ░х╛о (600460)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年

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