шЛ▒хПпчСЮ 300713

数据更新至:

添加到对比分析

16.94 -1.63%

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

16.94
-1.63% -0.28
17.34
开盘价
17.39
最高价
16.78
最低价
62,944
成交量
数据更新至: 2025-03-25

技术指标

19.00
MA5 (5日均线)
18.53
MA10 (10日均线)
17.68
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 17.34 17.39 16.78 16.94 -1.63% 62,944 107,321,128
2025-03-24 18.3 18.31 16.75 17.22 -6.41% 140,064 244,882,926
2025-03-21 19.66 19.78 18.31 18.4 -10.68% 197,309 373,675,033
2025-03-20 20.52 21.78 20.32 20.6 -5.76% 243,338 507,043,655
2025-03-19 20.9 23.3 20.1 21.86 +4.69% 376,430 806,600,834
2025-03-18 20.39 20.88 20.39 20.88 +20% 119,677 249,086,946
2025-03-17 17.44 17.99 17.18 17.4 +1.52% 77,923 136,200,758
2025-03-14 17.41 17.48 16.69 17.14 -1.49% 63,488 107,920,450
2025-03-13 17.4 17.86 17.1 17.4 -0.57% 78,786 137,310,011
2025-03-12 17.24 18.02 17.19 17.5 +3.31% 117,792 208,620,966
2025-03-11 16.43 17.23 16.4 16.94 +1.07% 49,572 83,490,921
2025-03-10 16.47 16.8 16.35 16.76 +1.51% 41,231 68,418,878
2025-03-07 17 17 16.35 16.51 -3.05% 60,467 100,305,747
2025-03-06 16.95 17.17 16.68 17.03 +1.01% 64,825 110,374,459
2025-03-05 17.1 17.1 16.6 16.86 -2.09% 66,694 111,955,976
2025-03-04 16.34 17.29 16.34 17.22 +4.17% 95,315 162,618,163
2025-03-03 16.6 17.08 16.4 16.53 -1.67% 63,779 106,961,252
2025-02-28 16.72 17.25 16.5 16.81 +0.84% 90,810 153,523,865
2025-02-27 16.93 17.16 16.39 16.67 -2.06% 46,936 78,348,177
2025-02-26 17.26 17.31 16.81 17.02 +0.24% 48,546 82,448,268
2025-02-25 16.71 17.41 16.54 16.98 +0.65% 65,392 111,306,285
2025-02-24 16.64 16.99 16.35 16.87 -0.12% 62,082 103,663,588
2025-02-21 16.12 17.21 16.12 16.89 +4.39% 98,926 165,947,176
2025-02-20 15.97 16.27 15.91 16.18 +0.68% 37,632 60,494,557
2025-02-19 15.55 16.1 15.55 16.07 +2.42% 36,710 58,511,378
2025-02-18 16.19 16.45 15.67 15.69 -2.24% 53,329 85,743,028
2025-02-17 15.94 16.15 15.67 16.05 +1.2% 41,253 65,965,779
2025-02-14 15.6 16.38 15.59 15.86 +0.89% 41,668 66,366,332
2025-02-13 16.18 16.18 15.72 15.72 -2.78% 38,070 60,246,399
2025-02-12 15.71 16.3 15.71 16.17 +3.06% 51,539 83,250,405
2025-02-11 15.96 16.07 15.63 15.69 -1.63% 24,696 38,870,802
2025-02-10 15.67 15.97 15.41 15.95 +2.84% 32,609 51,265,501
2025-02-07 15.5 15.72 15.2 15.51 +0.85% 34,819 54,051,875
2025-02-06 15.11 15.46 14.85 15.38 +2.67% 33,754 51,511,825
2025-02-05 14.77 15.05 14.55 14.98 +3.24% 21,642 32,156,509
2025-01-27 15.3 15.3 14.51 14.51 -3.78% 20,774 30,826,742
2025-01-24 14.71 15.09 14.6 15.08 +2.31% 23,044 34,261,064
2025-01-23 15.02 15.37 14.74 14.74 -1.73% 30,038 45,259,536
2025-01-22 15.12 15.32 14.9 15 -0.79% 22,003 33,221,653
2025-01-21 15.4 15.46 14.95 15.12 -0.79% 21,684 32,790,252
2025-01-20 15.26 15.39 14.95 15.24 +2.42% 28,838 43,888,485
2025-01-17 15.04 15.1 14.73 14.88 -1.33% 19,653 29,279,118
2025-01-16 15.3 15.44 14.87 15.08 +0.47% 31,094 47,002,180
2025-01-15 15.4 15.4 15 15.01 -1.77% 25,012 37,839,189
2025-01-14 14.47 15.31 14.47 15.28 +6.18% 31,446 47,070,459
2025-01-13 14.26 14.45 13.79 14.39 -0.07% 26,114 37,016,772
2025-01-10 15.3 15.56 14.4 14.4 -6.07% 38,933 58,211,731
2025-01-09 15.2 15.9 15.07 15.33 +0.66% 47,978 74,500,466
2025-01-08 15.17 15.43 14.51 15.23 +0.07% 54,478 82,208,590
2025-01-07 14.25 15.74 14.25 15.22 +6.88% 60,844 91,246,207
2025-01-06 14.2 14.5 13.29 14.24 +1.06% 31,563 44,503,008
2025-01-03 15.31 15.31 14 14.09 -6.75% 38,326 55,713,809
2025-01-02 15.77 15.83 14.9 15.11 -4.19% 42,449 65,061,744
2024-12-31 16.45 17.15 15.77 15.77 -4.08% 43,714 70,740,892
2024-12-30 16.49 17.15 16.01 16.44 -0.84% 56,087 92,803,661
2024-12-27 16.88 17.79 16.51 16.58 +0.85% 76,746 131,666,507
2024-12-26 15.97 16.6 15.74 16.44 +4.05% 45,204 74,038,776
2024-12-25 16.41 16.6 15.41 15.8 -3.78% 46,792 73,997,984
2024-12-24 16.45 16.99 16 16.42 +1.05% 48,852 80,717,737
2024-12-23 17.4 17.88 16.25 16.25 -7.09% 56,187 95,431,338
2024-12-20 17.39 17.88 17.12 17.49 -0.17% 54,454 94,924,183
2024-12-19 16.65 17.58 16.38 17.52 +3.67% 66,951 115,910,239
2024-12-18 16.5 17.17 15.91 16.9 +2.67% 49,354 81,695,584
2024-12-17 17.49 17.64 16.39 16.46 -4.08% 57,879 98,388,627
2024-12-16 17.31 17.5 16.96 17.16 -0.69% 37,799 65,224,376
2024-12-13 17.8 17.94 17.26 17.28 -3.41% 50,745 88,940,513
2024-12-12 17.74 17.89 17.45 17.89 +0.85% 51,566 91,445,144
2024-12-11 17.67 17.91 17.64 17.74 -0.22% 42,904 76,139,166
2024-12-10 18.2 18.22 17.77 17.78 +0.62% 64,294 115,577,712
2024-12-09 18.1 18.11 17.5 17.67 -2.54% 61,638 109,382,039
2024-12-06 18.5 18.5 17.97 18.13 -2.21% 69,499 126,420,431
2024-12-05 18.33 18.56 18.02 18.54 +0.32% 92,000 168,235,225
2024-12-04 17.95 18.7 17.9 18.48 +3.82% 146,454 267,229,060
2024-12-03 17.6 17.89 17.33 17.8 +1.77% 83,338 147,183,592
2024-12-02 17.25 17.55 17.16 17.49 +1.39% 60,514 105,186,541
2024-11-29 17.31 17.53 16.8 17.25 -0.29% 78,810 135,165,421
2024-11-28 17.96 18.04 17.19 17.3 -3.67% 87,079 153,211,749
2024-11-27 17.2 18 16.65 17.96 +3.58% 85,698 149,069,896
2024-11-26 18.5 18.5 17.28 17.34 -4.99% 98,710 174,330,045
2024-11-25 18.68 18.75 17.61 18.25 -4.05% 140,978 254,399,565
2024-11-22 19.57 21.2 18.92 19.02 -4.47% 204,951 409,356,623
2024-11-21 18.83 22.7 18.8 19.91 +4.84% 261,692 533,804,306
2024-11-20 18.62 19.29 18.16 18.99 -0.05% 166,758 310,004,898
2024-11-19 17.1 19 16.91 19 +7.89% 201,108 365,826,142
2024-11-18 16.8 18.8 15.82 17.61 +4.32% 134,579 231,203,876
2024-11-15 17.17 17.74 16.8 16.88 -1.8% 93,131 160,654,285
2024-11-14 18.6 18.7 17.17 17.19 -8.17% 135,955 241,721,630
2024-11-13 17.5 19.58 17.42 18.72 +5.17% 207,930 386,259,493
2024-11-12 17.25 18.66 17.11 17.8 +3.67% 151,275 267,180,346
2024-11-11 16.52 17.17 16.52 17.17 +3.12% 77,030 130,497,658
2024-11-08 16.91 17.2 16.6 16.65 -0.36% 85,429 144,075,076
2024-11-07 16.55 17.3 16.44 16.71 +2.26% 103,812 174,484,464
2024-11-06 16.12 16.51 15.98 16.34 +1.87% 73,197 119,294,526
2024-11-05 15.67 16.07 15.52 16.04 +2.1% 55,580 88,319,548
2024-11-04 15.15 15.72 14.94 15.71 +4.73% 47,085 72,744,509
2024-11-01 15.71 15.87 14.92 15 -5.66% 60,898 92,822,665
2024-10-31 15.69 16.03 15.69 15.9 +0.95% 44,917 71,334,967
2024-10-30 15.92 16.13 15.54 15.75 -1.99% 57,712 91,155,212
2024-10-29 16.73 17.08 16.01 16.07 -5.47% 84,241 137,883,845
2024-10-28 17.3 17.3 16.89 17 +0.47% 73,317 124,907,618
2024-10-25 16.67 17.08 16.65 16.92 +2.36% 67,868 115,017,401
2024-10-24 16.63 16.95 16.44 16.53 -1.61% 55,467 92,285,281
2024-10-23 17.2 17.2 16.67 16.8 -2.5% 85,584 144,708,328
2024-10-22 16.69 17.35 16.4 17.23 +3.24% 109,299 185,610,390
2024-10-21 16.37 17 16.25 16.69 +2.02% 103,248 172,063,764
2024-10-18 15.8 16.64 15.68 16.36 +3.54% 103,364 167,020,968
2024-10-17 15.75 16.05 15.66 15.8 -0.94% 88,033 139,945,937
2024-10-16 15.87 16.64 15.43 15.95 +2.18% 125,385 200,693,081
2024-10-15 15.7 16.1 15.55 15.61 -1.76% 63,820 100,897,586
2024-10-14 15.27 15.92 15.2 15.89 +4.88% 68,663 107,371,088
2024-10-11 16.4 16.4 14.91 15.15 -7.85% 82,267 128,112,122
2024-10-10 16.35 17.15 16.24 16.44 +2.43% 91,868 153,549,883
2024-10-09 18.36 18.36 16.05 16.05 -17.9% 138,838 239,053,275
2024-10-08 20.48 20.49 17.54 19.55 +13.6% 196,563 370,966,350
2024-09-30 15.51 17.49 15.26 17.21 +15.43% 187,460 305,318,114
2024-09-27 14.21 15.16 14.21 14.91 +7.65% 162,526 237,383,640
2024-09-26 13.5 13.86 13.43 13.85 +1.76% 74,700 102,112,062
2024-09-25 13.47 13.89 13.28 13.61 +2.64% 80,850 110,227,911
2024-09-24 12.97 13.29 12.61 13.26 +2.31% 66,650 86,791,858
2024-09-23 12.87 13.08 12.74 12.96 +0.15% 36,595 47,352,550
2024-09-20 13.26 13.3 12.84 12.94 -1.9% 45,405 58,949,761
2024-09-19 13.07 13.28 12.88 13.19 +1.23% 52,616 69,180,322
2024-09-18 13.13 13.3 12.72 13.03 -2.25% 66,664 86,532,642
2024-09-13 14.02 14.23 13.3 13.33 -6.39% 99,208 134,706,360
2024-09-12 14.42 14.6 14.06 14.24 -3.13% 137,072 195,227,248
2024-09-11 14 15.67 13.8 14.7 +3.23% 201,938 297,750,988
2024-09-10 13.21 14.82 13.03 14.24 +7.72% 169,361 241,217,758
2024-09-09 13.21 13.34 13.03 13.22 -0.3% 30,525 40,215,736
2024-09-06 13.67 13.83 13.21 13.26 -2.93% 40,475 54,465,818
2024-09-05 13.65 13.81 13.47 13.66 +0.07% 41,630 56,677,414
2024-09-04 13.58 13.87 13.51 13.65 -1.02% 44,413 60,805,713
2024-09-03 13.56 13.91 13.56 13.79 +0.36% 64,283 88,452,676
2024-09-02 13.62 14.33 13.52 13.74 +0.22% 109,059 151,990,885
2024-08-30 13.58 13.99 13.48 13.71 +2.01% 76,062 104,705,319
2024-08-29 12.93 13.5 12.8 13.44 +2.36% 63,282 84,181,295
2024-08-28 12.8 13.5 12.74 13.13 +1.55% 53,573 70,382,830
2024-08-27 13.2 13.25 12.86 12.93 -2.05% 28,465 36,932,115
2024-08-26 13 13.32 13 13.2 +0.92% 31,615 41,691,291
2024-08-23 13.32 13.34 12.88 13.08 -2.32% 56,909 74,441,866
2024-08-22 13.54 13.77 13.32 13.39 -1.33% 39,268 53,030,617
2024-08-21 13.55 13.65 13.32 13.57 +0.07% 32,820 44,535,210
2024-08-20 13.84 13.91 13.4 13.56 -2.38% 56,097 76,273,765
2024-08-19 14.05 14.24 13.8 13.89 -2.59% 63,980 89,147,671
2024-08-16 14.56 15.14 14.26 14.26 -2.93% 96,151 140,591,066
2024-08-15 14.23 14.83 14.1 14.69 +1.17% 101,110 146,663,840
2024-08-14 14.4 15.26 14.19 14.52 +0.76% 132,365 194,806,665
2024-08-13 14.01 14.41 13.81 14.41 +2.86% 88,246 125,479,611
2024-08-12 14.1 14.18 13.78 14.01 +0.65% 54,981 76,955,312
2024-08-09 14.08 14.25 13.91 13.92 -1.21% 58,747 82,569,745
2024-08-08 14.78 14.78 14 14.09 -4.6% 86,908 123,451,849
2024-08-07 14.65 14.99 14.46 14.77 +1.93% 113,178 166,871,798
2024-08-06 14.3 14.49 14.15 14.49 +2.26% 69,189 99,042,691
2024-08-05 14.99 15.08 14.04 14.17 -6.9% 102,687 149,067,386
2024-08-02 15.45 15.48 14.91 15.22 -2.37% 105,179 159,629,463
2024-08-01 15.58 15.72 15.45 15.59 +0.13% 115,966 180,654,995
2024-07-31 15.08 15.65 15.05 15.57 +1.76% 156,647 241,158,091
2024-07-30 15.92 16.15 15.18 15.3 -6.02% 173,377 266,628,331
2024-07-29 16.2 16.79 15.86 16.28 -3.67% 170,938 277,363,929
2024-07-26 15.9 17.07 15.78 16.9 +4.64% 243,106 397,152,270
2024-07-25 16.54 16.76 15.7 16.15 -5.06% 226,132 363,502,730
2024-07-24 18.66 19.17 16.68 17.01 -18.38% 335,507 596,423,352
2024-07-23 18.66 21.63 18.66 20.84 +13.45% 351,912 724,768,613
2024-07-22 18.5 19.8 18.28 18.37 -10.17% 282,829 537,224,216
2024-07-19 20.22 21.34 18.84 20.45 +1.14% 340,173 686,265,554
2024-07-18 19.69 21.8 19.19 20.22 +2.43% 399,041 817,784,916
2024-07-17 15.59 19.74 15.35 19.74 +20% 364,081 638,071,955
2024-07-16 16.93 17.28 16 16.45 -8.05% 268,714 446,993,820
2024-07-15 17 18.86 16.77 17.89 +8.95% 376,821 663,039,712
2024-07-12 14.82 16.42 14.41 16.42 +20.03% 255,290 394,699,332
2024-07-11 11.5 13.68 11.42 13.68 +20% 97,083 130,142,406
2024-07-10 11.32 12.19 11.32 11.4 -1.21% 62,982 73,080,535
2024-07-09 11.06 11.59 10.59 11.54 +1.76% 65,612 74,034,571
2024-07-08 12.36 12.4 11.02 11.34 -10.71% 97,309 112,560,213
2024-07-05 12.78 13.13 12.31 12.7 -3.5% 101,374 128,345,440
2024-07-04 12.2 13.43 12.05 13.16 +3.7% 155,324 201,029,086
2024-07-03 12.86 13.29 11.92 12.69 +1.68% 121,538 153,385,360
2024-07-02 11.85 13.3 11.72 12.48 +4.87% 98,641 122,510,279
2024-07-01 11.74 12.43 11.67 11.9 -1.82% 79,610 95,261,659
2024-06-28 11.42 13 11.36 12.12 +3.95% 112,789 139,473,568
2024-06-27 11.7 12.25 11.52 11.66 -0.93% 75,102 88,599,601
2024-06-26 11.18 11.77 11.05 11.77 +4.44% 52,328 59,936,758
2024-06-25 11.56 11.65 11.11 11.27 -2.68% 52,781 59,756,247
2024-06-24 12.12 12.33 11.52 11.58 -6.76% 73,765 87,514,964
2024-06-21 12.3 12.69 12.15 12.42 -0.72% 74,934 93,019,397
2024-06-20 13.2 13.3 12.4 12.51 -6.29% 106,657 136,913,464
2024-06-19 13.34 13.58 12.97 13.35 -2.91% 123,894 163,796,266
2024-06-18 13.42 13.89 13.15 13.75 -1.29% 170,613 229,714,334
2024-06-17 12.67 14.4 12.06 13.93 +7.82% 211,886 281,288,119
2024-06-14 10.59 12.92 10.4 12.92 +19.96% 98,523 121,852,569
2024-06-13 10.96 11.38 10.52 10.77 +1.13% 49,944 54,570,708
2024-06-12 10.33 10.7 10.2 10.65 +3.2% 25,958 27,432,501
2024-06-11 10.21 10.35 9.91 10.32 -0.1% 22,924 23,322,546
2024-06-07 10.05 10.45 10.05 10.33 +3.82% 33,168 34,108,134
2024-06-06 11.04 11.05 9.78 9.95 -7.36% 58,314 58,960,671
2024-06-05 11.08 11.08 10.74 10.74 -3.68% 27,108 29,411,249
2024-06-04 11.4 11.43 10.85 11.15 -3.04% 38,645 42,582,021
2024-06-03 11.86 12 11.37 11.5 -4.88% 40,124 46,469,378
2024-05-31 11.81 12.16 11.71 12.09 +2.11% 37,284 44,814,704
2024-05-30 11.9 12.05 11.71 11.84 -1.42% 38,787 46,007,144
2024-05-29 12.3 12.45 11.88 12.01 -4.68% 73,285 88,815,516
2024-05-28 11.99 13.28 11.87 12.6 +4.3% 89,918 113,906,347
2024-05-27 11.83 12.18 11.54 12.08 +1.94% 40,567 48,416,683
2024-05-24 11.86 12.42 11.77 11.85 +0.17% 37,717 45,628,371
2024-05-23 12.13 12.14 11.77 11.83 -2.31% 25,284 30,168,880
2024-05-22 11.88 12.24 11.79 12.11 +1.85% 32,942 39,798,898
2024-05-21 12.1 12.19 11.68 11.89 -1.98% 44,378 52,641,418
2024-05-20 12.73 12.84 11.8 12.13 -5.6% 74,739 91,510,874
2024-05-17 12.57 12.89 12.44 12.85 +2.15% 32,894 41,908,225
2024-05-16 12.44 12.99 12.39 12.58 +0.32% 39,336 49,814,147
2024-05-15 12.79 13.4 12.53 12.54 -2.64% 58,643 75,668,056
2024-05-14 12.52 13.79 12.52 12.88 +1.98% 67,878 88,872,968
2024-05-13 12.79 13.02 12.32 12.63 -4.03% 63,340 80,251,511
2024-05-10 12.99 13.88 12.51 13.16 +1.39% 82,404 108,788,518
2024-05-09 12.79 13.12 12.62 12.98 +2.85% 33,761 43,920,615
2024-05-08 12.91 12.97 12.57 12.62 -1.79% 21,655 27,595,460
2024-05-07 13.03 13.06 12.71 12.85 +0.31% 20,201 25,929,938
2024-05-06 12.85 13.15 12.58 12.81 +1.91% 22,219 28,584,109
2024-04-30 13.2 13.2 12.4 12.57 -2.48% 28,467 35,974,552
2024-04-29 12.5 12.93 12.34 12.89 +3.95% 30,923 39,405,612
2024-04-26 12 12.61 11.8 12.4 +0.4% 40,079 49,194,518
2024-04-25 12.52 12.79 12.04 12.35 +0.08% 32,737 40,459,742
2024-04-24 12.11 12.5 11.9 12.34 +2.15% 36,816 45,070,288
2024-04-23 11.34 12.25 11.34 12.08 +6.9% 45,254 54,097,265
2024-04-22 11.75 11.75 10.92 11.3 -3.99% 33,165 37,575,035
2024-04-19 12 12.18 11.58 11.77 -2.08% 28,475 33,697,655
2024-04-18 12.19 12.3 11.72 12.02 -1.72% 33,324 40,131,496
2024-04-17 10.85 12.27 10.83 12.23 +13.87% 51,771 61,216,652
2024-04-16 12.39 12.5 10.7 10.74 -14.83% 59,620 66,419,589
2024-04-15 13.16 13.43 12.13 12.61 -5.19% 44,825 56,791,653
2024-04-12 13.55 13.77 13.3 13.3 -0.37% 24,948 33,634,724
2024-04-11 13.26 13.67 13.08 13.35 -0.67% 26,790 35,983,239
2024-04-10 13.98 14.01 13.17 13.44 -4.27% 35,994 48,494,084
2024-04-09 13.31 14.04 13.04 14.04 +4.54% 41,837 57,875,052
2024-04-08 14.33 14.36 13.41 13.43 -5.16% 43,530 59,574,406
2024-04-03 14.76 14.85 14.02 14.16 -3.93% 49,636 70,818,261
2024-04-02 14.86 14.98 14.39 14.74 -1.01% 68,200 100,146,957
2024-04-01 14.35 14.98 14.35 14.89 +3.91% 85,572 126,639,861
2024-03-29 14.66 15.4 14.32 14.33 +0.99% 91,225 135,584,360
2024-03-28 13.58 14.32 13.58 14.19 +4.96% 48,727 68,548,396
2024-03-27 14.38 14.45 13.52 13.52 -7.33% 54,503 75,860,013
2024-03-26 14.03 15 13.97 14.59 +3.99% 69,234 100,517,871
2024-03-25 14.62 14.77 14 14.03 -4.62% 46,469 66,793,890
2024-03-22 14.92 15.05 14.48 14.71 -2% 45,795 67,468,117
2024-03-21 14.99 15.1 14.7 15.01 -0.53% 53,221 79,484,844
2024-03-20 14.7 15.2 14.69 15.09 +1.82% 66,356 99,642,431
2024-03-19 14.72 15.2 14.55 14.82 +0.88% 81,623 121,920,350
2024-03-18 14.58 14.76 14.42 14.69 +2.16% 56,185 81,947,029
2024-03-15 14.2 14.4 14.01 14.38 +1.48% 40,405 57,557,536
2024-03-14 14.4 14.53 13.91 14.17 -2.54% 51,584 73,310,660
2024-03-13 14.58 15 14.31 14.54 -1.56% 71,277 103,755,906
2024-03-12 14.49 15.31 14.2 14.77 +1.44% 103,939 151,772,516
2024-03-11 13.86 14.85 13.86 14.56 +4.37% 93,894 136,185,095
2024-03-08 13.78 14.15 13.5 13.95 +0.87% 61,427 84,826,104
2024-03-07 14.57 14.61 13.77 13.83 -5.4% 98,146 139,063,884
2024-03-06 13.97 15.3 13.85 14.62 +3.69% 133,960 196,184,562
2024-03-05 14.7 14.84 13.75 14.1 -4.15% 117,915 166,673,969
2024-03-04 15.55 16.49 14.45 14.71 -3.41% 192,746 294,450,115
2024-03-01 13.1 15.23 13.1 15.23 +20.02% 135,782 202,140,476
2024-02-29 11.71 12.76 11.71 12.69 +5.49% 53,955 67,485,394
2024-02-28 13.5 14.18 11.95 12.03 -12.25% 100,421 132,656,519
2024-02-27 13.67 13.86 13.13 13.71 +6.36% 74,746 100,535,979
2024-02-26 12.63 13.5 12.51 12.89 +3.45% 67,482 86,948,276
2024-02-23 11.96 12.57 11.79 12.46 +4.27% 64,875 78,909,125
2024-02-22 11.27 12.18 11.27 11.95 +2.75% 66,719 78,187,116
2024-02-21 10.8 12.44 10.6 11.63 +7.69% 75,481 87,488,481
2024-02-20 10.27 10.84 9.9 10.8 +5.16% 49,115 51,724,322
2024-02-19 9.74 10.5 9.74 10.27 +7.09% 68,012 69,070,303
2024-02-08 8.64 9.61 8.17 9.59 +11.25% 77,677 69,548,052
2024-02-07 9.83 9.83 8.56 8.62 -12.04% 85,291 76,243,697
2024-02-06 9.51 10.14 8.42 9.8 -3.92% 61,172 56,905,494
2024-02-05 11.96 12.08 10 10.2 -15.56% 46,979 49,618,345
2024-02-02 12.94 13.24 11.37 12.08 -5.85% 34,849 43,133,655
2024-02-01 13.08 13.26 12.42 12.83 -3.82% 28,449 36,612,101
2024-01-31 14.58 14.58 13.23 13.34 -6.19% 29,065 39,783,713
2024-01-30 14.51 14.93 14.2 14.22 -3.92% 17,619 25,593,264
2024-01-29 15.86 15.86 14.77 14.8 -4.95% 22,717 34,356,925
2024-01-26 15.63 15.93 15.54 15.57 -0.32% 18,438 28,999,955
2024-01-25 15.04 15.64 14.81 15.62 +4.34% 22,626 34,561,657
2024-01-24 15 15.18 14.32 14.97 0% 25,235 37,300,581
2024-01-23 15.12 15.28 14.77 14.97 -0.99% 20,940 31,354,511
2024-01-22 16.13 16.6 14.98 15.12 -6.84% 21,975 34,412,532
2024-01-19 16.5 16.84 16.23 16.23 -1.64% 18,619 30,672,711
2024-01-18 16.72 16.91 16.05 16.5 -1.32% 21,497 35,287,235
2024-01-17 17.45 17.45 16.72 16.72 -3.35% 13,275 22,582,510
2024-01-16 17.38 17.58 17.02 17.3 -0.35% 15,333 26,485,306
2024-01-15 17.62 17.62 17.2 17.36 -1.03% 14,403 25,002,031
2024-01-12 17.63 18.02 17.54 17.54 -0.51% 19,578 34,776,511
2024-01-11 17.2 17.7 17.1 17.63 +2.5% 16,613 29,011,464
2024-01-10 17.61 17.76 17 17.2 -1.26% 15,778 27,295,748
2024-01-09 17.3 17.8 17.24 17.42 +0.35% 16,042 28,130,296
2024-01-08 17.89 17.89 17.34 17.36 -1.59% 17,362 30,494,223
2024-01-05 17.95 18.16 17.51 17.64 -2.11% 19,725 35,178,839
2024-01-04 18.26 18.26 17.9 18.02 -0.77% 15,901 28,617,155
2024-01-03 18.3 18.39 17.95 18.16 -0.6% 17,891 32,457,935
2024-01-02 18.32 18.45 18.18 18.27 0% 17,319 31,758,896

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╕нхКЫшВбф╗╜ 603194

2023年全年

щ╗СчЙбф╕╣ 600510

近三个月

чеЮх╖Юч╗ЖшГЮ-U 688520

近三个月

цЕХцАЭшВбф╗╜ 001323

近半年

чЩ╛хВ▓хМЦхнж 603360

近期数据

хНОцХ░ф╝ахкТ 000156

2023年全年

щЪЖхЯ║ч╗┐шГ╜ 601012

近三个月

хНЧщГ╜чФ╡ц║Р 300068

2024年一季度

ф╜│хИЫшзЖшоп 300264

近三个月

цЩохЕГф┐бцБп 688118

近期数据

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
生物医药
芯片

хглхЕ░х╛о (600460)

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