хЕ▒хРМшНпф╕Ъ 300966

数据更新至:

添加到对比分析

16.37 +0.68%

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

16.37
+0.68% +0.11
16.4
开盘价
16.45
最高价
15.93
最低价
22,182
成交量
数据更新至: 2025-03-25

技术指标

16.99
MA5 (5日均线)
17.45
MA10 (10日均线)
17.22
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 16.4 16.45 15.93 16.37 +0.68% 22,182 35,826,247
2025-03-24 16.95 17.19 15.89 16.26 -5.02% 48,442 79,983,879
2025-03-21 17.7 17.73 17.07 17.12 -2.51% 35,570 61,692,925
2025-03-20 17.58 17.62 17.35 17.56 -0.34% 33,159 58,008,189
2025-03-19 17.79 18 17.41 17.62 -1.56% 49,117 86,735,249
2025-03-18 18.2 18.27 17.81 17.9 -1.43% 62,249 111,947,030
2025-03-17 18.6 18.6 18.04 18.16 -7.63% 114,961 209,775,620
2025-03-14 17.01 20.21 16.91 19.66 +16.75% 140,565 254,870,597
2025-03-13 16.93 17.05 16.64 16.84 -0.94% 12,503 21,040,789
2025-03-12 16.99 17.08 16.81 17 +0.12% 16,732 28,410,276
2025-03-11 16.84 17 16.63 16.98 -0.29% 16,742 28,131,147
2025-03-10 16.9 17.17 16.77 17.03 +1.67% 16,248 27,625,037
2025-03-07 17.12 17.12 16.6 16.75 -1.64% 17,896 30,135,222
2025-03-06 16.88 17.23 16.75 17.03 +0.89% 20,990 35,808,209
2025-03-05 17.07 17.18 16.6 16.88 -1.63% 22,658 38,051,940
2025-03-04 17 17.17 16.82 17.16 +1.12% 16,809 28,613,683
2025-03-03 16.74 17.19 16.66 16.97 +1.31% 20,519 34,897,997
2025-02-28 17.2 17.38 16.65 16.75 -2.62% 23,490 39,939,270
2025-02-27 17.16 17.5 16.82 17.2 +0.29% 29,368 50,398,867
2025-02-26 16.86 17.18 16.86 17.15 +1.6% 16,559 28,193,596
2025-02-25 16.8 17.08 16.58 16.88 0% 15,192 25,671,070
2025-02-24 17.04 17.15 16.67 16.88 +0.54% 19,216 32,410,057
2025-02-21 16.84 17.04 16.51 16.79 +0.06% 17,074 28,500,926
2025-02-20 16.76 16.99 16.58 16.78 +1.08% 12,006 20,169,208
2025-02-19 16.24 16.69 16.12 16.6 +2.28% 14,652 24,170,043
2025-02-18 16.8 16.95 16.14 16.23 -3.34% 14,658 24,165,798
2025-02-17 16.68 16.93 16.61 16.79 +0.96% 14,628 24,560,676
2025-02-14 16.5 16.9 16.49 16.63 +1.03% 15,128 25,305,950
2025-02-13 16.6 16.75 16.41 16.46 -1.02% 13,582 22,464,150
2025-02-12 16.69 16.79 16.44 16.63 -0.36% 14,026 23,283,600
2025-02-11 16.92 16.98 16.5 16.69 -1.53% 14,924 24,825,244
2025-02-10 16.56 16.96 16.39 16.95 +3.67% 23,386 39,238,724
2025-02-07 16.1 16.46 15.96 16.35 +2.25% 20,052 32,674,482
2025-02-06 15.85 16 15.6 15.99 +0.88% 13,097 20,763,322
2025-02-05 15.55 15.86 15.46 15.85 +2.92% 15,740 24,714,915
2025-01-27 15.39 15.76 15.24 15.4 +0.13% 11,699 18,222,313
2025-01-24 15.22 15.39 15.15 15.38 +0.65% 12,393 18,949,581
2025-01-23 15.38 15.62 15.21 15.28 +0.99% 12,695 19,617,659
2025-01-22 15.28 15.28 15.02 15.13 -0.98% 8,594 13,003,614
2025-01-21 15.83 15.9 15.23 15.28 -2.86% 12,939 19,970,445
2025-01-20 15.49 15.75 15.38 15.73 +1.81% 14,468 22,608,003
2025-01-17 15.45 15.58 15.22 15.45 +0.06% 11,173 17,190,712
2025-01-16 15.58 15.65 15.27 15.44 +0.19% 13,013 20,115,680
2025-01-15 15.66 15.66 15.29 15.41 -0.58% 9,715 14,959,932
2025-01-14 14.97 15.5 14.8 15.5 +4.03% 20,294 31,029,244
2025-01-13 14.63 14.92 14.26 14.9 +0.88% 10,706 15,712,802
2025-01-10 15.42 15.51 14.76 14.77 -4.59% 15,319 23,105,544
2025-01-09 15.52 15.72 15.27 15.48 -0.83% 11,494 17,846,734
2025-01-08 15.71 16.02 15.23 15.61 -0.7% 17,672 27,655,369
2025-01-07 15.57 15.72 15.21 15.72 +0.9% 16,849 26,020,852
2025-01-06 15.45 15.76 15 15.58 +2.1% 20,643 32,044,885
2025-01-03 15.89 16 15.22 15.26 -3.96% 14,837 23,129,591
2025-01-02 16.24 16.42 15.75 15.89 -1.49% 14,066 22,716,389
2024-12-31 16.73 16.93 16.08 16.13 -4.22% 14,741 24,207,636
2024-12-30 16.41 17.01 16.31 16.84 +1.14% 24,228 40,430,189
2024-12-27 16.34 16.7 16.15 16.65 +2.15% 18,245 30,207,179
2024-12-26 16.16 16.48 16.01 16.3 +1.49% 13,671 22,302,876
2024-12-25 16.6 16.75 15.84 16.06 -3.14% 18,858 30,393,547
2024-12-24 16.58 16.9 16.3 16.58 -0.78% 14,432 23,876,977
2024-12-23 17.64 17.74 16.7 16.71 -5.86% 26,608 45,646,285
2024-12-20 17.47 17.83 17.4 17.75 +1.54% 15,504 27,425,853
2024-12-19 17.5 17.65 17.2 17.48 -1.02% 16,765 29,163,402
2024-12-18 17.93 17.95 17.4 17.66 -1.06% 20,347 35,976,144
2024-12-17 18.85 18.85 17.72 17.85 -4.24% 34,167 61,850,878
2024-12-16 18.9 19.38 18.54 18.64 -0.96% 23,279 44,024,602
2024-12-13 19.52 19.7 18.78 18.82 -2.23% 37,610 71,861,480
2024-12-12 18.9 19.34 18.73 19.25 +1.64% 29,762 57,014,645
2024-12-11 18.85 19.05 18.76 18.94 +0.53% 21,867 41,390,695
2024-12-10 19.4 19.55 18.8 18.84 -0.42% 33,937 65,007,960
2024-12-09 19.1 19.25 18.66 18.92 +0.16% 26,979 51,160,025
2024-12-06 18.58 18.9 18.38 18.89 +1.78% 23,963 44,848,253
2024-12-05 18.51 18.63 18.38 18.56 +0.22% 17,605 32,608,935
2024-12-04 19.11 19.2 18.37 18.52 -3.09% 25,894 48,505,441
2024-12-03 18.75 19.28 18.69 19.11 +1.11% 35,548 67,484,382
2024-12-02 18.65 19 18.63 18.9 +1.34% 26,231 49,519,748
2024-11-29 18.53 18.78 18.22 18.65 +0.27% 25,850 48,044,203
2024-11-28 18.33 19.2 18.26 18.6 +1.58% 30,196 56,325,902
2024-11-27 18.2 18.53 17.55 18.31 +0.05% 22,507 40,336,267
2024-11-26 18.09 18.8 18.09 18.3 +0.77% 22,944 42,260,701
2024-11-25 17.95 18.16 17.68 18.16 +3.06% 22,712 40,740,461
2024-11-22 18.72 18.8 17.6 17.62 -5.88% 24,159 44,033,193
2024-11-21 18.64 18.88 18.48 18.72 +0.43% 20,844 38,918,914
2024-11-20 18.14 18.74 18.05 18.64 +2.53% 24,228 44,761,903
2024-11-19 17.79 18.24 17.67 18.18 +2.89% 24,059 43,240,979
2024-11-18 18.49 18.56 17.5 17.67 -3.6% 29,856 53,773,575
2024-11-15 18.98 19 18.29 18.33 -3.12% 30,424 56,836,753
2024-11-14 19.55 19.77 18.87 18.92 -3.76% 29,788 57,223,643
2024-11-13 19.85 20.27 19.2 19.66 -1.7% 48,197 94,960,971
2024-11-12 20.15 21.25 19.89 20 -0.35% 75,037 153,896,889
2024-11-11 19.51 20.26 19.31 20.07 +1.41% 59,968 118,080,094
2024-11-08 19.37 19.88 19.21 19.79 +2.49% 57,497 112,501,123
2024-11-07 18.87 19.51 18.71 19.31 +2.33% 48,692 93,749,856
2024-11-06 18.9 19.21 18.68 18.87 -0.79% 45,968 87,196,310
2024-11-05 18.81 19.14 18.65 19.02 +1.71% 46,242 87,433,347
2024-11-04 18.8 19.03 18.31 18.7 -2.04% 40,914 76,159,788
2024-11-01 18.71 19.65 18 19.09 +1.06% 68,972 130,270,577
2024-10-31 19.15 19.23 18.7 18.89 -2.73% 61,668 116,650,139
2024-10-30 19.8 19.98 19.01 19.42 -6.32% 87,696 171,314,370
2024-10-29 21 23.46 20.58 20.73 +4.17% 145,354 313,680,247
2024-10-28 19.39 20.17 18.96 19.9 +1.43% 72,095 141,105,194
2024-10-25 18.58 19.66 18.55 19.62 +3.81% 80,610 154,825,184
2024-10-24 18.46 19.23 18.37 18.9 +1.45% 55,048 104,027,669
2024-10-23 18.88 18.99 18.46 18.63 -1.84% 53,286 99,486,767
2024-10-22 18.5 19.24 18.4 18.98 +2.37% 68,608 129,941,938
2024-10-21 18.07 18.72 17.88 18.54 +2.66% 57,605 105,546,842
2024-10-18 17.5 18.3 17.47 18.06 +1.69% 53,392 95,655,902
2024-10-17 18.06 18.46 17.75 17.76 -2.47% 49,502 89,517,411
2024-10-16 17.6 18.99 17.56 18.21 -0.16% 52,564 95,679,872
2024-10-15 17.8 19.45 17.44 18.24 +0.44% 79,224 145,861,507
2024-10-14 17.56 18.38 16.8 18.16 -2.78% 78,001 135,634,812
2024-10-11 17.84 20.24 17.19 18.68 +5.48% 84,423 159,803,854
2024-10-10 17.89 19 17.52 17.71 +3.08% 51,035 92,584,243
2024-10-09 18.9 19.44 17 17.18 -15.03% 67,280 123,814,140
2024-10-08 20.5 21.52 18.9 20.22 +12.52% 102,973 206,238,281
2024-09-30 16.28 18.37 16 17.97 +13.02% 78,400 133,674,510
2024-09-27 15.5 16.16 15.19 15.9 +5.72% 34,859 54,547,990
2024-09-26 14.58 15.06 14.45 15.04 +3.01% 19,254 28,509,091
2024-09-25 14.56 14.95 14.41 14.6 +1.74% 22,112 32,498,029
2024-09-24 13.99 14.38 13.85 14.35 +3.02% 16,374 23,188,158
2024-09-23 13.98 14.14 13.78 13.93 +0.8% 15,803 22,085,248
2024-09-20 14.09 14.21 13.77 13.82 -2.06% 11,133 15,444,037
2024-09-19 13.66 14.25 13.66 14.11 +3.29% 15,080 21,157,516
2024-09-18 14.03 14.09 13.43 13.66 -2.57% 12,145 16,591,942
2024-09-13 14.24 14.38 13.95 14.02 -1.89% 10,327 14,582,467
2024-09-12 14.38 14.68 14.26 14.29 +0.28% 12,936 18,738,150
2024-09-11 14.44 14.46 14.18 14.25 -0.56% 10,340 14,782,794
2024-09-10 14.38 14.68 14.08 14.33 -0.69% 11,866 16,928,691
2024-09-09 14.11 14.69 14.06 14.43 +1.55% 14,696 21,201,205
2024-09-06 14.53 14.83 14.13 14.21 -2.34% 14,447 20,817,441
2024-09-05 14.67 14.7 14.45 14.55 +0.69% 9,536 13,882,530
2024-09-04 14.51 14.63 14.3 14.45 -1.1% 10,097 14,624,416
2024-09-03 14.62 14.89 14.41 14.61 0% 8,284 12,146,392
2024-09-02 15 15.24 14.6 14.61 -1.95% 13,456 20,044,788
2024-08-30 14.8 15.16 14.52 14.9 +1.29% 17,417 25,913,058
2024-08-29 14.02 14.8 13.9 14.71 +3.81% 25,316 36,656,488
2024-08-28 14.5 14.68 14 14.17 -5.41% 28,039 40,129,002
2024-08-27 15.1 15.37 14.93 14.98 -0.79% 16,045 24,316,095
2024-08-26 14.93 15.23 14.76 15.1 +1.14% 12,207 18,395,900
2024-08-23 15.19 15.26 14.84 14.93 -1.78% 14,904 22,293,976
2024-08-22 15.54 15.68 15.18 15.2 -2.19% 12,762 19,574,287
2024-08-21 15.72 15.72 15.36 15.54 -0.58% 10,669 16,571,893
2024-08-20 16.13 16.3 15.56 15.63 -3.64% 23,727 37,473,922
2024-08-19 16.95 16.95 16.16 16.22 -3.97% 28,776 47,147,857
2024-08-16 16.56 17.04 16.12 16.89 +2.61% 39,014 65,020,650
2024-08-15 16.34 16.75 16.21 16.46 +0.73% 18,561 30,548,242
2024-08-14 16.32 16.66 16.17 16.34 -0.49% 17,019 27,777,074
2024-08-13 16.91 16.98 16.23 16.42 -1.5% 21,993 36,145,186
2024-08-12 16.31 16.94 16.26 16.67 +2.21% 30,105 50,158,794
2024-08-09 16.6 16.74 16.27 16.31 -2.63% 27,530 45,200,177
2024-08-08 16.69 17.09 16.49 16.75 +0.96% 36,790 62,012,280
2024-08-07 16.95 16.95 16.51 16.59 -2.12% 25,244 42,043,988
2024-08-06 16.22 17.03 16.07 16.95 +5.28% 42,169 70,293,043
2024-08-05 16.43 16.9 16.07 16.1 -3.01% 33,224 54,798,793
2024-08-02 16.26 17.07 16.18 16.6 +1.97% 42,316 70,744,092
2024-08-01 15.92 16.48 15.9 16.28 +1.5% 26,917 43,900,835
2024-07-31 15.59 16.08 15.41 16.04 +2.69% 29,390 46,481,328
2024-07-30 15.29 15.88 15.23 15.62 +1.63% 22,296 34,819,590
2024-07-29 15.24 15.4 15.02 15.37 +0.85% 14,500 22,064,341
2024-07-26 15.26 15.47 15.19 15.24 +0.2% 12,964 19,828,159
2024-07-25 15.2 15.48 15.03 15.21 -0.46% 10,441 15,935,095
2024-07-24 15.6 15.72 15.2 15.28 -2.55% 15,342 23,615,149
2024-07-23 16.2 16.32 15.66 15.68 -2.24% 19,628 31,220,329
2024-07-22 16.01 16.2 15.81 16.04 -0.06% 14,906 23,872,763
2024-07-19 15.91 16.24 15.7 16.05 +0.88% 18,002 28,710,050
2024-07-18 15.74 16.03 15.49 15.91 -0.69% 25,868 40,732,666
2024-07-17 16.99 17.02 16 16.02 +0.25% 30,155 49,201,339
2024-07-16 16.15 16.36 15.86 15.98 -1.72% 15,676 25,065,001
2024-07-15 16.51 16.64 16.02 16.26 -2.34% 23,546 38,163,961
2024-07-12 16.65 17.21 16.61 16.65 -0.12% 26,776 45,214,330
2024-07-11 16.38 16.84 16.38 16.67 +2.71% 29,385 48,797,426
2024-07-10 16.18 16.65 15.84 16.23 +0.19% 24,411 39,719,462
2024-07-09 16.18 16.23 15.46 16.2 +0.68% 29,321 46,450,021
2024-07-08 17.11 17.11 15.99 16.09 -4.57% 26,938 43,881,918
2024-07-05 16.54 16.98 16.15 16.86 +2.8% 32,720 54,531,997
2024-07-04 17.15 17.38 16.3 16.4 -5.09% 49,493 83,038,187
2024-07-03 17.3 18.16 17.28 17.28 -1.09% 58,306 103,675,184
2024-07-02 17.1 17.9 17 17.47 +2.22% 66,330 116,163,514
2024-07-01 16.82 17.3 16.4 17.09 +4.59% 54,253 91,615,567
2024-06-28 16.25 16.98 16.14 16.34 +1.05% 26,354 43,522,158
2024-06-27 16.4 16.71 16.16 16.17 -1.76% 17,986 29,526,927
2024-06-26 15.97 16.48 15.86 16.46 +2.36% 21,491 34,824,607
2024-06-25 15.99 16.35 15.78 16.08 +1.64% 21,282 34,153,412
2024-06-24 16.62 16.76 15.8 15.82 -5.38% 29,603 47,609,503
2024-06-21 16.5 17.15 16.2 16.72 -0.18% 26,475 44,278,458
2024-06-20 16.9 17.9 16.53 16.75 -1.7% 50,555 87,072,210
2024-06-19 17.17 17.34 16.88 17.04 -0.47% 21,501 36,728,300
2024-06-18 17.16 17.35 17.05 17.12 -0.47% 20,917 35,924,323
2024-06-17 17.48 17.5 17.01 17.2 -1.6% 20,089 34,472,718
2024-06-14 17.54 17.6 17.25 17.48 -0.63% 21,305 37,078,221
2024-06-13 17.95 18.06 17.52 17.59 -2.06% 31,492 55,760,152
2024-06-12 17.59 18.35 17.22 17.96 +3.22% 44,339 79,324,093
2024-06-11 17.01 17.49 16.63 17.4 +2.05% 30,999 52,959,826
2024-06-07 16.63 17.22 16.62 17.05 +3.52% 35,326 60,009,606
2024-06-06 17.54 17.76 16.19 16.47 -6.1% 45,330 76,098,466
2024-06-05 17.78 18.09 17.3 17.54 -1.57% 36,799 64,816,165
2024-06-04 18.2 18.5 16.92 17.82 -1.87% 60,717 106,233,326
2024-06-03 18.65 18.77 17.91 18.16 -3.04% 46,920 85,896,295
2024-05-31 18.88 19.47 18.68 18.73 -1.21% 44,848 84,892,650
2024-05-30 18.7 19.35 18.45 18.96 +0.48% 68,478 129,480,958
2024-05-29 18.6 19.37 17.92 18.87 +2.28% 78,364 146,021,916
2024-05-28 19.31 19.45 18.18 18.45 -7.19% 86,661 161,388,299
2024-05-27 20.79 21.38 19.48 19.88 -6.93% 106,075 214,235,685
2024-05-24 20.9 23.5 20.12 21.36 +6.69% 153,532 329,830,511
2024-05-23 19.09 20.5 18.82 20.02 +1.88% 92,107 181,142,346
2024-05-22 20.28 20.99 19.38 19.65 +2.29% 95,330 192,761,591
2024-05-21 19.75 19.96 18.92 19.21 -4.43% 65,046 125,152,921
2024-05-20 19.35 20.25 19.1 20.1 +3.72% 89,144 175,647,225
2024-05-17 19.56 19.7 18.77 19.38 -2.66% 71,670 137,581,506
2024-05-16 20.36 20.36 19.47 19.91 -3.35% 83,383 165,892,662
2024-05-15 19.5 21.25 18.58 20.6 +5.8% 113,006 224,938,619
2024-05-14 19.33 20.36 19.29 19.47 -4.18% 81,939 161,061,488
2024-05-13 19.76 22.08 19.76 20.32 +0.1% 106,594 221,812,552
2024-05-10 21.31 22.38 20.28 20.3 -7.09% 128,803 273,543,996
2024-05-09 21.94 23.8 21.29 21.85 -4.38% 187,348 420,910,550
2024-05-08 19.09 22.85 18.52 22.85 +20.01% 164,583 341,577,224
2024-05-07 17.99 19.74 17.5 19.04 +4.85% 97,655 181,816,929
2024-05-06 17.75 18.8 17.05 18.16 +2.19% 84,234 150,756,672
2024-04-30 16.1 18.33 15.85 17.77 +11.62% 68,814 117,081,065
2024-04-29 15.5 16.01 15.45 15.92 +3.78% 22,585 35,655,937
2024-04-26 15.2 15.42 14.94 15.34 -0.52% 25,144 38,149,471
2024-04-25 14.96 16.22 14.95 15.42 +3.01% 29,878 46,754,729
2024-04-24 14.77 15.05 14.7 14.97 +1.35% 13,322 19,855,344
2024-04-23 14.52 14.85 14.33 14.77 +2% 15,969 23,442,507
2024-04-22 14.28 14.76 14.06 14.48 +1.33% 16,402 23,780,734
2024-04-19 14.34 14.73 14.06 14.29 -1.38% 13,261 19,070,034
2024-04-18 14.9 15 14.46 14.49 -2.69% 15,337 22,472,592
2024-04-17 14.09 14.93 14.09 14.89 +8.29% 21,801 32,011,167
2024-04-16 14.85 15.06 13.57 13.75 -8.09% 23,686 33,184,889
2024-04-15 16.31 16.36 14.77 14.96 -8.05% 24,825 37,801,882
2024-04-12 16.13 16.52 16.1 16.27 +0.62% 15,353 24,990,102
2024-04-11 16.14 16.51 16.04 16.17 -0.8% 15,195 24,770,616
2024-04-10 17.02 17.11 16.19 16.3 -4.34% 20,529 33,944,527
2024-04-09 16 17.1 15.96 17.04 +6.83% 31,727 52,711,675
2024-04-08 17.14 17.15 15.9 15.95 -8.02% 38,736 63,154,783
2024-04-03 17.74 18.43 17.26 17.34 +0.81% 44,272 78,833,524
2024-04-02 17.41 17.45 17.04 17.2 -1.43% 16,257 27,999,939
2024-04-01 16.99 17.45 16.93 17.45 +3.44% 23,834 41,017,533
2024-03-29 17.03 17.15 16.62 16.87 -0.94% 18,180 30,524,845
2024-03-28 16.61 17.28 16.4 17.03 +1.92% 28,010 47,255,988
2024-03-27 16.88 17.23 16.7 16.71 -0.65% 19,352 32,860,295
2024-03-26 16.86 17.08 16.45 16.82 -0.24% 18,444 30,856,451
2024-03-25 17.7 17.82 16.78 16.86 -4.37% 20,719 35,708,431
2024-03-22 18.18 18.18 17.49 17.63 -3.13% 24,954 44,278,539
2024-03-21 18.34 18.49 18 18.2 -1.09% 22,477 40,976,180
2024-03-20 18.07 18.63 17.99 18.4 +1.32% 30,245 55,329,910
2024-03-19 18.12 18.69 18.12 18.16 -0.77% 28,258 51,935,130
2024-03-18 18.2 18.32 17.64 18.3 +1.61% 32,291 58,234,178
2024-03-15 18.13 18.38 17.52 18.01 -1.8% 32,820 59,073,545
2024-03-14 17.97 19.28 17.85 18.34 +3.32% 59,707 110,210,579
2024-03-13 17.77 17.86 17.49 17.75 -0.62% 27,538 48,603,701
2024-03-12 17.55 18.38 17.55 17.86 +2.17% 42,559 76,428,821
2024-03-11 17.1 17.56 17.01 17.48 +1.1% 25,488 44,105,568
2024-03-08 17.13 17.83 17.11 17.29 +0.93% 28,652 50,033,514
2024-03-07 18.04 18.18 17.02 17.13 -7.41% 49,098 87,011,379
2024-03-06 18 18.75 17.33 18.5 +0.98% 67,516 120,757,171
2024-03-05 18.27 18.84 18.12 18.32 -7.05% 74,197 136,646,714
2024-03-04 17.14 20.05 16.72 19.71 +15.4% 81,020 147,850,843
2024-03-01 16.71 17.17 16.3 17.08 +3.2% 31,737 53,397,442
2024-02-29 15.9 16.58 15.76 16.55 +3.44% 29,480 48,013,043
2024-02-28 17.9 18.35 15.89 16 -10.86% 54,677 94,541,005
2024-02-27 17.05 18 16.82 17.95 +5.53% 36,830 64,365,412
2024-02-26 16.77 17.5 16.53 17.01 +2.35% 32,074 54,516,252
2024-02-23 16.15 16.77 15.9 16.62 +2.91% 32,282 52,646,598
2024-02-22 15.38 16.3 15.38 16.15 +4.26% 35,531 56,443,260
2024-02-21 15.21 16.35 15.02 15.49 +1.77% 38,101 59,569,240
2024-02-20 14.68 15.74 14.31 15.22 +3.12% 34,901 53,322,709
2024-02-19 13.8 14.88 13.8 14.76 +7.58% 36,111 52,530,408
2024-02-08 12.03 13.77 12.03 13.72 +12.92% 45,051 58,474,543
2024-02-07 14.04 14.23 12.12 12.15 -13.46% 46,950 60,932,403
2024-02-06 13.64 14.61 12.57 14.04 +0.72% 36,882 49,375,318
2024-02-05 15.7 15.7 13.15 13.94 -11.72% 33,361 47,120,513
2024-02-02 16.73 17.14 15.22 15.79 -5.84% 23,501 38,121,942
2024-02-01 16.82 17.2 16.26 16.77 -0.71% 21,938 36,686,932
2024-01-31 18.12 18.25 16.85 16.89 -7.04% 20,989 36,634,834
2024-01-30 18.97 19 18.14 18.17 -5.17% 15,314 28,364,965
2024-01-29 20.04 20.35 19.08 19.16 -4.3% 14,676 28,669,963
2024-01-26 20 20.55 19.81 20.02 -0.79% 16,488 33,378,707
2024-01-25 19.25 20.21 19.16 20.18 +4.34% 22,620 44,934,855
2024-01-24 19.35 19.76 18.6 19.34 -0.1% 19,568 37,511,403
2024-01-23 19.7 19.78 18.9 19.36 -2.32% 24,479 47,194,679
2024-01-22 21.2 21.23 19.51 19.82 -6.16% 24,521 49,949,993
2024-01-19 21.66 21.8 21.09 21.12 -2.49% 15,191 32,479,938
2024-01-18 22 22.1 21.08 21.66 -3.09% 31,913 68,790,487
2024-01-17 22.9 23.66 22.35 22.35 -2.99% 41,673 95,389,967
2024-01-16 22.76 23.35 22.33 23.04 +0.3% 56,836 129,782,497
2024-01-15 21.86 24.6 21.71 22.97 +5.56% 62,425 143,482,472
2024-01-12 22.37 22.62 21.75 21.76 -4.27% 36,373 80,494,756
2024-01-11 23.07 23.26 21.87 22.73 -2.4% 62,546 139,438,365
2024-01-10 25.54 25.7 22.9 23.29 +3.56% 71,164 169,408,275
2024-01-09 22.41 22.89 22.28 22.49 +0.04% 12,970 29,276,556
2024-01-08 22.7 22.88 22.48 22.48 -1.23% 9,786 22,180,216
2024-01-05 23.17 23.34 22.6 22.76 -1.98% 9,997 23,002,012
2024-01-04 23 23.36 22.92 23.22 +0.78% 11,414 26,459,508
2024-01-03 23.14 23.72 22.97 23.04 -0.82% 13,581 31,675,108
2024-01-02 23.13 23.35 22.85 23.23 +1.13% 11,827 27,409,176

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

ш╡ЫшЕ╛шВбф╗╜ 603283

2024年至今

цЦ░хЯОх╕В 300778

近期数据

ц╖▒х║╖ф╜│я╝б 000016

2023年全年

ш┤вхпМш╢ЛхК┐ 688318

近期数据

ф╕Кц╡╖чЙйш┤╕ 600822

近期数据

ф║СхдйхМЦ 600096

2024年至今

ц│░х▒▒чЯ│ц▓╣ 000554

2023年全年

ф╕нч▓очзСцКА 000930

2024年一季度

ф╕Ьх╛охНКхп╝ 688261

近三个月

ф║Ъш╛Йщ╛Щ 688575

2022-2023两年

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

近三个月
虚拟现实
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
元宇宙
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今

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