чОЙчж╛чФ░ 300815

数据更新至:

添加到对比分析

17.25 -0.46%

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

17.25
-0.46% -0.08
17.3
开盘价
17.51
最高价
17
最低价
28,618
成交量
数据更新至: 2025-03-25

技术指标

17.47
MA5 (5日均线)
17.56
MA10 (10日均线)
17.03
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 17.3 17.51 17 17.25 -0.46% 28,618 49,352,627
2025-03-24 17.28 17.7 16.97 17.33 -0.29% 61,753 106,971,495
2025-03-21 17.39 17.73 17.24 17.38 -0.97% 59,132 103,243,911
2025-03-20 17.81 17.86 17.51 17.55 -1.52% 61,877 109,279,674
2025-03-19 17.99 18.2 17.54 17.82 -1.71% 91,384 162,704,384
2025-03-18 17.79 18.2 17.67 18.13 +1.57% 117,446 211,689,420
2025-03-17 17.35 18.1 17.23 17.85 +3.3% 121,678 215,621,234
2025-03-14 17.46 17.49 17.14 17.28 -1.65% 95,386 164,885,366
2025-03-13 17.39 18.15 17.3 17.57 +1.04% 144,724 256,306,790
2025-03-12 17.27 17.59 17.2 17.39 +0.75% 97,654 169,447,275
2025-03-11 16.92 17.46 16.66 17.26 +0.64% 118,665 202,119,618
2025-03-10 17.45 17.53 17.01 17.15 -1.78% 112,018 192,434,273
2025-03-07 16.28 17.74 16.26 17.46 +7.18% 211,076 363,458,909
2025-03-06 16.23 16.38 16.11 16.29 +1.5% 57,081 93,000,462
2025-03-05 15.96 16.09 15.78 16.05 +0.19% 42,441 67,730,794
2025-03-04 15.94 16.1 15.84 16.02 +0.5% 44,018 70,342,562
2025-03-03 15.92 16.1 15.76 15.94 +0.76% 59,944 95,725,879
2025-02-28 16.39 16.41 15.78 15.82 -3.3% 55,680 89,286,623
2025-02-27 16.92 16.94 16.12 16.36 -2.21% 72,310 118,895,252
2025-02-26 16.68 17.11 16.66 16.73 +0.84% 86,205 145,561,041
2025-02-25 16.9 17.01 16.55 16.59 -1.83% 87,200 145,788,147
2025-02-24 16.17 17.34 16.01 16.9 +6.29% 178,984 301,858,834
2025-02-21 15.77 15.92 15.62 15.9 +0.57% 43,411 68,449,274
2025-02-20 15.4 16.08 15.36 15.81 +2.26% 66,773 105,815,408
2025-02-19 14.89 15.48 14.89 15.46 +3.07% 37,822 57,647,925
2025-02-18 15.5 15.54 14.92 15 -3.04% 39,276 59,713,749
2025-02-17 15.27 15.55 15.25 15.47 +1.24% 36,364 56,075,795
2025-02-14 15.2 15.35 15.12 15.28 +0.39% 25,286 38,627,824
2025-02-13 15.47 15.47 15.16 15.22 -1.49% 30,547 46,625,404
2025-02-12 15.45 15.56 15.34 15.45 -0.19% 34,006 52,473,653
2025-02-11 15.53 15.53 15.26 15.48 -0.39% 30,071 46,305,402
2025-02-10 15.46 15.61 15.41 15.54 +0.52% 34,048 52,841,915
2025-02-07 15.62 15.73 15.31 15.46 -0.39% 54,809 85,282,900
2025-02-06 15.28 15.52 15.12 15.52 +1.57% 28,841 44,300,341
2025-02-05 15.43 15.5 15.17 15.28 -0.91% 29,094 44,609,579
2025-01-27 15.4 15.65 15.28 15.42 +0.92% 37,309 57,746,940
2025-01-24 15.03 15.31 14.92 15.28 +1.39% 34,016 51,498,308
2025-01-23 15.2 15.33 15.04 15.07 +0.4% 30,665 46,569,968
2025-01-22 15.14 15.14 14.93 15.01 -0.86% 21,183 31,819,187
2025-01-21 15.2 15.35 15.03 15.14 -0.39% 25,743 38,957,212
2025-01-20 15.16 15.34 15.11 15.2 +0.53% 29,416 44,756,010
2025-01-17 15.09 15.13 14.9 15.12 +0.13% 22,481 33,804,498
2025-01-16 14.85 15.25 14.82 15.1 +1.48% 40,915 61,519,321
2025-01-15 14.9 15.06 14.84 14.88 -0.07% 34,006 50,796,147
2025-01-14 14.28 14.9 14.28 14.89 +4.64% 38,439 56,346,737
2025-01-13 14.01 14.3 13.82 14.23 +0.07% 27,731 39,160,648
2025-01-10 14.42 14.57 14.21 14.22 -1.73% 29,477 42,436,998
2025-01-09 14.46 14.72 14.41 14.47 -0.75% 33,451 48,615,324
2025-01-08 14.66 14.71 14.22 14.58 -1.35% 39,956 57,998,206
2025-01-07 14.62 14.78 14.47 14.78 +1.03% 36,476 53,415,811
2025-01-06 14.46 14.86 14.2 14.63 +1.04% 41,349 60,366,958
2025-01-03 15.14 15.25 14.45 14.48 -3.85% 52,256 77,641,102
2025-01-02 15.58 15.67 14.94 15.06 -3.4% 52,945 81,209,892
2024-12-31 16.1 16.22 15.58 15.59 -2.62% 47,945 75,918,973
2024-12-30 16.09 16.21 15.82 16.01 -1.36% 37,373 59,942,407
2024-12-27 16.35 16.5 16.17 16.23 -1.4% 63,237 103,128,656
2024-12-26 16.14 16.59 16.07 16.46 +1.73% 73,369 120,530,644
2024-12-25 16.2 16.39 15.64 16.18 +0.12% 72,198 115,246,031
2024-12-24 15.63 16.59 15.63 16.16 +3.52% 81,602 132,044,569
2024-12-23 16.01 16.01 15.58 15.61 -2.44% 40,716 64,221,277
2024-12-20 15.88 16.15 15.8 16 +0.57% 39,241 62,752,830
2024-12-19 15.7 15.91 15.45 15.91 +1.21% 38,611 60,684,374
2024-12-18 15.63 15.97 15.6 15.72 +0.58% 39,761 62,834,613
2024-12-17 16.1 16.15 15.56 15.63 -3.22% 49,316 78,037,672
2024-12-16 16.28 16.42 16.06 16.15 -0.55% 42,259 68,743,734
2024-12-13 16.66 16.7 16.15 16.24 -3.22% 77,053 126,346,211
2024-12-12 16.78 16.84 16.53 16.78 +0.24% 74,753 124,717,571
2024-12-11 17.11 17.28 16.67 16.74 -2.39% 102,204 172,423,788
2024-12-10 17.33 17.45 16.75 17.15 +1.6% 113,396 193,141,148
2024-12-09 17.15 17.18 16.65 16.88 -2.03% 90,715 152,900,517
2024-12-06 16.48 17.33 16.47 17.23 +4.93% 141,698 241,283,581
2024-12-05 16.19 16.58 15.89 16.42 +1.11% 82,522 134,483,272
2024-12-04 16.04 16.47 15.84 16.24 +1.25% 87,679 141,608,103
2024-12-03 15.89 16.34 15.69 16.04 +0.94% 70,888 113,549,111
2024-12-02 15.57 15.91 15.57 15.89 +2.12% 54,562 86,089,668
2024-11-29 15.55 15.76 15.31 15.56 +0.13% 52,995 82,527,122
2024-11-28 15.42 15.86 15.41 15.54 +0.39% 52,432 81,745,583
2024-11-27 15.06 15.5 14.8 15.48 +2.04% 46,510 70,226,140
2024-11-26 15.55 15.63 15.13 15.17 -2.38% 45,782 70,286,825
2024-11-25 15.56 15.65 15.22 15.54 -0.19% 47,752 73,627,171
2024-11-22 16.15 16.32 15.48 15.57 -3.59% 73,741 117,739,355
2024-11-21 16.16 16.5 15.95 16.15 -0.92% 58,023 93,987,158
2024-11-20 16.1 16.43 15.93 16.3 +1.37% 72,002 116,751,791
2024-11-19 15.91 16.13 15.63 16.08 +1.26% 66,036 105,057,948
2024-11-18 16.33 16.63 15.73 15.88 -1.85% 77,550 125,130,300
2024-11-15 16.68 17 16.18 16.18 -3.4% 71,107 118,156,452
2024-11-14 17.55 17.59 16.65 16.75 -4.88% 71,941 122,946,562
2024-11-13 17.72 17.81 17.11 17.61 -1.12% 113,879 198,533,140
2024-11-12 18 19.22 17.66 17.81 -4.04% 229,662 420,971,484
2024-11-11 16.12 19.42 16.12 18.56 +14.71% 367,799 684,282,603
2024-11-08 16.38 16.49 15.98 16.18 -0.12% 89,545 144,743,308
2024-11-07 15.47 16.43 15.47 16.2 +3.98% 106,762 171,378,334
2024-11-06 15.64 16.1 15.46 15.58 -0.45% 69,081 108,740,163
2024-11-05 15.36 15.8 15.16 15.65 +2.09% 76,217 118,151,185
2024-11-04 14.77 15.38 14.6 15.33 +3.86% 62,833 94,857,879
2024-11-01 15.13 15.28 14.62 14.76 -2.89% 56,900 84,908,913
2024-10-31 15.02 15.48 15.02 15.2 +0.86% 66,734 101,805,044
2024-10-30 15.46 15.54 14.85 15.07 -3.15% 90,654 137,529,577
2024-10-29 15.6 16.3 15.2 15.56 +0.45% 158,013 248,700,176
2024-10-28 14.5 16.2 14.36 15.49 +7.64% 136,998 208,639,138
2024-10-25 14.28 14.48 14.06 14.39 -0.07% 61,758 88,196,981
2024-10-24 14.59 14.65 14.32 14.4 -1.71% 45,396 65,548,787
2024-10-23 14.84 15.05 14.58 14.65 -0.61% 55,623 82,256,236
2024-10-22 14.55 14.81 14.51 14.74 +0.75% 43,841 64,364,353
2024-10-21 14.78 14.83 14.41 14.63 -0.81% 80,196 117,209,777
2024-10-18 14.35 14.99 14.03 14.75 +3% 73,232 106,860,439
2024-10-17 14.39 14.64 14.27 14.32 -0.49% 46,025 66,558,153
2024-10-16 14.41 14.65 14.25 14.39 -1.77% 56,303 81,288,575
2024-10-15 14.8 15.17 14.65 14.65 -3.36% 86,304 128,406,358
2024-10-14 14.86 15.27 14.34 15.16 +6.84% 125,571 186,976,709
2024-10-11 14.95 14.95 13.98 14.19 -4.51% 70,919 101,505,044
2024-10-10 14.26 15.57 14.26 14.86 +5.61% 137,466 206,108,170
2024-10-09 15.19 15.38 14.03 14.07 -12.34% 126,969 187,115,262
2024-10-08 16.8 16.82 14.89 16.05 +12.08% 216,792 344,592,442
2024-09-30 12.99 14.55 12.75 14.32 +14.1% 141,403 193,166,543
2024-09-27 12.18 12.8 12.11 12.55 +4.67% 68,258 84,635,331
2024-09-26 11.62 11.99 11.55 11.99 +2.92% 40,287 47,492,021
2024-09-25 11.57 11.84 11.57 11.65 +1.04% 38,884 45,644,650
2024-09-24 11.14 11.53 11.11 11.53 +3.97% 34,083 38,723,590
2024-09-23 11 11.09 10.92 11.09 +0.73% 13,227 14,617,582
2024-09-20 11.09 11.1 10.95 11.01 -0.81% 15,391 16,945,679
2024-09-19 10.9 11.15 10.88 11.1 +1.93% 19,659 21,742,663
2024-09-18 10.95 10.98 10.68 10.89 -0.82% 18,832 20,387,843
2024-09-13 11.19 11.19 10.98 10.98 -1.7% 16,048 17,765,330
2024-09-12 11.22 11.28 11.16 11.17 -0.09% 13,230 14,832,488
2024-09-11 11.24 11.29 11.15 11.18 -0.97% 13,157 14,747,129
2024-09-10 11.34 11.39 11.12 11.29 -0.62% 17,826 20,030,539
2024-09-09 11.33 11.47 11.18 11.36 0% 12,814 14,522,075
2024-09-06 11.6 11.64 11.35 11.36 -2.07% 17,733 20,311,582
2024-09-05 11.46 11.61 11.44 11.6 +1.22% 14,901 17,212,643
2024-09-04 11.6 11.61 11.43 11.46 -1.55% 21,156 24,371,697
2024-09-03 11.63 11.73 11.53 11.64 +0.09% 20,105 23,401,492
2024-09-02 11.81 11.84 11.61 11.63 -1.52% 30,527 35,691,946
2024-08-30 11.71 12 11.56 11.81 +1.11% 38,072 44,918,282
2024-08-29 11.43 11.68 11.35 11.68 +2.19% 24,325 28,202,558
2024-08-28 11.4 11.53 11.26 11.43 +0.26% 13,620 15,563,938
2024-08-27 11.51 11.51 11.31 11.4 -1.13% 15,090 17,181,400
2024-08-26 11.27 11.54 11.23 11.53 +2.22% 20,228 23,082,120
2024-08-23 11.48 11.61 11.22 11.28 -1.57% 31,695 36,051,061
2024-08-22 11.73 11.74 11.45 11.46 -2.39% 22,397 25,894,219
2024-08-21 11.69 11.77 11.62 11.74 0% 21,152 24,741,024
2024-08-20 12 12 11.66 11.74 -2% 25,864 30,518,254
2024-08-19 12.01 12.14 11.94 11.98 -0.42% 22,995 27,658,291
2024-08-16 12.29 12.3 12.01 12.03 -1.96% 29,885 36,199,600
2024-08-15 12.21 12.43 12.15 12.27 +0.08% 30,034 36,949,742
2024-08-14 12.4 12.54 12.21 12.26 -1.61% 40,712 50,260,041
2024-08-13 11.97 12.48 11.97 12.46 +3.23% 57,616 71,043,919
2024-08-12 12.19 12.31 12.03 12.07 +1% 38,138 46,323,883
2024-08-09 11.85 12.03 11.84 11.95 +0.59% 23,585 28,224,077
2024-08-08 11.81 11.92 11.67 11.88 +0.42% 30,899 36,509,387
2024-08-07 11.9 11.95 11.82 11.83 -0.59% 17,979 21,354,240
2024-08-06 11.88 11.99 11.76 11.9 +0.85% 24,649 29,261,108
2024-08-05 11.85 12.08 11.7 11.8 -1.58% 41,573 49,426,306
2024-08-02 12.05 12.29 11.95 11.99 -1.4% 40,956 49,673,154
2024-08-01 12.23 12.32 12.13 12.16 -0.57% 33,792 41,265,743
2024-07-31 11.97 12.29 11.92 12.23 +2% 46,114 56,010,312
2024-07-30 11.97 12.09 11.9 11.99 +0.17% 31,918 38,247,265
2024-07-29 12.04 12.27 11.91 11.97 -0.66% 42,285 51,009,957
2024-07-26 12.23 12.29 11.95 12.05 -2.43% 65,459 79,194,759
2024-07-25 11.66 12.4 11.6 12.35 +5.02% 65,692 78,978,219
2024-07-24 12.03 12.06 11.71 11.76 -3.21% 59,026 70,097,530
2024-07-23 11.9 12.47 11.87 12.15 +2.36% 87,321 106,667,826
2024-07-22 11.58 12.06 11.53 11.87 +3.67% 62,548 74,307,234
2024-07-19 11.35 11.73 11.25 11.45 +0.35% 33,077 38,109,529
2024-07-18 11.15 11.46 10.99 11.41 +1.88% 39,938 44,968,606
2024-07-17 11.34 11.35 11.09 11.2 -1.41% 30,188 33,816,207
2024-07-16 11.22 11.46 11.16 11.36 +0.26% 31,611 35,753,180
2024-07-15 11.65 11.65 11.2 11.33 -3.25% 56,047 63,646,885
2024-07-12 11.49 12.34 11.42 11.71 +2.09% 75,396 88,903,727
2024-07-11 11.2 11.49 11.2 11.47 +3.52% 21,589 24,572,237
2024-07-10 11.1 11.23 11.06 11.08 -0.72% 14,913 16,596,257
2024-07-09 10.96 11.18 10.82 11.16 +1.92% 21,951 24,263,752
2024-07-08 11.3 11.32 10.9 10.95 -3.69% 23,648 26,078,202
2024-07-05 11.3 11.41 11.2 11.37 +1.07% 15,315 17,321,938
2024-07-04 11.68 11.68 11.2 11.25 -3.02% 21,414 24,365,612
2024-07-03 11.8 11.82 11.56 11.6 -1.69% 22,208 25,942,501
2024-07-02 11.79 11.91 11.63 11.8 -0.34% 18,262 21,536,974
2024-07-01 11.63 11.89 11.63 11.84 +1.72% 23,781 28,074,218
2024-06-28 11.61 11.78 11.38 11.64 -0.34% 25,058 29,120,222
2024-06-27 11.9 12.05 11.65 11.68 -2.26% 20,867 24,701,798
2024-06-26 11.82 11.95 11.56 11.95 +1.36% 19,501 22,942,650
2024-06-25 11.53 11.91 11.53 11.79 +2.08% 28,370 33,395,122
2024-06-24 12.07 12.07 11.5 11.55 -4.47% 27,449 32,104,148
2024-06-21 11.99 12.19 11.91 12.09 +1.09% 15,222 18,404,033
2024-06-20 12.22 12.28 11.96 11.96 -2.13% 23,599 28,536,834
2024-06-19 12.4 12.42 12.21 12.22 -1.45% 19,341 23,765,010
2024-06-18 12.32 12.5 12.26 12.4 +0.81% 18,726 23,226,545
2024-06-17 12.33 12.38 12.22 12.3 -0.65% 14,240 17,535,487
2024-06-14 12.36 12.39 12.2 12.38 +0.16% 20,165 24,792,945
2024-06-13 12.42 12.46 12.29 12.36 -0.56% 19,430 24,015,537
2024-06-12 12.3 12.55 12.17 12.43 -0.4% 26,587 32,983,634
2024-06-11 12.7 12.74 12.37 12.48 -2.5% 40,707 50,703,059
2024-06-07 12.53 12.9 12.53 12.8 +3.14% 35,298 45,007,245
2024-06-06 12.93 12.97 12.25 12.41 -3.27% 41,514 51,867,290
2024-06-05 13.19 13.2 12.83 12.83 -3.61% 34,994 45,299,430
2024-06-04 12.97 13.33 12.75 13.31 +2.62% 37,711 49,516,675
2024-06-03 13.4 13.4 12.83 12.97 -2.99% 34,126 44,475,414
2024-05-31 13.44 13.44 13.27 13.37 +0.22% 21,681 28,955,891
2024-05-30 13.51 13.69 13.28 13.34 -1.91% 30,620 41,133,222
2024-05-29 13.34 13.84 13.2 13.6 +2.41% 54,449 74,262,523
2024-05-28 13.4 13.45 13.23 13.28 -0.9% 24,810 33,071,711
2024-05-27 13.35 13.43 13.1 13.4 +0.9% 29,603 39,321,582
2024-05-24 13.42 13.52 13.25 13.28 -1.48% 43,200 57,699,412
2024-05-23 14.02 14.07 13.34 13.48 -4.8% 91,749 124,734,597
2024-05-22 13.48 14.53 13.45 14.16 +5.04% 116,442 164,074,751
2024-05-21 13.55 13.63 13.43 13.48 -1.03% 32,404 43,783,417
2024-05-20 13.99 14.02 13.52 13.62 -2.85% 62,946 86,411,324
2024-05-17 13.78 14.02 13.57 14.02 +0.94% 46,071 63,397,245
2024-05-16 13.74 14.11 13.63 13.89 +2.13% 49,737 68,988,235
2024-05-15 13.76 13.8 13.55 13.6 -1.38% 24,154 33,067,323
2024-05-14 13.81 13.89 13.7 13.79 +0.22% 24,595 33,926,413
2024-05-13 13.73 13.9 13.58 13.76 -0.58% 33,705 46,278,516
2024-05-10 13.93 14.06 13.75 13.84 -0.57% 26,692 36,991,945
2024-05-09 13.82 14.06 13.7 13.92 +1.53% 37,573 52,369,756
2024-05-08 13.89 13.95 13.69 13.71 -1.86% 32,756 45,203,843
2024-05-07 13.79 14 13.78 13.97 +0.65% 39,987 55,628,729
2024-05-06 13.89 14.07 13.78 13.88 +0.87% 64,738 89,903,749
2024-04-30 13.51 13.93 13.49 13.76 +1.03% 55,595 76,083,138
2024-04-29 13.19 13.7 13.17 13.62 +2.64% 66,308 89,004,649
2024-04-26 13.01 13.33 12.68 13.27 -1.48% 67,660 88,447,170
2024-04-25 13.5 13.62 13.41 13.47 -0.74% 36,309 49,045,189
2024-04-24 13.37 13.59 13.25 13.57 +2.11% 34,018 45,755,209
2024-04-23 13.24 13.47 13.15 13.29 +0.38% 27,841 37,047,577
2024-04-22 13.4 13.55 13.17 13.24 -2% 37,438 49,721,397
2024-04-19 13.2 13.53 13.01 13.51 +2.35% 47,550 63,170,232
2024-04-18 12.94 13.45 12.9 13.2 +1.62% 45,804 60,503,255
2024-04-17 12.4 13.01 12.39 12.99 +6.13% 51,454 65,910,137
2024-04-16 12.8 12.82 12.14 12.24 -4.67% 57,952 71,503,799
2024-04-15 13.17 13.37 12.62 12.84 -2.51% 55,285 71,603,260
2024-04-12 13.15 13.4 13.09 13.17 -0.15% 22,210 29,337,194
2024-04-11 12.94 13.38 12.86 13.19 +0.92% 26,913 35,617,217
2024-04-10 13.45 13.45 12.89 13.07 -2.54% 34,169 44,727,863
2024-04-09 13.26 13.46 13.21 13.41 +1.28% 23,639 31,566,329
2024-04-08 13.68 13.7 13.2 13.24 -3.29% 38,494 51,891,822
2024-04-03 13.67 13.73 13.47 13.69 +0.51% 26,974 36,698,362
2024-04-02 13.63 13.75 13.51 13.62 -0.07% 32,586 44,336,784
2024-04-01 13.12 13.78 13.11 13.63 +3.89% 54,365 73,736,176
2024-03-29 12.82 13.12 12.76 13.12 +2.5% 29,285 37,967,939
2024-03-28 12.69 12.97 12.58 12.8 +0.31% 29,523 37,824,273
2024-03-27 13.1 13.17 12.76 12.76 -3.04% 24,779 32,133,920
2024-03-26 12.99 13.19 12.8 13.16 +2.17% 28,359 36,851,440
2024-03-25 13.08 13.23 12.88 12.88 -2.05% 25,997 34,041,491
2024-03-22 13.42 13.46 12.98 13.15 -1.57% 32,394 42,639,243
2024-03-21 13.42 13.53 13.27 13.36 -0.45% 27,601 36,886,883
2024-03-20 13.44 13.44 13.25 13.42 0% 30,018 40,110,844
2024-03-19 13.4 13.51 13.32 13.42 -0.22% 33,086 44,395,820
2024-03-18 13.4 13.47 13.25 13.45 +0.67% 39,670 52,956,738
2024-03-15 13.1 13.44 13 13.36 +1.6% 42,983 56,929,822
2024-03-14 12.97 13.21 12.91 13.15 +1.54% 42,739 56,015,935
2024-03-13 13.13 13.13 12.89 12.95 -0.77% 25,902 33,581,440
2024-03-12 12.94 13.09 12.77 13.05 +0.85% 37,918 49,075,172
2024-03-11 12.64 13.03 12.64 12.94 +2.37% 47,847 61,790,116
2024-03-08 12.64 12.75 12.52 12.64 0% 22,664 28,572,391
2024-03-07 12.68 12.87 12.59 12.64 +0.4% 39,349 50,038,885
2024-03-06 12.4 12.74 12.36 12.59 +0.72% 34,654 43,574,230
2024-03-05 12.6 12.79 12.47 12.5 -1.57% 39,775 50,146,443
2024-03-04 12.6 12.7 12.24 12.7 +0.55% 46,242 57,826,669
2024-03-01 12.75 12.89 12.47 12.63 -0.71% 52,742 66,539,283
2024-02-29 12.23 12.75 12.12 12.72 +3.08% 48,710 60,943,978
2024-02-28 13.09 13.41 12.33 12.34 -6.02% 74,239 95,905,606
2024-02-27 12.89 13.13 12.65 13.13 +1.31% 41,788 54,199,762
2024-02-26 12.89 13.21 12.63 12.96 +0.78% 58,546 75,602,553
2024-02-23 12.6 12.86 12.45 12.86 +1.74% 41,135 52,174,232
2024-02-22 12.51 12.72 12.43 12.64 +0.16% 35,875 45,131,258
2024-02-21 12.31 12.85 12.18 12.62 +1.77% 46,435 58,702,597
2024-02-20 12.5 12.5 12.12 12.4 -0.8% 38,514 47,564,237
2024-02-19 12.42 12.75 12.11 12.5 -1.42% 70,323 87,825,819
2024-02-08 10.97 12.75 10.9 12.68 +16.01% 99,764 117,101,146
2024-02-07 11.18 11.42 10.75 10.93 -1.89% 64,976 71,946,382
2024-02-06 10.38 11.32 9.93 11.14 +5.19% 78,370 83,316,658
2024-02-05 11.42 11.42 10.23 10.59 -8.23% 67,038 71,914,734
2024-02-02 12.19 12.33 11.07 11.54 -5.64% 57,586 67,406,823
2024-02-01 12.14 12.36 11.88 12.23 -0.24% 55,572 67,692,794
2024-01-31 12.62 12.8 12.17 12.26 -3.39% 48,658 60,438,600
2024-01-30 12.97 13.14 12.67 12.69 -2.38% 37,132 47,988,601
2024-01-29 13.42 13.47 12.98 13 -3.13% 36,948 48,724,708
2024-01-26 13.57 13.83 13.35 13.42 -1.18% 38,786 52,618,993
2024-01-25 13.22 13.6 13.16 13.58 +2.57% 47,244 63,442,267
2024-01-24 13 13.29 12.69 13.24 +1.92% 37,223 48,544,370
2024-01-23 12.94 13.05 12.58 12.99 +0.39% 35,121 45,037,614
2024-01-22 14.09 14.09 12.83 12.94 -8.16% 55,582 74,590,732
2024-01-19 14.2 14.35 14.03 14.09 -1.26% 24,157 34,203,472
2024-01-18 14.64 14.64 13.87 14.27 -2.53% 46,306 65,602,766
2024-01-17 14.86 14.99 14.64 14.64 -1.88% 27,035 40,188,640
2024-01-16 14.91 15.01 14.68 14.92 0% 24,234 35,908,420
2024-01-15 14.96 15.08 14.75 14.92 -0.8% 22,593 33,661,668
2024-01-12 15.19 15.38 14.98 15.04 +0.94% 40,839 62,064,762
2024-01-11 14.73 14.95 14.7 14.9 +0.88% 20,640 30,642,185
2024-01-10 14.9 14.94 14.64 14.77 -0.67% 16,367 24,210,869
2024-01-09 14.82 14.98 14.76 14.87 +0.27% 19,431 28,896,748
2024-01-08 15.02 15.16 14.8 14.83 -2.18% 25,405 37,949,148
2024-01-05 15.25 15.4 15.09 15.16 -0.98% 34,970 53,331,191
2024-01-04 15.2 15.35 15.14 15.31 +0.79% 34,733 53,011,031
2024-01-03 15.1 15.25 15.01 15.19 0% 34,714 52,666,609
2024-01-02 14.6 15.24 14.55 15.19 +4.04% 58,613 88,422,679

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

хРЙх│░чзСцКА 300022

2023年全年

хЕ░шК▒чзСхИЫ 600123

2024年至今

ф╕ЬцЦ╣щАЪф┐б 600776

近半年

чеЦхРНшВбф╗╜ 003030

2022-2023两年

ц╣Шш┤вшВбф╗╜ 600095

近半年

хеехЕЛшВбф╗╜ 300082

2024年至今

хЕЙхдзщУ╢шбМ 601818

2022-2023两年

ч╗┤хоПшВбф╗╜ 300508

2024年一季度

цгоцЮЧхМЕшгЕ 605500

2024年至今

ф╗КхдйхЫ╜щЩЕ 300532

近三个月

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
储能电池
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
元宇宙
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
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