ц╡Лч╗ШшВбф╗╜ 300826

数据更新至:

添加到对比分析

17.02 -3.19%

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

17.02
-3.19% -0.56
17.58
开盘价
17.58
最高价
16.87
最低价
54,003
成交量
数据更新至: 2025-03-25

技术指标

16.83
MA5 (5日均线)
16.54
MA10 (10日均线)
16.24
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 17.58 17.58 16.87 17.02 -3.19% 54,003 92,169,688
2025-03-24 16.91 17.58 16.76 17.58 +3.53% 138,659 239,658,257
2025-03-21 16.29 17.13 16.15 16.98 +3.85% 97,271 162,953,816
2025-03-20 16.18 16.48 16.16 16.35 +0.86% 30,205 49,444,091
2025-03-19 16.42 16.46 16.1 16.21 -1.22% 28,934 47,105,066
2025-03-18 16.29 16.48 16.25 16.41 +0.67% 27,618 45,196,887
2025-03-17 16.38 16.43 16.1 16.3 +0.74% 36,150 58,806,816
2025-03-14 16 16.2 15.81 16.18 +0.62% 32,569 52,329,005
2025-03-13 16.32 16.35 15.77 16.08 -1.47% 35,102 56,096,181
2025-03-12 16.12 16.43 16.11 16.32 +2% 41,399 67,399,363
2025-03-11 15.87 16.05 15.71 16 -0.06% 32,738 51,894,784
2025-03-10 15.89 16.2 15.89 16.01 +0.82% 29,159 46,811,309
2025-03-07 15.97 16.29 15.82 15.88 -1.06% 40,053 64,264,770
2025-03-06 15.65 16.17 15.62 16.05 +3.02% 45,504 72,569,277
2025-03-05 15.78 15.87 15.27 15.58 -1.27% 34,430 53,222,034
2025-03-04 15.62 15.93 15.58 15.78 +0.7% 21,410 33,738,150
2025-03-03 15.65 16.1 15.52 15.67 +0.38% 32,291 51,127,796
2025-02-28 16.4 16.47 15.53 15.61 -4.58% 44,153 70,205,902
2025-02-27 16.4 16.52 16 16.36 -0.55% 43,530 70,852,815
2025-02-26 16.44 16.48 16.21 16.45 +0.55% 34,299 55,982,386
2025-02-25 16.8 16.88 16.28 16.36 -3.54% 51,519 85,127,121
2025-02-24 16.72 17.08 16.61 16.96 +1.56% 45,465 76,747,028
2025-02-21 16.61 16.78 16.25 16.7 +0.24% 34,892 57,506,506
2025-02-20 16.4 16.84 16.28 16.66 +1.03% 31,794 52,449,300
2025-02-19 16.13 16.53 16.01 16.49 +2.23% 26,971 44,151,926
2025-02-18 17.05 17.06 16.02 16.13 -5.67% 53,632 88,404,982
2025-02-17 16.78 17.26 16.78 17.1 +1.91% 39,340 67,114,900
2025-02-14 17.03 17.24 16.74 16.78 -1.35% 39,019 66,111,754
2025-02-13 17.59 17.6 17.01 17.01 -2.91% 40,625 69,854,150
2025-02-12 17.49 17.55 17.31 17.52 +0.69% 28,650 49,951,304
2025-02-11 17.68 17.8 17.3 17.4 -0.97% 41,896 73,193,640
2025-02-10 17.22 17.63 17.03 17.57 +2.81% 53,832 93,257,242
2025-02-07 17.02 17.36 16.93 17.09 +0.41% 51,209 87,684,199
2025-02-06 16.78 17.07 16.67 17.02 +0.41% 37,744 63,983,029
2025-02-05 16.69 17.02 16.6 16.95 +1.56% 26,945 45,323,613
2025-01-27 16.73 16.97 16.47 16.69 -0.24% 22,621 37,943,247
2025-01-24 16.46 16.79 16.46 16.73 +1.27% 23,740 39,579,814
2025-01-23 16.78 17.23 16.51 16.52 -1.14% 32,349 54,628,336
2025-01-22 16.61 17.06 16.41 16.71 +0.91% 33,420 55,875,210
2025-01-21 16.84 16.95 16.23 16.56 -1.08% 29,372 48,375,379
2025-01-20 16.87 17.16 16.61 16.74 -0.24% 23,802 40,010,659
2025-01-17 16.58 16.94 16.46 16.78 +0.72% 22,113 36,975,960
2025-01-16 16.98 17.21 16.4 16.66 -1.59% 41,243 69,310,333
2025-01-15 17.65 17.65 16.87 16.93 -5.37% 55,788 95,934,303
2025-01-14 18.01 18.06 16.85 17.89 +2.11% 87,973 153,654,617
2025-01-13 16.55 17.85 16.17 17.52 +4.72% 50,659 87,688,257
2025-01-10 17.09 17.68 16.71 16.73 -3.07% 32,266 55,357,637
2025-01-09 16.72 17.47 16.4 17.26 +4.23% 42,550 73,052,562
2025-01-08 16.5 16.85 15.82 16.56 +0.3% 36,344 59,678,602
2025-01-07 15.86 16.51 15.86 16.51 +4.1% 34,882 56,430,725
2025-01-06 16.46 16.7 15.67 15.86 -3.41% 37,965 61,301,078
2025-01-03 18.11 18.18 16.3 16.42 -8.22% 55,618 94,558,224
2025-01-02 18.28 18.51 17.57 17.89 -2.13% 47,575 85,551,353
2024-12-31 19.3 19.5 18 18.28 -5.48% 44,835 84,628,108
2024-12-30 19.73 20.23 19.25 19.34 -4.21% 59,510 117,409,865
2024-12-27 19.2 20.28 19.04 20.19 +5.16% 67,305 132,499,379
2024-12-26 18.87 19.4 18.87 19.2 +1.16% 52,411 100,144,400
2024-12-25 18.98 19.26 17.88 18.98 -0.89% 79,217 147,211,922
2024-12-24 20.48 20.6 18.72 19.15 -5.29% 117,102 226,461,130
2024-12-23 21.8 22.25 19.9 20.22 -10.13% 157,465 331,123,488
2024-12-20 21.75 24.69 21.05 22.5 +4.65% 194,953 433,663,085
2024-12-19 19.77 21.5 19.72 21.5 +5.81% 118,546 247,420,595
2024-12-18 19.39 20.59 18.8 20.32 +4.15% 108,382 217,179,120
2024-12-17 19.35 19.89 18.91 19.51 -0.81% 99,178 191,942,331
2024-12-16 18.54 20 18.33 19.67 +6.79% 134,513 262,922,644
2024-12-13 19.16 19.34 18.42 18.42 -2.69% 66,575 125,393,144
2024-12-12 18.52 19.35 18.28 18.93 +3.16% 85,389 161,480,257
2024-12-11 17.78 18.4 17.43 18.35 +3.26% 64,372 115,636,978
2024-12-10 18.35 18.48 17.72 17.77 -0.17% 66,489 119,762,426
2024-12-09 17.29 17.88 17.2 17.8 +3.67% 104,484 183,838,266
2024-12-06 18.69 19 16.55 17.17 -6.63% 180,697 318,622,778
2024-12-05 18.37 19.06 18.37 18.39 -0.86% 63,853 119,039,026
2024-12-04 18.65 18.99 18.41 18.55 -1.85% 68,522 127,869,913
2024-12-03 18.15 19.07 18.02 18.9 +4.13% 104,285 193,785,971
2024-12-02 18.3 18.5 17.98 18.15 -1.14% 81,354 147,792,770
2024-11-29 18.06 18.6 17.85 18.36 +1.66% 98,283 179,458,818
2024-11-28 17.35 18.5 17.12 18.06 +5.12% 125,562 226,468,941
2024-11-27 16.6 17.18 15.95 17.18 +2.63% 47,774 78,782,177
2024-11-26 17.1 17.24 16.6 16.74 -2.33% 34,396 58,182,417
2024-11-25 16.85 17.15 16.6 17.14 +1.72% 45,917 77,447,218
2024-11-22 17.35 17.99 16.8 16.85 -3.44% 68,054 118,695,039
2024-11-21 17.4 17.95 17.17 17.45 -0.11% 72,620 128,016,143
2024-11-20 17.43 18.05 17.18 17.47 +0.11% 87,085 152,570,271
2024-11-19 16.1 17.5 15.93 17.45 +7.45% 105,780 179,643,737
2024-11-18 16.66 16.81 15.67 16.24 -1.34% 52,478 84,677,975
2024-11-15 16.7 17.19 16.42 16.46 -2.02% 50,426 84,797,209
2024-11-14 17.21 17.6 16.61 16.8 -3.17% 55,490 94,138,947
2024-11-13 17.35 17.5 16.55 17.35 0% 81,770 139,200,636
2024-11-12 16.99 18.05 16.96 17.35 +1.88% 144,549 253,360,419
2024-11-11 16.2 17.08 16.1 17.03 +4.16% 98,917 166,950,817
2024-11-08 16.46 16.63 16.15 16.35 +0.43% 79,921 131,002,484
2024-11-07 15.9 16.32 15.74 16.28 +1.75% 70,167 113,309,006
2024-11-06 16.01 16.41 15.86 16 +1.01% 80,840 130,459,114
2024-11-05 15.47 15.87 15.46 15.84 +2.46% 55,852 87,752,161
2024-11-04 15.04 15.48 15 15.46 +2.38% 44,887 68,722,980
2024-11-01 16 16.19 15.03 15.1 -7.02% 87,309 134,563,131
2024-10-31 16.01 16.38 15.96 16.24 +0.93% 76,809 124,302,488
2024-10-30 15.94 16.21 15.79 16.09 +0.06% 71,347 113,924,020
2024-10-29 16.67 16.75 16.05 16.08 -3.42% 91,336 149,010,186
2024-10-28 16.8 16.97 16.2 16.65 -1.25% 110,401 183,150,113
2024-10-25 16.93 17.16 16.65 16.86 +0.36% 92,793 156,958,459
2024-10-24 16.55 16.99 16.39 16.8 +1.51% 92,125 154,329,444
2024-10-23 16.62 17.16 16.32 16.55 -2.82% 130,778 218,824,376
2024-10-22 18.24 18.4 16.8 17.03 -8.39% 228,193 396,995,165
2024-10-21 17.18 19.17 17.18 18.59 +1.75% 329,434 609,724,053
2024-10-18 17.3 19.18 16.17 18.27 +4.04% 392,374 701,197,112
2024-10-17 17.56 17.56 17.56 17.56 +20.03% 114,643 201,312,985
2024-10-16 14.19 14.94 14.11 14.63 +1.53% 71,443 104,510,996
2024-10-15 14.6 15 14.4 14.41 -2.31% 87,710 128,850,115
2024-10-14 14.17 14.79 13.91 14.75 +4.91% 75,190 108,647,617
2024-10-11 14.89 15.17 13.76 14.06 -5.57% 90,932 130,639,067
2024-10-10 15 15.86 14.45 14.89 +2.97% 113,938 172,666,366
2024-10-09 16 16.16 14.38 14.46 -15.29% 133,215 204,331,744
2024-10-08 17.79 17.79 15.1 17.07 +14.56% 192,273 316,299,808
2024-09-30 13.81 15.2 13.18 14.9 +14.18% 164,922 232,877,893
2024-09-27 12.6 13.21 12.48 13.05 +5.24% 106,562 136,801,629
2024-09-26 12.08 12.4 11.96 12.4 +2.39% 61,770 75,377,707
2024-09-25 12.05 12.38 11.93 12.11 +1.17% 61,772 75,090,744
2024-09-24 11.75 12.02 11.55 11.97 +2.05% 50,278 59,626,801
2024-09-23 11.68 11.81 11.49 11.73 +0.17% 23,380 27,362,138
2024-09-20 11.62 11.74 11.53 11.71 +0.52% 30,141 35,108,551
2024-09-19 11.31 11.77 11.15 11.65 +4.2% 40,525 46,784,060
2024-09-18 11.38 11.7 11.01 11.18 -2.36% 32,944 36,844,317
2024-09-13 11.73 11.98 11.44 11.45 -2.39% 36,005 41,994,126
2024-09-12 11.73 12.1 11.72 11.73 -0.09% 36,897 43,966,975
2024-09-11 11.88 11.95 11.69 11.74 -1.76% 21,658 25,548,561
2024-09-10 11.78 12.01 11.69 11.95 +0.76% 21,887 25,958,057
2024-09-09 11.73 11.9 11.55 11.86 +0.51% 26,140 30,762,873
2024-09-06 12.25 12.29 11.77 11.8 -3.67% 46,544 55,565,032
2024-09-05 12.19 12.36 12.1 12.25 +0.49% 36,379 44,499,442
2024-09-04 12.5 12.72 12.07 12.19 -3.64% 64,269 79,419,154
2024-09-03 12.32 12.71 12.25 12.65 +1.69% 78,464 97,981,869
2024-09-02 12.38 12.8 12.25 12.44 +0.4% 82,676 103,399,306
2024-08-30 12.02 12.57 11.98 12.39 +2.31% 74,688 92,390,023
2024-08-29 11.78 12.18 11.55 12.11 +0.92% 57,645 68,663,672
2024-08-28 12.37 12.48 11.73 12 -5.29% 77,974 93,732,597
2024-08-27 11.9 12.73 11.61 12.67 +5.94% 113,729 139,563,153
2024-08-26 11.93 12.3 11.76 11.96 +0.84% 35,927 42,897,654
2024-08-23 11.56 12.06 11.34 11.86 +2.6% 46,863 54,889,401
2024-08-22 11.9 11.98 11.54 11.56 -3.1% 32,312 37,799,915
2024-08-21 11.74 12.02 11.73 11.93 +0.76% 30,294 36,109,134
2024-08-20 11.98 12.1 11.7 11.84 -1.5% 42,796 50,730,059
2024-08-19 12.04 12.17 11.89 12.02 -0.5% 33,900 40,761,036
2024-08-16 12.34 12.5 12.07 12.08 -1.63% 53,727 65,472,707
2024-08-15 12.45 12.45 12 12.28 -1.37% 60,317 73,739,389
2024-08-14 12.52 12.88 12.38 12.45 0% 79,898 100,490,800
2024-08-13 11.86 12.48 11.86 12.45 +4.27% 65,641 80,434,903
2024-08-12 12.19 12.38 11.84 11.94 -2.53% 54,375 65,288,692
2024-08-09 12.12 12.55 12.08 12.25 +1.32% 72,738 89,753,727
2024-08-08 12.65 12.66 12.05 12.09 -4.58% 69,819 85,315,480
2024-08-07 12.38 12.82 12.38 12.67 +1.12% 75,126 94,982,615
2024-08-06 12.42 12.56 12.2 12.53 +2.54% 69,676 86,529,274
2024-08-05 12.71 12.8 12.16 12.22 -4.23% 105,577 131,418,628
2024-08-02 12.94 13.45 12.76 12.76 -6.38% 162,863 212,473,235
2024-08-01 13.28 14.49 13.05 13.63 +1.64% 234,158 322,696,427
2024-07-31 14.88 15.28 13.2 13.41 -4.08% 287,047 403,347,237
2024-07-30 13.75 13.98 13.75 13.98 +20% 90,517 126,342,707
2024-07-29 11.3 11.7 11.12 11.65 +3.01% 53,657 61,740,573
2024-07-26 11.07 11.36 11 11.31 +2.54% 38,693 43,333,709
2024-07-25 10.96 11.13 10.71 11.03 +0.27% 35,843 39,137,671
2024-07-24 11.33 11.53 10.96 11 -2.4% 41,828 46,649,977
2024-07-23 11.55 11.71 11.23 11.27 -2.59% 37,540 43,092,231
2024-07-22 11.32 11.57 11.25 11.57 +2.39% 36,191 41,511,768
2024-07-19 11.26 11.45 11.08 11.3 +1.16% 36,056 40,718,640
2024-07-18 11.21 11.26 10.83 11.17 -1.76% 43,238 47,688,948
2024-07-17 11.72 11.8 11.25 11.37 -2.99% 44,874 51,383,798
2024-07-16 11.77 11.83 11.54 11.72 -1.01% 39,131 45,668,236
2024-07-15 12 12.15 11.65 11.84 -1.91% 53,424 63,190,725
2024-07-12 11.9 12.5 11.84 12.07 +0.92% 77,120 93,744,901
2024-07-11 12 12.06 11.66 11.96 +2.49% 59,034 70,163,339
2024-07-10 11.53 11.94 11.41 11.67 +0.17% 67,457 79,059,182
2024-07-09 11.45 11.66 10.9 11.65 +1.75% 81,930 92,573,376
2024-07-08 12.01 12.05 11.36 11.45 -5.53% 88,252 101,867,579
2024-07-05 12.4 12.46 11.61 12.12 -5.39% 98,924 119,773,777
2024-07-04 12.58 13.54 12.55 12.81 +2.81% 126,878 164,553,591
2024-07-03 13.48 13.53 12.29 12.46 -10.23% 153,588 196,631,508
2024-07-02 13.14 13.97 12.71 13.88 +6.28% 200,378 269,319,291
2024-07-01 13.16 13.56 12.82 13.06 -0.15% 115,072 151,398,556
2024-06-28 12.56 13.4 12.4 13.08 +1.16% 142,245 185,533,747
2024-06-27 12.76 13.41 12.57 12.93 -0.15% 169,176 220,207,691
2024-06-26 12.72 12.98 11.85 12.95 -0.23% 159,676 198,728,768
2024-06-25 13.74 13.9 12.78 12.98 -8.78% 195,031 257,357,104
2024-06-24 12.95 14.67 12.95 14.23 +4.02% 245,376 342,624,759
2024-06-21 13.3 15.1 13.3 13.68 -5.2% 272,069 389,229,964
2024-06-20 14.2 15.58 14.03 14.43 +6.34% 328,554 482,744,123
2024-06-19 12.6 13.57 12.6 13.57 +19.98% 76,063 102,777,391
2024-06-18 10.98 11.34 10.9 11.31 +3.01% 29,485 33,058,412
2024-06-17 11.1 11.17 10.9 10.98 -1.17% 19,329 21,289,277
2024-06-14 10.91 11.25 10.88 11.11 +0.45% 20,888 23,190,793
2024-06-13 11.23 11.32 11 11.06 -1.51% 25,778 28,635,165
2024-06-12 11 11.34 10.97 11.23 +2.18% 22,265 24,992,314
2024-06-11 10.9 11.11 10.57 10.99 +0.09% 24,222 26,407,240
2024-06-07 10.7 11.07 10.68 10.98 +4.17% 34,100 37,266,690
2024-06-06 11.3 11.32 10.43 10.54 -6.14% 45,798 48,982,107
2024-06-05 11.46 11.53 11.21 11.23 -2.52% 28,807 32,553,530
2024-06-04 11.78 12.15 11.34 11.52 -3.44% 52,278 61,044,685
2024-06-03 12.48 12.56 11.77 11.93 -4.1% 56,971 69,236,333
2024-05-31 12.14 12.58 12.01 12.44 +2.05% 65,775 80,755,066
2024-05-30 11.99 12.78 11.82 12.19 +1.5% 58,382 71,798,997
2024-05-29 11.92 12.17 11.86 12.01 +0.76% 29,837 35,996,157
2024-05-28 12.16 12.3 11.88 11.92 -1.57% 29,290 35,235,509
2024-05-27 12.4 12.4 11.85 12.11 -1.46% 37,968 45,561,622
2024-05-24 12.72 12.99 12.25 12.29 -3.38% 47,891 59,875,117
2024-05-23 12.95 13.26 12.58 12.72 -2.38% 55,628 71,472,276
2024-05-22 12.62 13.28 12.41 13.03 +2.92% 72,844 94,428,931
2024-05-21 12.93 13.29 12.62 12.66 -1.02% 56,039 72,316,274
2024-05-20 12.83 13.16 12.66 12.79 -0.23% 51,930 66,912,155
2024-05-17 12.69 12.89 12.47 12.82 +0.87% 50,655 64,292,062
2024-05-16 12.11 12.85 12.1 12.71 +5.22% 57,908 72,894,341
2024-05-15 12.08 12.32 11.9 12.08 -0.41% 24,526 29,745,181
2024-05-14 11.86 12.2 11.86 12.13 +1.93% 19,029 22,911,566
2024-05-13 12.31 12.31 11.83 11.9 -4.57% 29,762 35,794,448
2024-05-10 12.75 12.78 12.31 12.47 -1.81% 22,409 27,992,040
2024-05-09 12.59 12.9 12.57 12.7 +1.11% 30,652 38,943,512
2024-05-08 12.87 12.87 12.42 12.56 -2.41% 31,979 40,269,322
2024-05-07 12.78 12.96 12.66 12.87 +1.5% 34,964 44,872,742
2024-05-06 12.45 12.8 12.45 12.68 +2.34% 33,832 42,762,651
2024-04-30 12.71 12.77 12.29 12.39 -2.13% 45,780 56,854,209
2024-04-29 12.15 12.71 12.04 12.66 +4.46% 53,593 66,443,944
2024-04-26 12 12.4 11.82 12.12 -0.98% 53,228 64,674,319
2024-04-25 12.05 12.45 11.93 12.24 +1.24% 44,098 53,956,054
2024-04-24 11.55 12.34 11.51 12.09 +3.07% 54,387 65,272,921
2024-04-23 11.24 11.9 11.2 11.73 +4.27% 53,315 62,290,330
2024-04-22 11.98 12.19 11.1 11.25 -3.6% 43,611 49,782,428
2024-04-19 11.4 11.94 11.14 11.67 +2.82% 54,643 62,748,057
2024-04-18 11.51 11.68 11.11 11.35 -0.26% 45,503 51,881,204
2024-04-17 10.45 11.4 10.45 11.38 +12.01% 41,465 45,990,593
2024-04-16 11.3 11.3 10.12 10.16 -11.03% 49,421 51,717,736
2024-04-15 12.35 12.47 11.18 11.42 -7.75% 52,426 60,576,514
2024-04-12 12.6 12.68 12.31 12.38 -1.28% 27,930 34,839,802
2024-04-11 12.56 12.85 12.4 12.54 -1.26% 29,940 37,877,969
2024-04-10 13.38 13.45 12.41 12.7 -5.01% 60,844 77,431,819
2024-04-09 12.66 13.81 12.66 13.37 +5.61% 68,619 91,176,833
2024-04-08 13.45 13.45 12.62 12.66 -5.87% 48,374 62,284,511
2024-04-03 13.9 13.9 13.2 13.45 -3.45% 56,003 75,300,998
2024-04-02 13.75 13.99 13.65 13.93 +1.24% 67,334 93,336,793
2024-04-01 13.79 14.07 13.6 13.76 +0.73% 67,808 93,591,166
2024-03-29 13.04 13.77 13.04 13.66 +4.59% 78,630 106,155,811
2024-03-28 12.3 13.24 12.24 13.06 +7.49% 62,646 80,453,667
2024-03-27 12.89 12.89 12.15 12.15 -5.81% 38,299 47,816,203
2024-03-26 13.01 13.19 12.58 12.9 -0.62% 37,994 48,862,053
2024-03-25 13.45 13.63 12.92 12.98 -3.99% 42,208 55,948,175
2024-03-22 13.77 13.82 13.28 13.52 -2.1% 53,152 71,752,228
2024-03-21 13.91 13.98 13.62 13.81 -0.72% 47,274 65,158,530
2024-03-20 13.65 13.95 13.59 13.91 +2.51% 51,845 71,410,397
2024-03-19 13.6 13.75 13.49 13.57 -0.59% 50,960 69,419,390
2024-03-18 13.17 13.65 13.11 13.65 +3.8% 67,097 90,274,185
2024-03-15 12.97 13.17 12.78 13.15 +0.61% 44,855 58,293,036
2024-03-14 13.37 13.74 12.75 13.07 -1.21% 74,986 99,033,536
2024-03-13 12.92 13.45 12.89 13.23 +2.08% 85,163 112,263,797
2024-03-12 12.68 12.97 12.57 12.96 +2.53% 60,428 77,434,432
2024-03-11 12.5 12.65 12.26 12.64 +1.2% 44,590 55,588,151
2024-03-08 12.33 12.58 12.22 12.49 +0.89% 40,800 50,745,301
2024-03-07 12.43 12.85 12.36 12.38 -0.64% 62,773 78,979,681
2024-03-06 12.4 12.68 12.21 12.46 -1.42% 55,182 68,712,500
2024-03-05 12.88 12.91 12.4 12.64 -4.53% 95,937 121,289,061
2024-03-04 12.49 13.25 11.91 13.24 +6.09% 85,920 107,959,129
2024-03-01 12.28 12.55 12.13 12.48 +1.63% 54,570 67,455,891
2024-02-29 11.44 12.39 11.44 12.28 +4.78% 66,170 80,141,817
2024-02-28 13.4 13.65 11.62 11.72 -11.55% 105,767 134,209,345
2024-02-27 12.6 13.25 12.45 13.25 +4.91% 66,182 85,458,383
2024-02-26 12.4 12.98 12.3 12.63 +0.56% 86,425 109,028,377
2024-02-23 12.15 12.56 11.91 12.56 +5.63% 95,776 117,368,204
2024-02-22 11.28 12 11.28 11.89 +6.16% 89,650 104,603,124
2024-02-21 11 11.73 10.87 11.2 -1.06% 88,818 101,227,820
2024-02-20 10.8 12.05 10.72 11.32 +5.01% 96,235 109,909,113
2024-02-19 10.39 10.85 10.33 10.78 +7.48% 79,470 84,197,117
2024-02-08 8.85 10.08 8.61 10.03 +11.57% 81,845 76,291,275
2024-02-07 10.06 10.11 8.7 8.99 -10.01% 91,564 86,428,710
2024-02-06 9.64 10.38 8.64 9.99 +0.6% 90,507 84,412,661
2024-02-05 11.58 11.59 9.74 9.93 -14.91% 70,210 72,158,375
2024-02-02 12.4 12.89 11.25 11.67 -6.27% 45,971 55,134,621
2024-02-01 13.1 13.1 12.37 12.45 -5.18% 43,385 54,778,367
2024-01-31 13.98 14 12.99 13.13 -6.21% 34,051 45,698,226
2024-01-30 14.53 14.64 13.95 14 -4.5% 24,988 35,588,315
2024-01-29 15.24 15.3 14.53 14.66 -3.81% 23,184 34,436,030
2024-01-26 15.22 15.56 15.16 15.24 +0.2% 24,822 38,079,086
2024-01-25 14.49 15.24 14.42 15.21 +5.33% 32,590 48,578,328
2024-01-24 14.24 14.56 13.85 14.44 +1.4% 26,571 37,847,869
2024-01-23 14.34 14.53 13.93 14.24 -0.63% 30,217 42,728,366
2024-01-22 15.35 15.39 14.17 14.33 -7.01% 33,965 50,375,685
2024-01-19 15.83 15.84 15.4 15.41 -3.08% 21,092 32,757,739
2024-01-18 16.16 16.16 15.39 15.9 -0.25% 26,294 41,146,125
2024-01-17 16.48 16.55 15.9 15.94 -3.04% 19,475 31,469,754
2024-01-16 16.8 16.8 16.13 16.44 -1.5% 26,877 43,995,441
2024-01-15 16.66 16.77 16.35 16.69 -1.24% 22,647 37,591,981
2024-01-12 17 17.55 16.9 16.9 -1.63% 28,126 48,396,781
2024-01-11 16.39 17.18 16.39 17.18 +4.31% 34,686 58,829,374
2024-01-10 16.97 16.97 16.38 16.47 -2.95% 29,584 49,133,207
2024-01-09 16.91 17.29 16.77 16.97 -0.18% 35,989 61,323,057
2024-01-08 17.24 17.69 17 17 -2.86% 40,064 69,483,204
2024-01-05 18.46 18.68 17.46 17.5 -1.35% 66,315 119,463,422
2024-01-04 17.58 17.9 17.3 17.74 +0.91% 26,174 46,309,688
2024-01-03 17.8 17.92 17.33 17.58 -2.06% 28,441 50,039,615
2024-01-02 17.99 18.14 17.85 17.95 -0.66% 29,670 53,379,129

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

хШЙхНОшВбф╗╜ 603182

2024年一季度

хЖЬф╕ЪщУ╢шбМ 601288

2022-2023两年

ф╕Йцг╡цаС 603737

2023年全年

цЦ░шЗ┤ш╜пф╗╢ 688590

近半年

чПац╡╖ц╕п 000507

2024年一季度

ф╕Йх│бцЦ░цЭР 600293

2024年一季度

шКпцЬЛх╛о 688508

2024年一季度

х▓йчЯ│шВбф╗╜ 600696

近三个月

ч┐ах╛ошВбф╗╜ 603123

2023年全年

хНОцЫЩщлШчзС 688433

近半年

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
5G通信
光伏产业
区块链
半导体

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