хШЙф║ихо╢хМЦ 300955

数据更新至:

添加到对比分析

15.54 -0.77%

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

15.54
-0.77% -0.12
15.6
开盘价
15.81
最高价
15.13
最低价
13,257
成交量
数据更新至: 2025-03-25

技术指标

16.20
MA5 (5日均线)
16.44
MA10 (10日均线)
16.25
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 15.6 15.81 15.13 15.54 -0.77% 13,257 20,523,082
2025-03-24 16.53 16.59 15.3 15.66 -4.8% 22,814 36,381,726
2025-03-21 16.65 16.69 16.33 16.45 -1.38% 20,035 32,936,574
2025-03-20 16.78 16.78 16.37 16.68 0% 15,107 25,079,428
2025-03-19 16.73 16.88 16.45 16.68 -1.18% 15,456 25,686,914
2025-03-18 16.8 16.89 16.43 16.88 +1.02% 21,565 35,896,850
2025-03-17 17.05 17.67 16.68 16.71 -1.47% 36,523 61,916,195
2025-03-14 16.31 17.09 16.08 16.96 +4.11% 29,956 49,809,188
2025-03-13 16.58 16.63 16.01 16.29 -1.45% 16,574 26,881,545
2025-03-12 16.55 16.8 16.34 16.53 +0.12% 18,558 30,651,821
2025-03-11 16.21 16.57 16.03 16.51 -0.54% 22,725 37,203,020
2025-03-10 16.01 16.9 15.96 16.6 +3.81% 37,796 62,163,836
2025-03-07 16.36 16.36 15.89 15.99 -2.32% 13,029 20,979,643
2025-03-06 15.98 16.44 15.92 16.37 +2.31% 15,764 25,613,045
2025-03-05 16.16 16.21 15.74 16 -1.11% 15,124 24,056,759
2025-03-04 15.79 16.23 15.67 16.18 +2.47% 18,036 28,853,717
2025-03-03 15.4 16.14 15.2 15.79 +2.2% 24,182 38,386,454
2025-02-28 15.77 15.95 15.43 15.45 -2.46% 15,285 23,936,378
2025-02-27 15.84 16.03 15.5 15.84 -0.06% 13,258 20,911,530
2025-02-26 15.93 16.06 15.77 15.85 +0.32% 12,121 19,290,054
2025-02-25 15.72 16.05 15.72 15.8 -1.19% 9,454 15,045,184
2025-02-24 15.89 16.09 15.66 15.99 +0.63% 14,218 22,591,715
2025-02-21 15.91 16.06 15.63 15.89 -0.87% 13,570 21,469,935
2025-02-20 15.65 16.03 15.65 16.03 +1.46% 12,347 19,638,615
2025-02-19 15.46 15.88 15.4 15.8 +2.2% 11,888 18,703,623
2025-02-18 15.98 16.02 15.4 15.46 -3.5% 14,207 22,312,315
2025-02-17 15.65 16.1 15.64 16.02 +2.43% 16,157 25,693,868
2025-02-14 15.61 15.67 15.49 15.64 +0.64% 11,100 17,301,042
2025-02-13 15.98 15.98 15.5 15.54 -2.2% 11,398 17,830,564
2025-02-12 16.04 16.1 15.65 15.89 -0.31% 12,122 19,167,784
2025-02-11 16.28 16.35 15.8 15.94 -2.09% 16,789 26,732,560
2025-02-10 15.6 16.28 15.6 16.28 +4.36% 25,758 41,419,240
2025-02-07 15.4 15.77 15.38 15.6 +1.3% 19,800 30,860,159
2025-02-06 15.17 15.44 15.09 15.4 +1.58% 15,575 23,807,449
2025-02-05 15.07 15.23 14.65 15.16 +2.5% 17,422 26,287,714
2025-01-27 14.73 15.18 14.73 14.79 -0.6% 17,157 25,649,179
2025-01-24 14.75 14.9 14.45 14.88 +2.2% 14,482 21,265,956
2025-01-23 14.9 14.99 14.5 14.56 -0.34% 12,602 18,656,161
2025-01-22 14.72 14.76 14.49 14.61 -1.42% 13,028 19,018,438
2025-01-21 15.06 15.2 14.51 14.82 -0.94% 16,447 24,308,215
2025-01-20 14.66 15.05 14.48 14.96 +2.05% 16,112 23,959,940
2025-01-17 14.7 14.86 14.56 14.66 -0.81% 10,166 14,932,331
2025-01-16 14.91 15.01 14.6 14.78 +0.68% 12,732 18,860,449
2025-01-15 14.9 15.09 14.57 14.68 0% 14,753 21,820,334
2025-01-14 14.13 14.72 14 14.68 +5.76% 16,410 23,726,556
2025-01-13 13.5 13.94 13.11 13.88 +1.31% 16,099 21,976,494
2025-01-10 14.5 14.58 13.61 13.7 -5.12% 14,117 19,892,973
2025-01-09 14.3 14.72 14.3 14.44 -0.21% 14,092 20,458,486
2025-01-08 14.48 14.62 13.8 14.47 -0.07% 16,152 23,146,039
2025-01-07 14.05 14.48 13.95 14.48 +3.06% 16,502 23,556,746
2025-01-06 14.31 14.35 13.32 14.05 -1.82% 22,089 30,771,706
2025-01-03 15.78 15.88 14.25 14.31 -9.89% 41,519 61,829,899
2025-01-02 15.61 16.44 15.55 15.88 +0.51% 43,085 68,866,505
2024-12-31 15.25 17.01 15.22 15.8 +3.81% 44,724 71,623,504
2024-12-30 15.65 15.68 15.01 15.22 -2.93% 17,128 26,211,959
2024-12-27 15.69 16.05 15.52 15.68 0% 16,844 26,659,710
2024-12-26 15.68 16.09 15.58 15.68 0% 19,732 31,191,562
2024-12-25 16.24 16.29 15.4 15.68 -4.45% 29,210 45,929,279
2024-12-24 15.8 16.78 15.48 16.41 +5.33% 41,171 66,350,309
2024-12-23 16.8 16.86 15.47 15.58 -7.26% 36,713 58,761,198
2024-12-20 16.26 17.1 16.2 16.8 +3.32% 39,542 66,450,033
2024-12-19 16.46 16.51 15.95 16.26 -0.67% 28,788 46,665,065
2024-12-18 16.59 16.85 15.97 16.37 -1.33% 36,503 59,845,485
2024-12-17 17.9 17.9 16.38 16.59 -8.14% 52,582 89,607,014
2024-12-16 18.39 18.71 17.7 18.06 -1.26% 48,611 88,127,896
2024-12-13 19.22 19.22 18.19 18.29 -6.16% 68,610 127,307,314
2024-12-12 18.79 19.85 18.5 19.49 -3.37% 89,977 172,492,882
2024-12-11 19 21.58 17.83 20.17 +3.76% 142,406 279,630,753
2024-12-10 16.7 19.44 16.7 19.44 +20% 44,474 83,609,740
2024-12-09 16.83 16.89 15.98 16.2 -3.74% 40,239 65,415,944
2024-12-06 16.41 17.38 16.01 16.83 +3.31% 27,738 46,335,646
2024-12-05 15.91 16.47 15.83 16.29 +2.39% 11,981 19,418,460
2024-12-04 16.29 16.41 15.72 15.91 -2.63% 10,778 17,302,693
2024-12-03 16.43 16.52 16.19 16.34 0% 13,000 21,312,969
2024-12-02 16.08 16.45 16.06 16.34 +2.06% 10,836 17,631,091
2024-11-29 15.95 16.19 15.81 16.01 +0.38% 8,979 14,399,818
2024-11-28 15.95 16.32 15.72 15.95 +0.5% 12,813 20,512,060
2024-11-27 15.5 15.87 14.78 15.87 +2.39% 12,914 19,781,165
2024-11-26 15.52 15.86 15.42 15.5 -0.39% 12,967 20,304,640
2024-11-25 15.3 15.6 15.01 15.56 +3.25% 12,380 19,012,727
2024-11-22 15.97 15.97 15 15.07 -4.92% 13,196 20,360,944
2024-11-21 15.76 15.98 15.61 15.85 +0.96% 9,366 14,821,154
2024-11-20 15.24 15.72 15.2 15.7 +3.43% 13,660 21,177,211
2024-11-19 14.9 15.22 14.77 15.18 +1.88% 12,898 19,428,259
2024-11-18 15.57 15.68 14.8 14.9 -4.06% 19,806 30,037,695
2024-11-15 15.81 16.06 15.53 15.53 -1.9% 12,564 19,849,865
2024-11-14 16.31 16.43 15.75 15.83 -2.94% 9,758 15,664,040
2024-11-13 16.26 16.54 15.86 16.31 0% 13,721 22,240,468
2024-11-12 16.5 16.76 16.13 16.31 -0.79% 15,566 25,658,973
2024-11-11 15.99 16.44 15.97 16.44 +2.81% 11,524 18,663,042
2024-11-08 16.35 16.51 15.88 15.99 -1.6% 13,682 22,049,435
2024-11-07 15.6 16.38 15.55 16.25 +3.5% 15,829 25,528,334
2024-11-06 15.7 15.95 15.54 15.7 +1.29% 11,737 18,515,703
2024-11-05 15.3 15.54 15.15 15.5 +1.17% 13,724 21,124,897
2024-11-04 14.63 15.4 14.57 15.32 +5.15% 16,739 25,370,511
2024-11-01 15.15 15.38 14.5 14.57 -3.89% 15,174 22,524,390
2024-10-31 15.06 15.36 15.06 15.16 +0.2% 11,798 17,953,667
2024-10-30 15.3 15.56 14.85 15.13 -1.88% 13,283 20,140,219
2024-10-29 15.89 16.23 15.34 15.42 -1.91% 13,914 21,766,886
2024-10-28 15.36 15.98 15.32 15.72 +3.35% 16,096 25,312,516
2024-10-25 14.8 15.28 14.79 15.21 +2.49% 14,952 22,624,469
2024-10-24 14.72 14.93 14.59 14.84 +0.82% 11,535 17,019,873
2024-10-23 14.93 15.1 14.46 14.72 -1.41% 13,736 20,475,323
2024-10-22 14.83 15.15 14.81 14.93 +0.67% 14,633 21,942,239
2024-10-21 14.67 15.03 14.61 14.83 +1.02% 15,439 22,859,211
2024-10-18 14.33 14.87 14.21 14.68 +3.38% 16,533 24,106,384
2024-10-17 14.59 14.78 14.2 14.2 -1.73% 11,040 16,014,048
2024-10-16 14.3 14.76 14.21 14.45 +0.14% 14,574 21,163,319
2024-10-15 14.72 15.17 14.4 14.43 -3.8% 28,573 42,190,817
2024-10-14 13.94 15.28 13.89 15 +7.37% 42,605 62,209,419
2024-10-11 14 15.43 13.55 13.97 -0.21% 37,764 54,191,541
2024-10-10 13.74 14.42 13.74 14 +2.94% 18,934 26,767,310
2024-10-09 15.35 15.41 13.6 13.6 -13.81% 30,909 44,647,184
2024-10-08 17.15 17.35 14.73 15.78 +8.08% 38,606 61,160,385
2024-09-30 13.5 14.78 13.09 14.6 +12.14% 31,836 44,525,901
2024-09-27 12.78 13.24 12.42 13.02 +5% 18,564 23,807,856
2024-09-26 12.08 12.41 11.86 12.4 +2.48% 10,844 13,249,252
2024-09-25 11.98 12.17 11.9 12.1 +2.2% 11,002 13,258,474
2024-09-24 11.34 11.84 11.34 11.84 +4.59% 9,291 10,804,170
2024-09-23 11.32 11.42 11.21 11.32 +0.27% 5,545 6,273,096
2024-09-20 11.58 11.62 11.21 11.29 -2.34% 8,607 9,762,929
2024-09-19 11.1 11.88 11.06 11.56 +3.49% 10,072 11,644,451
2024-09-18 11.36 11.5 10.95 11.17 -1.59% 7,899 8,804,942
2024-09-13 11.72 11.72 11.33 11.35 -2.49% 6,410 7,348,108
2024-09-12 11.82 11.89 11.61 11.64 -1.1% 5,864 6,880,365
2024-09-11 11.85 11.93 11.7 11.77 -0.76% 3,916 4,627,280
2024-09-10 11.69 11.91 11.58 11.86 +1.54% 7,340 8,644,302
2024-09-09 11.59 11.8 11.4 11.68 +0.78% 6,003 6,979,177
2024-09-06 11.9 11.93 11.5 11.59 -2.19% 8,269 9,628,056
2024-09-05 11.8 11.98 11.75 11.85 +1.11% 8,811 10,445,356
2024-09-04 11.93 12.12 11.7 11.72 -3.06% 8,565 10,143,197
2024-09-03 12.1 12.33 12 12.09 +0.25% 4,903 5,951,992
2024-09-02 12.23 12.42 12.05 12.06 -1.39% 6,978 8,519,992
2024-08-30 12.02 12.37 11.93 12.23 +1.58% 8,395 10,248,126
2024-08-29 11.72 12.07 11.55 12.04 +1.86% 9,538 11,304,625
2024-08-28 11.55 11.99 11.44 11.82 +2.07% 9,022 10,603,819
2024-08-27 11.75 11.95 11.52 11.58 -1.78% 10,942 12,768,986
2024-08-26 11.58 11.87 11.44 11.79 +2.7% 11,099 13,011,584
2024-08-23 11.79 11.82 11.38 11.48 -2.21% 13,423 15,506,027
2024-08-22 12.13 12.24 11.72 11.74 -3.61% 16,048 19,045,438
2024-08-21 12.43 12.47 12 12.18 -3.41% 22,770 27,783,110
2024-08-20 13.12 13.22 12.51 12.61 -4.9% 27,037 34,584,748
2024-08-19 13.3 13.49 12.95 13.26 -3.35% 40,843 53,795,019
2024-08-16 12.54 14.85 12.39 13.72 +10.02% 54,448 73,345,423
2024-08-15 12.8 13.3 12.47 12.47 +0.32% 24,874 31,641,282
2024-08-14 12.32 12.54 12.32 12.43 +0.57% 7,105 8,846,114
2024-08-13 12.21 12.36 11.94 12.36 +1.56% 9,238 11,292,218
2024-08-12 12.1 12.3 12.07 12.17 -0.49% 5,908 7,199,523
2024-08-09 12.28 12.4 12.21 12.23 -0.33% 8,338 10,244,433
2024-08-08 12.18 12.33 11.82 12.27 +0.74% 10,265 12,447,572
2024-08-07 12.24 12.3 12.02 12.18 -0.16% 7,516 9,148,753
2024-08-06 11.98 12.24 11.87 12.2 +3.83% 10,415 12,597,844
2024-08-05 12.15 12.33 11.64 11.75 -3.29% 10,388 12,477,375
2024-08-02 12.33 12.44 12.06 12.15 -1.94% 10,855 13,297,964
2024-08-01 12.36 12.55 12.24 12.39 +0.49% 12,716 15,746,908
2024-07-31 11.99 12.37 11.91 12.33 +2.75% 16,708 20,432,632
2024-07-30 12 12.13 11.91 12 0% 11,569 13,915,546
2024-07-29 12.07 12.21 11.89 12 -1.64% 16,540 19,946,706
2024-07-26 12.08 12.42 11.96 12.2 -4.46% 34,550 42,114,822
2024-07-25 12.5 13 11.86 12.77 +4.76% 44,132 55,104,548
2024-07-24 12.09 12.6 11.7 12.19 -0.08% 19,272 23,462,730
2024-07-23 12.02 12.42 11.97 12.2 +0.83% 16,627 20,356,742
2024-07-22 12 12.14 11.73 12.1 +2.11% 8,991 10,760,153
2024-07-19 11.48 11.95 11.45 11.85 +2.78% 7,750 9,071,523
2024-07-18 11.47 11.6 11.12 11.53 0% 8,830 10,020,618
2024-07-17 11.93 12.07 11.5 11.53 -3.27% 10,859 12,635,633
2024-07-16 12.07 12.08 11.75 11.92 -0.75% 6,209 7,375,785
2024-07-15 12.29 12.42 11.88 12.01 -2.83% 8,133 9,772,981
2024-07-12 12.29 12.64 12.22 12.36 +0.24% 8,885 11,047,174
2024-07-11 11.92 12.35 11.83 12.33 +5.47% 11,423 13,878,606
2024-07-10 11.84 11.9 11.57 11.69 -1.27% 9,824 11,535,409
2024-07-09 11.46 11.85 11.25 11.84 +2.07% 9,042 10,463,719
2024-07-08 12.04 12.23 11.42 11.6 -2.93% 10,045 11,703,752
2024-07-05 11.71 12.09 11.44 11.95 0% 13,552 16,036,243
2024-07-04 12.98 12.98 11.93 11.95 -7% 16,338 20,044,454
2024-07-03 12.86 12.99 12.71 12.85 -0.39% 5,821 7,483,775
2024-07-02 12.68 12.99 12.68 12.9 +1.34% 6,762 8,723,860
2024-07-01 12.76 12.85 12.46 12.73 +0.47% 6,939 8,765,456
2024-06-28 12.8 13 12.61 12.67 -0.24% 6,302 8,076,145
2024-06-27 13.03 13.44 12.6 12.7 -1.47% 10,967 14,197,050
2024-06-26 12.32 12.93 12.17 12.89 +4.46% 10,208 12,840,473
2024-06-25 12.17 12.5 12.12 12.34 +1.73% 8,324 10,260,857
2024-06-24 12.63 12.89 12.13 12.13 -4.79% 18,409 22,809,228
2024-06-21 12.82 12.97 12.49 12.74 -0.62% 7,536 9,632,603
2024-06-20 13.23 13.27 12.8 12.82 -2.51% 10,423 13,521,662
2024-06-19 13.24 13.38 13.06 13.15 -0.3% 5,337 7,051,443
2024-06-18 12.9 13.28 12.79 13.19 +1.85% 8,936 11,738,947
2024-06-17 13.37 13.37 12.81 12.95 -3% 10,551 13,713,213
2024-06-14 13.32 13.46 13.11 13.35 -0.6% 4,718 6,290,421
2024-06-13 13.6 13.72 13.25 13.43 -1.18% 9,909 13,304,876
2024-06-12 13.38 13.64 13.25 13.59 +2.18% 7,157 9,689,514
2024-06-11 13.37 13.38 12.7 13.3 -0.6% 10,414 13,706,719
2024-06-07 12.86 13.5 12.86 13.38 +5.35% 12,431 16,511,433
2024-06-06 13.3 13.46 12.61 12.7 -4.51% 13,634 17,513,077
2024-06-05 13.6 13.6 13.13 13.3 -1.19% 14,638 19,553,139
2024-06-04 13.82 13.82 13.2 13.46 -2.6% 19,524 26,209,523
2024-06-03 14.62 14.62 13.58 13.82 -5.47% 15,923 22,246,334
2024-05-31 14.33 14.76 14.26 14.62 +2.02% 6,520 9,464,523
2024-05-30 14.56 14.64 14.22 14.33 -1.58% 6,393 9,197,540
2024-05-29 14.33 14.58 14.05 14.56 +1.89% 7,131 10,293,591
2024-05-28 14.58 14.71 14.15 14.29 -1.92% 7,814 11,201,439
2024-05-27 14.6 14.74 14.05 14.57 +0.69% 13,601 19,522,974
2024-05-24 14.83 14.86 14.38 14.47 -2.69% 9,601 14,020,221
2024-05-23 15.04 15.34 14.6 14.87 -3.38% 23,324 34,879,240
2024-05-22 16.59 17.1 15.38 15.39 +0.2% 27,143 43,294,025
2024-05-21 15.5 15.7 15.26 15.36 -1.66% 6,658 10,257,303
2024-05-20 15.68 15.88 15.46 15.62 -0.38% 8,285 12,983,315
2024-05-17 15.43 15.7 15.22 15.68 +1.16% 8,097 12,551,780
2024-05-16 15.06 15.59 15.06 15.5 +2.11% 7,288 11,259,690
2024-05-15 15.14 15.42 14.95 15.18 +0.26% 6,649 10,117,639
2024-05-14 14.98 15.2 14.87 15.14 +2.44% 8,453 12,719,215
2024-05-13 15.19 15.32 14.54 14.78 -3.21% 11,570 17,202,339
2024-05-10 16.09 16.11 15.22 15.27 -4.38% 13,836 21,398,640
2024-05-09 15.41 16.55 15.41 15.97 +2.77% 16,292 26,273,093
2024-05-08 15.75 15.92 15.4 15.54 -1.65% 9,570 14,983,763
2024-05-07 15.49 15.85 15.28 15.8 +1.61% 12,350 19,312,320
2024-05-06 14.92 15.71 14.92 15.55 +5.42% 19,696 30,208,175
2024-04-30 14.89 14.92 14.48 14.75 -0.87% 16,265 23,955,470
2024-04-29 14.2 14.93 14.05 14.88 +1.36% 22,939 33,394,593
2024-04-26 14.48 14.79 14.24 14.68 +1.24% 13,571 19,729,275
2024-04-25 14.18 14.81 14.18 14.5 +1.05% 13,814 20,043,662
2024-04-24 13.93 14.37 13.81 14.35 +3.16% 12,687 17,961,500
2024-04-23 13.14 14.14 13.13 13.91 +4.98% 16,785 22,980,647
2024-04-22 13 13.37 12.55 13.25 +1.53% 13,503 17,630,850
2024-04-19 13.31 13.46 12.88 13.05 -2.25% 13,556 17,787,620
2024-04-18 13.56 13.74 12.93 13.35 -1.62% 14,151 18,947,946
2024-04-17 12.51 13.71 12.35 13.57 +10.69% 19,940 26,581,925
2024-04-16 13.42 13.42 12.1 12.26 -8.37% 19,567 24,500,870
2024-04-15 14.9 15.17 13.18 13.38 -10.92% 23,132 31,974,633
2024-04-12 15.2 15.67 14.97 15.02 -1.05% 10,992 16,779,750
2024-04-11 15.13 15.6 14.9 15.18 0% 9,579 14,661,296
2024-04-10 15.76 15.85 14.96 15.18 -3.92% 11,325 17,291,589
2024-04-09 15.56 15.8 15.4 15.8 +2.73% 10,648 16,650,439
2024-04-08 16.27 16.27 15.3 15.38 -5.59% 14,257 22,334,129
2024-04-03 16.22 16.4 15.87 16.29 -0.31% 9,749 15,764,327
2024-04-02 16.1 16.38 15.95 16.34 +1.49% 12,210 19,808,872
2024-04-01 15.87 16.17 15.63 16.1 +2.61% 15,097 24,129,555
2024-03-29 15.67 15.9 15.4 15.69 +0.97% 15,922 24,844,842
2024-03-28 14.92 15.68 14.92 15.54 +4.23% 12,725 19,573,922
2024-03-27 15.47 15.91 14.9 14.91 -3.99% 13,811 21,224,077
2024-03-26 15.56 15.79 15.14 15.53 -0.06% 11,430 17,618,004
2024-03-25 16.1 16.34 15.53 15.54 -3% 11,382 18,125,306
2024-03-22 16.63 16.68 15.99 16.02 -3.78% 12,013 19,466,685
2024-03-21 16.74 17.03 16.14 16.65 -0.54% 15,573 25,767,730
2024-03-20 16.28 16.86 16.22 16.74 +2.83% 11,599 19,241,170
2024-03-19 16.27 16.5 16.16 16.28 +0.06% 9,574 15,610,990
2024-03-18 15.71 16.3 15.65 16.27 +4.9% 16,986 27,300,885
2024-03-15 15.09 15.54 14.99 15.51 +2.78% 10,942 16,759,684
2024-03-14 15.41 15.47 14.85 15.09 -1.11% 9,215 13,960,915
2024-03-13 15.22 15.41 15 15.26 -0.46% 12,365 18,824,924
2024-03-12 14.94 15.37 14.73 15.33 +4.07% 17,105 25,802,166
2024-03-11 14.55 14.78 14.34 14.73 +1.94% 12,663 18,404,824
2024-03-08 14.42 14.56 14.15 14.45 +0.42% 9,321 13,384,007
2024-03-07 14.48 14.86 14.32 14.39 -0.14% 12,433 18,163,513
2024-03-06 14.12 14.64 14.01 14.41 +1.69% 12,381 17,744,571
2024-03-05 14.62 14.7 14.06 14.17 -3.14% 12,133 17,383,677
2024-03-04 14.95 15.06 14.22 14.63 -1.68% 19,024 27,760,187
2024-03-01 14.7 15.22 14.62 14.88 +1.57% 13,449 19,978,718
2024-02-29 13.95 14.72 13.7 14.65 +4.64% 22,696 32,589,840
2024-02-28 15.94 16.8 13.92 14 -11.67% 36,090 55,156,922
2024-02-27 15.39 15.93 15.19 15.85 +3.32% 15,031 23,519,431
2024-02-26 15 15.84 14.79 15.34 +2.88% 20,824 31,943,203
2024-02-23 14.17 14.92 14.17 14.91 +5.22% 15,629 22,852,662
2024-02-22 13.7 14.21 13.61 14.17 +5.2% 17,283 24,107,259
2024-02-21 12.87 14.09 12.86 13.47 +3.86% 21,401 28,971,475
2024-02-20 12.6 13.06 12.16 12.97 +3.68% 25,013 31,851,200
2024-02-19 12.35 12.8 12.1 12.51 +3.73% 31,639 39,444,721
2024-02-08 10.32 12.29 10.02 12.06 +16.86% 35,375 39,288,977
2024-02-07 11.9 11.9 10.12 10.32 -12.98% 37,515 40,116,667
2024-02-06 12.31 12.65 10.5 11.86 -3.66% 31,615 36,304,928
2024-02-05 14.89 14.9 12 12.31 -17.6% 28,404 36,448,585
2024-02-02 15.99 16.49 14.42 14.94 -6.04% 17,704 27,249,306
2024-02-01 16.11 16.5 15.28 15.9 -1.3% 16,431 25,982,880
2024-01-31 17.36 17.36 16 16.11 -6.77% 16,936 27,944,704
2024-01-30 18 18.19 17.22 17.28 -4% 8,690 15,326,345
2024-01-29 18.92 19.25 17.85 18 -4.86% 10,700 19,599,726
2024-01-26 19.27 19.5 18.78 18.92 -0.16% 10,091 19,267,367
2024-01-25 18.83 19.01 18.31 18.95 +2.21% 10,978 20,530,233
2024-01-24 18.28 18.83 17.78 18.54 +1.92% 13,744 25,274,747
2024-01-23 18.5 18.52 17.68 18.19 -1.68% 16,071 28,819,727
2024-01-22 19.89 19.98 18.16 18.5 -6.66% 13,874 26,411,684
2024-01-19 20.17 20.26 19.76 19.82 -0.2% 10,146 20,268,611
2024-01-18 20.64 20.77 19.56 19.86 -4.15% 18,573 37,200,000
2024-01-17 21.4 21.71 20.7 20.72 -3.36% 11,121 23,489,223
2024-01-16 21.87 22.08 21.1 21.44 -2.01% 15,256 32,776,018
2024-01-15 21.69 21.95 21.44 21.88 +0.74% 15,859 34,495,553
2024-01-12 22.17 22.49 21.66 21.72 -2.73% 19,822 43,649,703
2024-01-11 22.41 22.53 21.6 22.33 -2.91% 29,725 65,888,467
2024-01-10 22.5 23.79 22.11 23 +1.55% 42,035 95,622,353
2024-01-09 21.68 24.57 21.56 22.65 +5.15% 22,164 49,449,731
2024-01-08 22.04 22.06 21.54 21.54 -2.31% 8,032 17,485,951
2024-01-05 22.4 22.58 21.85 22.05 -1.47% 8,803 19,513,635
2024-01-04 22.39 22.43 22.16 22.38 0% 6,153 13,727,207
2024-01-03 22.4 22.57 22.01 22.38 -0.44% 7,101 15,884,039
2024-01-02 22.11 22.64 21.86 22.48 +1.67% 12,235 27,364,553

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

чЪЗщймчзСцКА 603181

2023年全年

хоЙцОзчзСцКА 300370

近期数据

чЩ╛хРИшК▒ 603823

2023年全年

шп║хКЫшВбф╗╜ 603611

近三个月

хЕЙшОЖшВбф╗╜ 300632

近三个月

щШ│хЕЙшВбф╗╜ 000608

2023年全年

чЩ╛щ╛ЩхИЫхЫн 605016

2023年全年

ф╕нхЫ╜ца╕х╗║ 601611

2024年至今

хНОхдПх╣╕чжП 600340

2024年一季度

щДВх░ФхдЪцЦп 600295

2022-2023两年

热门概念板块

区块链
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
AI人工智能

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