х║╖ц│░хМ╗хнж 300869

数据更新至:

添加到对比分析

13.90 +0.43%

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

13.9
+0.43% +0.06
13.84
开盘价
13.97
最高价
13.7
最低价
21,469
成交量
数据更新至: 2025-03-25

技术指标

14.20
MA5 (5日均线)
14.38
MA10 (10日均线)
14.36
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 13.84 13.97 13.7 13.9 +0.43% 21,469 29,673,649
2025-03-24 14.18 14.26 13.62 13.84 -2.4% 42,193 58,612,221
2025-03-21 14.42 14.5 14.14 14.18 -1.8% 34,190 48,876,655
2025-03-20 14.59 14.66 14.44 14.44 -1.37% 29,769 43,193,059
2025-03-19 14.71 14.8 14.56 14.64 -0.41% 31,362 46,040,965
2025-03-18 14.71 14.88 14.66 14.7 +0.07% 35,407 52,217,552
2025-03-17 14.74 14.82 14.56 14.69 -0.2% 32,301 47,361,324
2025-03-14 14.25 14.72 14.19 14.72 +3.3% 53,440 77,450,178
2025-03-13 14.4 14.44 14.06 14.25 -0.97% 37,545 53,420,157
2025-03-12 14.62 14.72 14.38 14.39 -1.57% 41,752 60,417,383
2025-03-11 14.5 14.71 14.44 14.62 -0.41% 38,591 56,178,614
2025-03-10 14.68 15.03 14.58 14.68 +2.66% 71,343 105,388,260
2025-03-07 14.49 14.54 14.24 14.3 -1.52% 36,655 52,707,848
2025-03-06 14.22 14.53 14.13 14.52 +2.47% 47,882 68,933,140
2025-03-05 14.35 14.38 13.98 14.17 -1.19% 31,470 44,458,134
2025-03-04 14.05 14.36 14.03 14.34 +1.63% 29,108 41,521,115
2025-03-03 13.96 14.33 13.92 14.11 +1.15% 31,278 44,365,034
2025-02-28 14.31 14.43 13.92 13.95 -2.79% 36,076 50,937,426
2025-02-27 14.4 14.52 14.14 14.35 -0.28% 36,774 52,733,646
2025-02-26 14.28 14.39 14.17 14.39 +0.91% 35,763 51,091,625
2025-02-25 14.2 14.34 14.11 14.26 -0.9% 35,215 50,175,160
2025-02-24 14.6 14.68 14.2 14.39 -1.57% 47,730 68,803,754
2025-02-21 14.65 14.94 14.39 14.62 +0.07% 52,043 75,931,310
2025-02-20 14.43 14.9 14.41 14.61 +1.11% 52,453 77,011,204
2025-02-19 14.29 14.57 14.14 14.45 +1.12% 47,115 67,759,548
2025-02-18 14.87 14.93 14.27 14.29 -4.35% 60,085 87,361,691
2025-02-17 14.55 15.35 14.48 14.94 +3.53% 101,699 152,364,092
2025-02-14 13.92 14.61 13.92 14.43 +3.37% 72,227 103,934,376
2025-02-13 14.1 14.11 13.9 13.96 -0.78% 29,717 41,527,224
2025-02-12 14 14.1 13.9 14.07 +0.57% 33,205 46,463,744
2025-02-11 14.15 14.2 13.83 13.99 -1.13% 43,003 59,988,257
2025-02-10 13.8 14.36 13.79 14.15 +2.76% 52,874 74,299,340
2025-02-07 13.53 13.9 13.5 13.77 +1.62% 52,448 72,115,339
2025-02-06 13.32 13.55 13.21 13.55 +1.5% 32,538 43,655,642
2025-02-05 13.15 13.4 13.1 13.35 +2.69% 34,875 46,347,187
2025-01-27 13.2 13.44 13 13 -0.84% 33,617 44,458,935
2025-01-24 13 13.16 12.95 13.11 +0.31% 27,127 35,449,504
2025-01-23 13.14 13.33 13.05 13.07 +0.85% 37,077 48,992,490
2025-01-22 13.15 13.2 12.88 12.96 -1.89% 27,977 36,368,582
2025-01-21 13.34 13.39 13.1 13.21 -0.6% 23,303 30,754,643
2025-01-20 13.26 13.37 13.01 13.29 -1.34% 38,549 51,011,936
2025-01-17 13.41 13.56 13.26 13.47 +0.67% 26,768 35,905,624
2025-01-16 13.45 13.68 13.32 13.38 -0.15% 29,093 39,250,256
2025-01-15 13.52 13.52 13.32 13.4 -0.96% 31,248 41,846,340
2025-01-14 13.17 13.54 13.15 13.53 +3.36% 39,224 52,475,084
2025-01-13 12.86 13.13 12.66 13.09 +1.24% 29,481 38,197,395
2025-01-10 13.38 13.44 12.88 12.93 -3.44% 34,334 45,183,380
2025-01-09 13.39 13.72 13.25 13.39 -0.07% 40,606 54,562,351
2025-01-08 13.46 13.58 13.04 13.4 0% 41,881 55,959,198
2025-01-07 13.41 13.43 13.16 13.4 -0.15% 36,855 49,094,300
2025-01-06 13.21 13.68 13.02 13.42 +2.13% 52,625 70,524,825
2025-01-03 13.6 13.71 13.08 13.14 -2.81% 52,032 69,655,901
2025-01-02 13.94 14.03 13.39 13.52 -3.01% 39,475 54,319,222
2024-12-31 14.37 14.45 13.94 13.94 -2.99% 35,135 49,684,785
2024-12-30 14.6 14.72 14.28 14.37 -1.51% 29,451 42,366,785
2024-12-27 14.44 14.79 14.28 14.59 +1.46% 33,827 49,387,079
2024-12-26 14.42 14.59 14.34 14.38 -0.42% 25,025 36,150,714
2024-12-25 14.84 14.97 14.33 14.44 -1.7% 41,707 60,483,744
2024-12-24 14.71 14.94 14.6 14.69 -0.68% 31,839 46,889,145
2024-12-23 15.39 15.51 14.72 14.79 -3.9% 43,811 65,511,275
2024-12-20 15.37 15.56 15.34 15.39 +0.13% 25,287 39,061,266
2024-12-19 15.34 15.45 15.06 15.37 -0.65% 37,815 57,683,672
2024-12-18 15.67 15.8 15.44 15.47 -1.15% 41,201 64,126,830
2024-12-17 16.15 16.19 15.59 15.65 -3.34% 52,083 82,446,147
2024-12-16 16.02 16.51 15.97 16.19 +1.5% 65,076 105,782,096
2024-12-13 16.35 16.35 15.95 15.95 -2.8% 47,915 77,287,577
2024-12-12 16.27 16.43 16.17 16.41 +0.86% 38,425 62,768,273
2024-12-11 16.06 16.32 16.06 16.27 +0.99% 33,558 54,505,582
2024-12-10 16.59 16.66 16.1 16.11 +0.37% 54,506 89,033,330
2024-12-09 16.18 16.31 15.93 16.05 -0.25% 38,932 62,779,658
2024-12-06 15.76 16.1 15.72 16.09 +1.96% 46,160 73,694,394
2024-12-05 15.65 15.84 15.6 15.78 +0.83% 25,259 39,762,002
2024-12-04 15.95 15.97 15.58 15.65 -2.13% 33,929 53,567,649
2024-12-03 16.07 16.11 15.78 15.99 -0.81% 38,742 61,731,128
2024-12-02 15.59 16.15 15.57 16.12 +3.53% 56,631 90,116,786
2024-11-29 15.39 15.66 15.29 15.57 +1.17% 46,315 71,934,504
2024-11-28 15.48 15.57 15.37 15.39 -0.58% 34,833 53,881,487
2024-11-27 15.28 15.51 14.84 15.48 +1.24% 46,256 70,066,974
2024-11-26 15.36 15.69 15.22 15.29 -0.84% 35,505 54,821,613
2024-11-25 15.21 15.47 15.12 15.42 +1.98% 42,519 65,052,964
2024-11-22 15.92 15.96 15.08 15.12 -4.85% 56,197 87,021,019
2024-11-21 16.03 16.08 15.72 15.89 -0.94% 41,114 65,329,800
2024-11-20 15.59 16.08 15.54 16.04 +2.89% 56,756 90,077,146
2024-11-19 15.35 15.6 15.21 15.59 +2.1% 55,613 85,897,631
2024-11-18 15.7 15.85 15.2 15.27 -2.74% 78,422 121,138,866
2024-11-15 16.2 16.29 15.67 15.7 -3.03% 60,653 96,992,766
2024-11-14 16.9 16.93 16.16 16.19 -4.14% 69,873 114,903,852
2024-11-13 17.25 17.49 16.63 16.89 -2.09% 78,945 133,754,200
2024-11-12 17.23 17.89 17.08 17.25 +0.41% 98,224 171,739,664
2024-11-11 16.63 17.18 16.63 17.18 +2.57% 60,912 103,332,658
2024-11-08 16.98 17.17 16.7 16.75 -0.24% 67,988 114,858,282
2024-11-07 16.14 16.81 16.12 16.79 +3.13% 64,391 106,910,354
2024-11-06 16.24 16.55 16.08 16.28 +0.62% 61,233 99,916,243
2024-11-05 15.77 16.21 15.7 16.18 +2.28% 51,188 82,209,868
2024-11-04 15.52 15.83 15.51 15.82 +2.33% 29,500 46,417,937
2024-11-01 15.9 15.99 15.37 15.46 -3.19% 49,903 77,757,252
2024-10-31 15.8 16.08 15.71 15.97 +1.2% 37,610 59,854,672
2024-10-30 15.89 16.06 15.54 15.78 -1.5% 43,316 68,460,357
2024-10-29 16.93 16.95 15.9 16.02 -3.73% 73,544 120,019,123
2024-10-28 16.27 16.67 16.12 16.64 +2.34% 59,122 97,072,192
2024-10-25 15.88 16.33 15.81 16.26 +2.46% 58,759 94,716,758
2024-10-24 15.88 16.06 15.75 15.87 -0.13% 35,356 56,292,551
2024-10-23 16.02 16.15 15.8 15.89 -2.22% 71,617 114,266,134
2024-10-22 16.18 16.36 16.02 16.25 +0.87% 44,953 72,834,337
2024-10-21 16.04 16.41 15.98 16.11 +0.44% 58,872 95,258,423
2024-10-18 15.43 16.5 15.4 16.04 +3.62% 72,583 115,498,739
2024-10-17 15.62 15.81 15.47 15.48 -0.13% 36,970 57,829,633
2024-10-16 15.46 15.87 15.36 15.5 -0.96% 45,866 71,577,411
2024-10-15 16 16.27 15.63 15.65 -2.55% 53,014 84,618,172
2024-10-14 15.86 16.07 15.37 16.06 +2.03% 61,721 97,232,690
2024-10-11 16.7 16.82 15.53 15.74 -6.09% 64,466 103,663,846
2024-10-10 16.89 17.62 16.71 16.76 +0.72% 93,395 159,804,504
2024-10-09 18 18.33 16.63 16.64 -11.21% 122,671 214,761,536
2024-10-08 19.29 19.54 17.36 18.74 +12.89% 191,905 357,684,927
2024-09-30 15 16.89 14.99 16.6 +14.96% 151,492 241,574,465
2024-09-27 13.7 14.71 13.7 14.44 +6.65% 72,488 102,800,841
2024-09-26 13.01 13.54 12.96 13.54 +3.6% 39,785 52,715,213
2024-09-25 13 13.29 12.99 13.07 +1.63% 36,604 48,202,501
2024-09-24 12.49 12.86 12.48 12.86 +3.29% 28,884 36,728,377
2024-09-23 12.45 12.62 12.41 12.45 +0.16% 12,562 15,692,752
2024-09-20 12.75 12.75 12.41 12.43 -2.43% 22,157 27,715,720
2024-09-19 12.52 12.86 12.45 12.74 +2.25% 15,747 19,959,776
2024-09-18 12.74 12.85 12.39 12.46 -2.04% 16,835 21,011,951
2024-09-13 12.99 13.03 12.72 12.72 -2.3% 15,049 19,330,312
2024-09-12 12.84 13.17 12.8 13.02 +1.24% 23,239 30,346,950
2024-09-11 12.88 12.98 12.8 12.86 -0.62% 13,419 17,289,459
2024-09-10 12.97 13.13 12.66 12.94 -0.23% 26,423 33,932,618
2024-09-09 13.03 13.3 12.85 12.97 +1.49% 36,264 47,501,567
2024-09-06 13.11 13.16 12.78 12.78 -2.59% 15,306 19,791,728
2024-09-05 12.9 13.15 12.88 13.12 +1.71% 15,974 20,884,861
2024-09-04 12.87 13.07 12.81 12.9 +0.08% 14,152 18,356,221
2024-09-03 12.81 13.12 12.75 12.89 +0.16% 17,070 22,094,019
2024-09-02 13.03 13.18 12.83 12.87 -1.61% 21,662 28,193,296
2024-08-30 12.8 13.3 12.75 13.08 +0.93% 30,999 40,573,557
2024-08-29 12.51 13 12.46 12.96 +3.51% 25,871 33,092,417
2024-08-28 12.35 12.56 12.2 12.52 +1.62% 16,981 21,109,686
2024-08-27 12.41 12.61 12.32 12.32 -1.2% 15,963 19,849,494
2024-08-26 12.22 12.5 12.12 12.47 +1.63% 18,880 23,361,888
2024-08-23 12.57 12.64 12.22 12.27 -1.92% 19,182 23,690,161
2024-08-22 12.8 12.89 12.47 12.51 -2.27% 17,845 22,576,329
2024-08-21 13.11 13.11 12.79 12.8 -2.22% 21,232 27,423,672
2024-08-20 13.38 13.38 13.05 13.09 -2.17% 23,057 30,341,677
2024-08-19 13.55 13.65 13.32 13.38 -1.18% 30,178 40,582,686
2024-08-16 13.24 13.63 13.06 13.54 +2.19% 42,213 56,508,046
2024-08-15 13.15 13.39 13.1 13.25 +0.53% 23,390 31,010,027
2024-08-14 13.21 13.33 13.07 13.18 -0.6% 20,320 26,790,149
2024-08-13 13.29 13.32 13.07 13.26 -0.82% 23,083 30,385,564
2024-08-12 13.09 13.52 13.09 13.37 +1.83% 39,865 53,353,909
2024-08-09 13.35 13.45 13.1 13.13 -1.35% 19,444 25,825,581
2024-08-08 13.21 13.46 13.14 13.31 +0.68% 22,091 29,466,780
2024-08-07 13.32 13.42 13.12 13.22 -1.34% 20,628 27,257,851
2024-08-06 12.98 13.4 12.98 13.4 +4.04% 35,143 46,555,023
2024-08-05 13.05 13.36 12.88 12.88 -1.98% 26,506 34,776,220
2024-08-02 12.92 13.47 12.92 13.14 +0.61% 31,775 42,199,691
2024-08-01 13.06 13.25 12.96 13.06 -0.38% 19,509 25,580,540
2024-07-31 12.51 13.11 12.44 13.11 +4.8% 30,927 39,817,614
2024-07-30 12.37 12.57 12.37 12.51 +0.81% 13,828 17,260,605
2024-07-29 12.63 12.65 12.4 12.41 -1.35% 12,283 15,312,243
2024-07-26 12.52 12.65 12.45 12.58 +1.13% 11,100 13,937,527
2024-07-25 12.33 12.63 12.23 12.44 +0.32% 16,271 20,259,261
2024-07-24 12.79 12.79 12.38 12.4 -2.9% 17,615 22,071,699
2024-07-23 13.05 13.05 12.75 12.77 -2.07% 18,189 23,445,426
2024-07-22 12.86 13.11 12.84 13.04 +1.01% 17,698 23,022,389
2024-07-19 12.85 13 12.76 12.91 +0.47% 14,283 18,404,476
2024-07-18 12.79 12.87 12.57 12.85 0% 19,183 24,472,242
2024-07-17 12.77 12.95 12.72 12.85 +0.55% 15,120 19,419,619
2024-07-16 12.79 12.87 12.66 12.78 -0.08% 12,665 16,154,038
2024-07-15 13.1 13.18 12.75 12.79 -2.37% 16,435 21,131,290
2024-07-12 13.12 13.26 13.06 13.1 +0.08% 14,944 19,631,177
2024-07-11 12.83 13.16 12.76 13.09 +4.47% 27,755 36,116,378
2024-07-10 12.53 12.78 12.41 12.53 -0.48% 16,504 20,843,984
2024-07-09 12.53 12.7 12.22 12.59 -0.16% 23,376 29,190,851
2024-07-08 13.1 13.18 12.54 12.61 -3.67% 21,968 28,070,769
2024-07-05 12.48 13.17 12.33 13.09 +4.97% 28,800 36,895,716
2024-07-04 12.99 13 12.41 12.47 -4% 23,010 29,086,427
2024-07-03 13.05 13.12 12.95 12.99 -0.31% 16,575 21,592,875
2024-07-02 13 13.12 12.88 13.03 +0.85% 18,812 24,505,164
2024-07-01 13.07 13.1 12.58 12.92 -1.15% 27,404 35,095,496
2024-06-28 13.24 13.45 13.05 13.07 -1.51% 20,393 27,090,637
2024-06-27 13.48 13.61 13.27 13.27 -2.21% 16,973 22,759,298
2024-06-26 13.07 13.57 13.01 13.57 +3.83% 22,343 29,661,903
2024-06-25 13.03 13.18 12.96 13.07 +0.77% 15,017 19,644,041
2024-06-24 13.5 13.58 12.96 12.97 -4.56% 23,091 30,360,407
2024-06-21 13.54 13.78 13.45 13.59 +0.3% 15,866 21,617,099
2024-06-20 13.82 14.06 13.5 13.55 -2.17% 20,031 27,582,687
2024-06-19 14.02 14.16 13.82 13.85 -1.07% 13,987 19,488,350
2024-06-18 13.95 14.09 13.88 14 +0.36% 12,198 17,091,675
2024-06-17 13.93 14.03 13.82 13.95 -0.36% 16,061 22,396,109
2024-06-14 14.19 14.3 13.96 14 -2.17% 24,055 33,845,395
2024-06-13 14.5 14.52 14.15 14.31 -1.04% 16,473 23,571,040
2024-06-12 14.41 14.7 14.41 14.46 +0.07% 14,595 21,212,072
2024-06-11 14.2 14.5 14.02 14.45 +1.62% 15,308 21,855,832
2024-06-07 14.07 14.29 14.03 14.22 +2.82% 22,713 32,230,066
2024-06-06 14.6 14.69 13.77 13.83 -5.27% 35,628 50,202,815
2024-06-05 14.73 14.86 14.58 14.6 -0.82% 14,095 20,771,957
2024-06-04 14.84 14.89 14.58 14.72 -1.21% 17,976 26,440,529
2024-06-03 15.34 15.35 14.8 14.9 -2.3% 20,231 30,298,086
2024-05-31 15 15.32 15 15.25 +1.6% 16,846 25,656,426
2024-05-30 14.93 15.17 14.85 15.01 -0.33% 14,102 21,173,189
2024-05-29 14.99 15.22 14.94 15.06 -1.5% 14,354 21,647,215
2024-05-28 15.35 15.47 15.21 15.29 -0.91% 16,331 25,013,435
2024-05-27 15.15 15.43 14.99 15.43 +0.78% 23,247 35,246,444
2024-05-24 15.41 15.59 15.29 15.31 -1.16% 18,739 28,833,173
2024-05-23 16 16 15.47 15.49 -3.25% 22,848 35,778,174
2024-05-22 15.86 16.09 15.85 16.01 +0.95% 16,622 26,558,870
2024-05-21 16.04 16.06 15.83 15.86 -1.12% 19,729 31,349,792
2024-05-20 16.37 16.37 16.03 16.04 -0.37% 24,379 39,362,852
2024-05-17 15.99 16.16 15.87 16.1 +0.88% 21,895 35,019,754
2024-05-16 16.16 16.2 15.9 15.96 -0.81% 23,375 37,522,593
2024-05-15 16.47 16.54 16.04 16.09 -2.13% 21,570 34,886,186
2024-05-14 16.33 16.61 16.33 16.44 +0.37% 17,866 29,483,060
2024-05-13 16.78 16.83 16.35 16.38 -2.85% 27,473 45,366,787
2024-05-10 17.27 17.35 16.85 16.86 -2.37% 30,705 52,169,576
2024-05-09 17.02 17.37 16.94 17.27 +1.11% 36,124 62,237,170
2024-05-08 17.05 17.34 16.9 17.08 +0.29% 42,635 72,978,543
2024-05-07 17.1 17.44 16.89 17.03 +1.43% 51,922 88,845,924
2024-05-06 16.32 16.9 16.32 16.79 +4.03% 50,563 84,626,372
2024-04-30 16.13 16.26 15.88 16.14 +0.19% 31,048 49,865,814
2024-04-29 16 16.29 15.51 16.11 -1.29% 51,506 82,385,924
2024-04-26 16.02 16.39 16.02 16.32 +1.05% 28,747 46,757,632
2024-04-25 16.13 16.46 16.05 16.15 -0.25% 23,194 37,673,031
2024-04-24 16.18 16.3 16 16.19 +0.19% 19,665 31,696,073
2024-04-23 15.92 16.25 15.84 16.16 +1.57% 27,104 43,615,363
2024-04-22 15.6 16.1 15.45 15.91 +2.05% 21,544 34,169,364
2024-04-19 15.68 15.81 15.49 15.59 -1.08% 16,649 25,994,384
2024-04-18 15.85 16.02 15.61 15.76 -0.57% 19,281 30,539,262
2024-04-17 15.13 15.85 15.13 15.85 +5.46% 24,788 38,775,209
2024-04-16 15.75 15.9 14.99 15.03 -4.93% 29,194 44,710,274
2024-04-15 16.05 16.36 15.59 15.81 -2.47% 26,924 42,846,292
2024-04-12 16.5 16.53 16.18 16.21 -1.28% 18,371 29,947,149
2024-04-11 16.48 16.73 16.38 16.42 -0.85% 16,908 28,003,840
2024-04-10 17.03 17.04 16.41 16.56 -2.82% 22,814 38,017,929
2024-04-09 16.44 17.09 16.44 17.04 +3.71% 29,606 49,862,092
2024-04-08 17.13 17.16 16.41 16.43 -4.48% 30,078 50,163,182
2024-04-03 17.04 17.27 16.91 17.2 0% 17,516 29,942,174
2024-04-02 17.22 17.25 17.03 17.2 +0.06% 18,504 31,723,454
2024-04-01 16.88 17.2 16.88 17.19 +1.9% 20,354 34,783,600
2024-03-29 16.75 16.88 16.56 16.87 +1.14% 15,835 26,424,025
2024-03-28 16.4 16.85 16.35 16.68 +1.4% 21,409 35,649,603
2024-03-27 16.83 17.08 16.45 16.45 -1.56% 29,795 50,123,806
2024-03-26 16.76 16.89 16.46 16.71 -0.59% 29,736 49,609,015
2024-03-25 17.37 17.5 16.8 16.81 -3.72% 35,040 60,029,059
2024-03-22 17.96 17.96 17.4 17.46 -2.46% 43,296 76,152,336
2024-03-21 18.2 18.24 17.85 17.9 -1.76% 34,099 61,429,032
2024-03-20 17.89 18.27 17.77 18.22 +1.96% 53,053 96,151,862
2024-03-19 17.96 18.09 17.86 17.87 -1% 25,507 45,814,000
2024-03-18 17.82 18.05 17.73 18.05 +1.4% 32,676 58,635,178
2024-03-15 17.6 17.86 17.55 17.8 +0.56% 24,570 43,476,960
2024-03-14 18 18.24 17.52 17.7 -0.73% 35,074 62,665,997
2024-03-13 17.97 17.98 17.69 17.83 -0.39% 23,059 41,087,753
2024-03-12 17.72 18.07 17.72 17.9 +1.36% 38,055 68,117,481
2024-03-11 17.18 17.66 17.16 17.66 +2.5% 30,733 53,750,529
2024-03-08 17.14 17.3 17.02 17.23 +0.58% 17,424 29,898,753
2024-03-07 17.4 17.61 17.12 17.13 -1.78% 24,674 42,837,748
2024-03-06 17.4 17.68 17.28 17.44 -0.4% 21,070 36,806,188
2024-03-05 17.79 17.81 17.46 17.51 -1.96% 29,650 52,203,922
2024-03-04 17.7 18.11 17.6 17.86 +1.3% 37,780 67,288,097
2024-03-01 17.51 17.71 17.39 17.63 +0.4% 30,337 53,262,257
2024-02-29 16.95 17.56 16.93 17.56 +2.45% 40,285 69,886,437
2024-02-28 18.05 18.55 17.14 17.14 -5.04% 64,175 114,972,272
2024-02-27 17.58 18.07 17.43 18.05 +2.85% 36,865 65,492,377
2024-02-26 17.38 17.82 17.25 17.55 +0.86% 37,432 65,578,306
2024-02-23 17.2 17.42 17.02 17.4 +1.28% 30,561 52,631,900
2024-02-22 17.07 17.25 16.96 17.18 +0.64% 28,781 49,190,604
2024-02-21 16.96 17.59 16.82 17.07 -0.06% 38,278 65,956,549
2024-02-20 16.95 17.13 16.76 17.08 +0.59% 26,537 44,998,746
2024-02-19 17.19 17.43 16.76 16.98 -1.05% 42,680 72,794,759
2024-02-08 16.35 17.59 16.35 17.16 +4.83% 51,493 88,755,399
2024-02-07 15.9 16.64 15.9 16.37 +3.67% 50,508 82,493,282
2024-02-06 14.35 15.95 14.01 15.79 +8.9% 50,880 76,379,702
2024-02-05 15.36 15.36 13.4 14.5 -6.57% 56,299 81,351,169
2024-02-02 16.6 16.82 14.97 15.52 -6.51% 38,150 60,386,248
2024-02-01 16.63 17 16.23 16.6 -0.6% 22,837 37,951,524
2024-01-31 17.6 17.65 16.55 16.7 -5.28% 34,349 58,130,613
2024-01-30 18.09 18.18 17.6 17.63 -2.97% 19,865 35,585,252
2024-01-29 18.55 18.78 18.15 18.17 -2.47% 21,437 39,400,572
2024-01-26 18.74 18.93 18.55 18.63 -1.06% 22,938 43,007,499
2024-01-25 18.41 18.88 18.28 18.83 +2.39% 26,778 49,828,791
2024-01-24 18.22 18.47 17.74 18.39 +0.99% 20,521 37,288,507
2024-01-23 18.16 18.49 18 18.21 -0.16% 18,954 34,519,608
2024-01-22 19.04 19.23 18.15 18.24 -4.9% 24,654 45,955,007
2024-01-19 19.2 19.29 19.06 19.18 -0.26% 13,002 24,948,378
2024-01-18 19.15 19.23 18.62 19.23 -0.16% 32,052 60,709,848
2024-01-17 19.86 19.93 19.23 19.26 -3.56% 26,324 51,599,710
2024-01-16 19.81 20.38 19.72 19.97 +2.41% 44,325 88,783,957
2024-01-15 19.49 19.62 19.33 19.5 +0.05% 12,342 24,052,217
2024-01-12 19.66 19.8 19.49 19.49 -1.22% 12,936 25,432,082
2024-01-11 19.47 19.85 19.45 19.73 +1.02% 19,075 37,477,588
2024-01-10 19.37 19.55 19.14 19.53 +0.83% 22,833 44,219,953
2024-01-09 19.6 19.82 19.35 19.37 -1.12% 24,509 47,889,711
2024-01-08 20.09 20.1 19.55 19.59 -2.2% 22,179 43,930,006
2024-01-05 20.24 20.41 19.96 20.03 -1.67% 21,014 42,388,911
2024-01-04 20.41 20.49 20.3 20.37 -0.59% 14,838 30,207,749
2024-01-03 20.5 20.72 20.4 20.49 +0.05% 19,554 40,197,711
2024-01-02 20.6 20.63 20.43 20.48 -0.73% 17,936 36,811,535

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

щЫЕш┐РшВбф╗╜ 603790

2023年全年

шБФц│УцЦ░чзС 003022

2022-2023两年

хОжщТицЦ░шГ╜ 688778

2022-2023两年

щУЬх│░чФ╡хнР 600237

2022-2023两年

хЫ╛хНЧшВбф╗╜ 300855

2023年全年

STщАЪшСб 600365

近期数据

хНОхЫ╛х▒▒щ╝О 300492

近期数据

ч╗зх│░шВбф╗╜ 603997

2024年一季度

ц╢жш╛╛хМ╗чЦЧ 603108

近三个月

щгЮчзСчФ╡хЩи 603868

2024年一季度

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

近期数据
虚拟现实
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月

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