ф╕ЗшГЬцЩ║шГ╜ 300882

数据更新至:

添加到对比分析

16.11 -0.31%

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

16.11
-0.31% -0.05
16.07
开盘价
16.45
最高价
15.98
最低价
30,898
成交量
数据更新至: 2025-03-25

技术指标

16.36
MA5 (5日均线)
16.41
MA10 (10日均线)
15.99
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 16.07 16.45 15.98 16.11 -0.31% 30,898 50,121,701
2025-03-24 16.47 16.65 15.69 16.16 -1.88% 46,861 75,742,922
2025-03-21 16.66 16.81 16.4 16.47 -0.9% 53,040 87,967,321
2025-03-20 16.46 16.75 16.39 16.62 +1.03% 62,307 103,514,533
2025-03-19 16.61 16.68 16.36 16.45 -0.84% 42,336 69,805,033
2025-03-18 16.5 16.66 16.4 16.59 +0.97% 57,763 95,508,101
2025-03-17 16.53 16.72 16.36 16.43 -0.54% 51,974 85,688,265
2025-03-14 16.44 16.59 16.1 16.52 +0.61% 92,106 151,398,907
2025-03-13 16.27 16.71 16 16.42 +0.37% 79,106 129,153,696
2025-03-12 15.76 16.61 15.66 16.36 +4.27% 86,866 140,780,214
2025-03-11 15.47 15.71 15.31 15.69 +1.1% 26,511 41,227,708
2025-03-10 15.45 15.62 15.37 15.52 +0.52% 20,919 32,435,119
2025-03-07 15.68 15.77 15.34 15.44 -1.97% 29,397 45,762,420
2025-03-06 15.67 15.87 15.59 15.75 +0.96% 36,365 57,099,020
2025-03-05 15.63 15.76 15.41 15.6 -0.06% 29,549 45,956,943
2025-03-04 15.15 15.62 15.1 15.61 +2.36% 27,341 42,333,398
2025-03-03 15.23 15.6 15.16 15.25 +0.99% 29,249 44,986,421
2025-02-28 15.79 15.81 15.05 15.1 -4.43% 37,126 57,025,007
2025-02-27 15.98 15.99 15.5 15.8 -0.82% 35,200 55,455,519
2025-02-26 15.84 16.02 15.77 15.93 +0.57% 30,254 48,054,749
2025-02-25 15.82 16.02 15.71 15.84 -0.94% 31,757 50,452,691
2025-02-24 16.23 16.23 15.85 15.99 -0.87% 35,798 57,142,007
2025-02-21 15.96 16.3 15.83 16.13 +1.38% 51,248 82,360,169
2025-02-20 15.89 15.95 15.71 15.91 +0.7% 37,174 58,960,302
2025-02-19 15.31 15.87 15.28 15.8 +3% 34,879 54,537,416
2025-02-18 15.79 16.07 15.3 15.34 -2.42% 46,470 73,116,011
2025-02-17 15.42 15.74 15.42 15.72 +1.95% 37,500 58,528,838
2025-02-14 15.36 15.66 15.28 15.42 -0.19% 22,470 34,789,557
2025-02-13 15.78 15.78 15.45 15.45 -2.03% 27,377 42,631,651
2025-02-12 15.61 15.79 15.45 15.77 +1.15% 31,317 49,180,638
2025-02-11 15.75 15.76 15.38 15.59 -0.7% 26,006 40,440,810
2025-02-10 15.62 15.7 15.42 15.7 +1.16% 30,956 48,207,802
2025-02-07 15.48 15.71 15.35 15.52 +0.65% 42,118 65,583,875
2025-02-06 15.01 15.42 14.93 15.42 +2.05% 32,285 49,290,750
2025-02-05 15.23 15.3 15.01 15.11 +0.07% 19,785 29,935,144
2025-01-27 15.37 15.43 15.09 15.1 -0.85% 22,153 33,708,678
2025-01-24 14.9 15.26 14.9 15.23 +1.74% 22,441 33,865,166
2025-01-23 15.28 15.43 14.96 14.97 -0.93% 26,625 40,512,711
2025-01-22 15.22 15.34 15.04 15.11 -0.72% 20,449 30,959,156
2025-01-21 15.41 15.42 15.08 15.22 -0.39% 19,678 29,905,575
2025-01-20 14.95 15.42 14.9 15.28 +3.1% 41,192 62,733,044
2025-01-17 14.6 14.89 14.5 14.82 +0.88% 17,794 26,271,947
2025-01-16 14.9 15.03 14.59 14.69 -0.68% 25,850 38,282,502
2025-01-15 15.01 15.13 14.76 14.79 -1.86% 23,991 35,686,145
2025-01-14 14.5 15.1 14.41 15.07 +4.94% 33,135 49,166,960
2025-01-13 14.28 14.45 13.93 14.36 -1.17% 17,279 24,616,173
2025-01-10 15.08 15.2 14.53 14.53 -3.65% 23,780 35,332,060
2025-01-09 15.1 15.38 15 15.08 -0.66% 21,297 32,413,042
2025-01-08 15.35 15.45 14.69 15.18 -1.94% 32,111 48,470,791
2025-01-07 14.93 15.5 14.77 15.48 +4.45% 33,057 50,165,215
2025-01-06 14.75 15.16 14.21 14.82 +1.3% 28,217 41,778,017
2025-01-03 15.31 15.39 14.59 14.63 -4.07% 31,396 46,901,431
2025-01-02 15.91 16.06 15.11 15.25 -5.16% 42,372 66,039,400
2024-12-31 16.9 17.18 16.05 16.08 -3.25% 56,314 92,853,902
2024-12-30 16.27 16.77 15.88 16.62 +2.21% 50,032 82,660,346
2024-12-27 16.18 16.72 16.18 16.26 +0.87% 34,965 57,500,636
2024-12-26 15.73 16.26 15.59 16.12 +2.48% 30,873 49,642,870
2024-12-25 16.33 16.33 15.46 15.73 -3.08% 30,024 47,338,668
2024-12-24 15.94 16.4 15.91 16.23 +2.27% 32,570 52,609,337
2024-12-23 16.67 16.79 15.81 15.87 -4.74% 37,413 60,625,150
2024-12-20 16.56 16.83 16.41 16.66 +1.15% 37,826 62,934,468
2024-12-19 16.1 16.59 16.03 16.47 +1.29% 31,444 51,391,460
2024-12-18 16.07 16.5 15.7 16.26 +1.63% 37,858 61,455,815
2024-12-17 16.51 16.76 16 16 -3.85% 37,295 60,594,153
2024-12-16 16.6 16.9 16.48 16.64 +0.48% 36,948 61,615,741
2024-12-13 16.87 17.09 16.5 16.56 -2.24% 70,254 117,883,830
2024-12-12 16.92 17.04 16.66 16.94 -0.47% 51,588 86,955,094
2024-12-11 17.09 17.2 16.81 17.02 -0.58% 54,406 92,273,279
2024-12-10 17.9 18.1 17.1 17.12 -1.61% 132,430 230,752,722
2024-12-09 16.44 17.4 16.32 17.4 +5.84% 118,186 199,165,182
2024-12-06 16.43 16.54 16.17 16.44 +0.06% 46,138 75,510,701
2024-12-05 16.3 16.74 16.24 16.43 +1.17% 45,534 74,898,304
2024-12-04 16.63 16.63 16.11 16.24 -2.58% 57,595 94,289,110
2024-12-03 16.74 17 16.46 16.67 -0.36% 81,730 136,463,567
2024-12-02 17 17.09 16.65 16.73 -0.71% 82,787 139,118,421
2024-11-29 16.75 17.13 16.46 16.85 -0.65% 108,678 182,620,810
2024-11-28 16.6 17.41 16.33 16.96 +2.35% 164,630 278,614,490
2024-11-27 15.65 16.72 15 16.57 +5.88% 127,756 205,134,358
2024-11-26 15.62 16.4 15.61 15.65 -0.32% 63,563 101,559,148
2024-11-25 15.45 15.71 15 15.7 +3.22% 47,368 72,705,422
2024-11-22 15.88 16.2 15.18 15.21 -4.7% 60,872 96,047,788
2024-11-21 15.76 16.26 15.68 15.96 +1.27% 64,141 102,428,245
2024-11-20 15.7 15.93 15.44 15.76 +1.74% 47,683 74,832,018
2024-11-19 14.97 15.49 14.89 15.49 +4.03% 40,592 61,632,547
2024-11-18 15.5 15.63 14.75 14.89 -3.31% 43,102 64,699,476
2024-11-15 15.91 16.08 15.38 15.4 -2.65% 54,115 85,520,145
2024-11-14 16.45 16.64 15.73 15.82 -3.48% 52,062 84,169,013
2024-11-13 16.17 16.4 15.72 16.39 +1.42% 60,494 97,566,905
2024-11-12 16.12 16.58 15.98 16.16 +0.62% 90,974 147,894,501
2024-11-11 15.63 16.06 15.53 16.06 +2.75% 61,491 97,650,417
2024-11-08 15.97 16.17 15.58 15.63 -1.39% 67,259 106,408,646
2024-11-07 15.2 15.86 15.06 15.85 +4% 74,699 116,486,035
2024-11-06 15.38 15.7 15.04 15.24 +0.2% 53,690 82,465,443
2024-11-05 14.75 15.26 14.7 15.21 +2.56% 43,769 65,798,253
2024-11-04 14.6 14.84 14.43 14.83 +2.77% 29,059 42,851,730
2024-11-01 15.1 15.1 14.42 14.43 -4.63% 46,461 68,172,999
2024-10-31 14.94 15.34 14.76 15.13 +1.34% 48,496 73,220,579
2024-10-30 15.13 15.34 14.75 14.93 -1.52% 51,852 77,888,168
2024-10-29 15.65 15.83 15.15 15.16 -3.13% 56,666 87,277,835
2024-10-28 15.45 15.67 15.1 15.65 -1.32% 76,144 117,075,566
2024-10-25 15.35 15.95 15.35 15.86 +2.52% 56,273 88,378,484
2024-10-24 15.5 15.62 15.27 15.47 -0.45% 34,246 52,899,876
2024-10-23 15.8 15.88 15.46 15.54 -1.65% 59,406 93,156,405
2024-10-22 15.51 15.92 15.32 15.8 +1.8% 60,827 95,260,071
2024-10-21 15.63 15.79 15.29 15.52 +1.77% 60,403 93,767,020
2024-10-18 14.83 15.65 14.8 15.25 +2.83% 61,741 93,912,772
2024-10-17 15.04 15.19 14.83 14.83 -0.34% 36,753 55,275,523
2024-10-16 14.98 15.22 14.68 14.88 -1.78% 34,095 50,946,094
2024-10-15 15.42 15.68 15.12 15.15 -2.7% 43,869 67,553,218
2024-10-14 15.25 15.58 14.84 15.57 +2.84% 45,870 70,320,890
2024-10-11 15.76 15.89 14.91 15.14 -4.84% 51,226 78,763,130
2024-10-10 16.02 16.71 15.7 15.91 0% 63,796 103,179,060
2024-10-09 17 17.37 15.88 15.91 -11.71% 120,459 200,143,421
2024-10-08 19.15 19.15 16.36 18.02 +12.63% 188,315 331,522,915
2024-09-30 14.6 16.19 14.38 16 +13.96% 146,601 224,835,477
2024-09-27 13.35 14.29 13.35 14.04 +6.44% 76,485 105,573,194
2024-09-26 12.81 13.19 12.7 13.19 +2.57% 37,284 48,428,472
2024-09-25 12.85 13.19 12.81 12.86 +1.26% 41,781 54,336,480
2024-09-24 12.33 12.73 12.16 12.7 +4.01% 38,290 47,897,924
2024-09-23 12.26 12.43 12.17 12.21 -0.57% 12,254 15,052,997
2024-09-20 12.38 12.5 12.23 12.28 -1.21% 16,751 20,645,086
2024-09-19 12.37 12.61 12.28 12.43 +1.39% 18,828 23,448,197
2024-09-18 12.32 12.46 11.98 12.26 -0.24% 16,411 20,021,702
2024-09-13 12.57 12.68 12.27 12.29 -2.54% 17,982 22,307,412
2024-09-12 12.64 12.92 12.61 12.61 0% 26,986 34,460,297
2024-09-11 12.55 12.96 12.51 12.61 -0.24% 21,370 27,102,355
2024-09-10 12.43 12.7 12.35 12.64 +1.2% 17,375 21,763,906
2024-09-09 12.5 12.64 12.29 12.49 -0.16% 16,396 20,468,910
2024-09-06 12.92 13.04 12.51 12.51 -3.47% 24,525 31,109,103
2024-09-05 13.03 13.07 12.86 12.96 +0.31% 19,278 25,003,605
2024-09-04 13.1 13.1 12.8 12.92 -0.62% 19,929 25,800,801
2024-09-03 13 13.11 12.74 13 +1.48% 24,127 31,311,033
2024-09-02 13.17 13.22 12.81 12.81 -2.36% 25,023 32,595,954
2024-08-30 13.1 13.37 12.85 13.12 +1.08% 39,489 51,877,717
2024-08-29 12.5 13.07 12.3 12.98 +4.17% 41,031 52,629,958
2024-08-28 12.37 12.54 12.23 12.46 +0.73% 25,768 31,983,845
2024-08-27 13.06 13.21 12.2 12.37 -8.1% 59,482 73,675,439
2024-08-26 13.08 13.48 12.87 13.46 +4.1% 36,004 47,647,974
2024-08-23 13 13.09 12.78 12.93 -1% 22,693 29,349,415
2024-08-22 13.23 13.4 13.03 13.06 -0.99% 29,807 39,355,179
2024-08-21 13.2 13.34 13.06 13.19 -0.08% 16,980 22,462,596
2024-08-20 13.43 13.5 13.06 13.2 -1.64% 24,932 32,909,321
2024-08-19 13.76 13.77 13.42 13.42 -2.26% 26,500 35,930,086
2024-08-16 13.89 13.89 13.61 13.73 -0.36% 22,852 31,404,080
2024-08-15 13.64 13.85 13.37 13.78 +1.03% 35,210 48,089,848
2024-08-14 13.99 14.29 13.64 13.64 -1.16% 38,070 52,755,136
2024-08-13 13.49 14.06 13.49 13.8 +2.07% 55,103 76,299,741
2024-08-12 13.61 13.87 13.43 13.52 -0.66% 39,599 53,952,949
2024-08-09 13.78 14.14 13.61 13.61 -0.95% 45,464 62,895,010
2024-08-08 14.2 14.36 13.66 13.74 -6.66% 94,335 131,241,949
2024-08-07 14.31 15.1 14.31 14.72 +6.59% 125,123 184,908,926
2024-08-06 13.6 13.85 13.6 13.81 +2.68% 25,117 34,459,743
2024-08-05 14.02 14.11 13.45 13.45 -4.27% 34,992 48,190,231
2024-08-02 14.31 14.44 14.01 14.05 -2.5% 25,074 35,623,047
2024-08-01 14.56 14.68 14.32 14.41 -0.21% 32,984 47,721,002
2024-07-31 13.7 14.48 13.66 14.44 +4.79% 40,219 56,926,038
2024-07-30 13.63 13.84 13.45 13.78 +1.1% 25,529 34,955,788
2024-07-29 13.86 13.99 13.55 13.63 -0.8% 26,778 36,687,482
2024-07-26 13.35 13.8 13.35 13.74 +2% 38,372 52,485,534
2024-07-25 13.52 13.96 13.32 13.47 -3.44% 52,225 70,815,547
2024-07-24 14.12 14.3 13.91 13.95 -1.9% 27,488 38,671,946
2024-07-23 14.6 14.78 14.22 14.22 -2.74% 33,346 48,123,822
2024-07-22 14.66 14.96 14.56 14.62 +0.83% 31,889 46,889,406
2024-07-19 14.45 14.76 14.32 14.5 +0.76% 36,745 53,334,235
2024-07-18 14.11 14.48 13.85 14.39 +1.27% 40,793 57,811,499
2024-07-17 14.93 14.96 14.21 14.21 -4.44% 56,446 81,532,335
2024-07-16 15.27 15.42 14.75 14.87 -2.68% 49,883 74,624,717
2024-07-15 15.75 16.14 15.23 15.28 -4.2% 41,357 63,883,754
2024-07-12 16.17 16.38 15.94 15.95 -1.54% 39,591 63,911,477
2024-07-11 15.95 16.24 15.95 16.2 +4.18% 58,047 93,458,001
2024-07-10 16 16.01 15.45 15.55 -2.81% 44,269 69,787,342
2024-07-09 15.51 16.05 15.1 16 +2.7% 66,170 103,504,621
2024-07-08 16.28 16.3 15.57 15.58 -2.75% 31,574 49,889,650
2024-07-05 16.21 16.39 15.68 16.02 -1.17% 51,335 81,895,779
2024-07-04 16.73 16.97 16.21 16.21 -2.35% 51,781 85,770,730
2024-07-03 17.55 17.58 16.6 16.6 -6% 86,498 146,381,102
2024-07-02 17.16 17.88 16.74 17.66 +2.5% 122,646 213,971,347
2024-07-01 17.22 17.77 17.18 17.23 -0.29% 79,877 139,098,667
2024-06-28 17.06 17.9 17 17.28 +0.29% 126,031 220,054,867
2024-06-27 16.42 18.26 16.3 17.23 +3.8% 123,266 210,410,521
2024-06-26 16.02 16.65 15.78 16.6 +3.17% 53,931 87,726,816
2024-06-25 16.39 16.66 15.9 16.09 -2.37% 53,348 86,657,352
2024-06-24 16.22 16.68 15.85 16.48 +0.3% 71,369 116,507,974
2024-06-21 16.49 16.7 16.34 16.43 -0.36% 48,409 79,835,995
2024-06-20 17.05 17.37 16.4 16.49 -4.68% 89,297 150,623,758
2024-06-19 18.12 18.12 17.3 17.3 -4.79% 101,349 178,991,350
2024-06-18 17.76 18.17 17.42 18.17 +0.39% 116,585 208,319,043
2024-06-17 17.1 18.28 16.86 18.1 +2.43% 140,646 248,952,205
2024-06-14 17.95 19.19 17.66 17.67 -2.43% 186,598 343,796,476
2024-06-13 17.4 18.13 17.31 18.11 +3.37% 132,603 237,295,357
2024-06-12 17.2 17.75 17.06 17.52 +0.86% 84,808 148,167,836
2024-06-11 17.2 17.38 16.2 17.37 +1.82% 100,347 169,076,544
2024-06-07 17.99 18.17 16.62 17.06 -3.67% 127,352 220,904,183
2024-06-06 17.7 18.28 17.41 17.71 +0.28% 137,846 247,069,124
2024-06-05 18.28 18.45 17.66 17.66 -6.46% 148,762 267,201,146
2024-06-04 17.19 19.4 16.88 18.88 +9.01% 227,821 414,473,094
2024-06-03 17.6 17.76 17.02 17.32 -3.72% 110,168 190,403,603
2024-05-31 17.5 18.08 17.02 17.99 +1.18% 167,325 294,545,748
2024-05-30 18.84 18.99 17.55 17.78 -3.79% 165,695 298,299,365
2024-05-29 18.75 18.96 18.23 18.48 -5.81% 210,187 391,110,053
2024-05-28 17.91 20 17.91 19.62 +5.71% 312,877 592,893,347
2024-05-27 19.63 20.36 18.22 18.56 -30.3% 309,238 591,199,948
2024-05-24 22.32 26.63 22.28 26.63 +20.01% 172,434 433,760,762
2024-05-23 22.67 22.75 22.09 22.19 -2.72% 28,908 64,456,705
2024-05-22 22.71 22.91 22.41 22.81 +0.88% 24,120 54,683,568
2024-05-21 22.89 22.89 22.4 22.61 -1.4% 20,684 46,756,070
2024-05-20 22.98 23.26 22.42 22.93 -0.35% 33,052 75,551,195
2024-05-17 22.7 23.35 22.59 23.01 +2.4% 40,787 93,588,356
2024-05-16 22.57 23.14 22.32 22.47 -0.58% 33,913 76,631,819
2024-05-15 23.16 23.69 22.5 22.6 -3.25% 63,249 144,975,022
2024-05-14 23.68 24.85 23.21 23.36 -2.59% 82,337 197,029,504
2024-05-13 23.26 24.35 23.06 23.98 +1.87% 78,513 186,191,347
2024-05-10 22.68 23.79 22.59 23.54 +3.79% 72,607 169,088,021
2024-05-09 22.55 23.1 22.5 22.68 -0.35% 36,828 83,994,954
2024-05-08 22.62 23.29 22.51 22.76 +0.31% 49,040 112,677,154
2024-05-07 22.75 22.85 22.45 22.69 -0.53% 25,823 58,517,103
2024-05-06 22.47 22.9 22.45 22.81 +2.47% 31,136 70,705,099
2024-04-30 22.54 22.59 22.1 22.26 -0.4% 32,779 73,284,867
2024-04-29 21.5 22.37 21.5 22.35 +2.9% 38,847 85,746,002
2024-04-26 21.25 22.27 21.21 21.72 +2.16% 38,779 84,200,788
2024-04-25 20.99 21.47 20.8 21.26 +0.52% 27,220 57,887,310
2024-04-24 20.96 21.25 20.72 21.15 +0.76% 31,661 66,524,792
2024-04-23 21.56 21.65 20.73 20.99 -1.69% 38,325 80,596,611
2024-04-22 20.03 21.47 20.03 21.35 +5.02% 42,986 89,983,725
2024-04-19 20.08 20.57 19.98 20.33 -0.25% 22,310 45,253,607
2024-04-18 20.23 20.83 19.99 20.38 +0.25% 27,851 56,986,958
2024-04-17 19.2 20.36 19.18 20.33 +8.08% 38,866 78,056,989
2024-04-16 20.5 20.78 18.7 18.81 -9.09% 45,389 87,168,983
2024-04-15 21.52 22.07 20.2 20.69 -3.77% 38,968 81,723,766
2024-04-12 22.05 22.37 21.5 21.5 -1.24% 28,110 61,408,687
2024-04-11 20.88 22.1 20.7 21.77 +2.5% 40,989 89,276,104
2024-04-10 22.28 22.28 20.9 21.24 -4.41% 42,892 91,866,894
2024-04-09 22.57 23.35 21.75 22.22 -0.76% 55,825 124,788,458
2024-04-08 21.78 23.57 21.6 22.39 +3.47% 72,229 163,776,668
2024-04-03 22.22 22.27 21.41 21.64 -3.05% 23,814 51,775,019
2024-04-02 22.4 23.15 22.13 22.32 -0.67% 42,918 97,015,585
2024-04-01 21.5 23.04 21.44 22.47 +5.3% 48,047 107,672,891
2024-03-29 21.05 21.36 20.83 21.34 +1.57% 17,721 37,535,935
2024-03-28 20.53 21.39 20.43 21.01 +2.19% 24,711 51,946,827
2024-03-27 21.75 21.75 20.5 20.56 -5.43% 29,496 62,032,984
2024-03-26 21.35 21.86 21.01 21.74 +1.83% 32,920 70,622,377
2024-03-25 21.95 22.22 21.28 21.35 -3.48% 27,645 60,363,453
2024-03-22 22.41 22.54 21.92 22.12 -1.21% 36,610 81,168,254
2024-03-21 22.95 23.11 22.2 22.39 -2.01% 47,749 107,422,703
2024-03-20 22.63 23.2 22.43 22.85 +0.22% 51,982 118,916,168
2024-03-19 22.16 22.9 22.07 22.8 +2.29% 66,447 150,223,700
2024-03-18 22 22.39 21.62 22.29 +2.29% 47,961 105,588,040
2024-03-15 21.5 21.89 21.46 21.79 -0.41% 28,338 61,514,093
2024-03-14 21.72 21.96 21 21.88 0% 46,753 100,607,301
2024-03-13 22.3 22.3 21.78 21.88 -1.49% 47,742 104,739,365
2024-03-12 22.19 22.95 21.65 22.21 -1.07% 74,324 165,341,450
2024-03-11 21.9 22.54 21.41 22.45 +3.94% 71,990 160,048,583
2024-03-08 21.15 21.87 21.15 21.6 +0.28% 60,048 128,669,991
2024-03-07 22.4 22.91 21.3 21.54 -6.47% 103,258 228,212,174
2024-03-06 21.88 24.57 21.7 23.03 +3.04% 163,292 378,926,608
2024-03-05 20.97 23.5 20.02 22.35 +10.37% 154,619 335,809,608
2024-03-04 20.27 20.46 19.51 20.25 +1.4% 46,501 93,088,021
2024-03-01 19.22 20.17 19 19.97 +3.9% 62,392 123,164,393
2024-02-29 18.3 19.3 18.11 19.22 +3.22% 45,400 86,255,736
2024-02-28 20 20.3 18.56 18.62 -7.82% 74,345 145,030,399
2024-02-27 19.65 20.21 19.1 20.2 +0.85% 87,653 171,728,422
2024-02-26 19.19 20.88 18.61 20.03 +6.83% 86,660 167,611,174
2024-02-23 18.11 18.82 17.8 18.75 +4.11% 54,955 100,500,937
2024-02-22 17.19 18.33 17.18 18.01 +4.59% 58,626 104,128,083
2024-02-21 16.9 17.88 16.8 17.22 +0.41% 56,117 97,912,732
2024-02-20 17.02 17.18 16.35 17.15 +0.65% 43,769 73,647,784
2024-02-19 16.94 17.37 16.56 17.04 +2.96% 63,243 107,140,738
2024-02-08 14.2 16.78 14.12 16.55 +16.63% 74,710 114,272,827
2024-02-07 14.97 15.39 13.89 14.19 -3.86% 57,615 84,633,826
2024-02-06 13.82 15.1 13.11 14.76 +5.43% 57,905 81,445,297
2024-02-05 15.55 15.87 13.35 14 -11.78% 46,642 66,922,219
2024-02-02 16.9 17.31 15.19 15.87 -6.76% 30,767 49,867,633
2024-02-01 17.27 17.58 16.51 17.02 -2.63% 25,932 44,247,208
2024-01-31 18.2 18.48 17.25 17.48 -5.26% 27,605 48,879,899
2024-01-30 18.91 19.18 18.38 18.45 -2.59% 15,445 29,059,303
2024-01-29 19.88 20.03 18.83 18.94 -4.87% 22,846 43,975,001
2024-01-26 20.24 20.48 19.75 19.91 -1.63% 17,332 34,764,916
2024-01-25 19.53 20.29 19.32 20.24 +3.16% 22,865 45,535,327
2024-01-24 19.62 19.76 18.68 19.62 +0.93% 23,357 45,031,392
2024-01-23 19.27 19.82 19.04 19.44 +0.21% 21,261 41,223,504
2024-01-22 20.72 20.82 19.26 19.4 -6.91% 30,688 61,526,824
2024-01-19 21.35 21.48 20.8 20.84 -2.16% 18,374 38,637,843
2024-01-18 21.42 21.81 20.68 21.3 -1.62% 30,832 64,890,572
2024-01-17 21.94 22.38 21.62 21.65 -2.21% 24,718 54,517,418
2024-01-16 22.22 22.48 21.81 22.14 -0.58% 22,740 50,120,129
2024-01-15 22.24 22.7 21.95 22.27 -0.18% 26,561 59,285,251
2024-01-12 22.82 23.41 22.21 22.31 -2.11% 42,775 97,430,242
2024-01-11 22.82 22.9 20.99 22.79 -2.4% 58,693 131,274,680
2024-01-10 23.56 23.6 22.84 23.35 -1.06% 22,912 53,293,272
2024-01-09 23.24 23.97 23.24 23.6 +1.59% 25,630 60,431,158
2024-01-08 23.47 23.69 23.23 23.23 -1.69% 17,263 40,470,588
2024-01-05 23.99 24.2 23.46 23.63 -1.25% 18,820 44,813,820
2024-01-04 24.07 24.07 23.73 23.93 -0.62% 15,015 35,810,454
2024-01-03 24.16 24.31 23.8 24.08 -0.45% 24,317 58,409,352
2024-01-02 24.47 24.57 24.12 24.19 -0.7% 39,952 96,951,009

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

хНОцЫЩщлШчзС 688433

近半年

цнгшгХх╖еф╕Ъ 603089

近三个月

хРЙх│░чзСцКА 300022

2024年至今

щАЯш╛╛шВбф╗╜ 001277

近三个月

ш▒кцВжцКдчРЖ 605009

近三个月

ш╡гшГ╜шВбф╗╜ 000899

2023年全年

щВохВищУ╢шбМ 601658

近三个月

хдйхнЪщАЪф┐б 300394

2022-2023两年

цЦ╣чЫЫхИ╢шНп 603998

近三个月

STчЖКчМл 600599

2024年一季度

热门概念板块

虚拟现实
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

近期数据

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