ф╣РцнМшВбф╗╜ 300729

数据更新至:

添加到对比分析

15.54 -0.26%

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

15.54
-0.26% -0.04
15.55
开盘价
15.65
最高价
15.33
最低价
27,647
成交量
数据更新至: 2025-03-25

技术指标

15.92
MA5 (5日均线)
16.29
MA10 (10日均线)
16.44
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 15.55 15.65 15.33 15.54 -0.26% 27,647 42,831,404
2025-03-24 15.8 15.87 15.25 15.58 -1.39% 66,646 103,521,242
2025-03-21 16.23 16.24 15.73 15.8 -2.65% 68,582 109,462,734
2025-03-20 16.38 16.44 16.2 16.23 -1.34% 43,342 70,697,801
2025-03-19 16.56 16.6 16.33 16.45 -1.26% 44,387 73,008,390
2025-03-18 16.82 16.88 16.55 16.66 -0.95% 56,518 94,112,061
2025-03-17 16.74 16.89 16.6 16.82 +0.18% 56,909 95,285,457
2025-03-14 16.35 16.81 16.2 16.79 +2.63% 74,325 122,859,707
2025-03-13 16.59 16.62 16.16 16.36 -1.62% 62,743 102,471,050
2025-03-12 16.6 16.76 16.44 16.63 +0.06% 72,662 120,771,763
2025-03-11 16.56 16.7 16.38 16.62 -1.25% 65,110 107,589,576
2025-03-10 16.74 16.88 16.61 16.83 -0.3% 65,272 109,318,878
2025-03-07 17.25 17.28 16.7 16.88 -2.09% 115,641 195,688,176
2025-03-06 16.02 17.54 16.02 17.24 +7.68% 218,903 370,259,036
2025-03-05 16.04 16.05 15.62 16.01 +0.19% 77,346 122,302,251
2025-03-04 16 16.06 15.82 15.98 -0.25% 60,594 96,603,291
2025-03-03 16.27 16.48 15.86 16.02 -1.48% 86,033 139,257,614
2025-02-28 16.92 16.94 16.12 16.26 -4.01% 75,431 124,731,818
2025-02-27 17.08 17.12 16.64 16.94 -0.7% 79,400 134,200,890
2025-02-26 17.17 17.33 16.98 17.06 -0.76% 86,173 147,381,823
2025-02-25 17.18 17.3 16.97 17.19 -1.32% 80,504 137,876,014
2025-02-24 17.65 17.83 17.24 17.42 -0.8% 125,906 219,971,705
2025-02-21 17.41 18.08 17.33 17.56 +3.6% 222,832 393,591,861
2025-02-20 16.5 17.17 16.47 16.95 +2.67% 119,405 201,852,820
2025-02-19 15.95 16.63 15.89 16.51 +3.9% 82,982 135,691,410
2025-02-18 16.52 16.56 15.85 15.89 -4.22% 79,038 127,645,988
2025-02-17 16.5 16.73 16.37 16.59 +0.06% 65,850 108,933,146
2025-02-14 16.5 17.01 16.5 16.58 +1.04% 74,673 124,563,168
2025-02-13 16.68 16.78 16.32 16.41 -2.44% 85,125 140,244,011
2025-02-12 16.85 17.19 16.74 16.82 +1.57% 129,968 220,261,319
2025-02-11 16.7 16.83 16.48 16.56 -0.84% 65,828 109,221,261
2025-02-10 16.59 17.01 16.4 16.7 +0.85% 95,803 159,400,018
2025-02-07 16.28 17.17 16.22 16.56 +1.22% 148,034 247,884,754
2025-02-06 16.02 16.42 15.95 16.36 +0.43% 114,993 185,912,483
2025-02-05 15.89 16.6 15.73 16.29 +4.29% 173,233 282,343,533
2025-01-27 15.21 15.96 15.2 15.62 +4.62% 121,490 190,643,632
2025-01-24 14.73 15 14.62 14.93 +1.63% 39,117 58,004,028
2025-01-23 14.83 14.98 14.69 14.69 -0.07% 43,338 64,335,822
2025-01-22 14.95 14.95 14.58 14.7 -2.07% 41,306 60,857,473
2025-01-21 15.35 15.38 14.86 15.01 -1.51% 52,503 78,840,219
2025-01-20 15.36 15.53 15.19 15.24 -0.59% 56,570 86,814,664
2025-01-17 15.48 15.61 15.23 15.33 -0.97% 53,201 81,800,618
2025-01-16 15.22 15.51 15.1 15.48 +2.45% 67,609 103,651,989
2025-01-15 15.11 15.49 15.05 15.11 -1.18% 64,407 98,153,689
2025-01-14 14.74 15.33 14.41 15.29 +2.55% 103,823 155,197,123
2025-01-13 14.8 15.1 14.73 14.91 +1.43% 45,497 67,825,928
2025-01-10 15.4 15.44 14.7 14.7 -4.85% 56,496 84,944,248
2025-01-09 15.35 15.68 15.33 15.45 -0.83% 55,268 85,558,332
2025-01-08 15.23 15.68 14.61 15.58 +2.23% 98,600 150,275,832
2025-01-07 15.15 15.33 14.91 15.24 +1.26% 40,997 62,015,166
2025-01-06 15.01 15.33 14.75 15.05 +0.07% 37,590 56,470,290
2025-01-03 15.32 15.5 14.99 15.04 -1.7% 63,714 96,721,195
2025-01-02 15.72 16.07 15.24 15.3 -3.65% 71,122 111,346,491
2024-12-31 16.04 16.39 15.79 15.88 -1.24% 61,400 98,860,779
2024-12-30 16.08 16.39 15.93 16.08 +0.94% 63,430 102,506,708
2024-12-27 15.9 16.05 15.79 15.93 +0.19% 40,053 63,818,618
2024-12-26 15.63 15.94 15.55 15.9 +1.73% 34,312 54,290,442
2024-12-25 15.79 15.95 15.4 15.63 -1.33% 40,393 63,031,637
2024-12-24 15.75 16 15.63 15.84 +0.83% 42,446 67,029,803
2024-12-23 16.38 16.4 15.63 15.71 -4.21% 72,626 115,499,242
2024-12-20 16.09 16.91 16.09 16.4 +1.42% 83,806 139,401,377
2024-12-19 15.8 16.21 15.7 16.17 +1.63% 51,109 81,757,432
2024-12-18 16.06 16.16 15.81 15.91 -0.31% 47,062 75,191,688
2024-12-17 16.6 16.73 15.9 15.96 -4.49% 85,419 138,431,577
2024-12-16 17.07 17.17 16.54 16.71 -2.11% 83,327 139,944,231
2024-12-13 17.5 17.57 17.02 17.07 -3.34% 101,015 174,669,759
2024-12-12 17.27 17.68 17.16 17.66 +3.03% 136,607 238,761,747
2024-12-11 17 17.25 16.92 17.14 +0.76% 62,462 106,696,816
2024-12-10 17.48 17.58 16.94 17.01 0% 91,554 158,392,621
2024-12-09 16.9 17.16 16.84 17.01 +0.06% 50,212 85,215,004
2024-12-06 17.18 17.22 16.78 17 -0.82% 68,840 116,883,806
2024-12-05 16.8 17.15 16.76 17.14 +1.36% 67,699 115,114,162
2024-12-04 17.6 17.62 16.86 16.91 -3.81% 102,741 175,858,302
2024-12-03 17.72 17.81 17.42 17.58 -1.95% 100,128 175,993,127
2024-12-02 17.32 18.14 17.21 17.93 +3.46% 158,921 281,521,040
2024-11-29 17.26 17.87 17.26 17.33 +0.23% 136,905 239,977,839
2024-11-28 17.99 18.09 17.29 17.29 -3.25% 137,018 241,582,090
2024-11-27 17.68 17.9 17.3 17.87 -1.16% 170,194 300,086,460
2024-11-26 17.01 18.15 16.93 18.08 +4.69% 246,188 433,977,500
2024-11-25 16.48 17.32 16.48 17.27 +3.41% 154,609 261,254,328
2024-11-22 17.15 17.9 16.52 16.7 +0.06% 261,356 455,817,764
2024-11-21 16.95 17 16.51 16.69 -1.01% 69,117 115,666,801
2024-11-20 16.47 17.06 16.32 16.86 +2.37% 93,051 156,084,095
2024-11-19 16.1 16.54 16 16.47 +2.43% 74,830 121,850,545
2024-11-18 17.16 17.3 15.95 16.08 -6.24% 130,731 214,142,544
2024-11-15 16.58 17.47 16.43 17.15 +3.44% 168,289 287,084,351
2024-11-14 16.67 17.13 16.53 16.58 -0.48% 98,462 165,370,977
2024-11-13 16.68 16.8 16.38 16.66 -0.24% 61,391 101,895,303
2024-11-12 16.89 17.24 16.52 16.7 -1.12% 100,273 169,735,865
2024-11-11 16.55 16.91 16.5 16.89 +1.38% 85,757 143,557,990
2024-11-08 16.75 17.33 16.63 16.66 +0.12% 96,195 162,137,504
2024-11-07 16.18 16.68 16.12 16.64 +0.97% 81,788 134,880,974
2024-11-06 16.33 16.84 16.18 16.48 +0.86% 109,739 182,027,711
2024-11-05 15.92 16.4 15.83 16.34 +2.83% 79,920 129,049,488
2024-11-04 15.54 15.91 15.52 15.89 +2.25% 37,322 58,854,593
2024-11-01 15.89 16.02 15.4 15.54 -2.63% 57,371 90,008,128
2024-10-31 16.02 16.08 15.81 15.96 -0.5% 60,936 97,089,054
2024-10-30 15.91 16.29 15.8 16.04 -0.06% 55,818 89,504,472
2024-10-29 16.53 16.62 16.02 16.05 -2.01% 77,356 126,077,747
2024-10-28 16.47 16.61 16.02 16.38 -2.15% 116,598 189,937,859
2024-10-25 16.7 16.85 16.47 16.74 +0.6% 88,037 146,738,746
2024-10-24 16.56 16.87 16.49 16.64 +0.48% 56,227 93,623,112
2024-10-23 16.94 16.99 16.43 16.56 -2.24% 102,302 170,337,731
2024-10-22 16.13 17.28 15.9 16.94 +6.88% 182,089 305,611,767
2024-10-21 15.89 16 15.65 15.85 -0.31% 80,935 128,210,055
2024-10-18 15.55 16.13 15.33 15.9 +1.99% 99,742 157,372,433
2024-10-17 15.25 15.84 15.25 15.59 +1.76% 76,694 119,428,647
2024-10-16 15.11 15.57 15.09 15.32 -0.2% 43,668 66,973,011
2024-10-15 15.68 15.9 15.31 15.35 -3.09% 62,869 97,897,172
2024-10-14 15.8 15.9 15.17 15.84 +1.08% 77,002 119,968,269
2024-10-11 16 16.28 15.48 15.67 -2.55% 58,008 91,558,627
2024-10-10 16.22 16.6 15.98 16.08 +1.9% 83,659 136,162,281
2024-10-09 17.3 17.5 15.7 15.78 -13.77% 151,975 253,959,430
2024-10-08 20 20.08 17.28 18.3 +6.27% 252,969 466,805,056
2024-09-30 16.13 17.6 15.66 17.22 +11.03% 204,527 340,318,115
2024-09-27 14.64 15.62 14.6 15.51 +7.11% 91,117 137,805,813
2024-09-26 14.09 14.49 13.99 14.48 +2.91% 45,597 65,024,268
2024-09-25 14.35 14.46 14.05 14.07 -0.64% 54,939 78,343,314
2024-09-24 13.87 14.16 13.78 14.16 +2.24% 49,576 69,615,290
2024-09-23 13.7 13.88 13.61 13.85 +0.95% 17,710 24,431,301
2024-09-20 13.72 13.79 13.62 13.72 -0.8% 19,721 26,967,885
2024-09-19 13.81 14.1 13.76 13.83 -0.36% 36,034 50,216,255
2024-09-18 13.41 13.99 13.2 13.88 +3.5% 34,567 47,190,158
2024-09-13 13.61 13.64 13.35 13.41 -1.32% 14,708 19,814,343
2024-09-12 13.74 13.87 13.58 13.59 -0.37% 13,142 18,012,363
2024-09-11 13.63 13.76 13.53 13.64 -0.15% 13,863 18,941,642
2024-09-10 13.82 13.82 13.33 13.66 +0.22% 20,522 27,797,047
2024-09-09 13.83 13.89 13.61 13.63 -1.45% 16,635 22,808,462
2024-09-06 14.04 14.11 13.8 13.83 -1.98% 16,790 23,341,941
2024-09-05 14.02 14.15 13.98 14.11 +1% 18,261 25,684,076
2024-09-04 13.8 14.12 13.79 13.97 +0.43% 20,388 28,496,760
2024-09-03 13.75 14.04 13.71 13.91 +0.58% 19,132 26,583,114
2024-09-02 13.85 14.06 13.75 13.83 -0.36% 20,855 29,038,169
2024-08-30 13.72 14.09 13.62 13.88 +0.95% 30,219 42,018,632
2024-08-29 13.28 13.76 13.22 13.75 +3.31% 22,121 30,048,995
2024-08-28 13.32 13.49 13.2 13.31 -0.37% 16,139 21,501,594
2024-08-27 13.72 13.72 13.36 13.36 -2.62% 19,427 26,177,544
2024-08-26 13.5 13.75 13.41 13.72 +2.08% 20,526 27,978,755
2024-08-23 13.33 13.52 13.3 13.44 0% 19,954 26,722,786
2024-08-22 13.6 13.7 13.43 13.44 -0.74% 15,750 21,326,496
2024-08-21 13.48 13.61 13.45 13.54 +0.59% 15,339 20,775,389
2024-08-20 13.76 13.78 13.41 13.46 -0.96% 21,498 29,114,195
2024-08-19 13.69 13.82 13.57 13.59 -1.09% 19,765 26,974,525
2024-08-16 13.9 13.9 13.73 13.74 -0.65% 13,597 18,773,000
2024-08-15 13.84 13.94 13.7 13.83 -0.14% 20,671 28,577,432
2024-08-14 14.05 14.08 13.83 13.85 -1.49% 14,338 19,954,197
2024-08-13 13.96 14.06 13.78 14.06 +0.79% 15,500 21,560,193
2024-08-12 13.86 14.06 13.77 13.95 +0.14% 17,645 24,538,031
2024-08-09 14.03 14.11 13.92 13.93 -0.21% 18,213 25,534,306
2024-08-08 14.04 14.15 13.77 13.96 -0.78% 23,434 32,671,501
2024-08-07 14.13 14.18 14 14.07 -0.28% 16,186 22,774,880
2024-08-06 14.2 14.29 13.91 14.11 +0.5% 30,995 43,611,640
2024-08-05 14.1 14.49 14.04 14.04 -1.82% 49,065 69,859,335
2024-08-02 14.25 14.5 14.18 14.3 +0.07% 37,205 53,427,970
2024-08-01 14.3 14.38 14.1 14.29 -2.66% 83,348 118,594,962
2024-07-31 13.8 14.69 13.73 14.68 +5.46% 78,727 112,511,334
2024-07-30 13.08 13.94 13.04 13.92 +6.42% 79,087 107,893,005
2024-07-29 13.37 13.42 13.03 13.08 -2.24% 32,834 43,126,730
2024-07-26 13.33 13.48 13.28 13.38 +0.3% 29,986 40,115,714
2024-07-25 13.23 13.48 13.04 13.34 +0.76% 28,054 37,367,160
2024-07-24 13.2 13.4 13.04 13.24 +1.07% 38,788 51,247,383
2024-07-23 13.26 13.34 13.02 13.1 -1.13% 38,186 50,387,234
2024-07-22 13.49 13.5 13.2 13.25 -1.27% 29,641 39,337,493
2024-07-19 13.66 13.72 13.41 13.42 -1.68% 29,476 39,864,771
2024-07-18 13.58 13.65 13.36 13.65 +0.52% 21,875 29,533,710
2024-07-17 13.8 13.86 13.46 13.58 -1.59% 29,682 40,432,098
2024-07-16 14.04 14.05 13.59 13.8 -1.78% 35,572 48,840,350
2024-07-15 14.34 14.39 14.01 14.05 -2.5% 25,509 36,067,817
2024-07-12 14.65 14.66 14.31 14.41 -1.44% 23,186 33,522,851
2024-07-11 14.54 14.77 14.41 14.62 +1.81% 29,971 43,684,064
2024-07-10 14.3 14.65 14.22 14.36 +0.28% 29,278 42,163,066
2024-07-09 14.04 14.39 13.82 14.32 +1.34% 33,875 47,849,711
2024-07-08 14.7 14.7 14.03 14.13 -3.81% 33,082 46,998,040
2024-07-05 14.52 14.78 14.45 14.69 +1.1% 19,863 29,017,187
2024-07-04 15.01 15.18 14.38 14.53 -3.33% 44,018 64,398,479
2024-07-03 15.25 15.35 15 15.03 -2.15% 21,580 32,655,985
2024-07-02 15.63 15.7 15.34 15.36 -1.66% 20,130 31,211,618
2024-07-01 15.56 15.68 15.42 15.62 +0.84% 20,961 32,656,977
2024-06-28 15.48 15.59 15.25 15.49 +1.18% 18,559 28,739,365
2024-06-27 15.4 15.53 15.3 15.31 -1.16% 17,830 27,418,485
2024-06-26 15.19 15.5 15.02 15.49 +2.45% 22,724 34,786,699
2024-06-25 15.08 15.31 14.93 15.12 +0.33% 20,878 31,561,488
2024-06-24 15.72 15.72 15.05 15.07 -4.26% 29,288 44,875,653
2024-06-21 15.67 15.85 15.54 15.74 +0.51% 18,737 29,496,629
2024-06-20 16.2 16.2 15.66 15.66 -2.91% 31,466 49,871,272
2024-06-19 16.05 16.18 15.86 16.13 +1.07% 32,409 52,065,323
2024-06-18 15.96 16.03 15.81 15.96 +1.01% 29,820 47,521,385
2024-06-17 15.63 16.02 15.56 15.8 +0.64% 36,654 58,134,452
2024-06-14 15.46 15.8 15.41 15.7 +1.09% 25,213 39,363,490
2024-06-13 15.68 15.77 15.5 15.53 -1.71% 35,818 55,845,970
2024-06-12 15.67 15.86 15.63 15.8 +2.46% 45,847 72,336,260
2024-06-11 15.35 15.47 15.2 15.42 -0.71% 25,440 39,011,677
2024-06-07 15.34 15.58 15.22 15.53 +2.17% 43,926 67,656,562
2024-06-06 15.6 15.72 14.99 15.2 -2.69% 69,501 105,798,312
2024-06-05 15.78 15.87 15.53 15.62 -1.14% 37,364 58,750,633
2024-06-04 15.9 16.05 15.61 15.8 -0.94% 36,988 58,525,267
2024-06-03 16.19 16.28 15.8 15.95 -1.42% 38,733 61,781,080
2024-05-31 15.9 16.24 15.9 16.18 +1.76% 42,331 68,172,318
2024-05-30 15.83 15.97 15.76 15.9 -0.31% 30,553 48,487,088
2024-05-29 15.77 16.04 15.72 15.95 +0.76% 54,457 86,389,768
2024-05-28 16.25 16.47 15.81 15.83 -5.49% 113,138 180,870,914
2024-05-27 17.5 17.9 16.68 16.75 +2.7% 118,135 202,056,552
2024-05-24 16.72 16.99 16.27 16.31 -2.45% 50,573 83,754,769
2024-05-23 17.13 17.13 16.6 16.72 -2.28% 62,783 105,616,841
2024-05-22 17.49 17.57 17 17.11 -1.84% 62,789 107,490,215
2024-05-21 17.56 18.06 17.31 17.43 -0.4% 102,889 182,308,320
2024-05-20 17.25 17.55 16.99 17.5 -0.23% 78,699 136,398,125
2024-05-17 17.46 17.76 17.24 17.54 +1.27% 68,727 120,123,223
2024-05-16 17.3 17.47 17.11 17.32 +1.05% 49,537 85,513,986
2024-05-15 17.31 17.64 17.12 17.14 -1.72% 56,689 98,095,725
2024-05-14 17.03 17.85 17.02 17.44 +2.47% 79,375 137,951,481
2024-05-13 17.7 17.75 16.98 17.02 -4.76% 109,245 187,595,211
2024-05-10 17.54 18.28 17.54 17.87 +2.23% 93,672 167,711,689
2024-05-09 17.23 17.72 17.23 17.48 +0.75% 61,980 108,679,519
2024-05-08 18.08 18.08 17.24 17.35 -4.04% 101,123 177,401,629
2024-05-07 17.86 18.27 17.78 18.08 +1.29% 104,513 188,611,242
2024-05-06 17.8 17.94 17.61 17.85 +1.19% 96,178 171,061,408
2024-04-30 18 18.18 17.63 17.64 -2% 105,629 188,187,928
2024-04-29 18.55 18.56 17.58 18 -6.49% 219,644 394,231,698
2024-04-26 19.19 19.35 18.83 19.25 +0.52% 96,241 184,363,915
2024-04-25 19.26 19.29 18.93 19.15 -0.78% 69,139 132,016,818
2024-04-24 19.57 19.6 18.69 19.3 -0.62% 96,585 184,290,041
2024-04-23 19.78 19.8 19.21 19.42 -2.02% 86,154 167,546,747
2024-04-22 20.07 20.39 19.56 19.82 -0.5% 131,296 261,360,801
2024-04-19 19.2 20.05 19.17 19.92 +4.4% 168,389 332,185,868
2024-04-18 19.39 19.5 18.91 19.08 -2.8% 113,064 217,301,263
2024-04-17 18.47 19.69 18.27 19.63 +8.63% 136,794 261,439,367
2024-04-16 18.8 18.99 17.97 18.07 -5.44% 105,636 194,001,478
2024-04-15 19.15 19.8 18.24 19.11 -1.55% 133,238 253,076,893
2024-04-12 19.2 19.78 18.9 19.41 +0.88% 109,638 211,776,076
2024-04-11 19 19.62 18.91 19.24 +0.68% 106,142 205,031,286
2024-04-10 19.79 19.82 18.85 19.11 -3.44% 113,097 217,398,877
2024-04-09 20 20.08 19.48 19.79 -1.69% 81,830 161,718,880
2024-04-08 19.85 20.49 19.42 20.13 +1.92% 133,370 266,841,531
2024-04-03 19.6 20.5 19.6 19.75 -0.45% 108,524 217,087,656
2024-04-02 19.58 20.18 19.23 19.84 +2.16% 143,470 282,806,248
2024-04-01 18.35 19.65 18.3 19.42 +6.82% 153,520 293,181,488
2024-03-29 17.91 18.39 17.75 18.18 +0.83% 68,670 123,984,571
2024-03-28 18.19 18.7 17.87 18.03 -1.1% 111,156 203,762,077
2024-03-27 19.27 19.39 18.18 18.23 -5.35% 108,091 201,874,506
2024-03-26 18.76 19.49 18.73 19.26 +2.28% 126,505 243,408,124
2024-03-25 18.18 19.3 18.17 18.83 +2.5% 121,487 230,278,371
2024-03-22 18.59 18.77 18.14 18.37 -1.34% 66,395 122,292,982
2024-03-21 18.83 19.08 18.56 18.62 -1.38% 69,403 130,118,681
2024-03-20 18.61 19.02 18.59 18.88 +0.96% 56,482 106,336,165
2024-03-19 18.96 19.1 18.62 18.7 -2.3% 82,684 155,256,797
2024-03-18 19.01 19.21 18.65 19.14 +0.9% 84,375 160,211,235
2024-03-15 19.1 19.11 18.63 18.97 -0.99% 90,197 169,930,491
2024-03-14 18.89 19.49 18.7 19.16 +0.9% 127,753 243,670,664
2024-03-13 18.44 19.56 18.43 18.99 +2.54% 165,407 313,565,499
2024-03-12 18.65 18.69 18.26 18.52 -1.75% 143,353 264,588,624
2024-03-11 17.84 18.91 17.75 18.85 +5.25% 189,822 351,038,588
2024-03-08 17.44 17.99 17.35 17.91 +2.64% 113,822 201,888,280
2024-03-07 18.06 18.08 17.35 17.45 -3.27% 98,605 174,098,403
2024-03-06 17.13 18.22 17.1 18.04 +4.28% 120,746 214,612,020
2024-03-05 17.5 17.61 17 17.3 -2.09% 90,554 156,511,863
2024-03-04 17.68 17.85 17.05 17.67 -0.45% 123,316 214,491,506
2024-03-01 17.95 17.99 17.53 17.75 -0.84% 97,585 173,021,511
2024-02-29 16.75 17.96 16.65 17.9 +5.05% 144,878 255,092,986
2024-02-28 18.5 18.82 17 17.04 -8.34% 202,187 362,797,592
2024-02-27 18.1 18.63 17.75 18.59 +2.26% 120,876 220,773,913
2024-02-26 18.27 18.36 17.95 18.18 -1.46% 125,804 228,326,000
2024-02-23 17.9 18.65 17.68 18.45 +4.12% 158,770 290,572,351
2024-02-22 17.47 17.86 17.32 17.72 +0.68% 129,134 227,038,393
2024-02-21 16.88 17.83 16.8 17.6 +1.97% 159,247 278,261,059
2024-02-20 17.22 17.5 16.9 17.26 -1.99% 124,680 215,065,977
2024-02-19 17.17 17.9 16.61 17.61 +3.35% 223,673 387,678,465
2024-02-08 16.12 17.48 15.5 17.04 +4.41% 220,828 365,138,633
2024-02-07 16.2 17.04 15.71 16.32 +0.74% 200,945 328,706,985
2024-02-06 14.54 16.7 14.29 16.2 +9.46% 198,521 309,320,729
2024-02-05 16.18 16.2 14.47 14.8 -9.76% 174,528 266,143,222
2024-02-02 16.23 16.66 15.5 16.4 +2.63% 174,934 284,190,136
2024-02-01 16 16.5 15.45 15.98 -1.6% 151,120 241,561,408
2024-01-31 17.22 17.55 16.19 16.24 -5.69% 184,678 308,566,991
2024-01-30 17.42 18.35 17.1 17.22 -1.66% 180,426 319,787,180
2024-01-29 19.43 19.47 17.17 17.51 -10.89% 266,731 480,876,287
2024-01-26 20.25 20.5 19.47 19.65 -4.66% 187,775 375,244,272
2024-01-25 20.3 20.8 19.61 20.61 -0.96% 249,585 506,744,147
2024-01-24 19.62 21.52 19.62 20.81 +4.78% 296,100 613,411,769
2024-01-23 17.25 20.18 17.25 19.86 +13.55% 326,364 617,454,124
2024-01-22 18.5 19.43 17.35 17.49 -6.97% 269,750 497,960,774
2024-01-19 19.03 19.64 18.38 18.8 +3.7% 271,484 514,968,072
2024-01-18 18.3 18.33 17.2 18.13 0% 119,295 213,192,904
2024-01-17 17.76 18.75 17.52 18.13 +2.08% 181,348 331,577,558
2024-01-16 17.43 17.77 16.95 17.76 +1.72% 142,214 246,115,199
2024-01-15 17.3 17.89 17.19 17.46 +0.58% 179,379 314,042,971
2024-01-12 19.3 19.55 17.25 17.36 -9.91% 340,505 609,856,794
2024-01-11 19.24 19.79 18.95 19.27 -1.68% 176,340 340,552,691
2024-01-10 19.8 20.6 18.8 19.6 -1.26% 248,203 488,608,573
2024-01-09 18.61 19.88 18.6 19.85 +6.55% 226,962 439,357,085
2024-01-08 19.21 19.51 18.57 18.63 -2.97% 115,018 218,459,203
2024-01-05 19.58 19.86 18.99 19.2 -3.71% 187,175 363,913,781
2024-01-04 17.79 20.67 17.69 19.94 +12.15% 351,922 676,891,030
2024-01-03 17.63 17.88 17.41 17.78 +0.34% 105,166 185,123,539
2024-01-02 17.79 18.7 17.64 17.72 -1.06% 132,756 239,256,999

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

чЛДшАРхЕЛ 300884

2024年至今

щЗСхдйщТЫф╕Ъ 688750

近三个月

чжПцШЯшВбф╗╜ 000926

2022-2023两年

щЗСц╡жщТЫф╕Ъ 000545

2024年至今

хдНцЧжх╛очФ╡ 688385

近三个月

щб╢чВ╣ш╜пф╗╢ 603383

2022-2023两年

ц░╕хоЙшбМ 603776

2024年至今

щАЪш╛╛чФ╡ц░Ф 603390

2023年全年

хРМчЫКшВбф╗╜ 300538

近期数据

ф╕Йшп║чФЯчЙй 300298

近半年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
半导体

хглхЕ░х╛о (600460)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年

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