цмзцЩох║╖шзЖ 300595

数据更新至:

添加到对比分析

16.47 0.00%

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

16.47
0% 0
16.46
开盘价
16.53
最高价
16.29
最低价
35,558
成交量
数据更新至: 2025-03-25

技术指标

16.66
MA5 (5日均线)
16.74
MA10 (10日均线)
16.74
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 16.46 16.53 16.29 16.47 0% 35,558 58,287,638
2025-03-24 16.63 16.65 16.1 16.47 -0.72% 80,793 132,367,997
2025-03-21 16.8 16.93 16.51 16.59 -1.25% 74,057 123,599,533
2025-03-20 17.01 17.04 16.76 16.8 -1.12% 70,468 118,784,732
2025-03-19 17 17.15 16.88 16.99 -0.64% 63,184 107,203,867
2025-03-18 17.13 17.26 16.96 17.1 +0.47% 93,690 160,327,101
2025-03-17 17.16 17.27 16.98 17.02 -0.82% 119,097 203,706,010
2025-03-14 16.33 17.17 16.27 17.16 +5.28% 195,866 328,982,253
2025-03-13 16.5 16.51 16.2 16.3 -1.21% 83,291 135,847,550
2025-03-12 16.72 16.83 16.46 16.5 -1.2% 92,004 152,158,904
2025-03-11 16.46 16.71 16.35 16.7 +0.42% 66,874 110,795,516
2025-03-10 16.63 16.84 16.44 16.63 +0.6% 74,078 122,842,069
2025-03-07 16.73 16.78 16.46 16.53 -1.67% 88,167 146,206,196
2025-03-06 16.54 16.88 16.49 16.81 +2.25% 109,361 183,058,124
2025-03-05 16.8 16.8 16.31 16.44 -2.03% 92,880 152,729,094
2025-03-04 16.68 16.83 16.53 16.78 +0.24% 67,006 111,993,113
2025-03-03 16.54 17.2 16.5 16.74 +1.09% 111,602 188,426,769
2025-02-28 17.15 17.27 16.48 16.56 -3.83% 140,107 235,080,512
2025-02-27 16.97 17.48 16.88 17.22 +1.41% 161,001 277,261,786
2025-02-26 16.85 17 16.72 16.98 +0.83% 98,771 166,548,143
2025-02-25 17.01 17.06 16.76 16.84 -1.92% 100,233 169,486,970
2025-02-24 17.4 17.46 17.03 17.17 -1.72% 118,843 204,360,083
2025-02-21 17.54 17.76 17.14 17.47 -0.29% 135,868 236,131,358
2025-02-20 16.97 17.8 16.94 17.52 +3.42% 188,953 331,051,281
2025-02-19 16.85 17.07 16.6 16.94 +1.01% 93,812 158,028,198
2025-02-18 17.35 17.48 16.75 16.77 -4.12% 123,716 210,971,160
2025-02-17 17.68 17.93 17.28 17.49 +0.4% 168,058 296,220,793
2025-02-14 17.07 17.56 17.07 17.42 +2.05% 133,065 231,243,306
2025-02-13 17.05 17.3 16.99 17.07 -0.29% 85,101 145,938,530
2025-02-12 17.17 17.22 16.9 17.12 -0.58% 104,732 178,394,558
2025-02-11 17.65 17.73 17.09 17.22 -2.16% 90,292 155,828,088
2025-02-10 17.5 17.62 17.34 17.6 +0.46% 94,405 165,420,882
2025-02-07 17.26 17.78 17.2 17.52 +1.8% 133,725 234,314,354
2025-02-06 16.77 17.26 16.57 17.21 +2.14% 109,197 185,711,599
2025-02-05 17 17 16.75 16.85 +1.51% 80,872 136,639,920
2025-01-27 17 17.1 16.59 16.6 -2.58% 70,937 119,342,479
2025-01-24 16.84 17.18 16.75 17.04 +1.13% 92,416 157,092,185
2025-01-23 16.93 17.22 16.85 16.85 +0.6% 89,514 152,443,383
2025-01-22 16.86 16.96 16.6 16.75 -1.41% 61,717 103,162,795
2025-01-21 17.04 17.15 16.69 16.99 -0.06% 63,457 107,127,433
2025-01-20 16.86 17.1 16.75 17 +1.8% 79,806 135,264,277
2025-01-17 16.65 16.88 16.46 16.7 +0.3% 69,482 115,866,063
2025-01-16 16.78 17.08 16.53 16.65 -0.3% 89,694 150,457,495
2025-01-15 16.93 16.97 16.62 16.7 -1.71% 81,019 135,518,952
2025-01-14 16.39 17.01 16.33 16.99 +4.11% 139,027 231,956,273
2025-01-13 15.95 16.43 15.94 16.32 +0.87% 71,905 116,769,966
2025-01-10 16.67 16.82 16.16 16.18 -2.88% 90,253 148,946,713
2025-01-09 16.59 16.98 16.5 16.66 -0.3% 91,546 153,348,116
2025-01-08 17.08 17.13 16.28 16.71 -2.39% 157,393 262,056,549
2025-01-07 17.23 17.38 16.74 17.12 -0.64% 137,385 233,509,770
2025-01-06 17.67 17.89 17.13 17.23 -3.26% 131,981 230,503,525
2025-01-03 18.29 18.94 17.77 17.81 -2.73% 173,691 317,766,463
2025-01-02 18.96 19.14 18.05 18.31 -3.38% 174,205 323,133,451
2024-12-31 20.2 20.28 18.92 18.95 -6.14% 203,164 395,300,565
2024-12-30 20.02 20.38 19.73 20.19 +0.35% 217,494 436,590,839
2024-12-27 19.13 20.52 19.06 20.12 +6.46% 359,968 724,659,102
2024-12-26 18.82 19.37 18.82 18.9 0% 164,360 313,478,380
2024-12-25 19.68 19.91 18.8 18.9 -7.85% 314,761 603,349,666
2024-12-24 19.89 20.86 19.7 20.51 +7.05% 423,961 863,956,034
2024-12-23 19.6 20.44 19 19.16 +2.57% 293,401 575,771,841
2024-12-20 18.64 18.98 18.55 18.68 +0.27% 83,384 156,524,066
2024-12-19 18.42 18.7 18.31 18.63 +0.11% 57,832 106,900,267
2024-12-18 18.84 18.88 18.54 18.61 -0.27% 61,100 114,128,282
2024-12-17 18.86 18.96 18.57 18.66 -0.8% 73,139 136,951,310
2024-12-16 19.02 19.13 18.73 18.81 -1.26% 66,653 125,737,623
2024-12-13 19.69 19.69 19 19.05 -3.59% 126,277 242,466,691
2024-12-12 19.71 19.83 19.36 19.76 +0.61% 112,220 219,757,105
2024-12-11 19.4 20.04 19.4 19.64 +0.36% 123,574 244,580,060
2024-12-10 20.25 20.41 19.51 19.57 +1.24% 145,649 290,663,074
2024-12-09 19.79 19.84 19.15 19.33 -1.68% 83,723 162,552,481
2024-12-06 19.4 19.92 19.23 19.66 +1.03% 103,110 202,102,456
2024-12-05 19.53 19.72 19.31 19.46 -0.56% 79,160 154,417,335
2024-12-04 20.14 20.21 19.41 19.57 -3.21% 116,089 229,023,781
2024-12-03 19.95 20.83 19.71 20.22 +1.05% 163,705 331,672,076
2024-12-02 18.92 20.31 18.83 20.01 +6.04% 183,601 361,923,895
2024-11-29 18.51 19.17 18.37 18.87 +2% 94,262 177,404,868
2024-11-28 18.83 18.89 18.44 18.5 -1.7% 65,450 122,185,053
2024-11-27 18.27 18.84 18.03 18.82 +2.79% 83,597 154,031,118
2024-11-26 18.48 18.81 18.28 18.31 -0.97% 56,638 104,830,143
2024-11-25 18.47 18.65 18.18 18.49 +0.54% 72,925 134,260,298
2024-11-22 19.4 19.45 18.38 18.39 -5.35% 105,913 199,871,489
2024-11-21 19.59 19.71 19.22 19.43 -1.52% 75,117 145,933,856
2024-11-20 19.41 19.87 19.31 19.73 +1.18% 87,949 172,903,684
2024-11-19 19.21 19.57 18.98 19.5 +2.15% 88,628 170,854,023
2024-11-18 19.59 19.68 18.98 19.09 -2% 102,582 198,301,159
2024-11-15 19.8 20.09 19.45 19.48 -1.72% 103,808 205,890,022
2024-11-14 20.56 20.63 19.75 19.82 -3.93% 114,125 230,077,758
2024-11-13 20.71 20.98 20.25 20.63 -1.53% 139,087 285,970,594
2024-11-12 20.7 21.67 20.7 20.95 +1.21% 244,968 518,565,208
2024-11-11 20.11 20.7 20 20.7 +1.92% 165,436 336,876,598
2024-11-08 21.2 21.3 20.25 20.31 -1.79% 193,332 399,026,713
2024-11-07 19.65 20.76 19.52 20.68 +4.18% 198,492 403,868,854
2024-11-06 19.9 20.43 19.66 19.85 +0.56% 194,684 389,779,695
2024-11-05 18.75 19.99 18.61 19.74 +5.22% 190,040 369,761,116
2024-11-04 18.42 18.76 18.32 18.76 +2.4% 68,147 126,702,596
2024-11-01 18.55 18.77 18.18 18.32 -2.03% 95,600 176,509,489
2024-10-31 18.75 19.01 18.57 18.7 -0.27% 116,804 219,041,525
2024-10-30 18.97 19.11 18.45 18.75 -1.88% 129,318 242,616,965
2024-10-29 19.67 20.05 19.01 19.11 -2.99% 151,184 292,961,040
2024-10-28 19.43 19.81 19.17 19.7 +1.39% 147,478 288,287,456
2024-10-25 18.86 19.75 18.8 19.43 +2.8% 160,909 310,610,107
2024-10-24 19.22 19.42 18.83 18.9 -1.97% 118,267 225,312,918
2024-10-23 19.42 19.6 19.2 19.28 -0.57% 118,915 230,548,265
2024-10-22 19.22 19.56 19.11 19.39 +0.1% 120,756 233,378,990
2024-10-21 19.43 19.78 18.95 19.37 +0.73% 206,692 399,799,630
2024-10-18 18.32 20.06 18.03 19.23 +5.49% 233,415 441,529,564
2024-10-17 18.5 18.77 18.23 18.23 +0.05% 111,869 206,829,130
2024-10-16 18 18.68 18 18.22 -1.3% 124,290 227,803,521
2024-10-15 19.01 19.35 18.44 18.46 -2.64% 157,716 297,694,815
2024-10-14 18.88 19.25 18.36 18.96 +0.37% 175,467 329,597,843
2024-10-11 20.02 20.38 18.61 18.89 -6.39% 207,587 399,151,781
2024-10-10 20.49 21.27 19.85 20.18 -1.08% 232,882 479,145,044
2024-10-09 23 23.05 20.38 20.4 -16.73% 418,185 909,201,290
2024-10-08 24.86 24.86 22 24.5 +18.24% 499,880 1,189,564,479
2024-09-30 18.35 20.77 18.15 20.72 +19.42% 441,613 857,596,627
2024-09-27 16.5 17.93 16.06 17.35 +9.88% 333,138 562,455,249
2024-09-26 14.25 15.79 14.19 15.79 +10.65% 190,208 285,969,756
2024-09-25 14.2 14.6 14.18 14.27 +1.86% 106,357 153,055,908
2024-09-24 13.54 14.02 13.4 14.01 +4.71% 93,693 129,010,724
2024-09-23 13.59 13.8 13.35 13.38 -1.33% 41,145 55,668,029
2024-09-20 13.84 13.84 13.46 13.56 -1.53% 40,289 54,694,357
2024-09-19 13.35 13.99 13.32 13.77 +3.77% 62,791 85,940,227
2024-09-18 13.37 13.5 13.03 13.27 -1.48% 51,909 68,564,444
2024-09-13 13.79 13.82 13.44 13.47 -2.39% 49,988 67,997,637
2024-09-12 13.94 14.19 13.78 13.8 -1.08% 38,215 53,407,103
2024-09-11 13.85 14.08 13.76 13.95 +0.58% 39,642 55,324,991
2024-09-10 13.9 13.98 13.58 13.87 -0.14% 46,610 64,055,268
2024-09-09 13.76 14.1 13.75 13.89 +0.43% 47,222 65,733,025
2024-09-06 14.27 14.28 13.83 13.83 -2.74% 45,361 63,457,568
2024-09-05 14.05 14.39 14.05 14.22 +1.21% 39,768 56,594,522
2024-09-04 13.94 14.23 13.9 14.05 +0.29% 43,177 60,802,511
2024-09-03 13.91 14.2 13.8 14.01 +0.57% 45,696 64,021,186
2024-09-02 14.37 14.45 13.91 13.93 -3.2% 70,531 99,469,203
2024-08-30 14.19 14.64 14.07 14.39 +1.41% 87,215 125,754,804
2024-08-29 13.79 14.28 13.74 14.19 +2.23% 64,703 91,239,257
2024-08-28 13.79 13.98 13.61 13.88 +0.58% 44,787 61,893,369
2024-08-27 13.89 13.98 13.75 13.8 -1% 40,578 56,143,858
2024-08-26 13.94 14.08 13.81 13.94 +0.14% 49,399 68,934,954
2024-08-23 13.93 14.06 13.77 13.92 +0.07% 60,659 84,304,660
2024-08-22 14.35 14.43 13.91 13.91 -3.13% 81,336 114,479,931
2024-08-21 14.5 14.6 14.33 14.36 -1.24% 52,049 75,230,696
2024-08-20 15.07 15.11 14.5 14.54 -3.52% 91,567 134,823,749
2024-08-19 15.38 15.51 15.04 15.07 -2.02% 84,943 129,392,945
2024-08-16 15.85 15.93 15.17 15.38 -4% 143,456 219,933,830
2024-08-15 15.8 16.2 15.71 16.02 +1.33% 65,100 104,106,366
2024-08-14 15.99 16.03 15.62 15.81 -1.43% 49,501 78,290,863
2024-08-13 15.91 16.05 15.76 16.04 +0.19% 34,977 55,606,459
2024-08-12 15.88 16.2 15.82 16.01 +0.06% 43,985 70,496,251
2024-08-09 16.25 16.44 16 16 -1.11% 55,830 90,126,888
2024-08-08 16.22 16.4 16.07 16.18 -0.43% 48,915 79,362,240
2024-08-07 16.25 16.38 16.03 16.25 -0.31% 58,931 95,402,324
2024-08-06 16.1 16.33 15.97 16.3 +2.45% 66,077 107,007,305
2024-08-05 16.04 16.48 15.86 15.91 -1.24% 79,345 128,079,354
2024-08-02 16.14 16.55 16.05 16.11 -0.25% 69,125 112,543,660
2024-08-01 16.4 16.52 16.09 16.15 -1.52% 68,928 111,856,592
2024-07-31 15.51 16.45 15.4 16.4 +5.4% 101,003 162,949,227
2024-07-30 15.5 15.78 15.38 15.56 -0.26% 41,681 64,768,299
2024-07-29 15.83 15.89 15.58 15.6 -1.45% 44,758 70,213,203
2024-07-26 15.7 16.09 15.57 15.83 +1.21% 53,983 85,496,177
2024-07-25 15.3 15.95 15.2 15.64 +1.16% 62,632 98,368,416
2024-07-24 15.71 15.84 15.41 15.46 -1.97% 60,238 93,908,511
2024-07-23 16.36 16.49 15.77 15.77 -3.67% 67,958 108,975,275
2024-07-22 16.53 16.57 16.25 16.37 -0.97% 62,280 102,205,850
2024-07-19 16.35 16.65 16.26 16.53 +0.43% 73,608 121,312,920
2024-07-18 16.25 16.61 16.2 16.46 +0.67% 89,908 147,504,707
2024-07-17 15.93 16.43 15.87 16.35 +2% 97,040 157,582,353
2024-07-16 15.81 16.25 15.75 16.03 +1.26% 68,355 109,402,468
2024-07-15 16.26 16.32 15.8 15.83 -2.88% 76,838 122,671,238
2024-07-12 16.06 16.45 16.01 16.3 +1.24% 104,136 169,433,502
2024-07-11 15.55 16.36 15.45 16.1 +5.92% 151,850 243,201,895
2024-07-10 15.04 15.49 15.01 15.2 +0.33% 50,685 77,354,048
2024-07-09 15.04 15.25 14.75 15.15 +0.33% 70,267 105,565,252
2024-07-08 15.37 15.44 15.06 15.1 -2.14% 92,210 140,079,945
2024-07-05 15.05 15.48 14.92 15.43 +2.46% 68,986 105,109,878
2024-07-04 15.56 15.63 15.04 15.06 -3.15% 64,304 97,921,999
2024-07-03 15.6 15.76 15.43 15.55 -0.32% 41,860 65,203,330
2024-07-02 15.82 15.89 15.53 15.6 -1.14% 44,854 70,457,894
2024-07-01 15.48 15.86 15.37 15.78 +0.64% 53,366 83,317,909
2024-06-28 16.04 16.28 15.64 15.68 -1.88% 70,008 111,558,655
2024-06-27 16.35 16.4 15.96 15.98 -2.56% 56,487 90,951,917
2024-06-26 15.6 16.45 15.57 16.4 +4.73% 78,958 126,667,945
2024-06-25 15.88 15.95 15.55 15.66 -0.89% 56,466 88,966,098
2024-06-24 16.15 16.3 15.72 15.8 -3.3% 88,037 140,213,330
2024-06-21 16.65 16.7 16.23 16.34 -1.09% 71,383 117,064,913
2024-06-20 16.76 17.1 16.52 16.52 -1.9% 58,540 98,120,107
2024-06-19 17.01 17.12 16.78 16.84 -1.12% 55,118 93,116,783
2024-06-18 17.35 17.39 17.01 17.03 -1.84% 73,873 126,712,261
2024-06-17 17.29 17.54 17.23 17.35 -0.74% 59,135 102,879,228
2024-06-14 17.2 17.5 16.97 17.48 +1.33% 109,321 188,449,410
2024-06-13 17.52 17.6 17.06 17.25 -1.88% 99,031 170,566,788
2024-06-12 17.6 17.92 17.57 17.58 -0.9% 73,270 129,473,968
2024-06-11 17.31 17.8 17.2 17.74 +1.08% 59,955 105,342,795
2024-06-07 17.71 17.87 17.52 17.55 -0.34% 57,046 100,742,261
2024-06-06 18.17 18.34 17.48 17.61 -3.03% 98,800 175,682,981
2024-06-05 18.02 18.54 17.99 18.16 +0.78% 100,332 183,417,104
2024-06-04 17.86 18.11 17.77 18.02 +0.9% 77,569 139,359,388
2024-06-03 17.8 18.14 17.69 17.86 -0.5% 63,304 113,097,560
2024-05-31 18.1 18.21 17.91 17.95 -0.06% 43,742 78,976,503
2024-05-30 17.81 18.1 17.7 17.96 +0.34% 41,282 74,116,869
2024-05-29 17.96 18.21 17.8 17.9 -0.72% 39,053 70,252,545
2024-05-28 18.16 18.16 17.87 18.03 -0.83% 36,342 65,535,811
2024-05-27 18.25 18.29 17.66 18.18 +0.22% 61,077 109,575,956
2024-05-24 18.37 18.56 18.12 18.14 -1.2% 47,395 86,592,025
2024-05-23 18.9 18.95 18.32 18.36 -3.01% 66,170 122,779,743
2024-05-22 19.06 19.23 18.74 18.93 -0.47% 58,474 110,614,482
2024-05-21 18.95 19.14 18.8 19.02 +0.05% 57,648 109,506,259
2024-05-20 18.96 19.3 18.89 19.01 +0.32% 70,985 135,395,691
2024-05-17 18.49 19 18.48 18.95 +2.05% 70,367 132,083,556
2024-05-16 18.53 18.75 18.45 18.57 -0.75% 52,307 97,277,057
2024-05-15 18.95 19.1 18.7 18.71 -1.84% 63,792 120,040,053
2024-05-14 19.06 19.3 18.97 19.06 +0.21% 58,865 112,740,375
2024-05-13 19.26 19.42 18.97 19.02 -1.91% 92,970 177,896,642
2024-05-10 19.63 19.67 19.31 19.39 -1.02% 61,860 120,239,375
2024-05-09 19.21 19.76 19.19 19.59 +1.93% 85,381 166,908,350
2024-05-08 19.45 19.67 19.18 19.22 -1.39% 88,481 171,331,777
2024-05-07 19.47 19.64 19.32 19.49 +0.05% 76,622 149,398,520
2024-05-06 19.13 19.64 19.01 19.48 +3.45% 116,882 227,076,623
2024-04-30 19.12 19.12 18.7 18.83 -1.62% 106,201 200,344,146
2024-04-29 18.53 19.36 18.33 19.14 +5.98% 152,052 288,261,469
2024-04-26 17.5 18.11 17.46 18.06 +2.21% 97,121 173,535,971
2024-04-25 17.16 17.84 17.16 17.67 +2.26% 79,574 139,868,998
2024-04-24 17.36 17.37 17.03 17.28 -0.58% 64,403 110,747,086
2024-04-23 17.13 17.55 16.98 17.38 +1.7% 76,509 132,186,845
2024-04-22 16.77 17.25 16.61 17.09 +1.85% 65,313 111,352,962
2024-04-19 16.88 17.08 16.7 16.78 -1.87% 60,938 102,581,220
2024-04-18 17.09 17.43 16.85 17.1 -0.58% 66,500 114,174,463
2024-04-17 16.83 17.29 16.8 17.2 +2.93% 70,131 119,747,173
2024-04-16 17.16 17.39 16.69 16.71 -2.79% 101,631 172,312,278
2024-04-15 17.06 17.73 16.9 17.19 -0.58% 82,719 143,206,210
2024-04-12 17.56 17.8 17.28 17.29 -1.48% 51,053 89,102,144
2024-04-11 17.68 17.88 17.54 17.55 -1.4% 57,241 101,299,808
2024-04-10 18.24 18.24 17.69 17.8 -2.52% 49,994 89,425,527
2024-04-09 17.99 18.34 17.86 18.26 +2.18% 61,468 111,294,961
2024-04-08 18.49 18.49 17.84 17.87 -3.92% 80,037 144,744,706
2024-04-03 18.65 18.99 18.55 18.6 -0.21% 71,220 133,265,988
2024-04-02 18.75 18.81 18.51 18.64 -0.59% 59,581 111,015,298
2024-04-01 18.32 18.8 18.29 18.75 +3.08% 93,950 175,346,059
2024-03-29 17.9 18.26 17.77 18.19 +1.56% 59,411 106,986,230
2024-03-28 17.93 18.25 17.75 17.91 +0.17% 98,444 177,470,889
2024-03-27 18.4 18.49 17.88 17.88 -3.04% 66,780 121,623,172
2024-03-26 18.58 18.65 18.22 18.44 -0.32% 61,964 113,993,110
2024-03-25 18.88 19.09 18.5 18.5 -2.68% 75,775 142,008,483
2024-03-22 19.64 19.73 18.96 19.01 -3.6% 95,901 184,196,484
2024-03-21 19.94 20.11 19.64 19.72 -1.1% 79,514 158,056,897
2024-03-20 19.84 20.17 19.68 19.94 +0.35% 77,278 153,540,008
2024-03-19 20.19 20.26 19.84 19.87 -1.97% 71,090 142,491,580
2024-03-18 20.12 20.29 19.8 20.27 +0.6% 99,173 198,811,557
2024-03-15 19.97 20.39 19.72 20.15 +1.1% 95,064 190,631,550
2024-03-14 20.33 20.55 19.83 19.93 -0.9% 86,796 175,188,093
2024-03-13 20.4 20.4 19.93 20.11 -1.61% 83,096 167,228,522
2024-03-12 20.08 20.5 20.06 20.44 +1.54% 110,990 225,456,404
2024-03-11 19.25 20.15 19.11 20.13 +4.52% 132,030 259,536,629
2024-03-08 19.38 19.7 19.1 19.26 -0.72% 83,200 160,475,562
2024-03-07 20.03 20.15 19.4 19.4 -3.63% 89,781 177,517,280
2024-03-06 20.23 20.42 19.8 20.13 -0.79% 84,053 168,896,753
2024-03-05 20.58 20.63 20.12 20.29 -2.17% 107,025 217,530,049
2024-03-04 20.56 21.21 20.49 20.74 +0.68% 113,489 235,123,760
2024-03-01 20.63 20.69 20.2 20.6 +0.05% 116,976 239,691,908
2024-02-29 20.23 20.8 20.21 20.59 +2.08% 185,219 380,013,115
2024-02-28 20.39 21.28 20.13 20.17 -0.93% 187,815 390,631,859
2024-02-27 20.04 20.36 19.8 20.36 +1.39% 102,447 205,600,743
2024-02-26 20 20.34 19.75 20.08 +0.35% 100,801 201,897,637
2024-02-23 19.99 20.03 19.64 20.01 +0.1% 91,283 181,122,355
2024-02-22 19.96 20.13 19.77 19.99 -0.3% 100,148 199,233,744
2024-02-21 19.78 20.53 19.6 20.05 +0.4% 112,875 227,534,257
2024-02-20 19.8 20.43 19.67 19.97 +0.1% 80,281 160,570,354
2024-02-19 20.09 20.55 19.75 19.95 -0.55% 127,592 255,883,230
2024-02-08 20.42 21.6 19.89 20.06 -1.96% 218,445 454,762,785
2024-02-07 19.04 20.53 19.04 20.46 +6.84% 227,380 455,804,253
2024-02-06 16.48 19.38 16.41 19.15 +14.6% 216,579 395,634,745
2024-02-05 16.53 17.39 15.2 16.71 +0.72% 165,689 269,704,270
2024-02-02 17.45 17.6 16.05 16.59 -5.04% 110,645 186,215,744
2024-02-01 17.4 17.85 17.27 17.47 +0.46% 67,876 119,072,943
2024-01-31 18.1 18.24 17.39 17.39 -3.92% 88,186 156,424,372
2024-01-30 18.45 18.8 18.1 18.1 -2.27% 63,198 116,631,667
2024-01-29 18.99 19.34 18.49 18.52 -2.47% 65,394 123,245,811
2024-01-26 19.35 19.61 18.9 18.99 -2.72% 62,479 120,267,285
2024-01-25 19.02 19.61 18.79 19.52 +3.12% 81,132 156,292,520
2024-01-24 19.23 19.28 18.25 18.93 -0.73% 90,654 169,534,159
2024-01-23 18.5 19.2 18.44 19.07 +2.64% 84,056 158,822,318
2024-01-22 19.66 19.73 18.42 18.58 -6.11% 96,622 184,353,387
2024-01-19 19.86 20.08 19.75 19.79 -0.8% 62,055 123,563,191
2024-01-18 19.85 20.03 19.38 19.95 -0.35% 82,066 161,476,536
2024-01-17 20.49 20.66 19.92 20.02 -2.34% 65,942 133,911,603
2024-01-16 20.6 20.71 20.15 20.5 -0.49% 58,961 120,172,273
2024-01-15 20.68 20.99 20.46 20.6 -1.1% 41,128 85,213,165
2024-01-12 21.06 21.23 20.77 20.83 -1.7% 49,912 104,716,360
2024-01-11 20.68 21.33 20.49 21.19 +3.21% 77,056 161,757,604
2024-01-10 20.43 21.1 20.13 20.53 +0.44% 69,945 144,840,791
2024-01-09 20.35 20.79 20.1 20.44 +0.69% 57,320 117,079,415
2024-01-08 20.81 20.94 20.3 20.3 -3.06% 59,218 121,967,552
2024-01-05 21.38 21.56 20.87 20.94 -2.2% 59,030 124,857,119
2024-01-04 21.81 21.88 21.38 21.41 -1.83% 44,940 96,978,433
2024-01-03 21.88 22.13 21.75 21.81 -0.86% 42,793 93,705,161
2024-01-02 22.57 22.65 21.92 22 -2.57% 67,607 149,638,636

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▒▒ф╕ЬхЗ║чЙИ 601019

2024年一季度

хНОф╕ЪщжЩцЦЩ 300886

2024年一季度

цЬЧхНЪчзСцКА 603655

近半年

шКТцЮЬш╢ЕхкТ 300413

2023年全年

хоЙш╖пчзСцКА 688107

2022-2023两年

хНЪщЫЕчФЯчЙй 300294

2024年一季度

хЕ┤щАЪшВбф╗╜ 603209

近三个月

цЩ╢цЩишВбф╗╜ 688099

近期数据

ц╡╖хдйч▓╛х╖е 601882

近三个月

хЫ╜щЩЕхоЮф╕Ъ 000159

近期数据

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
虚拟现实
光伏产业
AI人工智能
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今

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