хоЙш╜жцгАц╡Л 300572

数据更新至:

添加到对比分析

17.24 -0.06%

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

17.24
-0.06% -0.01
17.3
开盘价
17.94
最高价
17.07
最低价
27,664
成交量
数据更新至: 2025-03-25

技术指标

17.94
MA5 (5日均线)
18.07
MA10 (10日均线)
17.99
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 17.3 17.94 17.07 17.24 -0.06% 27,664 47,899,502
2025-03-24 18.01 18.13 16.88 17.25 -4.22% 73,872 127,729,432
2025-03-21 18.5 18.58 17.93 18.01 -3.17% 38,538 70,353,178
2025-03-20 18.51 18.8 18.45 18.6 0% 39,760 74,009,566
2025-03-19 18.71 18.85 18.35 18.6 -1.43% 44,214 81,958,530
2025-03-18 18.54 19.05 18.41 18.87 +1.73% 79,998 151,069,728
2025-03-17 17.73 18.95 17.57 18.55 +4.86% 107,935 198,453,320
2025-03-14 17.77 17.86 17.51 17.69 -0.51% 48,579 85,904,374
2025-03-13 18.04 18.17 17.51 17.78 -1.93% 48,477 86,298,611
2025-03-12 18.12 18.24 18 18.13 +0.06% 41,319 74,855,335
2025-03-11 17.85 18.25 17.75 18.12 +0.11% 69,726 125,654,933
2025-03-10 17.28 18.59 17.28 18.1 +4.75% 111,942 202,664,051
2025-03-07 17.42 17.59 17.04 17.28 -1.2% 71,763 124,147,712
2025-03-06 17.08 17.88 17.03 17.49 +2.7% 82,579 144,426,151
2025-03-05 17 17.08 16.5 17.03 +0.06% 58,115 97,509,146
2025-03-04 17.13 17.37 16.72 17.02 -1.62% 80,123 136,544,612
2025-03-03 18.02 18.25 17.03 17.3 -5.93% 94,369 164,833,220
2025-02-28 19.05 19.2 18.23 18.39 -3.97% 51,455 96,238,964
2025-02-27 19.25 19.5 18.8 19.15 -0.47% 63,304 121,121,470
2025-02-26 18.7 19.24 18.35 19.24 +2.94% 80,467 151,816,649
2025-02-25 18.48 18.98 18.14 18.69 -0.32% 52,240 97,264,022
2025-02-24 18.96 19.07 18.41 18.75 -1.63% 57,099 106,651,359
2025-02-21 18.71 19.1 18.33 19.06 +1.65% 79,058 147,994,953
2025-02-20 18.85 19.18 18.47 18.75 -1.68% 68,315 128,354,447
2025-02-19 17.71 19.07 17.62 19.07 +7.56% 127,624 237,650,100
2025-02-18 18.16 18.74 17.54 17.73 -2.8% 81,865 149,267,737
2025-02-17 18.11 18.4 17.75 18.24 +0.66% 59,777 108,304,234
2025-02-14 17.95 18.69 17.82 18.12 -0.17% 63,455 115,566,026
2025-02-13 18.66 18.78 17.98 18.15 -2.84% 54,498 99,274,793
2025-02-12 18.24 18.9 17.97 18.68 +2.41% 81,592 151,407,864
2025-02-11 18.22 18.68 17.83 18.24 +0.22% 79,836 145,170,413
2025-02-10 16.94 18.2 16.91 18.2 +7.18% 98,595 173,550,204
2025-02-07 16.87 17.1 16.55 16.98 -0.29% 67,922 114,745,085
2025-02-06 16.31 17.25 16.2 17.03 +4.61% 120,708 203,336,927
2025-02-05 14.89 16.48 14.8 16.28 +9.93% 105,687 166,955,447
2025-01-27 14.94 15.05 14.57 14.81 +0.34% 40,633 60,315,200
2025-01-24 14.58 15 14.47 14.76 +0.48% 49,590 73,116,413
2025-01-23 14.43 15.64 14.28 14.69 -2.13% 95,567 143,399,787
2025-01-22 15.18 15.39 14.8 15.01 -1.96% 47,665 71,972,746
2025-01-21 15.84 15.99 15.13 15.31 -3.1% 52,938 81,730,988
2025-01-20 15.88 16.05 15.45 15.8 +0.32% 39,825 62,800,372
2025-01-17 15.92 15.93 15.51 15.75 -1.25% 34,920 54,928,073
2025-01-16 15.92 16.24 15.58 15.95 +0.95% 42,136 67,133,722
2025-01-15 16.31 16.38 15.76 15.8 -3.13% 33,523 53,577,735
2025-01-14 15.65 16.35 15.51 16.31 +4.55% 45,784 73,559,632
2025-01-13 15.77 15.77 14.98 15.6 -1.39% 40,870 63,034,968
2025-01-10 16.31 16.58 15.68 15.82 -3.06% 39,271 63,291,211
2025-01-09 15.9 16.36 15.77 16.32 +1.37% 49,096 79,365,781
2025-01-08 16.27 16.27 15.35 16.1 -1.35% 56,604 89,517,188
2025-01-07 16.3 16.65 15.7 16.32 +0.55% 46,694 75,445,642
2025-01-06 16.96 17.22 15.96 16.23 -7.78% 76,890 126,966,202
2025-01-03 17.58 17.98 17.21 17.6 -0.06% 54,325 95,586,239
2025-01-02 18.01 18.06 17.13 17.61 -2.55% 48,015 84,003,227
2024-12-31 18.15 18.5 17.85 18.07 -1.47% 34,643 62,517,952
2024-12-30 18.82 18.83 18.22 18.34 -2.55% 34,608 63,714,711
2024-12-27 18.42 19.12 18.35 18.82 +1.73% 53,021 99,469,969
2024-12-26 18.03 18.8 17.96 18.5 +2.15% 57,624 106,338,966
2024-12-25 18.01 18.19 17.56 18.11 -0.71% 46,868 83,511,103
2024-12-24 18.13 18.49 17.79 18.24 +0.66% 39,244 70,864,586
2024-12-23 18.9 19.12 17.98 18.12 -4.43% 59,388 109,930,142
2024-12-20 17.99 19.1 17.9 18.96 +5.1% 81,427 152,358,188
2024-12-19 17.71 18.28 17.63 18.04 +0.06% 47,912 85,785,377
2024-12-18 17.97 18.27 17.66 18.03 +0.33% 64,754 116,615,941
2024-12-17 18.88 18.88 17.79 17.97 -3.75% 78,917 143,525,402
2024-12-16 20.28 20.33 18.5 18.67 -8.21% 128,480 247,149,341
2024-12-13 21.06 21.06 20.1 20.34 -1.64% 80,300 163,864,523
2024-12-12 20.5 20.68 20.04 20.68 -0.05% 80,135 163,239,098
2024-12-11 20.41 20.73 20.3 20.69 +0.24% 84,749 174,081,594
2024-12-10 21.44 21.58 20.5 20.64 -2.18% 143,384 299,943,844
2024-12-09 21.45 21.6 20.7 21.1 -6.43% 174,117 368,243,105
2024-12-06 21.8 22.58 20.88 22.55 +1.49% 242,078 520,366,054
2024-12-05 20.1 24.11 19.97 22.22 +10.6% 292,834 647,313,344
2024-12-04 20.39 20.59 19.84 20.09 -1.37% 69,077 139,720,550
2024-12-03 20.5 20.73 19.82 20.37 -1.45% 78,689 159,837,684
2024-12-02 20.62 20.87 20.23 20.67 +0.1% 105,465 216,891,956
2024-11-29 20.5 20.89 20.12 20.65 +0.58% 123,976 253,992,512
2024-11-28 19.98 21.29 19.98 20.53 0% 125,405 257,565,629
2024-11-27 19.13 21.68 18.37 20.53 +2.65% 157,795 311,533,615
2024-11-26 19.35 21.43 18.87 20 +2.93% 185,428 371,313,830
2024-11-25 18.95 19.8 18.71 19.43 +1.99% 176,297 340,097,723
2024-11-22 18.3 19.38 18.3 19.05 +3.2% 146,452 278,473,624
2024-11-21 18.9 19.16 18.3 18.46 -3.2% 92,130 171,496,802
2024-11-20 18.33 19.22 18.2 19.07 +2.58% 122,762 231,258,006
2024-11-19 18.07 18.85 17.21 18.59 -0.05% 118,341 212,161,347
2024-11-18 21.09 21.28 18.04 18.6 -12.18% 196,778 379,278,316
2024-11-15 20.59 21.42 19.78 21.18 +2.87% 133,670 275,363,096
2024-11-14 21.47 22.18 20.35 20.59 -4.63% 95,091 199,900,739
2024-11-13 20.12 21.75 20.08 21.59 +5.68% 147,423 313,623,277
2024-11-12 20.68 20.81 19.79 20.43 -3.08% 150,002 303,909,008
2024-11-11 18.24 21.1 18.22 21.08 +14.01% 222,806 438,288,180
2024-11-08 18.18 18.68 17.93 18.49 +2.1% 159,982 294,122,817
2024-11-07 17.9 18.77 17.56 18.11 +0.84% 109,478 198,322,751
2024-11-06 18.61 18.8 17.46 17.96 -3.44% 114,159 208,077,399
2024-11-05 18.15 19.1 17.83 18.6 +4.2% 137,411 253,960,327
2024-11-04 17.05 18 16.83 17.85 +3.24% 91,646 160,271,722
2024-11-01 18.4 18.96 17.2 17.29 -5.21% 172,864 311,173,434
2024-10-31 16.25 18.6 15.9 18.24 +8.7% 196,883 341,626,530
2024-10-30 16.7 16.78 16.09 16.78 -0.42% 99,123 162,384,359
2024-10-29 17.15 17.64 16.77 16.85 -2.43% 107,009 183,685,365
2024-10-28 17.49 17.83 17 17.27 -2.65% 105,325 182,190,970
2024-10-25 17.24 18.08 16.6 17.74 +3.38% 144,411 250,775,699
2024-10-24 16.85 17.88 16.51 17.16 +2.75% 153,221 265,008,861
2024-10-23 17.69 17.69 16.53 16.7 -5.65% 149,620 255,753,554
2024-10-22 16.12 17.98 15.58 17.7 +10.14% 224,318 382,615,443
2024-10-21 15.68 16.5 15.49 16.07 +3.95% 203,001 323,945,184
2024-10-18 14.41 15.73 14.13 15.46 +6.84% 190,609 288,059,395
2024-10-17 13.61 15.05 13.49 14.47 +7.82% 192,105 276,912,654
2024-10-16 13.38 13.51 13.04 13.42 -0.59% 84,362 111,911,039
2024-10-15 13.84 14.1 13.49 13.5 -3.23% 93,576 128,743,919
2024-10-14 12.88 14.5 12.68 13.95 +9.41% 146,876 198,883,067
2024-10-11 13.51 13.8 12.68 12.75 -7.94% 129,277 168,736,389
2024-10-10 14.08 14.23 13.31 13.85 +1.39% 169,550 234,657,828
2024-10-09 14.8 15.14 13.65 13.66 -13.76% 202,330 294,513,895
2024-10-08 16.99 16.99 14.42 15.84 +8.49% 275,478 426,369,672
2024-09-30 13.45 14.68 12.89 14.6 +13% 197,690 273,888,840
2024-09-27 12.5 13.3 12.44 12.92 +4.03% 99,900 128,014,924
2024-09-26 11.95 12.58 11.69 12.42 +5.52% 77,761 94,763,729
2024-09-25 11.6 12.05 11.5 11.77 +1.9% 42,250 49,992,612
2024-09-24 11.19 11.76 11.11 11.55 +3.96% 43,420 49,759,236
2024-09-23 11.25 11.26 11 11.11 -0.8% 19,951 22,236,752
2024-09-20 11.2 11.3 11 11.2 +0.18% 22,479 25,109,395
2024-09-19 11.11 11.44 11.11 11.18 +0.54% 36,366 40,940,409
2024-09-18 11.51 11.67 10.93 11.12 -3.81% 46,082 51,519,614
2024-09-13 12.16 12.16 11.56 11.56 -3.99% 42,818 50,207,057
2024-09-12 12.15 12.46 11.96 12.04 -0.91% 38,756 47,233,573
2024-09-11 12.13 12.3 11.91 12.15 +0.16% 30,964 37,434,535
2024-09-10 11.98 12.24 11.55 12.13 +2.62% 46,884 55,647,018
2024-09-09 12 12.05 11.47 11.82 -4.29% 57,048 66,920,257
2024-09-06 12.86 12.93 12.29 12.35 -3.97% 46,994 58,829,180
2024-09-05 12.99 13.15 12.76 12.86 -0.85% 34,274 44,274,375
2024-09-04 13.17 13.34 12.85 12.97 -2.19% 56,078 73,022,973
2024-09-03 12.92 13.4 12.9 13.26 +2.63% 67,969 89,874,671
2024-09-02 12.82 13.18 12.73 12.92 +0.86% 62,185 80,752,619
2024-08-30 12.14 13.2 12.14 12.81 +3.56% 86,150 109,723,045
2024-08-29 12.29 12.5 12.02 12.37 +0.98% 66,369 81,754,486
2024-08-28 12.86 12.91 12.2 12.25 -6.49% 91,678 114,088,207
2024-08-27 13.92 13.92 12.65 13.1 -6.43% 143,925 191,643,119
2024-08-26 13.27 14.5 13.16 14 +4.63% 164,816 229,422,113
2024-08-23 13.1 13.5 12.89 13.38 +2.14% 58,974 78,106,963
2024-08-22 12.73 13.54 12.65 13.1 +3.64% 86,506 113,949,538
2024-08-21 12.6 12.8 12.38 12.64 -0.08% 37,946 47,845,171
2024-08-20 13.05 13.05 12.53 12.65 -2.32% 38,378 48,760,139
2024-08-19 13.4 13.54 12.91 12.95 -4.29% 70,726 92,374,845
2024-08-16 13.4 13.63 13.32 13.53 +0.52% 54,298 73,189,749
2024-08-15 12.6 13.5 12.57 13.46 +5.32% 113,112 148,134,478
2024-08-14 12.22 12.92 12.22 12.78 +3.9% 118,861 150,573,504
2024-08-13 12.06 12.36 12.04 12.3 +1.23% 31,903 38,973,987
2024-08-12 12.26 12.45 12.03 12.15 -1.86% 58,758 71,855,329
2024-08-09 12.42 12.67 12.28 12.38 +0.65% 50,554 62,996,430
2024-08-08 12.21 12.59 12.08 12.3 -0.57% 56,747 70,057,821
2024-08-07 12.79 13.05 12.09 12.37 +0.73% 83,472 103,441,318
2024-08-06 11.94 12.28 11.7 12.28 +5.05% 60,789 73,555,363
2024-08-05 12.12 12.21 11.56 11.69 -3.94% 56,796 67,298,150
2024-08-02 11.93 12.45 11.93 12.17 +0.58% 54,037 65,852,543
2024-08-01 12.23 12.23 11.93 12.1 -1.06% 59,018 71,076,896
2024-07-31 11.57 12.34 11.5 12.23 +5.8% 78,849 95,131,333
2024-07-30 11.4 11.85 11.35 11.56 +1.67% 46,437 53,870,592
2024-07-29 11.48 11.74 11.35 11.37 -1.56% 28,979 33,343,644
2024-07-26 11.52 11.56 11.35 11.55 +0.79% 18,359 21,075,504
2024-07-25 11.08 11.48 10.98 11.46 +3.62% 38,346 43,147,581
2024-07-24 11.47 11.59 11.05 11.06 -3.57% 43,838 49,082,646
2024-07-23 11.84 11.9 11.43 11.47 -3.53% 54,068 62,892,263
2024-07-22 11.92 12.25 11.87 11.89 -0.5% 63,404 76,293,916
2024-07-19 11.7 12.08 11.65 11.95 +1.19% 44,896 53,470,588
2024-07-18 11.8 12.19 11.57 11.81 -0.76% 61,438 72,496,121
2024-07-17 11.86 12.21 11.79 11.9 0% 56,513 68,077,960
2024-07-16 11.72 11.95 11.4 11.9 +0.34% 52,145 61,346,332
2024-07-15 12.5 12.59 11.8 11.86 -7.34% 116,692 141,362,836
2024-07-12 11.91 12.92 11.86 12.8 +6.49% 137,110 172,127,265
2024-07-11 12.2 12.24 11.9 12.02 0% 71,716 86,332,400
2024-07-10 11.93 12.25 11.73 12.02 +0.84% 82,420 98,963,617
2024-07-09 12.06 12.15 11.51 11.92 -1.24% 80,360 95,509,851
2024-07-08 11.71 12.32 11.45 12.07 +1.43% 110,242 131,266,280
2024-07-05 12.26 13.54 11.85 11.9 -2.62% 100,953 125,576,624
2024-07-04 12.4 12.76 12.1 12.22 -2% 54,749 67,701,111
2024-07-03 11.81 12.59 11.62 12.47 +5.86% 111,802 137,720,823
2024-07-02 11.35 12.14 11.29 11.78 +3.7% 63,705 74,878,373
2024-07-01 11.62 11.69 11.05 11.36 -2.24% 42,908 48,437,650
2024-06-28 11.34 11.82 11.21 11.62 +2.83% 46,304 53,590,667
2024-06-27 11.37 11.74 11.22 11.3 -0.96% 38,784 44,306,414
2024-06-26 10.88 11.46 10.73 11.41 +5.26% 49,147 54,585,751
2024-06-25 11.1 11.25 10.72 10.84 -1.09% 46,804 51,129,012
2024-06-24 11.36 11.44 10.89 10.96 -5.03% 55,035 61,028,748
2024-06-21 11.86 11.86 11.51 11.54 -2.62% 40,862 47,541,883
2024-06-20 12.17 12.4 11.71 11.85 -3.81% 85,992 102,189,334
2024-06-19 12.28 12.67 12.13 12.32 +0.24% 72,152 89,328,438
2024-06-18 11.64 12.58 11.57 12.29 +5.4% 109,032 132,888,809
2024-06-17 11.8 12.1 11.61 11.66 -2.18% 49,317 58,265,260
2024-06-14 11.98 12.06 11.69 11.92 +0.34% 50,010 59,377,555
2024-06-13 11.78 12.13 11.64 11.88 -0.17% 66,581 78,865,058
2024-06-12 12.84 12.84 11.6 11.9 +2.15% 86,962 103,352,333
2024-06-11 11.51 11.7 11.14 11.65 -1.35% 81,437 93,266,781
2024-06-07 11.83 12.18 11.43 11.81 -0.17% 136,913 161,343,334
2024-06-06 14 14.14 11.75 11.83 -17.85% 311,317 394,964,575
2024-06-05 14.22 15.42 13.79 14.4 +12.06% 326,636 481,238,283
2024-06-04 13.9 14.06 12.65 12.85 -6.41% 124,983 166,781,326
2024-06-03 13.8 14.15 13.45 13.73 +1.1% 79,071 109,517,284
2024-05-31 13.33 13.77 13.2 13.58 +2.11% 33,357 45,286,352
2024-05-30 13.51 13.72 13.28 13.3 -1.63% 30,120 40,430,568
2024-05-29 13.36 14.06 13.36 13.52 +0.52% 49,899 68,551,495
2024-05-28 12.5 13.74 12.5 13.45 +4.59% 82,094 109,685,774
2024-05-27 13.16 13.46 12.59 12.86 -3.09% 50,472 65,381,743
2024-05-24 13.5 13.57 13.22 13.27 -0.97% 19,717 26,386,351
2024-05-23 13.81 13.81 13.26 13.4 -2.05% 31,695 42,687,330
2024-05-22 13.64 14.1 13.58 13.68 -0.65% 34,571 47,638,157
2024-05-21 13.78 13.89 13.4 13.77 -0.07% 22,731 30,942,446
2024-05-20 13.33 13.85 13 13.78 +3.38% 54,766 74,175,896
2024-05-17 12.9 13.34 12.7 13.33 +3.33% 42,373 55,907,076
2024-05-16 12.77 13.25 12.77 12.9 +1.02% 31,744 41,345,527
2024-05-15 13.21 13.21 12.66 12.77 -3.33% 45,538 58,313,365
2024-05-14 12.55 13.45 12.55 13.21 +5.34% 56,610 74,417,313
2024-05-13 13.02 13.1 12.48 12.54 -5.14% 57,271 72,673,326
2024-05-10 13.73 13.75 13.11 13.22 -4.13% 53,955 72,088,238
2024-05-09 13.23 13.98 13 13.79 +4.71% 96,144 131,065,893
2024-05-08 13.04 13.45 12.72 13.17 +1.15% 69,727 90,980,245
2024-05-07 12.2 13.19 12.12 13.02 +6.72% 87,573 112,448,844
2024-05-06 12.17 12.37 11.9 12.2 +1.08% 58,750 71,428,202
2024-04-30 12.16 12.95 11.94 12.07 -2.35% 81,373 100,787,607
2024-04-29 10.7 12.44 10.6 12.36 +11.65% 132,291 156,314,511
2024-04-26 11.2 11.29 10.97 11.07 -0.81% 40,535 45,209,204
2024-04-25 10.89 11.3 10.86 11.16 +2.2% 49,652 55,311,443
2024-04-24 10.56 10.92 10.52 10.92 +3.41% 54,452 58,679,231
2024-04-23 10.44 10.69 10.27 10.56 +1.05% 66,388 69,539,092
2024-04-22 10.67 10.95 10.3 10.45 -1.88% 49,120 51,983,220
2024-04-19 11.17 11.18 10.55 10.65 -4.4% 80,295 86,343,046
2024-04-18 11.81 11.86 11 11.14 -8.39% 100,864 114,928,355
2024-04-17 11.7 12.27 11.21 12.16 +2.7% 167,903 198,758,571
2024-04-16 12.88 12.95 11.75 11.84 -8.22% 71,716 87,473,754
2024-04-15 13.62 13.8 12.44 12.9 -5.84% 62,397 81,544,471
2024-04-12 13.55 13.97 13.55 13.7 +0.96% 46,526 64,121,709
2024-04-11 13.1 13.73 13 13.57 +3.19% 77,023 103,280,562
2024-04-10 13.74 13.79 12.9 13.15 -4.36% 67,027 89,164,641
2024-04-09 13.55 13.8 13.55 13.75 +0.44% 23,283 31,895,827
2024-04-08 13.98 14.11 13.69 13.69 -3.39% 48,538 67,029,225
2024-04-03 13.76 14.38 13.52 14.17 +2.02% 66,683 93,335,971
2024-04-02 14.2 14.23 13.71 13.89 -2.05% 54,789 76,024,374
2024-04-01 14.39 14.4 13.97 14.18 -0.42% 54,587 77,143,875
2024-03-29 13.9 14.33 13.9 14.24 +2.45% 73,337 103,497,625
2024-03-28 13.55 14.2 13.51 13.9 +1.61% 72,392 100,958,684
2024-03-27 13.62 14.15 13.52 13.68 +0.59% 96,655 134,046,516
2024-03-26 13.52 13.97 13.49 13.6 +0.74% 63,099 86,516,855
2024-03-25 13.8 14.07 13.4 13.5 -2.95% 62,776 86,000,879
2024-03-22 13.87 14.05 13.51 13.91 -0.43% 65,737 90,558,544
2024-03-21 13.8 14.2 13.68 13.97 +0.87% 63,539 88,240,751
2024-03-20 13.19 13.88 13.17 13.85 +5% 70,195 95,262,279
2024-03-19 13.4 13.55 13.16 13.19 -2.44% 63,304 84,358,798
2024-03-18 13.2 13.74 12.95 13.52 +2.81% 92,945 124,717,282
2024-03-15 12.57 13.31 12.4 13.15 +4.53% 69,845 90,209,280
2024-03-14 12.66 12.85 12.35 12.58 -1.18% 49,748 62,771,074
2024-03-13 12.64 12.96 12.5 12.73 +0.32% 52,908 67,176,580
2024-03-12 12.6 12.77 12.28 12.69 +1.44% 68,399 85,705,441
2024-03-11 12.35 12.78 11.92 12.51 +2.63% 65,408 80,607,479
2024-03-08 12.39 12.63 12.05 12.19 -0.25% 59,635 73,231,626
2024-03-07 12.95 13.17 12.04 12.22 -6.07% 108,262 135,398,031
2024-03-06 11.78 13.49 11.62 13.01 +11.87% 118,321 149,697,083
2024-03-05 11.85 12.12 11.59 11.63 -2.02% 43,337 50,912,734
2024-03-04 11.95 12.09 11.62 11.87 +0.17% 36,098 42,721,722
2024-03-01 11.85 12.03 11.6 11.85 +0.25% 40,780 48,070,779
2024-02-29 11.5 11.99 11.32 11.82 +2.25% 65,338 76,572,708
2024-02-28 12.7 13.09 11.5 11.56 -8.62% 94,605 116,160,789
2024-02-27 12.47 12.65 12.26 12.65 +0.32% 65,470 81,466,049
2024-02-26 12.5 12.88 12.3 12.61 +0.8% 56,993 71,680,550
2024-02-23 11.65 12.58 11.58 12.51 +8.12% 62,965 76,640,979
2024-02-22 11.28 11.6 11.28 11.57 +2.48% 40,725 46,761,782
2024-02-21 11 11.68 10.71 11.29 +3.2% 61,012 69,642,467
2024-02-20 10.64 11.19 10.41 10.94 +4.19% 63,620 68,976,156
2024-02-19 10.17 11.09 10.17 10.5 +3.65% 95,077 101,055,464
2024-02-08 8.59 10.26 8.3 10.13 +17.93% 114,097 106,490,331
2024-02-07 9.36 9.61 8.24 8.59 -7.83% 108,300 95,090,407
2024-02-06 9.19 9.9 8.16 9.32 -0.85% 96,839 86,568,227
2024-02-05 10.85 10.99 9.19 9.4 -13.2% 94,092 91,329,036
2024-02-02 11.52 11.82 10.43 10.83 -5.25% 54,956 61,250,349
2024-02-01 11.73 11.74 11.12 11.43 -1.89% 52,990 60,347,732
2024-01-31 12.35 12.76 11.58 11.65 -6.43% 50,046 59,996,633
2024-01-30 12.92 12.92 12.41 12.45 -3.64% 36,719 46,538,520
2024-01-29 13.46 13.68 12.86 12.92 -3.8% 38,908 50,998,763
2024-01-26 13.78 13.85 13.34 13.43 -1.54% 36,691 49,905,020
2024-01-25 12.84 13.69 12.62 13.64 +6.9% 47,665 62,999,839
2024-01-24 12.92 12.98 12.25 12.76 -0.31% 47,458 59,584,281
2024-01-23 12.92 12.92 12.49 12.8 0% 62,681 79,234,535
2024-01-22 13.84 13.94 12.68 12.8 -6.91% 45,684 60,730,696
2024-01-19 14.25 14.25 13.72 13.75 -2.27% 37,938 52,838,315
2024-01-18 14.31 14.4 13.68 14.07 -1.61% 63,371 88,561,162
2024-01-17 14.94 15.09 14.28 14.3 -4.48% 58,069 84,818,613
2024-01-16 15.31 15.61 14.94 14.97 -2.22% 46,709 70,771,590
2024-01-15 15.5 15.5 15.18 15.31 0% 22,114 33,888,232
2024-01-12 15.5 15.75 15.3 15.31 -0.91% 30,296 46,975,349
2024-01-11 15.23 15.56 15.01 15.45 +2.12% 48,074 73,528,681
2024-01-10 16 16 15 15.13 -4.54% 63,312 97,424,987
2024-01-09 16.17 16.47 15.61 15.85 -2.34% 56,842 90,639,153
2024-01-08 16.64 16.81 16.19 16.23 -2.35% 35,139 57,711,417
2024-01-05 16.99 17.16 16.5 16.62 -0.95% 38,872 65,289,506
2024-01-04 17.4 17.4 16.72 16.78 -2.72% 28,907 48,855,007
2024-01-03 17.61 17.74 16.98 17.25 -2.04% 38,073 65,681,442
2024-01-02 18.07 18.28 17.59 17.61 -2.55% 34,535 61,521,364

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

щ╝ОщАЪчзСцКА 688668

2024年一季度

цЦ░шГ╜ц│░х▒▒ 000720

近半年

цЦ░ш╡ЫшВбф╗╜ 600540

近期数据

хЗпф╝жшВбф╗╜ 300715

近期数据

ф┐ЭхИйхПСх▒Х 600048

2023年全年

шМВшО▒хЕЙхнж 688502

2023年全年

цШКхНОчзСцКА 600378

近三个月

щЗСшЗкхдйцнг 600560

2024年至今

хИЫф╕ЪчОпф┐Э 600874

近半年

щЫкцжХчФЯчЙй 300511

2023年全年

热门概念板块

新能源汽车
半导体

хглхЕ░х╛о (600460)

2022-2023两年
储能电池
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
芯片
虚拟现实
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

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