хНЪцАЭш╜пф╗╢ 300525

数据更新至:

添加到对比分析

17.26 +0.29%

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

17.26
+0.29% +0.05
17.2
开盘价
17.51
最高价
17.02
最低价
138,560
成交量
数据更新至: 2025-03-25

技术指标

17.80
MA5 (5日均线)
18.71
MA10 (10日均线)
19.09
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 17.2 17.51 17.02 17.26 +0.29% 138,560 239,200,442
2025-03-24 17.58 17.64 16.8 17.21 -2.05% 200,824 344,638,203
2025-03-21 18.06 18.15 17.5 17.57 -3.25% 185,864 330,373,005
2025-03-20 18.7 18.8 18.09 18.16 -3.4% 248,095 455,878,345
2025-03-19 19.2 19.25 18.68 18.8 -3.49% 223,197 422,233,577
2025-03-18 19.33 20.05 19.18 19.48 +1.83% 277,719 541,105,666
2025-03-17 19.49 19.5 18.78 19.13 -2.05% 231,227 442,612,875
2025-03-14 19.32 19.78 18.86 19.53 +0.57% 272,932 528,712,430
2025-03-13 20.34 20.34 19.03 19.42 -5.5% 389,328 758,602,453
2025-03-12 20.18 21.08 19.91 20.55 +3.32% 503,240 1,025,047,923
2025-03-11 19.9 20.12 19.53 19.89 -1.92% 280,636 555,472,001
2025-03-10 20.83 21.03 19.82 20.28 -2.64% 484,053 983,599,172
2025-03-07 21.37 22.1 20.65 20.83 -3.79% 887,179 1,889,356,930
2025-03-06 19.13 22.44 19.09 21.65 +15.78% 1,050,245 2,205,928,935
2025-03-05 18.63 19 18.32 18.7 +0.38% 225,721 420,901,854
2025-03-04 17.8 19.35 17.71 18.63 +3.79% 386,968 729,354,774
2025-03-03 17.91 18.75 17.8 17.95 +0.67% 278,040 506,902,034
2025-02-28 18.71 18.88 17.71 17.83 -6.75% 255,490 464,610,817
2025-02-27 19.51 20.07 18.51 19.12 -3.39% 393,450 751,331,994
2025-02-26 18.8 20.3 18.1 19.79 +5.55% 478,036 918,862,241
2025-02-25 18.8 19.2 18.35 18.75 -4.58% 370,265 695,030,935
2025-02-24 19.16 20.86 19.16 19.65 +3.58% 696,553 1,389,984,548
2025-02-21 18.13 19.2 17.75 18.97 +5.16% 477,651 887,253,423
2025-02-20 18.5 18.7 17.87 18.04 -2.85% 387,862 707,794,115
2025-02-19 17.18 18.7 17.18 18.57 +8.6% 659,629 1,191,742,937
2025-02-18 18.15 18.65 16.99 17.1 -7.22% 615,368 1,083,406,821
2025-02-17 19.69 19.7 18.01 18.43 +12.24% 1,087,942 2,049,518,003
2025-02-14 15.75 16.5 15.6 16.42 +2.69% 331,445 533,438,267
2025-02-13 16.1 16.24 15.74 15.99 -0.68% 259,505 415,202,118
2025-02-12 16 16.16 15.84 16.1 +1.64% 239,076 382,987,163
2025-02-11 15.93 16.03 15.52 15.84 0% 222,676 350,628,605
2025-02-10 15.59 16.05 15.4 15.84 +2.19% 278,828 439,914,580
2025-02-07 14.96 15.95 14.88 15.5 +3.13% 290,597 450,055,493
2025-02-06 14.7 15.05 14.39 15.03 +1.69% 204,363 302,221,916
2025-02-05 14.77 15.06 14.6 14.78 +1.93% 231,864 343,799,269
2025-01-27 14.78 14.98 14.5 14.5 -1.36% 121,493 178,198,437
2025-01-24 14.06 14.79 13.96 14.7 +4.18% 175,054 254,006,874
2025-01-23 14.43 14.65 14.11 14.11 -1.05% 103,832 149,369,603
2025-01-22 14.22 14.39 14.11 14.26 -0.42% 82,438 117,471,802
2025-01-21 14.31 14.51 14 14.32 +0.21% 118,076 167,599,787
2025-01-20 14.12 14.56 14.09 14.29 +1.85% 156,931 225,629,046
2025-01-17 13.62 14.07 13.61 14.03 +2.04% 117,241 163,137,226
2025-01-16 13.96 14.23 13.63 13.75 -0.79% 117,793 163,843,682
2025-01-15 14.02 14.05 13.73 13.86 -1.28% 109,530 151,966,471
2025-01-14 13.68 14.15 13.62 14.04 +3.08% 181,272 252,490,439
2025-01-13 13.21 13.78 13.1 13.62 +2.41% 137,155 185,185,204
2025-01-10 13.74 13.87 13.28 13.3 -2.85% 110,337 149,666,772
2025-01-09 13.65 13.88 13.57 13.69 -0.58% 114,810 157,911,059
2025-01-08 14.24 14.25 13.38 13.77 -3.23% 188,382 259,242,347
2025-01-07 14.28 14.4 14.04 14.23 +0.49% 89,443 127,051,707
2025-01-06 14.33 14.48 14.09 14.16 -1.46% 92,800 132,408,297
2025-01-03 14.9 14.96 14.28 14.37 -2.91% 120,295 176,355,359
2025-01-02 15.58 15.68 14.63 14.8 -5.01% 154,169 233,250,569
2024-12-31 16.46 16.5 15.58 15.58 -5.17% 147,598 234,130,331
2024-12-30 16.17 16.68 16.13 16.43 +0.92% 99,549 163,795,991
2024-12-27 16.34 16.58 16.12 16.28 -0.31% 85,561 140,236,820
2024-12-26 16.19 16.7 16.09 16.33 +0.93% 100,418 165,036,587
2024-12-25 16.75 16.82 16.01 16.18 -3.35% 143,914 233,791,455
2024-12-24 16.55 16.84 16.38 16.74 +1.15% 75,365 125,260,487
2024-12-23 17.18 17.29 16.5 16.55 -3.83% 99,869 167,894,644
2024-12-20 17 17.48 16.87 17.21 0% 111,844 191,891,248
2024-12-19 16.81 17.27 16.7 17.21 +1.77% 126,247 214,825,755
2024-12-18 16.88 17.07 16.61 16.91 +0.48% 79,692 134,443,235
2024-12-17 16.76 17.24 16.74 16.83 +0.42% 105,874 179,553,713
2024-12-16 17.2 17.24 16.59 16.76 -2.78% 146,288 246,162,747
2024-12-13 17.44 17.75 17.2 17.24 -1.6% 108,199 188,767,792
2024-12-12 17.54 17.72 17.25 17.52 +0.06% 95,637 167,174,938
2024-12-11 17.75 17.82 17.41 17.51 -1.35% 108,364 190,272,093
2024-12-10 17.67 18.14 17.4 17.75 +3.68% 200,896 358,176,859
2024-12-09 17.65 17.69 17.02 17.12 -2.73% 127,041 219,269,719
2024-12-06 17.64 18.06 17.28 17.6 +0.57% 144,155 254,662,705
2024-12-05 17.35 17.85 17.3 17.5 +0.29% 102,661 180,555,166
2024-12-04 17.9 17.95 17.25 17.45 -2.79% 131,802 231,387,433
2024-12-03 18.05 18.34 17.74 17.95 -0.61% 135,147 242,940,664
2024-12-02 18.12 18.3 17.91 18.06 -0.88% 120,514 217,973,722
2024-11-29 17.75 18.63 17.74 18.22 +2.13% 162,311 296,642,433
2024-11-28 18.27 18.66 17.79 17.84 -2.25% 136,235 248,122,852
2024-11-27 16.83 18.25 16.82 18.25 +6.79% 175,027 308,240,801
2024-11-26 17.75 17.87 17 17.09 -5.42% 152,671 264,997,022
2024-11-25 18.39 18.6 17.55 18.07 +4.94% 252,019 453,474,351
2024-11-22 17.7 18.24 17.22 17.22 -2.71% 144,435 256,481,360
2024-11-21 17.3 17.79 17.15 17.7 +1.9% 151,370 264,884,527
2024-11-20 16.92 17.55 16.87 17.37 +1.52% 129,428 222,868,761
2024-11-19 16.88 17.15 16.58 17.11 +1.12% 116,358 196,858,743
2024-11-18 18.26 18.33 16.81 16.92 -7.34% 209,827 364,504,833
2024-11-15 18.76 19.28 18.21 18.26 -2.82% 147,135 275,427,688
2024-11-14 19.47 19.54 18.65 18.79 -3.14% 134,400 256,694,593
2024-11-13 19.2 19.53 19.1 19.4 +0.31% 124,948 241,494,298
2024-11-12 19.8 19.94 19.1 19.34 -2.03% 184,803 358,116,945
2024-11-11 18.65 20.13 18.52 19.74 +6.76% 380,875 746,856,811
2024-11-08 18.2 19.36 18.2 18.49 +2.55% 295,774 556,921,966
2024-11-07 17.2 18.04 17.1 18.03 +4.46% 191,459 338,877,610
2024-11-06 17.25 17.47 16.95 17.26 +0.7% 142,746 245,996,315
2024-11-05 16.5 17.24 16.39 17.14 +4.38% 155,902 264,140,988
2024-11-04 16.35 16.48 16.12 16.42 +1.17% 74,403 121,268,116
2024-11-01 16.85 17.14 16.19 16.23 -4.53% 166,323 275,345,718
2024-10-31 17.14 17.35 16.79 17 -1.56% 147,372 251,142,002
2024-10-30 17.2 17.48 16.94 17.27 +0.29% 148,314 255,484,931
2024-10-29 17.35 17.58 17.15 17.22 +0.17% 167,432 290,581,751
2024-10-28 17.1 17.25 16.92 17.19 +0.64% 112,479 192,095,872
2024-10-25 16.95 17.3 16.82 17.08 +1.18% 117,508 200,591,046
2024-10-24 16.79 17.04 16.58 16.88 -0.06% 104,205 175,296,703
2024-10-23 16.69 17.34 16.51 16.89 +1.62% 196,804 333,676,852
2024-10-22 17.3 17.44 16.49 16.62 -5.57% 283,614 478,489,842
2024-10-21 18.1 18.13 17.4 17.6 -0.85% 303,277 537,831,686
2024-10-18 16.77 18.35 16.5 17.75 +5.78% 400,560 697,839,160
2024-10-17 16.87 17.35 16.56 16.78 +1.39% 278,230 470,669,231
2024-10-16 15.9 17 15.81 16.55 +3.12% 249,904 413,281,334
2024-10-15 16.75 16.75 16.01 16.05 -4.46% 300,149 490,503,049
2024-10-14 15.05 16.93 15.05 16.8 +13.51% 455,494 729,861,498
2024-10-11 15.35 15.44 14.36 14.8 -3.65% 187,209 277,672,671
2024-10-10 16.01 16.21 15.33 15.36 -1.48% 214,573 338,181,298
2024-10-09 16.59 16.92 15.27 15.59 -9.25% 352,977 567,443,674
2024-10-08 18 18.07 15.81 17.18 +12.66% 450,733 762,974,953
2024-09-30 13.9 15.38 13.68 15.25 +13.98% 334,177 487,181,982
2024-09-27 12.56 13.4 12.5 13.38 +7.38% 187,096 244,187,581
2024-09-26 12.16 12.49 12.14 12.46 +1.55% 91,399 112,733,068
2024-09-25 12.4 12.59 12.22 12.27 -0.89% 94,600 117,667,648
2024-09-24 12.14 12.4 12.06 12.38 +2.48% 75,603 92,676,963
2024-09-23 12.12 12.23 12.04 12.08 -0.49% 50,206 60,924,716
2024-09-20 11.95 12.23 11.93 12.14 +1.76% 87,616 106,083,718
2024-09-19 11.65 12.01 11.6 11.93 +2.76% 55,332 65,657,733
2024-09-18 11.75 11.79 11.48 11.61 -0.77% 35,202 40,903,660
2024-09-13 11.91 12.03 11.67 11.7 -1.18% 48,445 57,308,301
2024-09-12 11.9 12.05 11.83 11.84 -0.08% 45,181 53,892,804
2024-09-11 11.74 11.9 11.74 11.85 +0.25% 32,121 38,054,795
2024-09-10 11.8 11.89 11.61 11.82 +0.77% 35,205 41,280,239
2024-09-09 11.82 11.88 11.66 11.73 -1.18% 37,294 43,907,755
2024-09-06 12 12 11.79 11.87 -0.84% 40,343 47,983,457
2024-09-05 11.55 12.05 11.55 11.97 +3.1% 81,514 96,990,796
2024-09-04 11.56 11.73 11.54 11.61 -0.26% 27,425 31,891,708
2024-09-03 11.36 11.65 11.36 11.64 +2.28% 48,356 55,794,718
2024-09-02 11.58 11.66 11.38 11.38 -1.73% 35,571 40,884,967
2024-08-30 11.49 11.76 11.49 11.58 +0.87% 66,875 78,076,842
2024-08-29 11.1 11.61 11.1 11.48 +2.96% 74,766 85,586,998
2024-08-28 11.13 11.23 10.93 11.15 +1.46% 36,690 40,702,375
2024-08-27 11 11.06 10.9 10.99 -0.45% 29,474 32,348,363
2024-08-26 11.04 11.12 10.96 11.04 -0.09% 19,904 21,950,311
2024-08-23 11.02 11.12 10.96 11.05 +0.18% 36,724 40,539,504
2024-08-22 11.11 11.29 11 11.03 -1.16% 36,950 41,114,460
2024-08-21 11.2 11.3 11.11 11.16 -0.53% 23,286 26,076,383
2024-08-20 11.56 11.56 11.17 11.22 -2.26% 43,046 48,494,223
2024-08-19 10.98 11.59 10.98 11.48 +4.08% 80,001 91,222,283
2024-08-16 11.07 11.16 10.98 11.03 -0.36% 35,630 39,393,898
2024-08-15 11 11.16 10.83 11.07 +1.1% 55,484 61,110,269
2024-08-14 11.1 11.1 10.9 10.95 -1.08% 29,819 32,728,307
2024-08-13 11.18 11.2 10.95 11.07 -0.72% 43,297 47,857,686
2024-08-12 11.1 11.2 11 11.15 +0.45% 46,597 51,693,822
2024-08-09 11.28 11.33 11.1 11.1 -0.98% 27,274 30,553,253
2024-08-08 11.17 11.3 11 11.21 +0.27% 42,891 47,799,368
2024-08-07 11.37 11.39 11.18 11.18 -1.32% 34,112 38,393,088
2024-08-06 11.23 11.54 11.13 11.33 +1.8% 54,533 61,716,158
2024-08-05 11.45 11.6 11.13 11.13 -3.05% 59,917 67,981,300
2024-08-02 11.51 11.69 11.47 11.48 -1.03% 27,793 32,108,669
2024-08-01 11.69 11.84 11.55 11.6 -1.11% 43,228 50,460,659
2024-07-31 11.23 11.77 11.19 11.73 +4.27% 76,910 88,789,394
2024-07-30 11.16 11.32 11.06 11.25 +0.81% 33,018 36,981,285
2024-07-29 11.25 11.26 11.06 11.16 -0.98% 42,064 46,848,120
2024-07-26 11.19 11.29 11.1 11.27 +0.54% 29,508 33,088,774
2024-07-25 11.09 11.24 10.85 11.21 +0.72% 69,202 76,479,446
2024-07-24 11.13 11.19 10.89 11.13 -0.18% 62,543 69,319,843
2024-07-23 11.62 11.62 11.15 11.15 -3.55% 78,115 88,319,397
2024-07-22 11.71 11.85 11.53 11.56 -0.94% 57,911 67,743,761
2024-07-19 11.66 11.8 11.56 11.67 +0.09% 47,583 55,621,336
2024-07-18 11.5 11.8 11.33 11.66 +1.3% 59,671 69,109,725
2024-07-17 11.63 11.79 11.38 11.51 -2.13% 66,847 76,892,976
2024-07-16 11.78 11.86 11.72 11.76 -0.17% 40,720 48,025,477
2024-07-15 12.24 12.24 11.61 11.78 -3.2% 91,301 107,722,928
2024-07-12 12.25 12.31 12.1 12.17 -0.65% 65,433 79,769,985
2024-07-11 12.19 12.33 12.09 12.25 +2.34% 66,234 80,845,423
2024-07-10 12.09 12.22 11.94 11.97 -1.89% 57,234 69,172,250
2024-07-09 12.06 12.22 11.8 12.2 +1.16% 93,602 112,496,459
2024-07-08 12.22 12.32 12.01 12.06 -2.11% 67,913 82,454,889
2024-07-05 12.13 12.42 11.98 12.32 +1.99% 96,339 118,297,607
2024-07-04 12.3 12.56 11.98 12.08 -3.44% 137,871 168,018,113
2024-07-03 13.22 13.27 12.48 12.51 -6.78% 233,870 300,319,416
2024-07-02 13.37 13.8 13.18 13.42 +5.17% 351,091 472,767,795
2024-07-01 12.71 12.82 12.3 12.76 +0.47% 107,072 133,966,820
2024-06-28 12.86 13.15 12.65 12.7 -1.78% 132,065 169,605,110
2024-06-27 12.71 13.25 12.7 12.93 -0.31% 164,701 213,595,062
2024-06-26 12.9 12.99 12.45 12.97 +3.02% 153,189 196,016,007
2024-06-25 12.18 12.67 11.78 12.59 +3.62% 111,595 136,020,487
2024-06-24 12.44 12.44 12.13 12.15 -2.49% 39,680 48,695,307
2024-06-21 12.25 12.51 12.17 12.46 +1.55% 39,978 49,371,420
2024-06-20 12.56 12.69 12.25 12.27 -2.77% 47,792 59,456,612
2024-06-19 12.65 12.86 12.48 12.62 -0.08% 59,639 75,575,673
2024-06-18 12.53 12.74 12.53 12.63 +0.64% 39,483 49,933,904
2024-06-17 12.37 12.58 12.31 12.55 +1.54% 39,902 49,802,486
2024-06-14 12.49 12.52 12.27 12.36 -1.12% 51,988 64,232,866
2024-06-13 12.45 12.63 12.36 12.5 +0.81% 40,864 51,099,017
2024-06-12 12.44 12.56 12.35 12.4 -0.32% 30,596 38,087,061
2024-06-11 12.3 12.46 12.08 12.44 +1.14% 37,747 46,481,256
2024-06-07 12.37 12.47 12.2 12.3 +0.08% 32,988 40,622,024
2024-06-06 12.59 12.7 12.22 12.29 -2.69% 56,104 69,467,440
2024-06-05 12.59 12.78 12.53 12.63 +0.4% 32,496 41,209,055
2024-06-04 12.59 12.61 12.4 12.58 0% 30,607 38,273,624
2024-06-03 12.79 12.79 12.49 12.58 -1.41% 37,749 47,570,209
2024-05-31 12.69 12.83 12.65 12.76 +0.39% 31,238 39,834,700
2024-05-30 12.72 12.77 12.53 12.71 +0.24% 25,372 32,156,802
2024-05-29 12.66 12.81 12.61 12.68 +0.16% 23,383 29,715,851
2024-05-28 12.72 12.84 12.62 12.66 -0.78% 31,729 40,306,669
2024-05-27 12.95 12.96 12.65 12.76 -0.78% 48,141 61,405,341
2024-05-24 13.09 13.13 12.86 12.86 -1.23% 37,511 48,610,174
2024-05-23 13.24 13.28 12.97 13.02 -1.66% 54,406 71,042,345
2024-05-22 13.33 13.4 13.2 13.24 -0.6% 50,812 67,507,019
2024-05-21 13.22 13.38 13.11 13.32 +0.83% 89,037 118,244,289
2024-05-20 12.93 13.27 12.79 13.21 +1.93% 113,999 149,306,794
2024-05-17 12.5 12.98 12.44 12.96 +5.37% 177,541 226,869,677
2024-05-16 12.52 12.54 12.22 12.3 -1.44% 85,114 105,364,008
2024-05-15 12.52 12.58 12.43 12.48 -0.32% 33,383 41,746,614
2024-05-14 12.4 12.63 12.4 12.52 +0.56% 58,861 73,716,155
2024-05-13 12.59 12.61 12.41 12.45 -1.89% 44,075 55,030,003
2024-05-10 12.48 12.72 12.34 12.69 +1.6% 73,483 92,113,470
2024-05-09 12.33 12.51 12.32 12.49 +1.3% 48,599 60,493,260
2024-05-08 12.79 12.79 12.3 12.33 -3.82% 109,404 136,020,599
2024-05-07 12.81 12.93 12.6 12.82 +0.23% 70,189 89,557,548
2024-05-06 13.08 13.19 12.78 12.79 -1.24% 96,611 125,275,136
2024-04-30 13.1 13.2 12.92 12.95 -1.37% 52,886 68,893,162
2024-04-29 12.92 13.19 12.88 13.13 +1.55% 60,026 78,639,035
2024-04-26 12.72 12.96 12.71 12.93 +1.02% 61,321 78,860,693
2024-04-25 12.77 13.01 12.62 12.8 -0.39% 56,724 72,729,419
2024-04-24 12.96 13.1 12.44 12.85 -3.96% 145,607 185,802,286
2024-04-23 12.75 13.49 12.75 13.38 +4.37% 113,483 149,652,632
2024-04-22 12.67 12.87 12.52 12.82 +0.79% 37,817 48,264,432
2024-04-19 12.64 12.79 12.38 12.72 +0.16% 50,391 63,481,248
2024-04-18 12.88 12.88 12.66 12.7 -1.4% 43,906 55,969,489
2024-04-17 12.5 12.88 12.5 12.88 +3.87% 59,290 75,655,511
2024-04-16 12.7 12.82 12.33 12.4 -2.67% 58,367 73,306,698
2024-04-15 12.6 12.9 12.35 12.74 +1.11% 56,341 71,390,106
2024-04-12 12.44 12.76 12.4 12.6 +0.72% 38,410 48,350,078
2024-04-11 12.4 12.66 12.32 12.51 +0.72% 37,088 46,492,106
2024-04-10 12.71 12.72 12.38 12.42 -2.82% 50,289 62,810,211
2024-04-09 12.73 12.8 12.6 12.78 +0.95% 36,603 46,479,264
2024-04-08 12.93 12.93 12.65 12.66 -2.24% 52,529 67,034,190
2024-04-03 13.09 13.13 12.86 12.95 -0.99% 62,237 80,770,592
2024-04-02 13.27 13.27 12.96 13.08 -1.51% 61,033 79,690,434
2024-04-01 13.16 13.4 13.16 13.28 +1.45% 67,731 89,858,206
2024-03-29 13.07 13.13 12.7 13.09 -0.08% 104,189 134,384,808
2024-03-28 12.99 13.27 12.92 13.1 +0.69% 89,614 117,384,936
2024-03-27 13.49 13.5 12.96 13.01 -3.63% 120,008 157,999,658
2024-03-26 13.65 13.85 13.43 13.5 -1.24% 91,828 124,960,071
2024-03-25 14.21 14.26 13.65 13.67 -3.87% 101,156 141,236,167
2024-03-22 14.21 14.29 13.85 14.22 -0.21% 140,469 197,686,214
2024-03-21 14.39 14.49 14.09 14.25 -0.07% 124,301 177,574,968
2024-03-20 13.85 14.39 13.85 14.26 +2.44% 168,950 239,407,219
2024-03-19 14.14 14.14 13.9 13.92 -1.56% 84,618 118,404,845
2024-03-18 13.78 14.14 13.59 14.14 +2.84% 123,586 171,806,829
2024-03-15 13.75 13.78 13.37 13.75 0% 91,916 124,544,345
2024-03-14 14.11 14.11 13.63 13.75 -3.03% 105,829 147,111,072
2024-03-13 13.81 14.39 13.8 14.18 +2.83% 147,217 207,555,384
2024-03-12 13.82 13.88 13.62 13.79 -0.29% 69,324 95,330,302
2024-03-11 13.65 13.84 13.65 13.83 +0.8% 67,489 92,681,348
2024-03-08 13.69 13.83 13.52 13.72 +0.66% 73,694 100,566,689
2024-03-07 14.13 14.13 13.62 13.63 -3.2% 78,200 108,312,322
2024-03-06 14.16 14.25 13.96 14.08 -0.28% 51,004 71,844,403
2024-03-05 14.21 14.32 14.08 14.12 -1.05% 69,762 98,974,190
2024-03-04 14.43 14.47 14.18 14.27 -0.97% 79,708 113,777,935
2024-03-01 14.07 14.43 14.06 14.41 +3.08% 111,477 159,247,384
2024-02-29 13.52 14.05 13.46 13.98 +3.25% 92,751 128,545,174
2024-02-28 14.3 14.57 13.54 13.54 -6.04% 135,944 191,726,681
2024-02-27 14 14.43 13.96 14.41 +2.49% 103,080 146,383,641
2024-02-26 14 14.21 13.91 14.06 0% 77,105 108,418,698
2024-02-23 13.98 14.09 13.76 14.06 +0.86% 100,195 139,542,522
2024-02-22 13.81 14.05 13.81 13.94 +0.58% 65,465 91,154,736
2024-02-21 13.9 14.25 13.8 13.86 -1% 90,812 127,302,061
2024-02-20 14.02 14.06 13.75 14 -1.06% 61,418 85,472,047
2024-02-19 14.36 14.49 13.93 14.15 -0.07% 84,477 119,338,695
2024-02-08 13.74 14.36 13.71 14.16 +4.35% 134,360 190,545,727
2024-02-07 13.13 13.99 13.13 13.57 +2.96% 150,525 203,771,493
2024-02-06 12.3 13.22 11.95 13.18 +6.72% 140,842 176,684,010
2024-02-05 12.77 12.96 11.81 12.35 -3.59% 122,871 152,617,798
2024-02-02 13.45 13.48 12.4 12.81 -4.33% 94,911 122,418,361
2024-02-01 13.58 13.89 13.25 13.39 -1.83% 58,584 79,615,727
2024-01-31 13.42 13.78 13.3 13.64 +0.89% 52,938 71,792,299
2024-01-30 13.55 13.75 13.45 13.52 -0.73% 29,686 40,397,983
2024-01-29 13.79 13.95 13.58 13.62 -1.66% 39,922 54,711,500
2024-01-26 13.9 14.04 13.76 13.85 -0.79% 60,717 84,388,827
2024-01-25 13.52 14 13.31 13.96 +3.18% 93,573 128,987,724
2024-01-24 13.47 13.6 13.04 13.53 +1.35% 99,228 132,244,491
2024-01-23 12.46 13.49 12.46 13.35 +7.32% 139,831 183,236,367
2024-01-22 13.15 13.22 12.37 12.44 -5.4% 54,557 69,674,043
2024-01-19 13.17 13.23 12.98 13.15 +0.15% 49,255 64,509,737
2024-01-18 13.15 13.3 12.74 13.13 -1.28% 72,257 93,712,915
2024-01-17 13.69 13.69 13.28 13.3 -2.64% 30,172 40,464,832
2024-01-16 13.64 13.68 13.3 13.66 +0.66% 32,978 44,433,125
2024-01-15 13.73 13.78 13.48 13.57 -1.02% 33,258 45,217,301
2024-01-12 13.98 14.04 13.61 13.71 -1.93% 51,495 71,170,615
2024-01-11 13.8 14.06 13.7 13.98 +1.75% 60,388 83,927,670
2024-01-10 14 14.06 13.68 13.74 -2% 51,573 71,222,360
2024-01-09 14.14 14.24 13.95 14.02 -0.92% 66,542 93,571,801
2024-01-08 14.73 14.8 14.07 14.15 -3.94% 66,317 94,954,353
2024-01-05 15.03 15.23 14.63 14.73 -1.8% 68,947 102,942,814
2024-01-04 15.07 15.07 14.88 15 0% 51,349 76,894,566
2024-01-03 14.99 15.08 14.88 15 +0.07% 64,865 97,134,004
2024-01-02 15.3 15.4 14.93 14.99 +0.47% 67,749 101,880,339

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

х╝║щВжцЦ░цЭР 001279

2024年一季度

ф╕Кц╡╖хо╢хМЦ 600315

近期数据

ше┐щГихИЫф╕Ъ 000557

近期数据

хЖНхНЗчзСцКА 603601

2024年一季度

хНЧшКпчзСцКА 688484

近三个月

цЦ░щЗСш╖п 000510

近三个月

ф╕Йч╗┤шВбф╗╜ 603033

近半年

щАЪчФишВбф╗╜ 601500

近半年

хП░хЯ║шВбф╗╜ 300046

2024年一季度

шЛ▒цЦ╣ш╜пф╗╢ 688435

2024年一季度

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
5G通信
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月

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