хНОф┐бцЦ░цЭР 300717

数据更新至:

添加到对比分析

15.30 +0.07%

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

15.3
+0.07% +0.01
15.29
开盘价
15.37
最高价
14.96
最低价
13,295
成交量
数据更新至: 2025-03-25

技术指标

15.77
MA5 (5日均线)
15.64
MA10 (10日均线)
15.37
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 15.29 15.37 14.96 15.3 +0.07% 13,295 20,176,009
2025-03-24 15.74 15.89 14.79 15.29 -3.78% 26,422 40,489,563
2025-03-21 16.17 16.2 15.76 15.89 -1.97% 20,830 33,189,203
2025-03-20 16.15 16.51 15.93 16.21 +0.37% 33,071 53,463,622
2025-03-19 16.1 16.24 15.82 16.15 +0.69% 32,848 52,677,670
2025-03-18 15.53 16.13 15.47 16.04 +3.42% 35,200 55,799,339
2025-03-17 15.55 15.6 15.35 15.51 +0.13% 14,160 21,901,812
2025-03-14 15.16 15.52 15.04 15.49 +1.57% 24,157 36,996,938
2025-03-13 15.27 15.3 14.93 15.25 -0.07% 18,242 27,532,632
2025-03-12 15.26 15.34 15.18 15.26 0% 13,443 20,510,035
2025-03-11 15.05 15.28 14.98 15.26 +0.66% 12,854 19,455,354
2025-03-10 15.2 15.33 15.02 15.16 -0.26% 23,926 36,261,234
2025-03-07 15.26 15.35 15.09 15.2 -0.52% 14,711 22,397,127
2025-03-06 15.07 15.33 15.07 15.28 +1.39% 22,793 34,701,914
2025-03-05 15.11 15.17 14.81 15.07 -0.13% 13,029 19,536,568
2025-03-04 14.95 15.11 14.8 15.09 +1.21% 12,179 18,302,666
2025-03-03 14.83 15.12 14.77 14.91 +0.95% 13,832 20,737,692
2025-02-28 15.12 15.12 14.72 14.77 -2.25% 16,193 24,093,467
2025-02-27 15.18 15.23 14.8 15.11 -0.4% 17,106 25,708,152
2025-02-26 15.13 15.25 15 15.17 +0.6% 17,035 25,836,810
2025-02-25 15.14 15.2 14.99 15.08 -1.05% 13,582 20,485,673
2025-02-24 15.02 15.25 14.98 15.24 +1.06% 14,451 21,898,309
2025-02-21 15.16 15.21 14.88 15.08 -0.53% 14,515 21,798,728
2025-02-20 14.95 15.16 14.84 15.16 +1.47% 12,796 19,256,162
2025-02-19 14.65 14.94 14.62 14.94 +2.19% 10,487 15,571,721
2025-02-18 15.04 15.18 14.57 14.62 -2.99% 12,504 18,532,456
2025-02-17 14.78 15.15 14.73 15.07 +1.96% 15,027 22,549,777
2025-02-14 14.73 14.88 14.67 14.78 +0.68% 9,873 14,573,873
2025-02-13 15.05 15.14 14.68 14.68 -2.13% 14,872 22,142,190
2025-02-12 15.01 15.16 14.83 15 -0.07% 9,472 14,175,483
2025-02-11 14.94 15.05 14.8 15.01 +0.47% 12,630 18,844,314
2025-02-10 14.97 14.97 14.8 14.94 +0.34% 11,314 16,850,409
2025-02-07 14.98 15.09 14.7 14.89 -0.4% 17,014 25,454,739
2025-02-06 14.8 14.97 14.7 14.95 +1.15% 13,357 19,808,560
2025-02-05 14.78 14.87 14.65 14.78 +0.89% 12,671 18,734,822
2025-01-27 14.57 14.83 14.4 14.65 +0.69% 16,029 23,550,696
2025-01-24 14.3 14.57 14.1 14.55 +1.75% 15,754 22,577,700
2025-01-23 14.26 14.54 14.22 14.3 +1.63% 15,201 21,888,218
2025-01-22 14.15 14.26 13.97 14.07 -1.33% 11,028 15,567,840
2025-01-21 14.48 14.56 14.07 14.26 +0.07% 12,502 17,798,376
2025-01-20 14.19 14.3 13.98 14.25 +2.3% 16,859 23,954,521
2025-01-17 14.06 14.06 13.81 13.93 -0.43% 8,871 12,368,171
2025-01-16 14.16 14.23 13.85 13.99 -0.07% 11,658 16,409,228
2025-01-15 14.12 14.19 13.92 14 -0.71% 14,915 20,918,598
2025-01-14 13.49 14.11 13.49 14.1 +4.83% 16,506 22,859,145
2025-01-13 13.22 13.6 12.88 13.45 +1.36% 13,180 17,473,394
2025-01-10 13.74 13.81 13.26 13.27 -3.14% 12,296 16,603,235
2025-01-09 13.65 13.87 13.58 13.7 +0.37% 14,248 19,558,996
2025-01-08 13.6 13.81 13.14 13.65 -0.44% 21,622 29,126,463
2025-01-07 13.11 13.71 13.11 13.71 +4.42% 17,526 23,563,791
2025-01-06 13.16 13.34 12.37 13.13 -0.15% 18,697 24,311,931
2025-01-03 13.81 13.86 13.05 13.15 -3.94% 21,837 29,344,148
2025-01-02 13.94 14.3 13.55 13.69 -1.72% 19,882 27,763,337
2024-12-31 14.45 14.52 13.88 13.93 -2.93% 18,857 26,598,527
2024-12-30 14.58 14.63 14.06 14.35 -2.51% 17,514 25,208,969
2024-12-27 14.49 14.82 14.35 14.72 +1.8% 10,882 15,980,886
2024-12-26 14.24 14.55 14.2 14.46 +1.62% 15,579 22,518,963
2024-12-25 14.68 14.83 14.03 14.23 -3.59% 22,899 32,615,422
2024-12-24 14.62 15.01 14.55 14.76 +0.89% 16,687 24,670,480
2024-12-23 15.77 15.77 14.54 14.63 -6.82% 26,703 40,058,603
2024-12-20 15.44 15.89 15.37 15.7 +1.49% 15,328 24,050,565
2024-12-19 15.4 15.54 15.18 15.47 -0.19% 14,968 22,981,945
2024-12-18 15.74 15.88 15.22 15.5 -1.34% 20,537 31,961,787
2024-12-17 16.5 16.54 15.65 15.71 -4.9% 20,397 32,577,454
2024-12-16 16.43 16.69 16.26 16.52 +0.55% 20,136 33,311,177
2024-12-13 16.64 16.64 16.32 16.43 -1.5% 15,395 25,369,899
2024-12-12 16.54 16.75 16.51 16.68 +0.54% 18,216 30,276,785
2024-12-11 16.68 16.71 16.41 16.59 -0.06% 16,843 27,872,875
2024-12-10 16.88 17.05 16.57 16.6 +0.18% 33,395 56,107,860
2024-12-09 16.28 16.8 16.19 16.57 +1.59% 33,843 55,773,217
2024-12-06 16.33 16.46 16.08 16.31 -0.18% 18,769 30,476,425
2024-12-05 16.14 16.5 16.04 16.34 +1.24% 26,967 43,990,302
2024-12-04 16.57 16.8 16 16.14 -1.59% 33,162 53,985,230
2024-12-03 16.95 17.25 16.33 16.4 -0.06% 40,861 68,185,909
2024-12-02 16.2 16.47 16.07 16.41 +2.31% 22,613 36,881,815
2024-11-29 15.82 16.15 15.75 16.04 +1.13% 20,439 32,689,688
2024-11-28 15.65 16.02 15.65 15.86 +1.41% 18,864 29,941,874
2024-11-27 15.45 15.68 14.95 15.64 +1.23% 17,229 26,417,857
2024-11-26 15.67 15.8 15.4 15.45 -1.53% 12,163 18,944,039
2024-11-25 15.3 15.7 15.3 15.69 +2.28% 15,188 23,597,939
2024-11-22 16 16.04 15.31 15.34 -4.18% 21,577 33,899,115
2024-11-21 15.8 16.04 15.78 16.01 +0.76% 17,765 28,318,024
2024-11-20 15.56 15.9 15.49 15.89 +2.38% 18,715 29,544,920
2024-11-19 15.07 15.58 15.07 15.52 +2.51% 16,516 25,375,026
2024-11-18 15.65 15.83 14.9 15.14 -2.26% 23,104 35,181,802
2024-11-15 15.76 16 15.45 15.49 -1.21% 20,979 33,088,910
2024-11-14 16.11 16.24 15.68 15.68 -2.79% 19,228 30,558,114
2024-11-13 16.03 16.21 15.7 16.13 +0.56% 24,642 39,425,373
2024-11-12 16.27 16.28 15.83 16.04 -1.05% 30,990 49,898,417
2024-11-11 15.66 16.22 15.51 16.21 +3.51% 42,985 68,667,515
2024-11-08 15.76 15.95 15.55 15.66 -0.57% 27,476 43,259,202
2024-11-07 15.3 15.76 15.29 15.75 +2.41% 30,361 47,308,181
2024-11-06 15.41 15.65 15.19 15.38 +0.13% 28,336 43,671,103
2024-11-05 15.14 15.5 15 15.36 +1.65% 27,935 42,614,823
2024-11-04 14.69 15.15 14.69 15.11 +2.72% 19,002 28,511,688
2024-11-01 15.35 15.55 14.66 14.71 -4.04% 32,211 48,361,535
2024-10-31 15.4 15.5 15.26 15.33 +0.2% 26,793 41,182,239
2024-10-30 15.22 15.43 15.05 15.3 +0.07% 19,246 29,343,829
2024-10-29 15.72 15.85 15.26 15.29 -2.8% 26,115 40,392,926
2024-10-28 15.44 15.74 15.28 15.73 +2.14% 33,695 52,419,585
2024-10-25 15.05 15.4 15.05 15.4 +2.26% 25,225 38,493,915
2024-10-24 15.26 15.27 14.96 15.06 -1.57% 18,552 27,972,549
2024-10-23 15.27 15.47 15.14 15.3 -0.78% 28,288 43,325,297
2024-10-22 15.42 15.6 14.9 15.42 -1.47% 46,836 71,254,383
2024-10-21 15.05 15.94 14.86 15.65 +4.06% 54,462 83,733,156
2024-10-18 14.71 15.25 14.48 15.04 +2.87% 33,724 50,157,543
2024-10-17 14.99 15.16 14.55 14.62 -1.48% 23,680 35,147,362
2024-10-16 14.44 14.98 14.01 14.84 +2.77% 26,956 39,779,706
2024-10-15 14.66 14.9 14.44 14.44 -1.16% 20,104 29,441,790
2024-10-14 14.48 14.77 14.21 14.61 +1.11% 23,687 34,417,071
2024-10-11 14.77 15.12 14.33 14.45 -3.28% 31,586 46,226,275
2024-10-10 14.8 15.38 14.53 14.94 +2.47% 38,318 57,570,786
2024-10-09 16 16.2 14.5 14.58 -15.23% 64,369 99,230,754
2024-10-08 18.5 18.5 16.07 17.2 +5.65% 128,658 221,839,584
2024-09-30 14.3 16.66 14.21 16.28 +16.29% 78,556 121,221,739
2024-09-27 13.49 14.2 13.33 14 +4.63% 34,790 47,922,704
2024-09-26 12.77 13.65 12.77 13.38 +3.88% 24,880 32,845,160
2024-09-25 12.77 13.1 12.77 12.88 +1.02% 18,980 24,567,821
2024-09-24 12.48 12.79 12.37 12.75 +2% 14,655 18,524,702
2024-09-23 12.65 12.7 12.4 12.5 -1.19% 11,898 14,890,079
2024-09-20 12.6 12.78 12.47 12.65 +0.4% 12,268 15,484,902
2024-09-19 12.43 12.66 12.29 12.6 +2.36% 10,778 13,504,585
2024-09-18 12.5 12.51 12.05 12.31 -1.52% 10,623 13,001,491
2024-09-13 12.56 12.72 12.36 12.5 -1.26% 8,438 10,547,985
2024-09-12 12.73 12.82 12.61 12.66 -0.24% 8,424 10,714,132
2024-09-11 12.86 12.91 12.65 12.69 -1.48% 9,452 12,049,616
2024-09-10 12.85 12.92 12.67 12.88 +1.1% 11,916 15,246,284
2024-09-09 12.91 12.93 12.6 12.74 -1.92% 9,217 11,780,333
2024-09-06 13.15 13.25 12.74 12.99 -1.89% 11,986 15,524,202
2024-09-05 13.21 13.27 13.1 13.24 +0.23% 6,962 9,178,430
2024-09-04 13.4 13.4 13.1 13.21 -1.34% 8,517 11,256,819
2024-09-03 13.34 13.48 13.18 13.39 +0.15% 9,945 13,245,732
2024-09-02 13.43 13.59 13.3 13.37 -0.45% 11,189 15,066,894
2024-08-30 13.26 13.57 13.23 13.43 +1.28% 15,896 21,374,487
2024-08-29 13.25 13.3 13.02 13.26 +0.76% 9,063 11,968,874
2024-08-28 12.97 13.33 12.91 13.16 +1.46% 12,182 16,090,632
2024-08-27 13.35 13.35 12.93 12.97 -2.55% 7,555 9,898,587
2024-08-26 13.04 13.35 12.98 13.31 +2.07% 12,046 15,931,218
2024-08-23 13.11 13.11 12.61 13.04 -0.53% 12,477 16,093,263
2024-08-22 13.37 13.39 13.08 13.11 -1.94% 8,610 11,393,480
2024-08-21 13.01 13.54 12.97 13.37 +1.36% 15,746 21,034,161
2024-08-20 13.46 13.54 12.91 13.19 -2.01% 14,137 18,595,273
2024-08-19 13.56 13.6 13.38 13.46 -0.3% 12,117 16,326,541
2024-08-16 13.56 13.62 13.39 13.5 -0.44% 17,790 23,992,096
2024-08-15 13.41 13.64 13.3 13.56 +0.74% 13,278 17,921,700
2024-08-14 13.58 13.7 13.33 13.46 -0.22% 15,352 20,736,676
2024-08-13 13.48 13.56 13.23 13.49 -0.07% 19,945 26,698,426
2024-08-12 13.08 13.57 12.95 13.5 +2.66% 25,299 33,871,440
2024-08-09 12.63 13.22 12.63 13.15 +3.95% 31,935 41,582,820
2024-08-08 12.98 12.98 12.37 12.65 -4.96% 45,142 57,020,972
2024-08-07 13.68 13.68 13.28 13.31 -1.11% 17,939 24,097,122
2024-08-06 13.68 13.68 13.27 13.46 +0.45% 11,763 15,758,059
2024-08-05 13.65 13.96 13.38 13.4 -2.69% 12,846 17,535,355
2024-08-02 13.93 14.06 13.73 13.77 -1.85% 11,001 15,279,565
2024-08-01 13.94 14.2 13.88 14.03 +0.79% 8,878 12,443,172
2024-07-31 13.52 13.95 13.48 13.92 +2.2% 12,932 17,863,308
2024-07-30 13.84 13.85 13.44 13.62 -1.45% 11,177 15,248,637
2024-07-29 13.7 14.46 13.44 13.82 +1.77% 16,015 22,103,479
2024-07-26 13.46 13.63 13.34 13.58 +1.95% 8,429 11,390,788
2024-07-25 13.27 13.53 13.1 13.32 +0.38% 8,336 11,124,648
2024-07-24 13.29 13.55 13.22 13.27 -0.23% 9,546 12,736,189
2024-07-23 13.65 13.75 13.3 13.3 -2.35% 11,137 15,110,935
2024-07-22 13.56 13.77 13.5 13.62 -0.29% 8,186 11,177,839
2024-07-19 13.39 13.76 13.36 13.66 +2.02% 13,599 18,447,993
2024-07-18 13.9 13.92 13.19 13.39 -4.36% 31,974 42,977,703
2024-07-17 14.2 14.29 13.9 14 -2.71% 17,044 24,007,669
2024-07-16 14.66 14.86 14.32 14.39 -2.7% 30,266 43,841,362
2024-07-15 13.84 14.93 13.77 14.79 +6.86% 53,449 76,954,654
2024-07-12 14.36 14.47 13.83 13.84 -3.62% 26,877 37,970,543
2024-07-11 14.35 14.6 14.32 14.36 +0.49% 27,230 39,321,710
2024-07-10 14.78 14.94 14.26 14.29 -4.48% 35,773 51,922,829
2024-07-09 14.67 15.05 14.37 14.96 +1.36% 29,609 43,798,765
2024-07-08 14.85 15.08 14.53 14.76 0% 20,480 30,255,666
2024-07-05 14.58 14.98 14.4 14.76 -0.94% 28,315 41,716,471
2024-07-04 14.3 15 14.1 14.9 +1.71% 51,056 74,148,937
2024-07-03 15.87 15.89 14.52 14.65 -9.34% 74,988 112,289,933
2024-07-02 16.66 17.14 15.8 16.16 -5.5% 87,289 142,215,310
2024-07-01 17.04 18.03 16.51 17.1 -0.52% 112,538 194,516,241
2024-06-28 16.1 18.77 15.76 17.19 +7.04% 119,827 203,461,517
2024-06-27 16 16.32 15.8 16.06 +0.38% 32,815 52,674,618
2024-06-26 15.78 16 15.08 16 +1.39% 41,748 65,478,812
2024-06-25 15.57 15.98 15.49 15.78 +1.35% 33,923 53,243,733
2024-06-24 16.02 16.07 15.35 15.57 -3.29% 33,868 53,167,252
2024-06-21 15.65 16.23 15.35 16.1 +3.21% 34,438 54,651,790
2024-06-20 15.83 15.9 15.41 15.6 -1.14% 19,275 30,093,679
2024-06-19 15.85 16.05 15.69 15.78 -1.56% 22,997 36,365,200
2024-06-18 15.9 16.25 15.76 16.03 +0.5% 29,789 47,587,218
2024-06-17 15.78 16.2 15.69 15.95 0% 36,230 57,783,617
2024-06-14 15.54 16 15.15 15.95 +2.77% 54,648 85,706,597
2024-06-13 15.16 15.8 14.94 15.52 +1.24% 51,912 79,821,366
2024-06-12 14.63 15.82 14.44 15.33 +3.51% 60,540 91,160,252
2024-06-11 14.57 14.97 14.23 14.81 -6.86% 71,684 104,771,209
2024-06-07 15.95 18.12 15.75 15.9 +5.3% 113,504 191,924,415
2024-06-06 14.44 15.15 13.75 15.1 +4.57% 29,260 41,685,105
2024-06-05 14.88 15.07 14.42 14.44 -4.37% 16,314 24,041,589
2024-06-04 15.43 15.43 14.71 15.1 -1.95% 16,557 24,772,347
2024-06-03 15.78 15.86 15.19 15.4 -2.41% 17,213 26,733,847
2024-05-31 15.51 15.86 15.43 15.78 +1.74% 21,157 33,218,386
2024-05-30 15.28 15.8 15.08 15.51 +0.98% 20,900 32,407,944
2024-05-29 15.25 15.4 14.91 15.36 +0.66% 12,101 18,456,873
2024-05-28 15.14 15.47 15.02 15.26 +0.2% 12,587 19,236,992
2024-05-27 14.99 15.35 14.68 15.23 +1.67% 15,230 22,941,532
2024-05-24 15.37 15.37 14.7 14.98 -0.33% 12,169 18,204,919
2024-05-23 15.21 15.43 14.88 15.03 -1.57% 17,830 26,947,906
2024-05-22 15.55 15.75 14.5 15.27 -2.12% 46,384 69,550,897
2024-05-21 16.28 16.3 15.5 15.6 -2.8% 15,872 24,822,210
2024-05-20 15.8 16.2 15.8 16.05 +2.16% 16,949 27,170,743
2024-05-17 15.71 16 15.5 15.71 +0.13% 17,715 27,964,211
2024-05-16 15.33 15.89 15.33 15.69 +3.09% 18,442 28,906,853
2024-05-15 15.1 15.6 14.93 15.22 +0.59% 13,888 21,298,030
2024-05-14 15.38 15.45 15.08 15.13 +0.2% 11,889 18,110,438
2024-05-13 15.38 15.72 14.86 15.1 -3.94% 23,093 35,240,097
2024-05-10 16 16 15.42 15.72 -2% 22,122 34,648,459
2024-05-09 15.4 16.05 15.4 16.04 +4.02% 34,570 54,521,827
2024-05-08 15.35 15.63 15.11 15.42 +0.46% 25,811 39,604,445
2024-05-07 15.14 15.66 15.01 15.35 +0.99% 33,399 51,217,551
2024-05-06 14.97 15.28 14.84 15.2 +1.27% 26,787 40,306,652
2024-04-30 14.56 15.42 14.53 15.01 +2.88% 38,760 58,089,413
2024-04-29 14.43 14.85 14.01 14.59 -0.14% 37,831 54,936,819
2024-04-26 13.83 15.1 13.73 14.61 +4.36% 51,113 73,391,492
2024-04-25 13.66 14.21 13.64 14 +2.19% 31,218 43,718,726
2024-04-24 13.4 13.7 13.14 13.7 +3.47% 17,954 24,146,855
2024-04-23 12.78 13.25 12.73 13.24 +4.01% 16,198 21,213,416
2024-04-22 12.85 13.09 12.34 12.73 -1.93% 11,419 14,558,644
2024-04-19 12.94 13.28 12.56 12.98 -0.15% 18,779 24,231,953
2024-04-18 12.46 13.46 12.34 13 +5.18% 22,440 29,020,864
2024-04-17 11.49 12.69 11.28 12.36 +11.96% 20,706 25,278,904
2024-04-16 12.69 12.75 10.91 11.04 -13.41% 21,716 24,927,259
2024-04-15 13.28 13.32 12.3 12.75 -4.14% 27,990 35,520,204
2024-04-12 13.26 13.47 13.22 13.3 +0.3% 12,199 16,296,740
2024-04-11 13.07 13.49 12.91 13.26 +0.61% 11,487 15,268,845
2024-04-10 13.56 13.62 12.94 13.18 -2.95% 12,433 16,439,378
2024-04-09 13.39 13.67 13.37 13.58 +0.67% 10,697 14,477,487
2024-04-08 14.07 14.07 13.35 13.49 -4.26% 21,635 29,432,660
2024-04-03 13.94 14.09 13.63 14.09 +0.07% 17,901 24,775,809
2024-04-02 13.85 14.14 13.78 14.08 +1.73% 21,522 30,072,339
2024-04-01 13.45 13.84 13.43 13.84 +2.98% 16,229 22,246,528
2024-03-29 13.27 13.55 13.2 13.44 +1.28% 18,649 24,974,260
2024-03-28 12.88 13.48 12.52 13.27 +0.99% 28,011 36,716,258
2024-03-27 13.06 13.51 12.88 13.14 +0.69% 21,705 28,506,721
2024-03-26 13.17 13.28 12.81 13.05 -0.99% 16,483 21,484,423
2024-03-25 13.31 13.58 13.12 13.18 -0.98% 14,583 19,435,832
2024-03-22 13.65 13.67 13.14 13.31 -2.63% 19,980 26,699,502
2024-03-21 13.79 14.15 13.36 13.67 +0.22% 20,347 27,951,260
2024-03-20 13.47 13.88 13.35 13.64 +1.64% 14,833 20,196,123
2024-03-19 13.39 13.79 13.35 13.42 -0.59% 20,025 27,039,002
2024-03-18 13.07 13.74 13.07 13.5 +5.47% 28,866 38,718,765
2024-03-15 12.46 13.08 12.36 12.8 +2.98% 20,211 25,679,018
2024-03-14 12.5 12.68 12.08 12.43 -0.4% 15,815 19,678,343
2024-03-13 12.48 12.55 12.25 12.48 +0.08% 13,906 17,264,282
2024-03-12 12.32 12.49 12.14 12.47 +1.46% 23,481 28,953,875
2024-03-11 12.4 12.4 12.02 12.29 +0.08% 17,154 20,883,415
2024-03-08 12 12.28 11.78 12.28 +2.59% 16,529 19,916,492
2024-03-07 11.99 12.22 11.82 11.97 -0.17% 17,669 21,301,508
2024-03-06 11.58 12.05 11.52 11.99 +3.1% 17,607 20,810,141
2024-03-05 12 12.07 11.54 11.63 -3.88% 15,980 18,822,913
2024-03-04 12.13 12.24 11.67 12.1 -0.17% 19,716 23,682,375
2024-03-01 12.03 12.28 11.83 12.12 +1.34% 21,053 25,448,510
2024-02-29 11.2 12.15 10.98 11.96 +5.84% 29,794 34,957,180
2024-02-28 12.92 13.11 11.3 11.3 -12.27% 39,957 48,603,462
2024-02-27 12.26 12.88 12.05 12.88 +4.89% 18,184 22,915,395
2024-02-26 12.04 12.63 11.94 12.28 +1.74% 20,896 25,764,392
2024-02-23 11.6 12.07 11.55 12.07 +4.41% 19,963 23,738,679
2024-02-22 11.04 11.56 10.9 11.56 +5.67% 21,559 24,503,913
2024-02-21 10.45 11.44 10.45 10.94 +3.99% 27,268 30,196,657
2024-02-20 10.36 10.65 10.23 10.52 +1.54% 19,592 20,480,691
2024-02-19 10.13 10.71 9.99 10.36 +3.6% 35,166 36,233,974
2024-02-08 8.44 10.14 8.12 10 +16.96% 40,825 37,098,298
2024-02-07 9.62 9.68 8.36 8.55 -11.21% 48,623 42,565,308
2024-02-06 9.12 10.14 8.46 9.63 -1.53% 53,387 48,763,601
2024-02-05 11.42 11.42 9.41 9.78 -14.96% 55,139 55,497,471
2024-02-02 12.4 12.66 11.03 11.5 -6.96% 28,714 33,781,200
2024-02-01 12.74 12.79 12.01 12.36 -2.98% 20,312 25,095,569
2024-01-31 13.72 13.77 12.74 12.74 -7.08% 20,314 26,464,572
2024-01-30 14.16 14.25 13.6 13.71 -3.79% 13,268 18,476,791
2024-01-29 14.99 15.17 14.2 14.25 -4.87% 13,924 20,169,949
2024-01-26 14.77 15.2 14.77 14.98 +1.77% 16,301 24,459,332
2024-01-25 14.03 14.78 14.03 14.72 +4.47% 16,709 24,076,521
2024-01-24 13.85 14.34 13.45 14.09 +2.4% 22,585 31,402,315
2024-01-23 14.37 14.6 13.6 13.76 -4.24% 26,625 36,740,097
2024-01-22 15.45 15.57 14.21 14.37 -7.17% 17,677 26,227,714
2024-01-19 15.7 15.84 15.39 15.48 -1.4% 13,182 20,503,153
2024-01-18 16.16 16.19 15.26 15.7 -2.73% 18,704 29,268,036
2024-01-17 16.55 16.72 16.14 16.14 -2.48% 9,990 16,362,725
2024-01-16 16.7 16.8 16.25 16.55 -0.9% 12,875 21,214,368
2024-01-15 16.77 16.91 16.57 16.7 -0.77% 9,202 15,392,286
2024-01-12 16.84 17.16 16.77 16.83 -0.06% 10,295 17,470,915
2024-01-11 16.78 16.89 16.56 16.84 +0.78% 8,776 14,695,496
2024-01-10 17.06 17.06 16.56 16.71 -1.24% 11,102 18,633,409
2024-01-09 16.68 17.09 16.68 16.92 +1.32% 16,439 27,785,684
2024-01-08 17.08 17.17 16.68 16.7 -1.59% 12,233 20,616,172
2024-01-05 17.35 17.51 16.96 16.97 -2.19% 9,124 15,665,839
2024-01-04 17.38 17.38 17.15 17.35 +0.23% 10,355 17,892,798
2024-01-03 17.26 17.36 17.13 17.31 -0.17% 11,730 20,248,320
2024-01-02 16.95 17.41 16.88 17.34 +3.28% 17,977 30,983,778

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╕нхИЫшВбф╗╜ 688695

2024年至今

ц░╕хРЙшВбф╗╜ 603058

近半年

щЭТц╡╖хНОщ╝О 600243

2022-2023两年

ш▒лшГ╜цОзшВб 001896

2024年一季度

хоЭшЙ▓шВбф╗╜ 300402

2024年一季度

ф╕Кч║мцЦ░цЭР 688585

近半年

чДжф╜Ьф╕ЗцЦ╣ 000612

近期数据

ц┤ешЖЬчзСцКА 300334

2024年一季度

хЫ╜цКХчФ╡хКЫ 600886

2024年一季度

цЩошБФш╜пф╗╢ 300996

2024年至今

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
芯片

хглхЕ░х╛о (600460)

2023年全年
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
5G通信
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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