хНЧцЮБхЕЙ 300940

数据更新至:

添加到对比分析

17.23 -1.20%

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

17.23
-1.2% -0.21
17.91
开盘价
17.91
最高价
17.02
最低价
58,891
成交量
数据更新至: 2025-03-25

技术指标

17.42
MA5 (5日均线)
16.82
MA10 (10日均线)
16.21
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 17.91 17.91 17.02 17.23 -1.2% 58,891 102,050,786
2025-03-24 17.43 18.35 16.96 17.44 +0.58% 129,602 229,470,683
2025-03-21 17.37 17.8 16.93 17.34 -0.29% 94,774 164,820,798
2025-03-20 17.46 17.94 17.34 17.39 -1.81% 109,337 192,549,073
2025-03-19 16.7 17.9 16.64 17.71 +5.29% 174,230 305,925,430
2025-03-18 16.23 16.92 15.85 16.82 +3.44% 117,034 193,887,659
2025-03-17 16.12 16.42 16.01 16.26 +1.5% 58,918 95,362,701
2025-03-14 16.08 16.33 15.98 16.02 -0.31% 63,840 102,785,695
2025-03-13 15.89 16.18 15.69 16.07 +0.82% 55,315 88,168,296
2025-03-12 16.09 16.21 15.8 15.94 -0.31% 60,291 96,390,786
2025-03-11 15.4 16.35 15.35 15.99 +2.17% 72,860 116,467,034
2025-03-10 15.41 15.82 15.34 15.65 +1.36% 38,592 60,412,924
2025-03-07 15.78 15.91 15.3 15.44 -2.28% 47,591 74,428,766
2025-03-06 15.75 15.88 15.61 15.8 +0.77% 61,709 97,091,186
2025-03-05 15.5 15.78 15.33 15.68 +0.9% 36,937 57,395,076
2025-03-04 14.97 15.57 14.97 15.54 +2.98% 39,302 60,352,937
2025-03-03 15 15.6 14.82 15.09 +0.8% 38,076 58,046,226
2025-02-28 15.56 15.72 14.92 14.97 -4.22% 45,277 69,194,839
2025-02-27 15.98 16.09 15.33 15.63 -2.86% 59,991 94,008,475
2025-02-26 15.91 16.29 15.9 16.09 +1.32% 53,781 86,528,777
2025-02-25 15.51 16.3 15.41 15.88 +1.6% 78,905 125,819,012
2025-02-24 15.32 15.65 15.05 15.63 +2.02% 58,584 89,980,784
2025-02-21 15.44 15.48 15.19 15.32 -0.39% 41,898 64,147,399
2025-02-20 15.03 15.38 15.02 15.38 +2.47% 46,559 70,993,091
2025-02-19 14.98 15.29 14.86 15.01 +0.27% 41,306 62,063,148
2025-02-18 15.08 15.26 14.72 14.97 -1.51% 47,674 71,665,667
2025-02-17 15.27 15.37 15.03 15.2 -0.72% 53,044 80,496,102
2025-02-14 15 15.71 15 15.31 +1.59% 54,026 82,906,438
2025-02-13 15.29 15.3 15 15.07 -1.44% 33,406 50,569,138
2025-02-12 15.15 15.49 14.95 15.29 +1.33% 59,863 91,019,328
2025-02-11 15.31 15.45 15.01 15.09 -1.37% 31,384 47,431,384
2025-02-10 14.98 15.37 14.9 15.3 +2.75% 51,956 78,596,454
2025-02-07 15.05 15.16 14.66 14.89 -1.06% 57,019 85,301,080
2025-02-06 14.87 15.39 14.79 15.05 +0.8% 48,756 73,446,838
2025-02-05 14.78 15.12 14.5 14.93 +1.56% 45,289 67,504,207
2025-01-27 14.79 15.33 14.58 14.7 -0.61% 93,618 140,884,348
2025-01-24 14.21 15.18 14.08 14.79 +3.5% 71,745 105,116,151
2025-01-23 13.8 14.77 13.8 14.29 +4.31% 66,078 94,143,986
2025-01-22 13.7 13.8 13.58 13.7 -0.29% 18,559 25,428,770
2025-01-21 13.95 13.95 13.55 13.74 -0.58% 19,678 26,919,494
2025-01-20 13.64 13.95 13.52 13.82 +1.32% 30,024 41,293,288
2025-01-17 13.48 13.68 13.31 13.64 +1.04% 28,503 38,474,757
2025-01-16 13.68 13.85 13.37 13.5 -0.74% 29,453 39,978,563
2025-01-15 13.85 13.88 13.54 13.6 -1.38% 35,186 48,041,064
2025-01-14 13.03 13.8 13.03 13.79 +6.24% 46,387 62,587,483
2025-01-13 12.85 13.35 12.44 12.98 +0.08% 37,601 48,670,073
2025-01-10 12.99 13.58 12.77 12.97 0% 62,092 81,900,880
2025-01-09 12.85 13.27 12.67 12.97 +1.09% 25,160 32,718,277
2025-01-08 13.14 13.15 12.41 12.83 -1.69% 31,868 40,757,774
2025-01-07 12.55 13.05 12.55 13.05 +4.99% 30,352 38,773,865
2025-01-06 12.75 12.85 12.15 12.43 -2.51% 39,019 48,761,388
2025-01-03 13.27 13.38 12.7 12.75 -2.67% 38,102 49,248,111
2025-01-02 13.43 13.69 12.94 13.1 -2.96% 35,276 46,921,766
2024-12-31 14.1 14.12 13.48 13.5 -3.43% 34,835 47,912,907
2024-12-30 14.09 14.22 13.54 13.98 -0.5% 35,701 49,824,536
2024-12-27 13.99 14.26 13.82 14.05 +0.79% 29,120 41,116,637
2024-12-26 13.5 14.12 13.4 13.94 +3.26% 36,437 50,759,563
2024-12-25 13.9 13.9 13.22 13.5 -2.88% 40,361 54,367,761
2024-12-24 13.97 14.22 13.6 13.9 +1.16% 36,749 51,028,560
2024-12-23 14.84 14.84 13.65 13.74 -6.97% 54,875 77,379,416
2024-12-20 14.38 14.89 14.28 14.77 +2.64% 49,342 72,564,707
2024-12-19 13.9 14.4 13.84 14.39 +1.84% 41,040 58,257,764
2024-12-18 14.35 14.35 13.78 14.13 -0.56% 48,539 68,603,656
2024-12-17 15.03 15.09 14.17 14.21 -5.89% 65,065 94,335,686
2024-12-16 15.4 15.5 14.9 15.1 -2.33% 51,173 77,873,449
2024-12-13 15.6 15.78 15.32 15.46 -1.53% 49,408 76,419,573
2024-12-12 15.62 15.88 15.5 15.7 +1.42% 70,784 111,040,780
2024-12-11 15.11 15.52 15.02 15.48 +2.45% 66,004 101,531,600
2024-12-10 15.21 15.4 15 15.11 +1.68% 53,860 81,704,301
2024-12-09 15.02 15.16 14.67 14.86 -0.87% 40,354 60,266,728
2024-12-06 14.88 15.08 14.75 14.99 +0.47% 45,229 67,441,722
2024-12-05 14.6 14.94 14.52 14.92 +1.77% 28,583 42,398,762
2024-12-04 15.15 15.22 14.57 14.66 -2.98% 47,027 69,839,230
2024-12-03 15.24 15.28 14.93 15.11 -0.98% 41,464 62,580,188
2024-12-02 14.98 15.36 14.93 15.26 +2.35% 56,833 86,461,018
2024-11-29 14.66 14.98 14.33 14.91 +1.36% 52,728 77,719,336
2024-11-28 14.7 14.95 14.56 14.71 +0.14% 48,921 72,169,402
2024-11-27 14.32 14.73 13.8 14.69 +1.8% 63,972 91,018,098
2024-11-26 14.43 14.76 14.4 14.43 -0.69% 46,105 67,081,265
2024-11-25 14.7 14.76 14.1 14.53 0% 52,646 75,626,584
2024-11-22 15.05 15.34 14.53 14.53 -4.03% 65,225 97,454,852
2024-11-21 15.41 15.41 14.92 15.14 -2.2% 60,997 92,596,631
2024-11-20 15.08 15.57 14.99 15.48 +1.64% 74,600 114,357,168
2024-11-19 14.99 15.3 14.6 15.23 +2.15% 72,078 108,043,064
2024-11-18 16.24 16.39 14.69 14.91 -8.02% 98,631 150,728,406
2024-11-15 16.46 16.95 16.18 16.21 -1.88% 73,831 121,676,259
2024-11-14 17.2 17.32 16.41 16.52 -4.89% 79,350 133,712,583
2024-11-13 17.74 17.74 16.99 17.37 -3.55% 88,648 152,984,001
2024-11-12 17.63 18.25 17.39 18.01 +2.1% 141,021 251,410,855
2024-11-11 18.39 18.79 17.44 17.64 -4.8% 224,244 399,359,745
2024-11-08 19.1 19.3 18.31 18.53 -3.49% 135,481 252,757,249
2024-11-07 17.87 19.71 17.87 19.2 +5.09% 203,254 386,963,440
2024-11-06 18.29 18.65 17.5 18.27 +1.9% 182,403 329,434,781
2024-11-05 16.94 18.18 16.8 17.93 +5.66% 188,989 328,256,309
2024-11-04 16.71 17.95 16.57 16.97 -4.23% 169,190 290,478,041
2024-11-01 18.98 20.5 17.27 17.72 -3.85% 264,023 495,210,270
2024-10-31 18.13 19 17.58 18.43 +3.77% 216,492 398,044,099
2024-10-30 16.99 19.29 16.68 17.76 +4.23% 281,585 504,292,422
2024-10-29 16.4 17.88 16.27 17.04 +4.48% 260,141 442,941,485
2024-10-28 16.04 16.44 15.85 16.31 +1.05% 123,505 199,151,761
2024-10-25 15.7 16.2 15.49 16.14 +2.41% 160,487 255,324,532
2024-10-24 15.17 16.08 14.96 15.76 +2.67% 168,801 262,393,279
2024-10-23 15.61 16.1 15.21 15.35 -1.6% 164,875 258,748,607
2024-10-22 14.96 15.63 14.81 15.6 +4.28% 160,049 243,000,616
2024-10-21 14.97 15.45 14.67 14.96 -1.25% 164,742 248,031,546
2024-10-18 15.32 15.87 15.02 15.15 -1.11% 178,039 275,256,704
2024-10-17 14.5 15.99 14.5 15.32 +4.93% 118,977 182,517,046
2024-10-16 14.03 14.95 13.81 14.6 +2.1% 59,469 86,074,580
2024-10-15 14.19 14.65 13.89 14.3 +1.27% 58,171 83,713,090
2024-10-14 13.68 14.2 13.59 14.12 +4.59% 57,501 80,200,029
2024-10-11 14.38 14.42 13.35 13.5 -5.53% 70,584 96,903,132
2024-10-10 14 14.87 14 14.29 +3.48% 96,208 139,017,179
2024-10-09 15.71 15.71 13.51 13.81 -16.35% 144,626 213,776,504
2024-10-08 17.8 17.8 15.3 16.51 +8.55% 319,239 516,656,013
2024-09-30 14.03 15.48 13.8 15.21 +12% 66,772 98,415,840
2024-09-27 13.08 13.98 13.08 13.58 +4.46% 44,325 59,647,006
2024-09-26 12.77 13.01 12.68 13 +2.12% 15,828 20,370,380
2024-09-25 12.61 13.09 12.53 12.73 +1.6% 23,035 29,540,269
2024-09-24 12.21 12.54 11.94 12.53 +3.81% 23,401 28,580,249
2024-09-23 12.25 12.31 12.06 12.07 -0.98% 11,772 14,320,150
2024-09-20 12.4 12.55 12.17 12.19 -1.3% 12,491 15,403,656
2024-09-19 12 12.4 12 12.35 +2.92% 14,368 17,589,527
2024-09-18 12.3 12.49 11.91 12 -1.48% 14,525 17,499,734
2024-09-13 12.54 12.54 12.08 12.18 -2.01% 14,958 18,298,642
2024-09-12 12.35 12.65 12.35 12.43 -0.32% 8,118 10,152,849
2024-09-11 12.66 12.68 12.45 12.47 -1.89% 9,847 12,338,996
2024-09-10 12.57 12.75 12.3 12.71 +1.84% 13,120 16,439,406
2024-09-09 12.49 12.66 12.36 12.48 0% 12,658 15,792,038
2024-09-06 12.85 12.9 12.3 12.48 -2.5% 15,813 19,912,732
2024-09-05 13.02 13.02 12.7 12.8 -0.39% 13,939 17,942,980
2024-09-04 13.09 13.09 12.6 12.85 -1.23% 20,460 26,134,998
2024-09-03 12.88 13.08 12.8 13.01 +1.4% 21,988 28,560,092
2024-09-02 13.05 13.24 12.82 12.83 -1.84% 31,168 40,485,426
2024-08-30 12.83 13.5 12.81 13.07 +2.67% 53,931 71,484,584
2024-08-29 12.4 12.81 12.24 12.73 +1.43% 34,889 43,864,483
2024-08-28 12.8 12.95 12.48 12.55 -1.18% 32,752 41,359,579
2024-08-27 13.46 13.49 12.7 12.7 -7.23% 53,660 69,717,415
2024-08-26 13.01 14.15 12.98 13.69 +5.15% 96,253 131,461,246
2024-08-23 11.93 13.06 11.78 13.02 +7.96% 72,927 92,375,654
2024-08-22 12.73 12.79 12.02 12.06 -6.51% 48,477 60,029,056
2024-08-21 11.96 13.7 11.87 12.9 +7.86% 73,525 94,140,202
2024-08-20 11.97 12.3 11.86 11.96 -0.83% 16,430 19,781,526
2024-08-19 12.4 12.54 11.96 12.06 -3.83% 23,650 28,840,622
2024-08-16 12.15 12.85 12.15 12.54 +3.29% 41,775 52,477,356
2024-08-15 11.74 12.47 11.69 12.14 +2.53% 28,081 34,124,084
2024-08-14 11.8 11.95 11.69 11.84 +0.25% 10,740 12,724,304
2024-08-13 11.58 11.83 11.4 11.81 +2.61% 12,024 14,040,842
2024-08-12 11.8 11.84 11.43 11.51 -2.46% 11,786 13,679,268
2024-08-09 11.7 11.88 11.7 11.8 +0.77% 12,301 14,524,147
2024-08-08 11.66 11.82 11.39 11.71 +0.34% 12,527 14,575,835
2024-08-07 11.63 11.84 11.59 11.67 +0.17% 14,353 16,830,661
2024-08-06 11.45 11.66 11.44 11.65 +2.64% 14,177 16,355,125
2024-08-05 11.73 11.82 11.31 11.35 -4.38% 26,342 30,354,258
2024-08-02 12.11 12.19 11.83 11.87 -3.26% 12,240 14,691,107
2024-08-01 12.21 12.45 12.21 12.27 +0.16% 16,284 19,995,426
2024-07-31 11.98 12.29 11.85 12.25 +2.77% 17,170 20,815,093
2024-07-30 11.9 12.08 11.77 11.92 -0.58% 9,964 11,891,294
2024-07-29 12.03 12.14 11.84 11.99 +0.59% 9,122 10,941,469
2024-07-26 11.62 12.02 11.62 11.92 +2.67% 10,547 12,519,904
2024-07-25 11.7 11.79 11.31 11.61 -0.85% 12,947 14,952,111
2024-07-24 11.89 12.04 11.7 11.71 -1.43% 14,316 16,906,939
2024-07-23 12.29 12.4 11.87 11.88 -3.34% 12,850 15,540,511
2024-07-22 12.2 12.45 12.2 12.29 +0.16% 9,411 11,574,136
2024-07-19 11.86 12.33 11.86 12.27 +2.42% 14,713 17,907,831
2024-07-18 12.46 12.58 11.78 11.98 -3.23% 22,112 26,546,024
2024-07-17 12.87 12.87 12.33 12.38 -3.88% 15,559 19,486,220
2024-07-16 12.72 12.95 12.61 12.88 +1.18% 11,967 15,364,077
2024-07-15 13.13 13.2 12.63 12.73 -3.05% 13,435 17,221,903
2024-07-12 13.54 13.54 13.1 13.13 -3.17% 17,473 23,164,218
2024-07-11 13.31 13.85 13.31 13.56 +2.81% 20,396 27,578,441
2024-07-10 13.06 13.35 12.97 13.19 +1.07% 26,937 35,475,681
2024-07-09 12.62 13.13 12.46 13.05 +1.64% 39,250 50,553,946
2024-07-08 12.16 13.5 12.16 12.84 +5.33% 47,857 60,885,596
2024-07-05 12.12 12.36 11.89 12.19 +0.83% 14,012 16,980,255
2024-07-04 12.53 12.75 12.01 12.09 -3.05% 16,167 19,813,054
2024-07-03 12.47 12.66 12.15 12.47 +0.08% 16,448 20,459,102
2024-07-02 12.59 12.85 12.4 12.46 -1.5% 18,818 23,712,297
2024-07-01 12.74 12.95 12.07 12.65 -0.71% 20,078 24,949,638
2024-06-28 12.5 12.98 12.3 12.74 +1.92% 17,534 22,367,282
2024-06-27 12.82 13.06 12.44 12.5 -1.81% 21,239 27,042,177
2024-06-26 12.11 12.8 11.83 12.73 +5.64% 17,943 22,296,764
2024-06-25 12.23 12.34 11.91 12.05 -1.47% 15,819 19,220,344
2024-06-24 12.85 13.09 12.19 12.23 -5.41% 23,958 29,905,357
2024-06-21 12.76 13.12 12.52 12.93 -0.54% 16,330 21,006,006
2024-06-20 13.08 13.38 13 13 -1.81% 16,728 21,951,731
2024-06-19 13.24 13.37 13.07 13.24 -0.68% 18,106 23,948,520
2024-06-18 12.81 13.38 12.81 13.33 +3.57% 21,927 28,893,342
2024-06-17 12.9 13.15 12.69 12.87 +0.16% 21,177 27,297,678
2024-06-14 13.22 13.22 12.81 12.85 -1.53% 18,880 24,400,786
2024-06-13 13.21 13.21 12.85 13.05 0% 17,171 22,402,836
2024-06-12 12.81 13.2 12.75 13.05 +1.87% 18,149 23,721,181
2024-06-11 12.29 12.95 12 12.81 +3.64% 28,336 35,463,831
2024-06-07 11.8 12.5 11.8 12.36 +5.73% 37,199 45,272,533
2024-06-06 12.99 13.33 11.4 11.69 -10.49% 66,415 79,519,333
2024-06-05 13.5 13.52 13.01 13.06 -2.83% 19,405 25,631,459
2024-06-04 14.33 14.34 13.22 13.44 -6.21% 34,231 46,627,436
2024-06-03 14.85 14.99 14.21 14.33 -3.44% 20,101 29,182,474
2024-05-31 14.67 14.87 14.53 14.84 +1.78% 15,624 23,093,564
2024-05-30 14.35 14.68 14.13 14.58 +1.25% 17,758 25,680,136
2024-05-29 14.41 14.95 14.02 14.4 +1.27% 27,566 40,062,119
2024-05-28 14.19 14.32 13.87 14.22 +0.35% 18,103 25,616,233
2024-05-27 14.39 14.39 13.55 14.17 -0.21% 21,536 29,978,631
2024-05-24 14.39 14.52 14.06 14.2 -0.98% 18,468 26,486,337
2024-05-23 14.7 14.88 14.27 14.34 -2.38% 23,620 34,228,594
2024-05-22 15.15 15.22 14.6 14.69 -2.78% 30,827 45,655,156
2024-05-21 15.6 15.76 15.04 15.11 -3.45% 30,094 45,844,729
2024-05-20 15.91 15.99 15.6 15.65 -0.32% 26,225 41,216,349
2024-05-17 15.21 15.7 15.1 15.7 +3.22% 14,764 22,834,687
2024-05-16 15.06 15.57 15.06 15.21 -1.17% 16,245 24,794,778
2024-05-15 15.67 15.7 15.33 15.39 -0.97% 11,625 17,986,442
2024-05-14 15.21 15.64 15.14 15.54 +2.24% 16,174 25,021,820
2024-05-13 15.71 15.71 15.19 15.2 -3.68% 29,212 44,853,384
2024-05-10 16.25 16.3 15.71 15.78 -2.83% 23,062 36,553,855
2024-05-09 16.35 16.57 16.11 16.24 +0.31% 24,589 40,142,885
2024-05-08 16.66 16.68 16.16 16.19 -1.88% 24,355 39,803,478
2024-05-07 16.22 16.69 16.12 16.5 +1.73% 32,640 53,391,751
2024-05-06 16.37 16.58 16 16.22 -0.8% 25,185 41,013,395
2024-04-30 16.4 16.54 16.18 16.35 +0.31% 21,453 35,016,646
2024-04-29 16.26 17.3 16.09 16.3 -0.61% 37,139 61,110,695
2024-04-26 15.96 16.71 15.65 16.4 +3.14% 38,098 62,173,287
2024-04-25 15.41 15.96 15.22 15.9 +3.52% 16,829 26,557,160
2024-04-24 14.87 15.41 14.87 15.36 +3.43% 18,436 28,076,329
2024-04-23 14.49 15.03 14.37 14.85 +2.48% 15,496 22,971,382
2024-04-22 14.41 14.7 13.88 14.49 +1.26% 16,389 23,608,053
2024-04-19 14.43 14.5 14.11 14.31 -1.58% 14,263 20,363,803
2024-04-18 15.06 15.06 14.51 14.54 -2.09% 13,812 20,290,989
2024-04-17 14 14.87 13.99 14.85 +9.19% 19,510 28,389,362
2024-04-16 14.77 14.86 13.5 13.6 -7.92% 25,790 35,998,704
2024-04-15 15.9 15.9 14.47 14.77 -5.44% 25,579 38,255,931
2024-04-12 15.74 16.02 15.55 15.62 -1.14% 12,927 20,418,339
2024-04-11 15.98 16.21 15.69 15.8 -0.75% 12,984 20,679,970
2024-04-10 16.5 16.5 15.83 15.92 -2.45% 15,715 25,178,441
2024-04-09 16.6 16.6 15.93 16.32 -0.49% 14,748 23,849,390
2024-04-08 17.16 17.23 16.18 16.4 -4.26% 35,007 58,130,429
2024-04-03 16.65 17.99 16.51 17.13 +3.82% 47,658 81,579,091
2024-04-02 16.84 16.87 16.5 16.5 -2.14% 21,446 35,739,189
2024-04-01 16.03 17.12 16.03 16.86 +5.31% 19,798 32,940,304
2024-03-29 16.09 16.09 15.71 16.01 +1.46% 13,140 20,901,588
2024-03-28 15.62 16.03 15.53 15.78 +1.41% 13,286 20,986,810
2024-03-27 16.15 16.32 15.51 15.56 -4.54% 26,888 42,618,791
2024-03-26 16.28 16.51 16 16.3 +0.31% 17,618 28,646,870
2024-03-25 16.71 16.92 16.21 16.25 -3.33% 19,288 31,926,693
2024-03-22 16.98 17.03 16.67 16.81 -1% 17,998 30,291,337
2024-03-21 17.17 17.3 16.86 16.98 -1.11% 19,522 33,237,623
2024-03-20 17.17 17.33 16.92 17.17 0% 16,802 28,771,087
2024-03-19 16.99 17.55 16.81 17.17 +2.2% 24,861 42,595,322
2024-03-18 16.4 16.89 16.32 16.8 +2.75% 24,179 40,120,425
2024-03-15 16.08 16.45 15.9 16.35 +2.19% 23,817 38,451,824
2024-03-14 16.13 16.25 15.74 16 -1.72% 26,943 43,056,307
2024-03-13 15.62 16.4 15.49 16.28 +4.23% 52,778 84,325,381
2024-03-12 15.5 15.69 15.35 15.62 +0.64% 16,499 25,656,535
2024-03-11 15.4 15.6 15.2 15.52 +0.84% 11,728 18,079,496
2024-03-08 15.27 15.48 15.2 15.39 +0.33% 14,048 21,517,835
2024-03-07 15.83 15.87 15.26 15.34 -2.6% 15,869 24,604,755
2024-03-06 15.8 15.99 15.47 15.75 +0.45% 12,023 18,863,928
2024-03-05 15.96 16.04 15.57 15.68 -1.75% 17,862 28,160,836
2024-03-04 15.65 16.16 15.54 15.96 +1.72% 27,619 43,787,396
2024-03-01 15.48 15.97 15.12 15.69 +2.42% 18,795 29,426,510
2024-02-29 14.5 15.34 14.47 15.32 +4.22% 22,656 34,034,408
2024-02-28 15.43 15.79 14.4 14.7 -4.98% 47,395 70,643,705
2024-02-27 14.74 15.49 14.58 15.47 +5.24% 27,948 42,494,304
2024-02-26 14.71 15.23 14.55 14.7 +0.14% 22,686 33,812,539
2024-02-23 14.28 14.8 14.06 14.68 +3.97% 22,477 32,409,365
2024-02-22 13.71 14.16 13.71 14.12 +1.58% 18,179 25,415,005
2024-02-21 13.6 14.43 13.6 13.9 +1.46% 27,758 38,947,230
2024-02-20 13.56 13.76 13.31 13.7 +0.07% 15,499 21,052,038
2024-02-19 12.81 13.78 12.81 13.69 +7.71% 26,170 35,334,217
2024-02-08 12.07 13.16 11.3 12.71 +5.3% 40,046 48,595,183
2024-02-07 12.8 12.8 11.15 12.07 -5.63% 49,166 58,830,297
2024-02-06 12.7 13.38 11.84 12.79 -0.85% 37,149 46,130,079
2024-02-05 14.56 14.56 12.3 12.9 -10.29% 40,893 53,345,405
2024-02-02 14.91 15.04 13.92 14.38 -3.88% 37,552 54,542,127
2024-02-01 14.99 14.99 14.1 14.96 +0.47% 35,290 51,438,811
2024-01-31 15.53 15.53 14.7 14.89 -4.86% 22,372 33,713,440
2024-01-30 15.68 15.88 15.35 15.65 -0.19% 23,522 36,862,403
2024-01-29 16.68 16.74 15.64 15.68 -5.31% 19,688 31,605,774
2024-01-26 16.79 16.92 16.56 16.56 -1.31% 17,372 29,086,564
2024-01-25 16.3 16.85 16.04 16.78 +3.64% 18,405 30,446,254
2024-01-24 16.26 16.36 15.61 16.19 +0.19% 21,877 34,879,038
2024-01-23 15.82 16.24 15.56 16.16 +1.76% 25,755 41,072,371
2024-01-22 16.84 17.15 15.56 15.88 -5.92% 23,410 38,167,740
2024-01-19 17.01 17.3 16.8 16.88 -0.88% 18,339 31,215,089
2024-01-18 17.18 17.41 16.56 17.03 -1.16% 19,118 32,247,461
2024-01-17 17.86 17.86 17.22 17.23 -3.04% 11,667 20,398,520
2024-01-16 17.88 18.08 17.48 17.77 -0.95% 15,424 27,350,632
2024-01-15 18.21 18.21 17.66 17.94 -0.77% 12,408 22,219,743
2024-01-12 18.18 18.34 18.04 18.08 -0.55% 13,494 24,502,323
2024-01-11 17.85 18.24 17.4 18.18 +2.6% 17,246 31,057,941
2024-01-10 18.19 18.19 17.47 17.72 -1.34% 16,019 28,364,186
2024-01-09 17.91 18.28 17.73 17.96 0% 15,926 28,681,120
2024-01-08 18.13 18.29 17.96 17.96 -0.83% 17,176 31,078,860
2024-01-05 18.65 18.67 18.01 18.11 -1.84% 15,399 28,158,469
2024-01-04 18.68 18.83 18.4 18.45 -1.23% 16,675 31,049,604
2024-01-03 18.85 18.95 18.53 18.68 -1.16% 18,576 34,720,553
2024-01-02 19.39 19.39 18.9 18.9 -1.97% 18,547 35,473,610

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

хФРх▒▒ц╕п 601000

2024年至今

хЗ║чЙИф╝ахкТ 601999

近三个月

ф╕нхЫ╜ц╡╖щШ▓ 600764

近期数据

хРИчЩ╛щЫЖхЫв 000417

2024年至今

ч┐ФхоЗхМ╗чЦЧ 688626

近半年

хРЙш┤Эх░Ф 688566

近半年

ц╡Щц▒ЯхКЫшп║ 300838

2024年一季度

щб║ч╜СчзСцКА 300113

2024年一季度

щФжщ╕бшВбф╗╜ 300798

近期数据

хЖЬхПСчзНф╕Ъ 600313

近三个月

热门概念板块

虚拟现实
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
储能电池
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年

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