щЗСщймц╕╕ф╣Р 300756

数据更新至:

添加到对比分析

16.83 +1.20%

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

16.83
+1.2% +0.2
16.49
开盘价
17.03
最高价
16.31
最低价
34,613
成交量
数据更新至: 2025-03-25

技术指标

16.81
MA5 (5日均线)
16.99
MA10 (10日均线)
17.30
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 16.49 17.03 16.31 16.83 +1.2% 34,613 57,274,540
2025-03-24 16.87 17.18 16.28 16.63 -0.54% 56,796 94,917,978
2025-03-21 16.71 17.44 16.38 16.72 -0.54% 48,511 81,065,278
2025-03-20 16.9 17.21 16.77 16.81 -1.41% 24,866 42,223,153
2025-03-19 17.17 17.32 16.97 17.05 -1.16% 19,478 33,386,410
2025-03-18 17.2 17.42 17.1 17.25 +0.12% 19,839 34,145,149
2025-03-17 17.21 17.56 17.07 17.23 +0.23% 26,260 45,357,289
2025-03-14 16.9 17.27 16.51 17.19 +2.14% 34,624 58,752,273
2025-03-13 17.36 17.36 16.59 16.83 -2.94% 44,339 74,707,748
2025-03-12 17.51 17.6 17.28 17.34 -0.97% 22,793 39,616,396
2025-03-11 17.35 17.55 17.2 17.51 +0.23% 19,877 34,601,646
2025-03-10 17.45 17.62 17.3 17.47 +0.11% 20,408 35,646,943
2025-03-07 17.55 17.79 17.28 17.45 -1.13% 31,915 55,767,658
2025-03-06 17.75 17.85 17.58 17.65 -0.34% 29,098 51,487,520
2025-03-05 17.7 17.83 17.41 17.71 -0.67% 33,255 58,616,646
2025-03-04 17.7 18.06 17.55 17.83 +1.25% 41,549 73,894,040
2025-03-03 17.61 18.5 17.51 17.61 +0.69% 95,106 171,864,418
2025-02-28 17.49 17.75 17.3 17.49 -0.46% 44,966 78,560,296
2025-02-27 17.89 18.3 17.49 17.57 -1.84% 54,713 97,559,111
2025-02-26 17.74 18.17 17.63 17.9 +0.96% 84,651 151,954,978
2025-02-25 16.94 18.12 16.72 17.73 +4.23% 86,166 150,542,729
2025-02-24 16.79 18.35 16.51 17.01 +1.8% 95,941 167,892,061
2025-02-21 16.66 17.08 16.5 16.71 +0.36% 29,183 48,738,569
2025-02-20 16.4 16.77 16.4 16.65 +0.79% 27,063 44,973,809
2025-02-19 16.52 16.74 16.43 16.52 0% 24,467 40,475,275
2025-02-18 16.82 17.01 16.41 16.52 -2.19% 23,567 39,336,289
2025-02-17 16.83 16.98 16.61 16.89 +0.18% 34,194 57,278,862
2025-02-14 16.74 16.99 16.54 16.86 +0.72% 32,097 53,892,315
2025-02-13 17.36 17.53 16.65 16.74 -3.57% 44,789 76,458,637
2025-02-12 16.85 17.43 16.85 17.36 +2.9% 40,634 69,984,983
2025-02-11 16.81 17 16.7 16.87 +0.48% 27,490 46,343,350
2025-02-10 16.5 16.83 16.5 16.79 +1.27% 25,712 43,037,099
2025-02-07 16.52 16.98 16.36 16.58 +0.3% 32,318 54,035,372
2025-02-06 16.29 16.58 16.16 16.53 +1.47% 28,903 47,307,252
2025-02-05 16.64 16.8 16.18 16.29 -2.1% 29,822 48,787,644
2025-01-27 16.16 16.85 16.16 16.64 +3.1% 55,505 92,278,519
2025-01-24 15.33 16.16 15.33 16.14 +5.35% 53,309 84,841,536
2025-01-23 15.4 15.67 15.2 15.32 +0.13% 27,839 43,046,995
2025-01-22 15.68 15.68 15.22 15.3 -2.55% 33,776 51,875,166
2025-01-21 15.9 15.95 15.6 15.7 -0.63% 26,372 41,518,877
2025-01-20 15.81 16.04 15.4 15.8 +2.27% 38,315 60,667,194
2025-01-17 15.2 15.68 15.2 15.45 +1.11% 36,351 56,207,969
2025-01-16 15.3 15.44 15.1 15.28 +0.33% 24,207 37,041,335
2025-01-15 15.26 15.47 15.08 15.23 0% 28,000 42,848,458
2025-01-14 14.55 15.28 14.51 15.23 +6.65% 30,996 46,546,028
2025-01-13 14 14.39 13.79 14.28 +1.2% 11,527 16,310,073
2025-01-10 14.47 14.67 14.11 14.11 -3.16% 14,319 20,647,759
2025-01-09 14.54 14.68 14.34 14.57 +0.21% 12,322 17,898,280
2025-01-08 14.43 14.78 14.19 14.54 +0.76% 19,166 27,840,702
2025-01-07 13.83 14.49 13.83 14.43 +4.19% 19,409 27,609,294
2025-01-06 13.52 13.92 13.04 13.85 +1.76% 23,057 31,421,704
2025-01-03 14.54 14.62 13.61 13.61 -6.07% 28,787 40,186,413
2025-01-02 14.87 15.19 14.29 14.49 -2.69% 26,161 38,634,626
2024-12-31 15.25 15.46 14.89 14.89 -2.17% 26,309 39,880,818
2024-12-30 15.36 15.44 14.89 15.22 -1.87% 22,906 34,689,594
2024-12-27 15.52 15.99 15.4 15.51 +0.06% 30,071 47,226,285
2024-12-26 15.1 16 14.96 15.5 +2.51% 39,113 61,105,154
2024-12-25 15.46 15.54 14.9 15.12 -2.64% 26,403 39,944,086
2024-12-24 15.31 15.68 15.11 15.53 +1.77% 27,903 42,891,767
2024-12-23 15.87 15.88 15.23 15.26 -4.45% 45,747 70,949,251
2024-12-20 15.79 16.39 15.78 15.97 +0.57% 33,865 54,205,595
2024-12-19 15.57 16.04 15.38 15.88 +0.32% 30,443 47,888,384
2024-12-18 15.61 16.05 15.16 15.83 +1.47% 39,993 62,941,011
2024-12-17 16.61 16.66 15.54 15.6 -7.14% 85,026 134,645,727
2024-12-16 17.3 17.45 16.64 16.8 -1.87% 87,024 148,034,614
2024-12-13 16.87 17.69 16.79 17.12 +0.65% 127,828 220,181,005
2024-12-12 16.65 17.19 16.38 17.01 +2.1% 71,293 120,649,380
2024-12-11 16.53 16.85 16.35 16.66 +0.3% 32,650 54,022,771
2024-12-10 16.9 17.01 16.56 16.61 +0.73% 39,619 66,683,646
2024-12-09 16.67 16.71 16.17 16.49 -1.32% 32,953 54,175,707
2024-12-06 16.87 16.97 16.39 16.71 -0.83% 31,503 52,503,363
2024-12-05 16.46 16.95 16.21 16.85 +2.62% 43,084 71,495,416
2024-12-04 16.83 16.99 16.3 16.42 -3.07% 34,691 57,826,644
2024-12-03 16.88 17.15 16.82 16.94 +0.06% 40,668 69,065,283
2024-12-02 16.55 17.28 16.53 16.93 +1.93% 71,698 122,096,373
2024-11-29 16.35 16.79 16.15 16.61 +1.59% 39,291 64,850,660
2024-11-28 16.48 16.86 16.28 16.35 -1.15% 36,490 60,265,486
2024-11-27 16.35 16.58 15.85 16.54 -0.12% 58,467 95,413,814
2024-11-26 16.7 17.28 16.25 16.56 -0.06% 127,346 214,575,755
2024-11-25 14.85 17.21 14.85 16.57 +12.19% 110,273 178,726,441
2024-11-22 15.5 15.65 14.71 14.77 -5.08% 30,414 46,303,504
2024-11-21 15.35 15.88 15.28 15.56 +1.37% 30,257 47,098,131
2024-11-20 14.82 15.56 14.74 15.35 +3.44% 30,314 46,170,957
2024-11-19 14.5 14.85 14.41 14.84 +2.91% 18,942 27,691,023
2024-11-18 14.89 14.99 14.31 14.42 -2.17% 36,191 52,891,119
2024-11-15 14.8 15.36 14.74 14.74 -1.34% 39,728 59,750,929
2024-11-14 15.52 15.86 14.88 14.94 -4.6% 59,097 90,101,361
2024-11-13 16.53 16.53 15.34 15.66 -7.28% 101,836 159,556,125
2024-11-12 15.34 17.3 15.34 16.89 +9.04% 131,471 215,259,141
2024-11-11 15.1 15.53 15.02 15.49 +1.37% 35,959 55,173,465
2024-11-08 15.45 15.56 14.93 15.28 -1.1% 54,607 82,899,257
2024-11-07 14.66 15.5 14.41 15.45 +5.25% 65,357 99,452,563
2024-11-06 14.95 15.09 14.51 14.68 -1.21% 42,107 62,109,610
2024-11-05 14.74 15.08 14.6 14.86 +0.47% 38,973 57,888,368
2024-11-04 14.87 15.15 14.5 14.79 -0.54% 30,450 44,752,759
2024-11-01 15.58 15.7 14.81 14.87 -4.56% 42,243 63,964,971
2024-10-31 15.62 16.23 15.36 15.58 -1.27% 67,873 106,667,809
2024-10-30 14.96 15.88 14.54 15.78 +4.37% 79,884 122,473,017
2024-10-29 15.38 15.96 14.92 15.12 0% 84,812 131,109,081
2024-10-28 14.46 15.27 14.4 15.12 +4.42% 58,020 86,385,084
2024-10-25 14.49 14.68 14.2 14.48 -0.34% 47,316 68,312,079
2024-10-24 14.5 14.82 14.3 14.53 0% 34,580 50,209,986
2024-10-23 14.4 15.14 14.35 14.53 +0.21% 54,286 79,582,982
2024-10-22 14.08 14.77 13.86 14.5 +2.98% 56,830 81,835,033
2024-10-21 13.6 14.58 13.54 14.08 +3.99% 43,351 60,772,243
2024-10-18 13.14 13.75 13.14 13.54 +2.27% 36,565 49,282,905
2024-10-17 13.25 13.5 13.19 13.24 +0.38% 25,698 34,253,819
2024-10-16 13.01 13.29 13.01 13.19 +0.46% 19,217 25,276,040
2024-10-15 13.32 13.51 13.07 13.13 -1.43% 24,572 32,713,928
2024-10-14 13.18 13.4 12.83 13.32 +0.91% 25,586 33,774,613
2024-10-11 13.55 13.59 13.06 13.2 -4.49% 31,156 41,587,726
2024-10-10 13.68 14.3 13.2 13.82 +3.06% 44,715 61,183,735
2024-10-09 15 15.11 13.39 13.41 -15.82% 68,571 97,448,518
2024-10-08 17.1 17.49 14.6 15.93 +5.22% 116,661 188,057,547
2024-09-30 13.5 15.18 13.11 15.14 +16.19% 88,460 126,006,250
2024-09-27 12.67 13.2 12.42 13.03 +3.99% 45,774 58,593,833
2024-09-26 12.16 12.53 12.02 12.53 +3.81% 24,967 30,737,035
2024-09-25 11.91 12.24 11.82 12.07 +2.2% 17,469 21,123,698
2024-09-24 11.51 11.87 11.51 11.81 +2.87% 16,213 19,024,336
2024-09-23 11.68 11.77 11.41 11.48 -1.2% 14,695 16,959,372
2024-09-20 11.79 11.85 11.52 11.62 -1.94% 11,241 13,137,707
2024-09-19 11.62 11.95 11.45 11.85 +3.04% 10,228 12,040,256
2024-09-18 11.66 11.66 11.22 11.5 -0.43% 12,224 13,968,870
2024-09-13 11.84 11.91 11.54 11.55 -2.37% 10,505 12,326,363
2024-09-12 11.89 12.06 11.79 11.83 -0.17% 9,291 11,101,147
2024-09-11 11.87 11.97 11.78 11.85 -0.17% 6,937 8,232,538
2024-09-10 11.98 12 11.7 11.87 -0.84% 11,686 13,821,541
2024-09-09 11.85 12.2 11.71 11.97 +0.84% 14,928 17,958,070
2024-09-06 12.2 12.2 11.81 11.87 -1.49% 11,106 13,314,649
2024-09-05 11.94 12.12 11.89 12.05 +1.52% 11,268 13,537,414
2024-09-04 11.91 12.05 11.83 11.87 -0.67% 7,923 9,449,370
2024-09-03 11.9 12.1 11.83 11.95 +0.42% 6,635 7,940,389
2024-09-02 11.95 12.08 11.87 11.9 -0.5% 9,299 11,124,544
2024-08-30 11.72 12.22 11.68 11.96 +2.05% 12,273 14,748,968
2024-08-29 11.47 11.79 11.33 11.72 +2% 10,982 12,723,206
2024-08-28 11.36 11.75 11.02 11.49 +1.14% 11,207 12,881,423
2024-08-27 11.49 11.58 11.27 11.36 -1.47% 8,635 9,855,986
2024-08-26 11.24 11.57 11.11 11.53 +3.04% 12,164 13,902,232
2024-08-23 11.39 11.44 11.09 11.19 -2.19% 12,189 13,702,983
2024-08-22 11.76 11.89 11.4 11.44 -3.21% 10,789 12,507,854
2024-08-21 11.88 11.99 11.81 11.82 -0.34% 6,542 7,782,520
2024-08-20 12.31 12.31 11.76 11.86 -2.39% 11,748 14,015,698
2024-08-19 12.23 12.36 12.12 12.15 -0.82% 7,525 9,218,829
2024-08-16 12.5 12.56 12.22 12.25 -2% 11,121 13,702,782
2024-08-15 12.36 12.55 12.1 12.5 +0.81% 14,649 18,127,363
2024-08-14 12.29 12.45 12.2 12.4 +0.73% 8,858 10,922,855
2024-08-13 12.4 12.43 12.14 12.31 -0.73% 9,993 12,246,251
2024-08-12 12.68 12.78 12.33 12.4 -4.1% 20,491 25,579,946
2024-08-09 12.77 13.5 12.77 12.93 +0.39% 25,610 33,555,095
2024-08-08 12.74 13.17 12.7 12.88 +0.31% 17,044 22,108,454
2024-08-07 12.75 12.88 12.68 12.84 +0.31% 7,600 9,731,958
2024-08-06 12.53 12.9 12.53 12.8 +2.24% 11,168 14,238,384
2024-08-05 12.95 13.19 12.45 12.52 -2.26% 18,130 23,389,123
2024-08-02 12.9 13.03 12.76 12.81 -0.93% 9,212 11,899,564
2024-08-01 13.08 13.19 12.93 12.93 -1.15% 15,166 19,735,132
2024-07-31 12.54 13.16 12.54 13.08 +4.31% 18,705 24,253,207
2024-07-30 12.39 12.64 12.39 12.54 +0.16% 5,907 7,396,498
2024-07-29 12.19 12.68 12.19 12.52 -0.56% 6,501 8,151,502
2024-07-26 12.4 12.59 12.36 12.59 +2.36% 8,605 10,753,130
2024-07-25 12.17 12.45 12.01 12.3 +1.07% 9,954 12,253,961
2024-07-24 12.36 12.62 12.17 12.17 -3.03% 10,701 13,239,902
2024-07-23 12.85 13.05 12.5 12.55 -2.33% 9,957 12,746,598
2024-07-22 12.86 12.91 12.7 12.85 +0.55% 7,100 9,105,418
2024-07-19 12.74 12.93 12.52 12.78 +0.31% 9,739 12,455,609
2024-07-18 12.9 12.92 12.5 12.74 -1.55% 13,433 17,037,591
2024-07-17 13.06 13.24 12.9 12.94 -0.84% 10,233 13,363,136
2024-07-16 13 13.12 12.92 13.05 +0.23% 9,379 12,211,578
2024-07-15 13.28 13.38 12.96 13.02 -2.84% 15,263 19,991,463
2024-07-12 13.49 13.89 13.36 13.4 -0.22% 20,440 27,892,895
2024-07-11 13.2 13.46 13.11 13.43 +3.47% 17,305 23,042,523
2024-07-10 13.2 13.4 12.95 12.98 -3.13% 15,836 20,850,427
2024-07-09 13.44 13.45 12.92 13.4 +0.15% 21,790 28,865,261
2024-07-08 13.94 14.08 13.15 13.38 -4.36% 36,669 49,478,802
2024-07-05 13.82 14.08 13.76 13.99 +0.29% 13,899 19,372,753
2024-07-04 14.37 14.43 13.9 13.95 -4.26% 29,339 41,242,045
2024-07-03 14.36 14.88 14.3 14.57 +0.34% 32,283 47,003,139
2024-07-02 14.92 14.92 14.45 14.52 -1.36% 33,466 49,027,487
2024-07-01 15.2 15.2 14.64 14.72 -1.34% 39,734 58,840,001
2024-06-28 14.35 14.95 14.31 14.92 +3.25% 59,312 87,130,119
2024-06-27 14.2 14.8 14.06 14.45 +1.55% 39,433 57,136,529
2024-06-26 14.15 14.33 13.86 14.23 +0.14% 27,710 39,012,894
2024-06-25 13.99 14.38 13.8 14.21 +2.9% 33,871 47,896,638
2024-06-24 14.07 14.48 13.68 13.81 -5.22% 43,625 60,905,151
2024-06-21 14.52 14.91 14.47 14.57 -0.27% 30,155 44,350,819
2024-06-20 14.6 14.78 14.3 14.61 -0.27% 31,727 46,128,401
2024-06-19 14.4 14.78 14.23 14.65 +1.88% 35,518 51,642,375
2024-06-18 14.28 14.45 14.24 14.38 +0.49% 18,341 26,315,501
2024-06-17 14.18 14.44 14.18 14.31 -0.69% 21,109 30,164,640
2024-06-14 14.21 14.7 14.14 14.41 +0.77% 29,339 42,431,339
2024-06-13 14.3 14.55 14.26 14.3 -1.17% 22,002 31,584,431
2024-06-12 13.88 14.47 13.88 14.47 +3.28% 30,250 43,000,806
2024-06-11 13.83 14.08 13.7 14.01 -0.36% 22,974 31,979,172
2024-06-07 13.8 14.12 13.8 14.06 +1.3% 24,769 34,631,967
2024-06-06 14.33 14.55 13.6 13.88 -4.08% 49,699 69,329,456
2024-06-05 14.53 14.86 14.4 14.47 -1.56% 34,545 50,605,792
2024-06-04 14.31 14.88 13.98 14.7 +2.15% 48,762 70,987,724
2024-06-03 14.51 14.69 14.13 14.39 -1.24% 38,127 54,849,913
2024-05-31 14.85 15.04 14.53 14.57 -1.35% 39,973 58,889,920
2024-05-30 15.18 15.18 14.72 14.77 -3.97% 58,489 86,841,472
2024-05-29 14.79 15.56 14.78 15.38 +3.01% 96,172 147,169,374
2024-05-28 14.25 15.49 14.25 14.93 +1.84% 96,368 142,899,040
2024-05-27 15.06 15.56 14.32 14.66 +5.62% 90,221 134,140,157
2024-05-24 13.54 13.98 13.46 13.88 +1.68% 49,175 67,947,746
2024-05-23 14.05 14.11 13.54 13.65 -4.55% 68,729 94,433,034
2024-05-22 14.66 14.8 14.15 14.3 -4.03% 96,397 138,405,821
2024-05-21 15.17 16.28 14.71 14.9 -3.62% 131,089 201,177,702
2024-05-20 15.16 16.58 15 15.46 +6.62% 174,669 273,661,343
2024-05-17 13.9 14.5 13.72 14.5 +4.24% 79,203 112,895,964
2024-05-16 13.47 14.2 13.41 13.91 +3.19% 52,006 72,228,235
2024-05-15 13.68 13.86 13.36 13.48 -1.53% 30,856 41,848,865
2024-05-14 13.33 14.17 13.29 13.69 +2.7% 47,864 65,971,848
2024-05-13 13.6 13.78 13.15 13.33 -4.58% 48,894 65,799,025
2024-05-10 13.45 14.55 13.4 13.97 +3.18% 79,353 110,772,188
2024-05-09 13.6 13.6 13.32 13.54 +2.34% 43,496 58,711,075
2024-05-08 13.48 13.48 13.1 13.23 -1.49% 25,438 33,681,430
2024-05-07 13.43 13.54 13.2 13.43 +0.22% 31,477 42,179,801
2024-05-06 13.67 13.75 13.31 13.4 -1.47% 41,782 56,096,597
2024-04-30 14.34 14.34 13.51 13.6 -3.41% 56,409 77,826,703
2024-04-29 13.83 14.28 13.6 14.08 +0.79% 62,221 87,216,920
2024-04-26 14.04 14.48 13.73 13.97 -1.13% 76,205 107,256,447
2024-04-25 14.45 15.02 13.9 14.13 -7.89% 110,856 158,366,519
2024-04-24 14.4 15.77 14.39 15.34 +3.72% 105,242 159,303,917
2024-04-23 14.8 15.28 14.48 14.79 -3.65% 112,684 166,649,235
2024-04-22 13.69 15.9 13.4 15.35 +11.15% 157,612 229,817,234
2024-04-19 13 13.97 12.69 13.81 +2.14% 109,499 144,407,649
2024-04-18 12.22 14.5 12.11 13.52 +9.56% 121,366 163,016,509
2024-04-17 11.97 12.58 11.95 12.34 +5.2% 60,368 74,383,802
2024-04-16 13.02 13.02 11.43 11.73 -12.13% 81,496 97,482,424
2024-04-15 13.68 13.98 13.06 13.35 -5.12% 107,236 144,285,306
2024-04-12 12.65 14.62 12.65 14.07 +11.05% 127,858 177,213,292
2024-04-11 12.55 12.85 12.31 12.67 +0.8% 30,254 38,263,614
2024-04-10 12.85 13.03 12.32 12.57 -3.23% 37,381 47,148,171
2024-04-09 12.23 13.04 12.23 12.99 +5.1% 50,173 64,002,227
2024-04-08 13.49 13.49 12.28 12.36 -6.93% 64,846 82,716,654
2024-04-03 14.01 14.01 13.11 13.28 -4.87% 44,359 59,907,429
2024-04-02 13.85 14.2 13.75 13.96 +0.43% 23,362 32,565,084
2024-04-01 13.46 13.91 13.46 13.9 +2.66% 20,796 28,511,930
2024-03-29 13.28 13.59 13.21 13.54 +2.11% 19,854 26,615,985
2024-03-28 12.84 13.44 12.77 13.26 +2.24% 22,140 29,237,373
2024-03-27 13.52 13.54 12.92 12.97 -2.92% 19,896 26,299,634
2024-03-26 13.34 13.44 13.06 13.36 +0.23% 18,329 24,320,964
2024-03-25 13.72 13.83 13.27 13.33 -2.84% 22,573 30,651,252
2024-03-22 14 14.12 13.7 13.72 -2.49% 23,944 33,136,322
2024-03-21 14.07 14.25 13.83 14.07 +0.14% 31,048 43,536,805
2024-03-20 14.1 14.36 13.84 14.05 0% 28,421 39,888,648
2024-03-19 13.82 14.24 13.69 14.05 +1.74% 31,366 44,056,496
2024-03-18 13.47 13.98 13.47 13.81 +2.91% 42,990 59,098,050
2024-03-15 13.36 13.6 13.12 13.42 -0.59% 30,988 41,139,869
2024-03-14 12.9 13.96 12.82 13.5 +5.06% 63,352 85,030,869
2024-03-13 13 13.02 12.76 12.85 -1.15% 23,603 30,425,786
2024-03-12 12.85 13.07 12.7 13 +1.01% 30,815 39,728,856
2024-03-11 12.82 12.94 12.6 12.87 -1.83% 36,317 46,256,474
2024-03-08 12.8 13.3 12.8 13.11 +3.39% 56,792 73,781,468
2024-03-07 12.3 12.68 12.24 12.68 +3.68% 41,559 51,948,310
2024-03-06 12.09 12.36 11.9 12.23 +0.08% 25,058 30,349,958
2024-03-05 12.48 12.55 12.17 12.22 -0.73% 30,210 37,335,745
2024-03-04 12.52 12.6 12.06 12.31 -1.52% 23,598 28,975,051
2024-03-01 12.38 12.74 12.17 12.5 +0.73% 36,405 45,116,137
2024-02-29 11.61 12.44 11.56 12.41 +5.62% 43,451 52,535,152
2024-02-28 12.88 13.15 11.75 11.75 -8.63% 63,345 78,918,303
2024-02-27 12.33 12.88 12.13 12.86 +3.79% 33,367 42,367,217
2024-02-26 12.16 12.78 12.12 12.39 +1.81% 44,954 55,838,602
2024-02-23 12.08 12.25 11.74 12.17 +0.91% 41,641 49,864,546
2024-02-22 11.2 12.08 11.16 12.06 +7.2% 57,358 67,686,936
2024-02-21 10.95 11.63 10.83 11.25 +2.27% 45,571 51,633,809
2024-02-20 10.78 11.08 10.54 11 +1.2% 46,203 49,895,531
2024-02-19 10.36 11.14 10.33 10.87 +5.23% 80,168 86,241,641
2024-02-08 9 10.55 8.79 10.33 +14.27% 68,598 65,753,852
2024-02-07 9.41 9.68 8.8 9.04 -5.04% 65,214 59,857,429
2024-02-06 9.41 9.93 8.54 9.52 -1.96% 60,306 54,875,844
2024-02-05 11.22 11.22 9.46 9.71 -13.61% 51,600 51,687,002
2024-02-02 11.9 12.29 10.79 11.24 -5.63% 35,008 40,106,604
2024-02-01 12.06 12.08 11.65 11.91 -1.73% 36,426 43,248,565
2024-01-31 13.05 13.07 12 12.12 -6.19% 36,815 46,045,962
2024-01-30 13.35 13.41 12.9 12.92 -6.1% 35,326 46,445,229
2024-01-29 14.39 14.42 13.67 13.76 -4.38% 26,443 36,768,434
2024-01-26 14.35 14.82 14.27 14.39 -0.69% 27,920 40,480,214
2024-01-25 14.22 14.54 13.58 14.49 +1.61% 48,702 68,349,337
2024-01-24 14.16 14.49 13.58 14.26 +1.28% 24,394 34,276,249
2024-01-23 14.35 14.41 13.64 14.08 -2.56% 33,579 46,936,276
2024-01-22 15.7 15.76 14.31 14.45 -8.89% 36,493 54,735,703
2024-01-19 15.9 16.14 15.5 15.86 +0.38% 32,185 50,939,901
2024-01-18 15.97 16.08 15.3 15.8 -2.05% 43,283 67,848,839
2024-01-17 16.77 16.82 16.06 16.13 -3.36% 52,257 85,700,133
2024-01-16 16.09 17.29 16.08 16.69 +2.9% 81,204 136,315,289
2024-01-15 15.81 16.36 15.67 16.22 +2.27% 35,413 57,244,624
2024-01-12 16.07 16.34 15.82 15.86 -2.04% 16,952 27,102,055
2024-01-11 15.77 16.22 15.77 16.19 +2.08% 19,850 31,796,823
2024-01-10 16.11 16.16 15.7 15.86 -1.86% 22,777 36,176,213
2024-01-09 15.78 16.4 15.78 16.16 +2.8% 23,803 38,453,174
2024-01-08 16.07 16.08 15.67 15.72 -2.36% 20,678 32,808,746
2024-01-05 16.25 16.53 16.02 16.1 -0.68% 20,079 32,641,616
2024-01-04 16.27 16.31 16.06 16.21 -0.37% 13,554 21,973,495
2024-01-03 16.15 16.35 16.07 16.27 +0.12% 15,698 25,449,650
2024-01-02 16.22 16.35 16.15 16.25 +0.31% 20,219 32,830,379

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

хдйшГ╜щЗНх╖е 300569

近半年

ф╕Ьф║ЪшНпф╕Ъ 605177

2024年至今

ф┐бцН╖чФ╡ц░Ф 603416

2022-2023两年

ц░╕ц│░шГ╜ц║Р 600157

2024年至今

ш╡ЫцСйцЩ║шГ╜ 300466

近期数据

щЖЛхМЦшВбф╗╜ 603968

近半年

шЗ│цнгшВбф╗╜ 603991

近期数据

чжПш╛╛хРИщЗС 603045

2024年一季度

чСЮцЩЯцЩ║шГ╜ 688215

2022-2023两年

хдзш┐ЮхЬгф║Ъ 600593

近半年

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
光伏产业
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
虚拟现实

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