хПЛшопш╛╛ 300514

数据更新至:

添加到对比分析

15.56 +0.13%

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

15.56
+0.13% +0.02
15.51
开盘价
15.75
最高价
15.3
最低价
29,936
成交量
数据更新至: 2025-03-25

技术指标

15.95
MA5 (5日均线)
16.27
MA10 (10日均线)
16.04
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 15.51 15.75 15.3 15.56 +0.13% 29,936 46,615,575
2025-03-24 15.95 16.01 15.08 15.54 -2.33% 71,273 110,440,508
2025-03-21 16.28 16.33 15.81 15.91 -2.81% 71,507 114,744,785
2025-03-20 16.35 16.55 16.27 16.37 0% 51,434 84,416,813
2025-03-19 16.55 16.58 16.26 16.37 -1.44% 77,555 127,176,131
2025-03-18 16.44 16.65 16.38 16.61 +0.91% 82,299 135,917,187
2025-03-17 16.58 16.76 16.31 16.46 -0.36% 87,804 144,967,763
2025-03-14 16.68 16.69 16.25 16.52 -1.67% 100,655 165,461,951
2025-03-13 16.61 17.01 16.21 16.8 +1.33% 167,976 280,178,239
2025-03-12 16.05 16.75 16 16.58 +3.37% 116,636 192,054,164
2025-03-11 15.9 16.06 15.73 16.04 -0.25% 59,068 93,914,771
2025-03-10 16.01 16.29 15.89 16.08 +0.31% 71,689 115,237,502
2025-03-07 16.21 16.38 15.88 16.03 -0.99% 86,923 140,257,495
2025-03-06 16.32 16.57 16.16 16.19 -0.74% 141,261 230,252,976
2025-03-05 15.53 16.4 15.38 16.31 +5.29% 159,656 255,460,340
2025-03-04 15.05 15.52 15.05 15.49 +1.91% 38,916 59,855,491
2025-03-03 15.09 15.5 14.95 15.2 +0.86% 59,359 90,818,369
2025-02-28 15.71 15.87 15 15.07 -4.56% 66,130 101,416,559
2025-02-27 15.78 15.87 15.45 15.79 -0.38% 65,023 102,039,822
2025-02-26 15.41 15.87 15.34 15.85 +2.86% 77,443 121,231,158
2025-02-25 15.35 15.59 15.32 15.41 -0.77% 42,302 65,311,935
2025-02-24 15.65 15.65 15.33 15.53 -0.77% 55,838 86,364,985
2025-02-21 15.29 15.72 15.29 15.65 +1.62% 69,070 107,483,147
2025-02-20 15.1 15.41 15.08 15.4 +1.78% 58,497 89,334,630
2025-02-19 14.75 15.15 14.73 15.13 +2.16% 46,239 69,402,106
2025-02-18 15.22 15.41 14.73 14.81 -2.63% 65,163 98,271,873
2025-02-17 15.16 15.33 15 15.21 +0.8% 42,431 64,298,744
2025-02-14 15.1 15.2 14.98 15.09 +0.07% 39,201 59,106,078
2025-02-13 15.46 15.5 15.03 15.08 -2.71% 60,017 91,162,503
2025-02-12 15.4 15.63 15.35 15.5 +0.26% 55,064 85,314,050
2025-02-11 15.34 15.54 15.19 15.46 +0.85% 52,589 80,764,503
2025-02-10 15.32 15.38 15.19 15.33 +0.13% 51,257 78,258,486
2025-02-07 15.01 15.5 14.97 15.31 +2.55% 87,647 133,628,224
2025-02-06 14.5 14.93 14.5 14.93 +2.12% 47,158 69,687,825
2025-02-05 14.6 14.72 14.36 14.62 +0.97% 38,328 55,813,283
2025-01-27 14.68 14.81 14.43 14.48 -1.36% 33,341 48,673,950
2025-01-24 14.57 14.73 14.5 14.68 +0.96% 32,450 47,455,101
2025-01-23 14.89 14.92 14.54 14.54 -0.48% 42,618 62,878,512
2025-01-22 14.48 14.79 14.47 14.61 +0.27% 38,099 55,775,414
2025-01-21 14.56 14.63 14.33 14.57 +0.62% 31,587 45,771,237
2025-01-20 14.2 14.54 14.2 14.48 +2.26% 47,206 68,117,042
2025-01-17 13.86 14.21 13.86 14.16 +1.51% 37,196 52,347,777
2025-01-16 14.07 14.25 13.78 13.95 -0.14% 42,252 59,183,126
2025-01-15 13.98 14.09 13.83 13.97 -0.07% 33,550 46,949,441
2025-01-14 13.35 13.99 13.3 13.98 +5.19% 43,157 59,349,892
2025-01-13 13.02 13.41 12.8 13.29 +0.15% 32,609 42,831,072
2025-01-10 13.8 13.9 13.26 13.27 -3.98% 42,078 57,365,555
2025-01-09 13.68 14.09 13.68 13.82 +0.29% 34,416 47,968,832
2025-01-08 13.89 13.98 13.3 13.78 -1.71% 49,150 67,231,004
2025-01-07 13.54 14.04 13.41 14.02 +3.77% 53,877 74,075,533
2025-01-06 13.4 13.75 12.93 13.51 +0.9% 53,195 71,380,924
2025-01-03 14.08 14.18 13.35 13.39 -4.7% 57,808 79,744,675
2025-01-02 14.43 14.68 13.87 14.05 -2.7% 57,023 81,487,374
2024-12-31 15.2 15.31 14.4 14.44 -5.25% 67,791 100,022,477
2024-12-30 15.26 15.48 14.85 15.24 -0.39% 50,427 76,954,890
2024-12-27 15.13 15.45 15.08 15.3 +1.26% 58,550 89,730,232
2024-12-26 14.61 15.2 14.51 15.11 +3.28% 56,932 85,413,706
2024-12-25 15.01 15.09 14.4 14.63 -2.47% 56,348 82,487,224
2024-12-24 14.78 15.28 14.77 15 +2.18% 62,203 93,457,043
2024-12-23 15.46 15.69 14.61 14.68 -4.98% 70,018 105,135,356
2024-12-20 15.21 15.61 15.18 15.45 +1.11% 58,382 89,965,399
2024-12-19 14.62 15.38 14.62 15.28 +2.76% 64,441 97,701,696
2024-12-18 14.8 15.15 14.44 14.87 +0.68% 59,490 88,651,942
2024-12-17 15.05 15.39 14.65 14.77 -2.76% 73,010 109,344,309
2024-12-16 15.26 15.54 15.03 15.19 -0.59% 52,101 79,364,739
2024-12-13 15.68 15.7 15.2 15.28 -3.47% 90,948 140,540,358
2024-12-12 15.59 15.99 15.45 15.83 +1.47% 121,441 191,609,373
2024-12-11 15.51 15.76 15.3 15.6 -0.32% 76,123 117,919,333
2024-12-10 15.8 15.94 15.47 15.65 +1.49% 94,025 147,407,580
2024-12-09 15.37 15.51 15.2 15.42 +0.52% 58,901 90,639,228
2024-12-06 15.47 15.48 15.1 15.34 -0.26% 56,490 86,506,181
2024-12-05 14.91 15.4 14.91 15.38 +2.67% 61,484 93,891,158
2024-12-04 15.29 15.3 14.91 14.98 -2.03% 53,306 80,541,287
2024-12-03 15.15 15.32 15.07 15.29 +0.99% 69,677 106,115,423
2024-12-02 14.92 15.23 14.88 15.14 +1.47% 55,353 83,367,910
2024-11-29 14.58 15.09 14.46 14.92 +1.91% 64,726 95,980,769
2024-11-28 14.71 14.88 14.59 14.64 -0.2% 52,699 77,696,615
2024-11-27 14.34 14.68 13.95 14.67 +1.52% 55,997 80,187,070
2024-11-26 14.6 14.98 14.38 14.45 -0.89% 41,973 61,618,515
2024-11-25 14.34 14.59 14.1 14.58 +2.03% 43,683 62,884,943
2024-11-22 15 15.04 14.26 14.29 -5.18% 55,974 82,367,144
2024-11-21 15.09 15.32 14.8 15.07 -0.13% 51,944 78,369,898
2024-11-20 14.82 15.15 14.82 15.09 +1.14% 43,082 64,683,288
2024-11-19 14.3 14.93 14.3 14.92 +3.97% 47,368 69,261,158
2024-11-18 14.84 14.92 14.18 14.35 -3.04% 50,954 73,606,759
2024-11-15 15.2 15.4 14.8 14.8 -2.44% 50,461 76,331,811
2024-11-14 15.61 15.78 15.13 15.17 -3.19% 49,556 76,516,607
2024-11-13 15.43 15.69 15.1 15.67 +0.77% 63,383 97,762,744
2024-11-12 15.74 15.99 15.33 15.55 -1.14% 84,862 133,098,118
2024-11-11 15.32 15.76 15.3 15.73 +2.14% 78,054 121,569,315
2024-11-08 15.5 15.89 15.35 15.4 -0.26% 88,649 138,078,305
2024-11-07 15.09 15.45 14.91 15.44 +2.52% 79,959 122,261,546
2024-11-06 15.44 15.5 14.95 15.06 -2.52% 111,290 169,154,231
2024-11-05 14.7 15.78 14.55 15.45 +4.96% 136,272 206,418,643
2024-11-04 13.84 14.74 13.84 14.72 +6.59% 87,010 125,356,502
2024-11-01 14.51 14.58 13.77 13.81 -5.86% 76,527 107,807,647
2024-10-31 14.63 14.75 14.4 14.67 +0.96% 74,151 108,163,953
2024-10-30 14.8 14.86 14.2 14.53 -1.42% 80,284 116,711,958
2024-10-29 14.88 15.27 14.66 14.74 +0.89% 129,024 193,082,250
2024-10-28 14.37 14.7 14.29 14.61 +1.11% 73,605 106,977,457
2024-10-25 14.02 14.54 14 14.45 +3.29% 76,262 109,241,061
2024-10-24 13.96 14.06 13.8 13.99 -0.5% 40,860 56,972,043
2024-10-23 14.18 14.29 14 14.06 -1.26% 66,664 94,271,867
2024-10-22 14.06 14.29 13.91 14.24 +1.21% 66,707 94,143,399
2024-10-21 13.99 14.31 13.74 14.07 +1.52% 108,010 151,617,352
2024-10-18 13.36 14.15 13.3 13.86 +3.43% 80,797 110,848,028
2024-10-17 13.45 13.66 13.34 13.4 0% 47,976 64,863,664
2024-10-16 13.16 13.52 13.12 13.4 -0.15% 41,786 55,871,057
2024-10-15 13.6 13.89 13.39 13.42 -2.4% 50,945 69,411,822
2024-10-14 13.5 13.79 13.09 13.75 +2.54% 56,505 76,546,414
2024-10-11 14.08 14.08 13.17 13.41 -4.76% 62,035 84,141,719
2024-10-10 14.3 14.65 13.95 14.08 -0.49% 72,964 104,386,285
2024-10-09 15.55 15.55 14.1 14.15 -14.6% 138,815 207,310,081
2024-10-08 17.07 17.39 14.61 16.57 +13.49% 219,120 348,998,193
2024-09-30 13.3 14.75 13 14.6 +13.18% 167,534 232,880,008
2024-09-27 12.42 13.1 12.23 12.9 +4.54% 114,153 144,161,105
2024-09-26 11.81 12.35 11.7 12.34 +1.9% 93,567 111,992,791
2024-09-25 12.2 12.43 12.08 12.11 +0.25% 41,823 51,242,020
2024-09-24 11.64 12.09 11.59 12.08 +4.05% 35,819 42,548,155
2024-09-23 11.6 11.84 11.52 11.61 -0.43% 17,482 20,367,335
2024-09-20 11.75 11.85 11.57 11.66 -1.1% 19,955 23,353,326
2024-09-19 11.75 11.94 11.6 11.79 +1.29% 19,575 23,077,596
2024-09-18 11.64 11.79 11.41 11.64 -0.51% 22,248 25,739,857
2024-09-13 11.96 12.03 11.7 11.7 -2.17% 17,923 21,162,162
2024-09-12 11.99 12.16 11.95 11.96 -0.17% 17,820 21,476,141
2024-09-11 11.92 12.05 11.8 11.98 +0.5% 17,904 21,378,702
2024-09-10 11.86 11.96 11.63 11.92 +1.71% 18,428 21,722,690
2024-09-09 11.75 11.89 11.49 11.72 -0.26% 17,159 20,087,025
2024-09-06 12.19 12.2 11.73 11.75 -3.77% 27,915 33,335,615
2024-09-05 12.11 12.32 12.03 12.21 +0.83% 25,424 31,031,883
2024-09-04 12.1 12.24 11.95 12.11 -0.16% 24,444 29,604,138
2024-09-03 11.9 12.18 11.87 12.13 +1.85% 26,583 32,007,942
2024-09-02 12.16 12.2 11.9 11.91 -1.98% 28,672 34,465,945
2024-08-30 11.93 12.34 11.72 12.15 +2.62% 47,230 57,166,550
2024-08-29 11.38 11.92 11.34 11.84 +3.41% 44,090 51,586,752
2024-08-28 11.2 11.54 11.15 11.45 +1.51% 53,320 60,559,853
2024-08-27 11.88 11.89 11.17 11.28 -10.33% 93,711 106,665,040
2024-08-26 12.07 12.58 11.89 12.58 +4.31% 48,994 60,218,088
2024-08-23 11.84 12.09 11.72 12.06 +1.43% 29,540 35,245,622
2024-08-22 11.95 12.17 11.85 11.89 -0.34% 26,225 31,433,172
2024-08-21 11.92 12.05 11.83 11.93 -0.08% 17,609 21,076,572
2024-08-20 12.21 12.29 11.82 11.94 -2.29% 30,664 36,785,923
2024-08-19 12.5 12.57 12.2 12.22 -2.08% 35,366 43,676,591
2024-08-16 12.3 12.58 12.2 12.48 +1.63% 44,746 55,663,104
2024-08-15 12.31 12.42 12.13 12.28 -0.73% 33,306 40,920,632
2024-08-14 12.3 12.59 12.3 12.37 +0.57% 41,479 51,478,985
2024-08-13 12.02 12.56 12 12.3 +2.41% 46,868 57,470,022
2024-08-12 12 12.13 11.9 12.01 +0.25% 20,139 24,208,827
2024-08-09 12.03 12.23 11.98 11.98 +0.59% 25,709 31,048,796
2024-08-08 12.1 12.17 11.83 11.91 -3.01% 41,610 49,779,651
2024-08-07 12.3 12.61 12.12 12.28 +2.33% 70,223 86,403,060
2024-08-06 11.8 12 11.72 12 +3.45% 29,768 35,300,429
2024-08-05 12.01 12.18 11.6 11.6 -4.29% 36,578 43,449,339
2024-08-02 12.52 12.54 12.1 12.12 -3.58% 33,827 41,671,203
2024-08-01 12.6 12.72 12.52 12.57 -0.55% 28,388 35,775,877
2024-07-31 12.2 12.75 12.1 12.64 +3.35% 32,093 40,145,875
2024-07-30 12.2 12.33 11.96 12.23 -0.24% 23,984 29,104,495
2024-07-29 12.38 12.44 12.25 12.26 -0.57% 29,271 36,093,665
2024-07-26 12.19 12.43 12.17 12.33 +1.48% 30,627 37,759,581
2024-07-25 12.12 12.42 11.96 12.15 -0.41% 29,322 35,655,539
2024-07-24 12.21 12.36 12.07 12.2 -0.73% 31,973 39,074,759
2024-07-23 12.88 12.88 12.29 12.29 -3.68% 32,846 40,985,165
2024-07-22 12.66 12.91 12.63 12.76 +0.79% 24,071 30,740,534
2024-07-19 12.46 12.84 12.41 12.66 +0.8% 37,137 47,012,833
2024-07-18 12.35 12.65 12.06 12.56 +0.64% 43,990 54,210,421
2024-07-17 12.99 12.99 12.44 12.48 -3.48% 39,797 50,136,196
2024-07-16 13.04 13.12 12.75 12.93 -0.84% 40,017 51,693,871
2024-07-15 13.47 13.48 12.98 13.04 -3.55% 40,522 53,157,816
2024-07-12 13.9 13.98 13.43 13.52 -2.8% 42,724 58,153,027
2024-07-11 13.73 14 13.7 13.91 +3.88% 52,548 72,879,036
2024-07-10 13.6 13.73 13.35 13.39 -2.12% 41,366 55,953,882
2024-07-09 13.19 13.75 12.89 13.68 +3.79% 58,006 77,763,527
2024-07-08 13.5 13.52 13.14 13.18 -2.66% 33,755 44,808,848
2024-07-05 13.75 13.8 13.13 13.54 -1.17% 59,839 80,332,868
2024-07-04 14.19 14.46 13.68 13.7 -3.25% 57,646 81,109,988
2024-07-03 14.8 14.85 14.1 14.16 -5.16% 70,044 100,454,320
2024-07-02 15.13 15.18 14.73 14.93 -2.29% 57,617 85,949,852
2024-07-01 15.13 15.5 14.93 15.28 +0.99% 65,369 99,181,998
2024-06-28 14.39 15.36 14.38 15.13 +5.22% 84,403 126,840,520
2024-06-27 14.66 14.92 14.36 14.38 -2.31% 50,323 73,336,512
2024-06-26 14.15 14.78 14.04 14.72 +3.44% 41,946 60,592,131
2024-06-25 14.38 14.44 14.05 14.23 -0.97% 39,576 56,342,843
2024-06-24 14.88 14.99 14.21 14.37 -4.39% 65,116 94,591,035
2024-06-21 14.75 15.19 14.63 15.03 +1.01% 45,409 67,917,090
2024-06-20 15.25 15.38 14.8 14.88 -3.31% 65,411 98,320,161
2024-06-19 15.6 15.74 15.3 15.39 -2.04% 74,298 114,824,072
2024-06-18 15.05 15.75 15.05 15.71 +3.49% 100,846 156,228,698
2024-06-17 14.9 15.59 14.9 15.18 +0.13% 88,594 135,366,687
2024-06-14 14.7 15.38 14.51 15.16 +2.5% 129,444 196,104,903
2024-06-13 14.57 15.07 14.36 14.79 +1.3% 68,781 101,831,602
2024-06-12 14.43 14.74 14.24 14.6 +1.11% 60,098 87,521,110
2024-06-11 13.98 14.5 13.68 14.44 +3.44% 87,114 123,299,603
2024-06-07 14.07 14.58 13.77 13.96 -0.99% 108,557 153,350,773
2024-06-06 15.3 15.8 13.95 14.1 -8.8% 188,594 279,345,994
2024-06-05 16.08 16.73 15.45 15.46 +1.18% 213,313 341,214,208
2024-06-04 15.13 15.35 14.79 15.28 -0.2% 129,382 195,560,231
2024-06-03 15.6 15.79 15.01 15.31 -2.73% 100,298 153,322,280
2024-05-31 15.72 16.11 15.34 15.74 +0.45% 121,984 191,429,310
2024-05-30 16.07 16.37 15.56 15.67 -2.97% 114,695 181,463,158
2024-05-29 16.2 16.65 16.06 16.15 -3.58% 197,785 323,001,237
2024-05-28 14.98 17.16 14.95 16.75 +10.2% 294,596 476,364,772
2024-05-27 15.25 15.65 14.96 15.2 +1.67% 176,880 269,587,615
2024-05-24 14.02 15.26 14.01 14.95 +6.25% 178,822 266,918,206
2024-05-23 14.4 14.46 13.99 14.07 -3.3% 64,462 91,300,543
2024-05-22 14.68 14.8 14.44 14.55 -1.09% 47,295 68,907,713
2024-05-21 14.84 14.85 14.43 14.71 -1.47% 58,870 85,956,156
2024-05-20 14.4 15.02 14.3 14.93 +3.68% 96,045 141,908,005
2024-05-17 14.33 14.58 14.25 14.4 +0.77% 48,808 70,276,118
2024-05-16 14.42 14.57 14.26 14.29 -0.76% 50,735 73,016,356
2024-05-15 14.73 14.98 14.33 14.4 -2.37% 86,136 125,782,473
2024-05-14 14.98 15.24 14.65 14.75 -0.67% 116,082 173,363,644
2024-05-13 14.5 15.2 14.33 14.85 +1.23% 125,175 186,048,162
2024-05-10 14.49 14.89 14.27 14.67 +1.17% 83,500 122,211,254
2024-05-09 14.14 14.54 14.14 14.5 +2.26% 45,595 65,718,980
2024-05-08 14.48 14.48 14.1 14.18 -2.27% 37,756 53,852,115
2024-05-07 14.39 14.59 14.3 14.51 0% 47,878 69,167,622
2024-05-06 14.3 14.53 14.17 14.51 +2.69% 56,752 81,387,526
2024-04-30 14.44 14.44 14.08 14.13 -2.15% 53,055 75,317,643
2024-04-29 14.02 14.48 13.94 14.44 +3% 81,027 115,505,225
2024-04-26 13.6 14.02 13.44 14.02 +3.01% 52,379 72,438,660
2024-04-25 13.81 13.9 13.5 13.61 -2.58% 50,742 69,474,442
2024-04-24 13.56 13.99 13.48 13.97 +3.64% 43,368 60,021,081
2024-04-23 13.51 13.7 13.4 13.48 -0.3% 45,521 61,558,199
2024-04-22 13.53 13.73 13.11 13.52 -1.17% 41,743 56,267,562
2024-04-19 13.79 14.06 13.56 13.68 -1.51% 44,154 60,701,524
2024-04-18 13.79 14.26 13.66 13.89 +0.36% 55,095 77,274,771
2024-04-17 13.3 13.86 13.3 13.84 +6.46% 65,775 89,895,814
2024-04-16 13.87 14.07 12.8 13 -6.81% 82,645 109,264,592
2024-04-15 14.39 14.6 13.67 13.95 -2.31% 59,518 83,693,576
2024-04-12 14.22 14.6 14.2 14.28 +1.06% 51,260 73,815,933
2024-04-11 13.78 14.38 13.58 14.13 +1.87% 63,082 88,991,818
2024-04-10 14.49 14.55 13.68 13.87 -4.8% 60,285 84,294,854
2024-04-09 14.4 14.78 14.32 14.57 +1.04% 40,919 59,308,821
2024-04-08 14.75 15.13 14.42 14.42 -0.96% 67,189 98,983,772
2024-04-03 15 15 14.37 14.56 -2.93% 42,223 61,466,602
2024-04-02 15.25 15.35 14.86 15 -1.64% 47,351 71,280,858
2024-04-01 15.08 15.5 15.08 15.25 +0.66% 62,449 95,330,485
2024-03-29 15.04 15.54 14.71 15.15 +3.2% 65,144 98,110,717
2024-03-28 14.31 14.98 14.31 14.68 +2.02% 63,372 93,169,689
2024-03-27 15.23 15.25 14.39 14.39 -4.77% 58,654 86,361,515
2024-03-26 14.92 15.27 14.85 15.11 +0.33% 47,771 72,086,380
2024-03-25 15.5 15.63 14.96 15.06 -3.71% 47,208 72,439,820
2024-03-22 15.47 15.79 15.23 15.64 +0.84% 58,760 91,200,590
2024-03-21 15.64 15.85 15.43 15.51 -1.02% 44,470 69,387,235
2024-03-20 15.42 15.73 15.4 15.67 +1.56% 40,819 63,650,974
2024-03-19 15.56 15.84 15.4 15.43 -1.47% 59,140 92,176,279
2024-03-18 15.09 15.68 15.05 15.66 +4.26% 64,527 99,385,988
2024-03-15 14.82 15.07 14.7 15.02 +1.42% 56,093 83,653,300
2024-03-14 14.79 14.96 14.48 14.81 -0.54% 64,379 94,910,569
2024-03-13 14.83 15.07 14.74 14.89 -0.07% 60,097 89,496,762
2024-03-12 15.11 15.2 14.67 14.9 -2.23% 99,722 148,521,610
2024-03-11 14.54 15.58 14.31 15.24 +4.46% 125,180 187,556,539
2024-03-08 14.06 14.68 14.06 14.59 +3.7% 94,441 136,902,076
2024-03-07 14.31 14.67 14.02 14.07 -1.68% 68,347 97,802,900
2024-03-06 13.97 14.54 13.9 14.31 +2.21% 92,828 133,322,967
2024-03-05 13.99 14.29 13.87 14 -1.06% 64,805 91,269,918
2024-03-04 14.58 14.58 13.61 14.15 +0.93% 81,729 114,866,962
2024-03-01 13.63 14.22 13.6 14.02 +2.79% 79,971 111,610,120
2024-02-29 12.9 13.68 12.8 13.64 +5.08% 89,585 120,002,189
2024-02-28 13.79 14.03 12.8 12.98 -5.81% 138,494 186,710,803
2024-02-27 13.51 13.93 13.31 13.78 +1.47% 80,501 109,563,496
2024-02-26 13.66 14.16 13.26 13.58 +4.38% 111,553 152,501,015
2024-02-23 12.43 13.11 12.34 13.01 +4.67% 81,286 103,748,123
2024-02-22 12 12.5 11.92 12.43 +2.22% 80,161 98,651,628
2024-02-21 11.94 12.65 11.85 12.16 +1.25% 104,968 129,745,757
2024-02-20 11.85 12.08 11.68 12.01 +1.01% 93,453 111,091,309
2024-02-19 11.31 12.19 11.28 11.89 +5.78% 148,750 174,888,737
2024-02-08 9.93 11.7 9.76 11.24 +13.65% 153,825 162,292,007
2024-02-07 10.22 10.42 9.52 9.89 -3.79% 133,045 132,975,773
2024-02-06 9.5 10.51 9.05 10.28 +4.79% 129,867 127,038,446
2024-02-05 11.08 11.1 9.36 9.81 -11.86% 113,633 113,590,651
2024-02-02 11.91 12.15 10.62 11.13 -6.23% 79,737 90,266,042
2024-02-01 11.88 12.07 11.46 11.87 -0.92% 60,618 71,680,741
2024-01-31 12.69 12.81 11.89 11.98 -8.76% 87,641 108,023,026
2024-01-30 13.32 13.66 13.1 13.13 -2.74% 42,713 57,010,100
2024-01-29 14.27 14.39 13.46 13.5 -4.8% 40,435 55,556,240
2024-01-26 14.21 14.47 14.11 14.18 -1.05% 43,639 62,247,852
2024-01-25 13.75 14.33 13.4 14.33 +4.22% 63,215 88,111,165
2024-01-24 13.76 13.94 13.2 13.75 -0.07% 64,305 87,283,343
2024-01-23 13.9 13.95 13.45 13.76 -0.86% 59,287 81,069,596
2024-01-22 15 15.03 13.82 13.88 -8.32% 66,304 95,704,556
2024-01-19 15.52 15.53 14.99 15.14 -2.64% 49,450 75,092,120
2024-01-18 15.5 15.8 15.08 15.55 -0.64% 67,791 104,169,652
2024-01-17 15.9 16.13 15.62 15.65 -1.82% 57,572 91,759,926
2024-01-16 15.93 15.99 15.6 15.94 -0.19% 49,291 77,898,526
2024-01-15 15.81 16.08 15.68 15.97 +0.69% 42,792 68,203,449
2024-01-12 15.92 16.19 15.85 15.86 -0.75% 45,600 72,983,745
2024-01-11 15.76 16.06 15.68 15.98 +1.14% 42,494 67,606,204
2024-01-10 15.88 16.18 15.71 15.8 -0.82% 49,062 77,848,084
2024-01-09 15.7 16.31 15.7 15.93 +1.4% 59,586 95,375,382
2024-01-08 15.98 16.07 15.67 15.71 -2.3% 39,680 62,800,990
2024-01-05 16.37 16.53 15.93 16.08 -1.77% 54,810 88,655,317
2024-01-04 16.43 16.59 16.19 16.37 -0.43% 49,111 80,126,636
2024-01-03 16.37 16.59 16.2 16.44 +0.43% 64,744 106,047,897
2024-01-02 16.29 16.76 16.28 16.37 +0.43% 94,320 155,106,225

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╕ЙчФЯхЫ╜хБе 688336

2022-2023两年

чЩ╛ш╛╛ч▓╛х╖е 603331

2023年全年

чжПш╛╛хРИщЗС 603045

近半年

ф╕нф║ЪшВбф╗╜ 300512

近半年

ф┐бш╛╛хЬ░ф║з 600657

近三个月

хЫ╜шМВшВбф╗╜ 603915

2022-2023两年

щХ┐ц▓ЩщУ╢шбМ 601577

近期数据

щХ┐ц▒ЯщАЪф┐б 600345

2022-2023两年

ф╜йшТВшВбф╗╜ 300673

近半年

хпМц╖╝чзСцКА 688350

近期数据

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
AI人工智能

шИкхоЗх╛о (300053)

近三个月
虚拟现实
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
元宇宙
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

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