ц╡Щц▒ЯхКЫшп║ 300838

数据更新至:

添加到对比分析

16.55 +0.49%

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

16.55
+0.49% +0.08
16.41
开盘价
16.58
最高价
16.38
最低价
12,125
成交量
数据更新至: 2025-03-25

技术指标

16.75
MA5 (5日均线)
16.70
MA10 (10日均线)
16.17
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 16.41 16.58 16.38 16.55 +0.49% 12,125 19,972,347
2025-03-24 16.9 16.9 16.1 16.47 -1.91% 33,858 55,462,223
2025-03-21 17 17.01 16.57 16.79 -0.65% 33,658 56,485,106
2025-03-20 16.99 17.13 16.88 16.9 -0.76% 30,189 51,250,587
2025-03-19 17.08 17.17 16.9 17.03 -0.29% 30,737 52,382,658
2025-03-18 16.88 17.1 16.76 17.08 +1.36% 34,793 58,766,278
2025-03-17 16.73 16.97 16.61 16.85 +0.3% 38,443 64,612,867
2025-03-14 16.2 16.8 16.2 16.8 +3.32% 53,266 87,538,338
2025-03-13 16.34 16.34 15.91 16.26 +0.25% 26,108 42,024,365
2025-03-12 16.27 16.39 16.2 16.22 -0.31% 36,584 59,577,631
2025-03-11 16 16.5 15.62 16.27 +1.56% 29,600 47,623,111
2025-03-10 16.03 16.14 15.85 16.02 +0.69% 18,106 28,951,565
2025-03-07 15.93 16.1 15.77 15.91 -0.31% 26,808 42,634,218
2025-03-06 15.64 16.17 15.61 15.96 +2.05% 47,345 75,026,290
2025-03-05 15.37 15.71 15.25 15.64 +1.56% 30,270 46,955,442
2025-03-04 14.99 15.5 14.91 15.4 +1.92% 29,744 45,399,107
2025-03-03 15.13 15.34 14.86 15.11 +0.4% 26,113 39,447,171
2025-02-28 15.16 15.31 14.98 15.05 -1.63% 25,206 38,065,675
2025-02-27 15.88 15.89 14.91 15.3 -3.16% 60,680 93,867,147
2025-02-26 15.48 15.9 15.42 15.8 +1.74% 66,607 104,303,081
2025-02-25 15.53 15.75 15.35 15.53 -0.77% 33,309 51,839,806
2025-02-24 15.48 15.73 15.37 15.65 +0.32% 29,478 45,874,093
2025-02-21 15.45 15.6 15.21 15.6 +0.71% 39,862 61,386,916
2025-02-20 15.34 15.65 15.29 15.49 +0.39% 41,100 63,455,833
2025-02-19 15.22 15.55 15.1 15.43 +1.31% 39,184 59,992,832
2025-02-18 15.34 15.43 15 15.23 -0.72% 38,466 58,546,159
2025-02-17 14.92 15.34 14.9 15.34 +2.4% 37,384 56,536,411
2025-02-14 14.8 15.04 14.79 14.98 +0.27% 28,011 41,848,721
2025-02-13 15 15.09 14.77 14.94 -1.06% 31,632 47,190,533
2025-02-12 14.93 15.1 14.74 15.1 +1.14% 39,985 59,552,332
2025-02-11 14.95 15.06 14.72 14.93 -0.13% 38,929 57,961,100
2025-02-10 14.35 14.96 14.26 14.95 +3.6% 51,744 75,688,395
2025-02-07 14.15 14.48 14 14.43 +1.83% 51,359 73,136,193
2025-02-06 13.89 14.17 13.7 14.17 +2.02% 53,812 75,107,974
2025-02-05 13.75 13.93 13.63 13.89 +0.94% 22,431 30,975,527
2025-01-27 13.6 13.93 13.54 13.76 +1.25% 26,247 36,006,373
2025-01-24 13.3 13.59 12.95 13.59 +2.8% 46,212 61,395,889
2025-01-23 13.55 13.67 13.14 13.22 -2.44% 25,915 34,533,094
2025-01-22 13.8 13.86 13.51 13.55 -1.88% 26,217 35,806,576
2025-01-21 13.89 13.96 13.59 13.81 -0.29% 21,243 29,235,199
2025-01-20 14 14.07 13.33 13.85 +1.17% 31,013 42,640,427
2025-01-17 13.63 13.84 13.5 13.69 +0.51% 30,635 41,882,133
2025-01-16 13.64 13.71 13.42 13.62 +0.67% 28,339 38,362,501
2025-01-15 13.53 13.67 13.34 13.53 -0.07% 24,082 32,570,371
2025-01-14 13.15 13.55 12.94 13.54 +4.15% 32,924 43,783,867
2025-01-13 12.7 13.24 12.57 13 +0.39% 18,328 23,655,958
2025-01-10 13.2 13.3 12.86 12.95 -1.82% 17,492 22,845,267
2025-01-09 13.26 13.26 13 13.19 -0.6% 24,418 32,066,361
2025-01-08 13.02 13.3 12.88 13.27 +0.99% 36,968 48,377,537
2025-01-07 12.59 13.18 12.5 13.14 +3.63% 44,917 57,619,385
2025-01-06 12.23 12.88 11.59 12.68 +0.63% 23,337 28,984,773
2025-01-03 12.84 12.84 12.2 12.6 -0.24% 24,876 30,930,790
2025-01-02 12.66 13.14 12.5 12.63 -0.24% 24,653 31,546,013
2024-12-31 12.72 12.85 12.56 12.66 -0.31% 18,416 23,361,271
2024-12-30 12.72 12.85 12.51 12.7 -0.16% 14,699 18,632,105
2024-12-27 12.66 12.93 12.52 12.72 +1.6% 15,803 20,192,326
2024-12-26 12.31 12.87 12.2 12.52 +1.38% 15,869 19,968,196
2024-12-25 12.37 12.48 11.95 12.35 -0.64% 19,422 23,682,280
2024-12-24 12.53 12.85 12.25 12.43 -0.32% 13,991 17,481,076
2024-12-23 13.21 13.31 12.38 12.47 -5.89% 27,342 34,945,169
2024-12-20 13.01 13.38 12.91 13.25 +1.45% 15,974 21,087,977
2024-12-19 12.97 13.24 12.76 13.06 +0.69% 18,265 23,761,937
2024-12-18 13.03 13.22 12.63 12.97 -0.69% 18,575 24,129,020
2024-12-17 13.9 13.95 13.01 13.06 -5.91% 32,324 43,074,421
2024-12-16 13.75 13.97 13.63 13.88 +0.95% 21,442 29,750,513
2024-12-13 13.93 14.01 13.63 13.75 -1.79% 18,581 25,597,595
2024-12-12 13.73 14.17 13.6 14 +2.19% 31,318 43,452,511
2024-12-11 13.7 13.75 13.51 13.7 -0.29% 22,602 30,856,199
2024-12-10 14.2 14.25 13.61 13.74 -1.15% 40,544 56,007,212
2024-12-09 13.61 13.95 13.61 13.9 +2.21% 43,192 59,768,530
2024-12-06 13.85 13.88 13.45 13.6 -1.59% 29,286 39,758,734
2024-12-05 13.31 13.83 13.31 13.82 +2.9% 36,009 49,286,843
2024-12-04 13.55 13.69 13.28 13.43 -0.89% 26,511 35,721,497
2024-12-03 13.38 14.08 13.34 13.55 +1.27% 40,596 55,405,206
2024-12-02 13.26 13.41 13.2 13.38 +1.75% 27,365 36,513,366
2024-11-29 12.92 13.19 12.79 13.15 +1% 21,532 28,091,292
2024-11-28 13.01 13.17 12.93 13.02 0% 19,893 25,967,700
2024-11-27 12.93 13.03 12.43 13.02 +0.77% 20,232 25,660,413
2024-11-26 13.18 13.38 12.82 12.92 -2.78% 22,606 29,461,448
2024-11-25 12.98 13.29 12.81 13.29 +2.15% 18,398 24,056,875
2024-11-22 13.3 13.8 12.96 13.01 -2.69% 31,012 41,520,022
2024-11-21 13.25 13.43 13.15 13.37 +0.53% 22,964 30,550,032
2024-11-20 12.8 13.4 12.72 13.3 +4.07% 28,956 38,155,924
2024-11-19 12.44 12.78 12.41 12.78 +2.73% 19,618 24,638,046
2024-11-18 13.11 13.28 12.32 12.44 -5.33% 31,867 40,235,515
2024-11-15 12.8 13.5 12.74 13.14 +2.66% 40,702 53,757,635
2024-11-14 13.13 13.3 12.76 12.8 -3.03% 19,311 25,125,820
2024-11-13 13.22 13.42 12.93 13.2 -0.75% 21,658 28,452,487
2024-11-12 13.6 13.63 13.12 13.3 -0.97% 26,594 35,597,877
2024-11-11 13.16 13.45 13.05 13.43 +2.21% 24,259 32,159,681
2024-11-08 13.35 13.51 13.05 13.14 -1.35% 38,731 51,287,148
2024-11-07 12.62 13.42 12.46 13.32 +5.55% 50,983 66,546,850
2024-11-06 12.6 12.75 12.41 12.62 +0.32% 20,679 26,036,748
2024-11-05 12.38 12.6 12.35 12.58 +1.86% 19,555 24,422,333
2024-11-04 11.99 12.39 11.97 12.35 +3.17% 17,580 21,553,540
2024-11-01 12.83 12.93 11.93 11.97 -6.7% 35,850 43,823,434
2024-10-31 12.66 12.91 12.54 12.83 +1.26% 27,913 35,637,113
2024-10-30 13.13 13.18 12.49 12.67 -3.5% 44,249 56,369,541
2024-10-29 12.85 13.78 12.55 13.13 +2.5% 71,400 94,293,793
2024-10-28 12.83 13.05 12.55 12.81 +0.95% 29,862 38,069,194
2024-10-25 12.16 12.7 12.1 12.69 +4.36% 33,086 41,388,825
2024-10-24 12.38 12.38 12.03 12.16 -2.01% 23,167 28,221,601
2024-10-23 12.28 12.48 12.17 12.41 +1.14% 31,933 39,375,021
2024-10-22 12.56 12.66 12.12 12.27 -5.69% 66,691 82,311,786
2024-10-21 13.05 13.59 12.95 13.01 -0.84% 62,844 82,776,752
2024-10-18 12.5 13.16 12.37 13.12 +4.38% 52,503 68,226,149
2024-10-17 12.46 13.21 12.33 12.57 +0.64% 52,467 66,609,141
2024-10-16 12.49 12.8 12.18 12.49 +0.64% 53,128 66,267,670
2024-10-15 11.56 13.1 11.55 12.41 +7.45% 83,121 103,166,761
2024-10-14 11.41 11.62 11.17 11.55 +1.58% 17,380 19,898,549
2024-10-11 11.99 11.99 11.21 11.37 -5.17% 33,846 39,031,525
2024-10-10 12.43 12.5 11.8 11.99 -0.99% 30,931 37,773,054
2024-10-09 13.2 13.23 12.11 12.11 -10.36% 38,559 48,991,006
2024-10-08 14.5 14.5 12.19 13.51 +10.92% 65,595 87,140,064
2024-09-30 11.3 12.34 11.17 12.18 +12.36% 57,041 67,142,462
2024-09-27 10.4 10.9 10.38 10.84 +4.73% 23,602 25,118,551
2024-09-26 10.1 10.35 10.1 10.35 +1.67% 11,523 11,834,603
2024-09-25 10.18 10.31 10.08 10.18 +0.99% 12,446 12,707,363
2024-09-24 9.89 10.09 9.81 10.08 +2.75% 9,918 9,903,261
2024-09-23 9.64 9.82 9.64 9.81 +0.82% 6,181 6,034,741
2024-09-20 9.78 9.88 9.63 9.73 -1.02% 6,731 6,538,280
2024-09-19 9.46 9.89 9.46 9.83 +3.8% 11,839 11,551,735
2024-09-18 9.69 9.72 9.24 9.47 -1.46% 8,755 8,244,768
2024-09-13 9.95 9.95 9.58 9.61 -2.73% 7,962 7,713,426
2024-09-12 9.99 10.07 9.85 9.88 -1.1% 5,295 5,279,134
2024-09-11 9.96 10.11 9.94 9.99 -0.4% 5,828 5,837,487
2024-09-10 10 10.08 9.74 10.03 +2.24% 9,354 9,267,046
2024-09-09 9.71 9.93 9.6 9.81 +0.2% 6,395 6,253,791
2024-09-06 10.15 10.15 9.73 9.79 -3.55% 11,941 11,834,460
2024-09-05 10.06 10.15 9.96 10.15 +1.5% 8,296 8,357,353
2024-09-04 10.01 10.11 9.87 10 -0.7% 6,403 6,396,445
2024-09-03 10.09 10.2 9.98 10.07 +0.3% 5,679 5,729,327
2024-09-02 10.12 10.29 10 10.04 -0.89% 11,980 12,138,083
2024-08-30 9.95 10.37 9.91 10.13 +1.71% 19,586 19,991,589
2024-08-29 9.7 10.04 9.57 9.96 +2.36% 12,009 11,842,749
2024-08-28 9.47 9.83 9.37 9.73 +2.96% 9,154 8,861,876
2024-08-27 9.72 9.79 9.45 9.45 -2.17% 5,695 5,469,786
2024-08-26 9.35 9.72 9.33 9.66 +3.21% 6,379 6,123,382
2024-08-23 9.67 9.68 9.28 9.36 -2.8% 8,365 7,897,629
2024-08-22 9.9 10 9.55 9.63 -2.23% 7,178 6,999,541
2024-08-21 9.92 9.99 9.85 9.85 -0.81% 4,566 4,527,078
2024-08-20 10.14 10.2 9.86 9.93 -2.46% 8,560 8,541,922
2024-08-19 10.2 10.25 10.06 10.18 -0.29% 8,380 8,514,242
2024-08-16 10.24 10.34 10.17 10.21 -0.1% 11,441 11,708,949
2024-08-15 10.06 10.28 9.99 10.22 +0.89% 10,964 11,155,464
2024-08-14 10.23 10.27 10.06 10.13 -0.49% 8,108 8,235,377
2024-08-13 10.05 10.19 9.91 10.18 +1.7% 8,051 8,113,659
2024-08-12 10.05 10.14 9.96 10.01 -0.3% 7,910 7,932,777
2024-08-09 10.07 10.17 10.01 10.04 -0.2% 5,091 5,134,855
2024-08-08 10.04 10.11 9.87 10.06 +0.1% 6,855 6,849,952
2024-08-07 10 10.12 9.88 10.05 +0.7% 6,704 6,736,604
2024-08-06 9.76 9.99 9.76 9.98 +2.99% 6,636 6,561,929
2024-08-05 9.97 10.06 9.67 9.69 -2.91% 7,076 6,963,848
2024-08-02 10.05 10.18 9.95 9.98 -1.96% 8,308 8,347,243
2024-08-01 10.22 10.25 10.1 10.18 -0.1% 8,365 8,497,932
2024-07-31 9.87 10.2 9.82 10.19 +3.24% 12,065 12,162,103
2024-07-30 9.8 9.93 9.68 9.87 +0.71% 5,581 5,488,797
2024-07-29 9.84 9.86 9.62 9.8 +0.51% 8,038 7,863,295
2024-07-26 9.47 9.78 9.47 9.75 +2.96% 7,878 7,622,084
2024-07-25 9.33 9.6 9.21 9.47 +1.18% 6,676 6,319,027
2024-07-24 9.48 9.53 9.29 9.36 -1.27% 7,125 6,695,719
2024-07-23 9.71 9.78 9.46 9.48 -1.96% 7,069 6,819,299
2024-07-22 9.62 9.74 9.58 9.67 +0.52% 3,946 3,812,892
2024-07-19 9.61 9.69 9.43 9.62 +1.37% 5,001 4,802,145
2024-07-18 9.43 9.57 9.11 9.49 -0.52% 7,524 7,049,034
2024-07-17 9.74 9.77 9.5 9.54 -1.95% 6,914 6,638,517
2024-07-16 9.81 9.91 9.61 9.73 -0.82% 7,319 7,124,647
2024-07-15 10.14 10.14 9.79 9.81 -2.49% 7,566 7,460,095
2024-07-12 10.09 10.22 9.95 10.06 -0.2% 9,140 9,222,778
2024-07-11 9.89 10.1 9.84 10.08 +3.49% 8,716 8,731,205
2024-07-10 9.89 9.98 9.72 9.74 -1.62% 6,274 6,168,702
2024-07-09 9.7 9.9 9.46 9.9 +1.96% 11,558 11,194,008
2024-07-08 10.03 10.08 9.65 9.71 -3.09% 9,361 9,152,068
2024-07-05 9.77 10.04 9.61 10.02 +1.73% 8,079 7,982,529
2024-07-04 10.12 10.28 9.8 9.85 -3.05% 12,088 12,046,033
2024-07-03 10.49 10.49 10.1 10.16 -1.65% 8,227 8,383,606
2024-07-02 10.24 10.4 10.14 10.33 +1.47% 10,180 10,481,330
2024-07-01 10.27 10.38 9.93 10.18 -0.97% 10,040 10,163,713
2024-06-28 10.17 10.42 10.12 10.28 +0.1% 14,895 15,339,688
2024-06-27 10.28 10.71 10.15 10.27 -0.1% 21,235 22,103,729
2024-06-26 9.87 10.28 9.79 10.28 +4.26% 12,090 12,148,241
2024-06-25 9.82 10.09 9.8 9.86 +0.92% 11,257 11,187,655
2024-06-24 10.09 10.21 9.75 9.77 -4.59% 13,184 13,066,056
2024-06-21 10.12 10.39 10.01 10.24 +0.1% 7,212 7,395,787
2024-06-20 10.44 10.53 10.2 10.23 -2.01% 9,375 9,682,972
2024-06-19 10.55 10.61 10.35 10.44 -0.57% 7,967 8,339,178
2024-06-18 10.15 10.5 10.14 10.5 +3.45% 10,094 10,501,081
2024-06-17 10.21 10.29 10.09 10.15 -1.46% 8,787 8,955,693
2024-06-14 10.21 10.35 10.02 10.3 -0.29% 8,560 8,756,310
2024-06-13 10.33 10.45 10.21 10.33 -0.1% 11,009 11,373,140
2024-06-12 10.12 10.37 10.08 10.34 +0.78% 10,979 11,242,613
2024-06-11 10.45 10.45 10.1 10.26 -1.82% 14,201 14,473,431
2024-06-07 9.97 10.49 9.97 10.45 +5.77% 19,825 20,507,921
2024-06-06 10.31 10.47 9.7 9.88 -5% 23,246 23,227,293
2024-06-05 10.71 10.71 10.4 10.4 -2.71% 12,281 12,931,047
2024-06-04 11.06 11.1 10.47 10.69 -3.35% 20,979 22,424,996
2024-06-03 11.55 11.62 10.99 11.06 -4.24% 19,320 21,665,423
2024-05-31 11.39 11.6 11.37 11.55 +1.49% 12,094 13,941,546
2024-05-30 11.43 11.53 11.21 11.38 -0.44% 7,853 8,954,184
2024-05-29 11.28 11.54 11.22 11.43 +0.44% 8,501 9,719,475
2024-05-28 11.48 11.6 11.29 11.38 -0.87% 10,869 12,399,535
2024-05-27 11.65 11.65 11.18 11.48 0% 15,461 17,529,979
2024-05-24 11.6 11.69 11.42 11.48 -0.95% 9,416 10,855,290
2024-05-23 11.86 11.87 11.51 11.59 -2.44% 13,868 16,172,857
2024-05-22 11.8 11.93 11.7 11.88 +0.68% 11,104 13,137,078
2024-05-21 12.09 12.14 11.7 11.8 -2.72% 15,869 18,801,043
2024-05-20 12.22 12.39 12.05 12.13 -0.33% 16,717 20,370,598
2024-05-17 12.17 12.25 12.01 12.17 +0.33% 11,486 13,939,566
2024-05-16 11.94 12.17 11.94 12.13 +1.76% 12,076 14,606,211
2024-05-15 12.1 12.19 11.86 11.92 -0.33% 13,017 15,673,901
2024-05-14 11.93 12.11 11.89 11.96 +0.59% 11,088 13,293,383
2024-05-13 12.22 12.28 11.8 11.89 -2.62% 14,367 17,165,890
2024-05-10 12.54 12.6 12.2 12.21 -2.32% 12,031 14,803,558
2024-05-09 12.31 12.58 12.31 12.5 +1.54% 12,769 15,960,605
2024-05-08 12.5 12.56 12.23 12.31 -1.52% 13,785 17,046,279
2024-05-07 12.34 12.5 12.26 12.5 +1.3% 11,718 14,533,768
2024-05-06 12.05 12.34 12.05 12.34 +3.52% 16,041 19,666,090
2024-04-30 12.07 12.15 11.73 11.92 -1.24% 18,764 22,400,752
2024-04-29 11.58 12.07 11.55 12.07 +4.23% 23,145 27,339,075
2024-04-26 11.77 11.78 11.5 11.58 -1.03% 25,032 29,016,754
2024-04-25 11.79 11.92 11.64 11.7 -1.02% 34,061 40,046,731
2024-04-24 11.31 11.82 11.22 11.82 -4.68% 41,531 48,189,450
2024-04-23 12.04 12.46 12.04 12.4 +2.73% 16,149 19,879,284
2024-04-22 12.06 12.24 11.66 12.07 -1.39% 16,309 19,538,679
2024-04-19 12.02 12.35 11.93 12.24 +1.32% 15,120 18,378,469
2024-04-18 12.35 12.35 11.9 12.08 -1.87% 17,347 21,027,531
2024-04-17 11.32 12.32 11.31 12.31 +11% 26,890 32,247,541
2024-04-16 12 12.04 11.01 11.09 -8.27% 26,711 30,256,953
2024-04-15 13.01 13.08 11.83 12.09 -7.36% 32,833 40,348,590
2024-04-12 13.04 13.43 13.01 13.05 +0.46% 16,998 22,478,363
2024-04-11 12.76 13.2 12.61 12.99 +0.93% 13,226 17,227,807
2024-04-10 13.12 13.24 12.67 12.87 -2.35% 14,593 18,859,425
2024-04-09 13 13.23 12.99 13.18 +1.46% 13,916 18,238,392
2024-04-08 13.39 13.48 12.98 12.99 -3.56% 20,972 27,749,545
2024-04-03 13.5 13.6 13.25 13.47 -0.74% 15,032 20,139,481
2024-04-02 13.55 13.62 13.4 13.57 +0.52% 17,727 24,020,610
2024-04-01 13.14 13.5 13.14 13.5 +2.82% 18,589 24,844,431
2024-03-29 12.88 13.15 12.77 13.13 +2.02% 15,552 20,254,136
2024-03-28 12.67 13.05 12.62 12.87 +1.42% 20,081 25,876,327
2024-03-27 12.81 13.37 12.68 12.69 -2.31% 19,488 25,260,151
2024-03-26 12.8 13.11 12.75 12.99 +0.15% 22,459 28,967,561
2024-03-25 13.29 13.48 12.93 12.97 -3.06% 22,390 29,540,840
2024-03-22 13.53 13.6 13.17 13.38 -1.76% 20,544 27,439,026
2024-03-21 13.56 13.65 13.28 13.62 +0.67% 18,594 25,101,680
2024-03-20 13.31 13.65 13.25 13.53 +1.2% 21,602 29,074,307
2024-03-19 13.33 13.46 13.22 13.37 +0.3% 20,069 26,764,971
2024-03-18 12.99 13.39 12.93 13.33 +3.25% 25,009 33,004,504
2024-03-15 12.6 12.93 12.6 12.91 +1.73% 20,942 26,832,228
2024-03-14 12.78 12.91 12.46 12.69 -0.78% 21,958 27,931,315
2024-03-13 12.71 12.86 12.62 12.79 +0.63% 22,144 28,239,231
2024-03-12 12.69 12.8 12.5 12.71 -0.31% 29,510 37,312,551
2024-03-11 12.4 13.07 12.25 12.75 +3.16% 37,806 47,968,637
2024-03-08 12.24 12.47 12.21 12.36 +0.32% 19,035 23,472,484
2024-03-07 12.06 12.43 12.04 12.32 +2.16% 27,907 34,317,648
2024-03-06 11.75 12.16 11.68 12.06 +2.64% 19,026 22,794,000
2024-03-05 12.12 12.12 11.7 11.75 -3.21% 16,190 19,203,009
2024-03-04 12.2 12.38 11.82 12.14 -0.82% 18,986 22,930,222
2024-03-01 12.1 12.3 11.89 12.24 +1.32% 20,463 24,860,570
2024-02-29 11.51 12.09 11.41 12.08 +4.14% 27,089 32,227,869
2024-02-28 12.98 13.14 11.54 11.6 -10.7% 51,290 63,863,745
2024-02-27 12.5 12.99 12.4 12.99 +3.26% 34,556 44,304,864
2024-02-26 12.31 12.86 12.18 12.58 +3.97% 35,665 44,497,968
2024-02-23 11.8 12.21 11.75 12.1 +2.54% 25,537 30,644,467
2024-02-22 11.46 11.83 11.46 11.8 +2.61% 16,020 18,764,147
2024-02-21 11.31 12.13 11.2 11.5 +0.44% 25,912 30,421,504
2024-02-20 11.14 11.54 10.89 11.45 +2.6% 22,419 25,241,449
2024-02-19 10.95 11.43 10.8 11.16 +2.67% 32,579 36,378,952
2024-02-08 9.6 11.01 9.33 10.87 +16.63% 42,170 42,966,906
2024-02-07 9.98 10.09 9.12 9.32 -7.08% 41,183 39,419,720
2024-02-06 9.65 10.35 8.85 10.03 +1.52% 43,583 41,345,568
2024-02-05 11.06 11.12 9.58 9.88 -13.79% 36,044 36,653,949
2024-02-02 12.2 12.46 10.98 11.46 -5.52% 24,967 28,979,195
2024-02-01 12.41 12.45 11.79 12.13 -2.65% 21,027 25,441,552
2024-01-31 13.21 13.21 12.4 12.46 -5.61% 21,508 27,465,231
2024-01-30 13.8 13.8 13.12 13.2 -3.79% 13,167 17,673,261
2024-01-29 14.41 14.41 13.69 13.72 -3.92% 15,124 21,036,836
2024-01-26 14.25 14.47 14.1 14.28 +0.71% 17,836 25,587,293
2024-01-25 13.67 14.2 13.53 14.18 +4.26% 18,032 25,190,426
2024-01-24 13.33 13.61 12.97 13.6 +2.26% 19,419 25,856,382
2024-01-23 13.6 13.7 13.08 13.3 -2.13% 29,293 38,780,550
2024-01-22 14.75 14.9 13.42 13.59 -6.92% 23,194 32,808,275
2024-01-19 14.77 14.91 14.54 14.6 -1.08% 13,856 20,328,391
2024-01-18 15.18 15.37 14.43 14.76 -3.28% 22,772 33,683,829
2024-01-17 15.72 15.78 15.26 15.26 -2.93% 14,156 21,886,033
2024-01-16 15.87 16.04 15.52 15.72 -0.13% 20,404 32,062,517
2024-01-15 15.8 15.95 15.61 15.74 -0.76% 8,498 13,401,662
2024-01-12 16.06 16.19 15.81 15.86 -1.37% 9,662 15,456,500
2024-01-11 15.82 16.08 15.71 16.08 +1.71% 10,876 17,291,261
2024-01-10 16.18 16.29 15.81 15.81 -2.23% 13,898 22,236,780
2024-01-09 15.93 16.35 15.93 16.17 +1.83% 11,114 17,962,637
2024-01-08 16.13 16.19 15.86 15.88 -1.55% 12,279 19,653,174
2024-01-05 16.4 16.51 16.07 16.13 -1.83% 12,297 20,008,847
2024-01-04 16.54 16.54 16.34 16.43 -0.67% 10,751 17,654,911
2024-01-03 16.57 16.65 16.43 16.54 -0.54% 10,013 16,550,455
2024-01-02 16.41 16.69 16.38 16.63 +1.65% 13,412 22,224,940

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

хС│чЯещжЩ 605089

近期数据

ше┐ф╕Кц╡╖ 605151

2024年一季度

шИкхдйхПСх▒Х 000547

2023年全年

хЕЙхНОшВбф╗╜ 001333

2024年至今

хНЧцибчФЯчЙй 688265

2024年至今

щЭТцЭ╛шВбф╗╜ 300132

2024年一季度

ц╡╖цгошНпф╕Ъ 001367

2024年至今

цШехЕЙчзСцКА 603657

2024年一季度

хдйхгХшГ╜ц║Р 300332

近三个月

х╣┐чФЯхаВ 300436

2023年全年

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
元宇宙
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
虚拟现实
数字经济

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