х░дхоЙшо╛шоб 300983

数据更新至:

添加到对比分析

17.53 -0.62%

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

17.53
-0.62% -0.11
17.59
开盘价
17.67
最高价
17.3
最低价
3,049
成交量
数据更新至: 2025-03-25

技术指标

17.95
MA5 (5日均线)
18.14
MA10 (10日均线)
17.99
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 17.59 17.67 17.3 17.53 -0.62% 3,049 5,317,841
2025-03-24 17.91 18.11 17.3 17.64 -1.95% 8,868 15,663,785
2025-03-21 18.4 18.4 17.94 17.99 -1.42% 4,936 8,931,647
2025-03-20 18.34 18.44 18.2 18.25 -0.49% 3,920 7,174,676
2025-03-19 18.44 18.46 18.23 18.34 -0.54% 4,306 7,894,133
2025-03-18 18.44 18.5 18.3 18.44 -0.22% 3,817 7,022,693
2025-03-17 18.38 18.48 18.29 18.48 +0.49% 4,446 8,175,650
2025-03-14 18.04 18.41 17.92 18.39 +1.83% 6,263 11,407,621
2025-03-13 18.18 18.23 17.88 18.06 -1.1% 5,816 10,500,903
2025-03-12 18.16 18.6 18.08 18.26 +0.44% 7,621 13,987,465
2025-03-11 18.18 18.18 17.94 18.18 0% 5,070 9,151,658
2025-03-10 17.9 18.23 17.78 18.18 +2.08% 11,743 21,237,567
2025-03-07 17.85 17.9 17.63 17.81 -0.39% 5,071 8,998,423
2025-03-06 17.57 17.94 17.57 17.88 +1.82% 8,080 14,401,009
2025-03-05 17.69 17.73 17.38 17.56 -0.51% 5,874 10,263,031
2025-03-04 17.4 17.66 17.4 17.65 +0.63% 6,147 10,791,112
2025-03-03 17.98 17.98 17.41 17.54 -0.28% 8,309 14,655,992
2025-02-28 17.98 18.09 17.58 17.59 -2.17% 7,725 13,751,090
2025-02-27 18.31 18.36 17.98 17.98 -0.83% 10,753 19,506,006
2025-02-26 18.69 19.38 18.08 18.13 -3.15% 26,430 48,890,280
2025-02-25 18.68 19.47 18.33 18.72 -0.16% 35,805 67,641,271
2025-02-24 17.5 18.99 17.34 18.75 +7.2% 30,632 55,906,339
2025-02-21 17.11 17.79 16.9 17.49 +1.8% 16,247 28,330,730
2025-02-20 16.64 17.21 16.64 17.18 +2.44% 9,334 15,865,364
2025-02-19 16.58 16.89 16.51 16.77 +1.02% 4,795 8,032,920
2025-02-18 16.94 17.04 16.43 16.6 -2.52% 6,561 10,980,277
2025-02-17 17 17.14 16.83 17.03 +0.71% 8,008 13,589,984
2025-02-14 16.81 16.96 16.75 16.91 +0.36% 6,927 11,679,458
2025-02-13 16.8 16.95 16.68 16.85 +0.3% 5,356 9,005,578
2025-02-12 16.89 16.89 16.62 16.8 +0.36% 4,479 7,502,056
2025-02-11 16.96 17.04 16.65 16.74 -1.24% 4,849 8,129,256
2025-02-10 16.79 16.97 16.73 16.95 +1.32% 4,788 8,081,269
2025-02-07 16.5 16.86 16.5 16.73 +1.21% 6,908 11,551,204
2025-02-06 16.34 16.54 16.17 16.53 +1.22% 4,980 8,181,359
2025-02-05 16.28 16.56 16.16 16.33 +0.31% 3,238 5,285,134
2025-01-27 16.26 16.69 16.22 16.28 -0.31% 5,759 9,479,280
2025-01-24 16.2 16.42 15.96 16.33 +0.55% 3,958 6,414,610
2025-01-23 16.58 16.59 16.23 16.24 +0.37% 3,606 5,915,231
2025-01-22 16.35 16.42 16.07 16.18 -1.16% 2,030 3,289,279
2025-01-21 16.64 16.71 16.31 16.37 -1.62% 3,674 6,038,797
2025-01-20 16.5 16.72 16.3 16.64 +0.54% 4,714 7,808,098
2025-01-17 16.57 16.69 16.49 16.55 -0.72% 3,968 6,577,052
2025-01-16 16.52 16.69 16.16 16.67 +1.58% 5,791 9,597,136
2025-01-15 16.53 16.63 16.19 16.41 +0.31% 3,601 5,916,593
2025-01-14 15.95 16.38 15.93 16.36 +3.09% 5,395 8,744,948
2025-01-13 15.7 15.87 15.34 15.87 +1.08% 4,574 7,155,603
2025-01-10 16.21 16.35 15.7 15.7 -3.21% 4,704 7,500,643
2025-01-09 16.16 16.35 16.03 16.22 -0.18% 3,962 6,429,723
2025-01-08 16.14 16.45 15.92 16.25 -0.31% 5,557 9,015,641
2025-01-07 15.98 16.45 15.96 16.3 +1.88% 4,289 6,940,047
2025-01-06 16.06 16.29 15.49 16 -0.06% 5,402 8,610,104
2025-01-03 16.71 16.9 16.01 16.01 -3.79% 7,602 12,409,292
2025-01-02 17.03 17.29 16.54 16.64 -1.6% 6,234 10,553,550
2024-12-31 17.3 17.58 16.9 16.91 -2.59% 6,020 10,306,802
2024-12-30 17.53 17.6 17.03 17.36 -1.08% 6,282 10,881,601
2024-12-27 17.41 17.79 17.38 17.55 +0.75% 7,621 13,412,288
2024-12-26 17.39 17.69 17.39 17.42 +0.17% 7,728 13,531,634
2024-12-25 18.06 18.06 17.37 17.39 -3.66% 7,909 13,872,549
2024-12-24 18.1 18.26 17.7 18.05 +0.39% 6,058 10,894,273
2024-12-23 18.84 18.85 17.91 17.98 -4.56% 10,247 18,694,539
2024-12-20 18.55 18.93 18.55 18.84 +0.75% 8,302 15,606,542
2024-12-19 18.73 18.92 18.56 18.7 -0.85% 8,718 16,294,535
2024-12-18 19.46 19.46 18.76 18.86 -0.84% 9,338 17,705,200
2024-12-17 20.55 20.57 19.01 19.02 -7.76% 18,141 35,407,431
2024-12-16 20.83 21.08 20.46 20.62 -1.01% 13,800 28,525,717
2024-12-13 20.9 21.09 20.31 20.83 -0.43% 23,924 49,443,762
2024-12-12 19.39 21.58 19.33 20.92 +7.78% 50,428 103,902,639
2024-12-11 19.26 19.5 19.26 19.41 +0.78% 8,330 16,154,065
2024-12-10 19.8 19.88 19.23 19.26 -0.26% 14,722 28,680,993
2024-12-09 19.35 19.46 19.12 19.31 +0.05% 7,557 14,590,067
2024-12-06 19.2 19.3 19 19.3 +1.42% 11,021 21,164,321
2024-12-05 18.73 19.09 18.7 19.03 +1.17% 5,981 11,329,074
2024-12-04 19.22 19.29 18.75 18.81 -2.13% 9,586 18,197,120
2024-12-03 19.2 19.3 18.96 19.22 +0.05% 9,189 17,595,161
2024-12-02 18.95 19.38 18.95 19.21 +1.53% 13,386 25,692,677
2024-11-29 18.93 19.1 18.74 18.92 +0.05% 7,900 14,958,797
2024-11-28 18.56 19.07 18.55 18.91 +1.89% 10,900 20,641,307
2024-11-27 18.56 18.6 17.88 18.56 0% 9,037 16,453,279
2024-11-26 18.71 19.1 18.54 18.56 -0.8% 6,366 11,985,365
2024-11-25 18.33 18.83 18.33 18.71 +2.13% 9,033 16,841,355
2024-11-22 19.09 19.2 18.32 18.32 -4.03% 13,199 24,737,578
2024-11-21 19.16 19.28 18.91 19.09 -0.21% 6,764 12,914,503
2024-11-20 19.08 19.25 18.94 19.13 -0.31% 9,183 17,539,613
2024-11-19 18.85 19.2 18.62 19.19 +2.13% 11,840 22,371,780
2024-11-18 18.85 19.25 18.64 18.79 -0.37% 9,750 18,486,987
2024-11-15 18.88 19.31 18.78 18.86 -0.68% 6,980 13,330,755
2024-11-14 19.5 19.57 18.96 18.99 -2.26% 7,919 15,236,160
2024-11-13 19.4 19.75 19.06 19.43 +0.15% 9,951 19,214,551
2024-11-12 19.52 19.72 19.17 19.4 -0.41% 13,664 26,664,438
2024-11-11 19.25 19.65 19.09 19.48 +1.72% 14,050 27,251,103
2024-11-08 19.3 19.56 18.91 19.15 +0.21% 17,754 34,194,347
2024-11-07 18.6 19.12 18.6 19.11 +2.14% 13,134 24,856,352
2024-11-06 18.86 19.05 18.52 18.71 -0.58% 12,249 23,013,356
2024-11-05 18.48 18.82 18.3 18.82 +2.06% 9,810 18,329,395
2024-11-04 18.49 18.49 18.21 18.44 +0.6% 6,871 12,609,137
2024-11-01 18.85 18.97 18.32 18.33 -2.81% 10,439 19,366,914
2024-10-31 18.55 19.05 18.36 18.86 +1.62% 10,848 20,390,343
2024-10-30 18.88 19.09 18.4 18.56 -3.08% 14,915 27,775,958
2024-10-29 19.81 20 19.1 19.15 -3.58% 12,619 24,504,234
2024-10-28 19 20.15 18.82 19.86 +4.97% 22,416 44,405,775
2024-10-25 18.43 18.98 18.42 18.92 +2.22% 11,223 21,167,813
2024-10-24 18.4 18.59 18.32 18.51 +0.43% 5,507 10,161,892
2024-10-23 18.39 18.65 18.39 18.43 -0.27% 7,992 14,808,675
2024-10-22 18.74 18.78 18.42 18.48 -0.48% 9,468 17,593,140
2024-10-21 18.3 18.79 18.29 18.57 +0.81% 12,728 23,609,755
2024-10-18 18.34 18.67 17.98 18.42 +0.44% 17,846 32,620,977
2024-10-17 18.75 18.9 18.31 18.34 +0.55% 18,175 33,848,689
2024-10-16 17.76 18.55 17.69 18.24 +1.39% 10,953 19,942,451
2024-10-15 18.02 18.39 17.82 17.99 -1.53% 10,391 18,791,339
2024-10-14 17.93 18.37 17.69 18.27 +2.53% 8,283 15,018,867
2024-10-11 18.37 18.44 17.62 17.82 -2.99% 8,750 15,765,690
2024-10-10 18.19 18.88 18.11 18.37 +1.16% 11,260 20,812,962
2024-10-09 19.32 19.65 18.16 18.16 -10.23% 20,072 38,012,791
2024-10-08 21.58 21.78 18.96 20.23 +7.15% 42,254 86,196,732
2024-09-30 17.38 18.98 16.91 18.88 +13.6% 34,074 61,268,500
2024-09-27 16.28 16.85 16.18 16.62 +3.55% 14,422 23,752,860
2024-09-26 15.69 16.16 15.69 16.05 +2.29% 9,134 14,580,748
2024-09-25 15.72 16 15.64 15.69 +0.45% 10,726 16,951,470
2024-09-24 15.4 15.69 15.22 15.62 +1.43% 7,726 11,980,526
2024-09-23 15.56 15.6 15.17 15.4 -1.03% 10,012 15,327,672
2024-09-20 14.87 16.35 14.87 15.56 +3.66% 17,105 26,844,495
2024-09-19 14.45 15.04 14.45 15.01 +3.88% 6,110 9,102,457
2024-09-18 14.73 14.81 14.21 14.45 -2.56% 4,649 6,725,201
2024-09-13 14.87 15.28 14.73 14.83 -0.4% 6,309 9,454,412
2024-09-12 14.67 14.98 14.64 14.89 +1.5% 4,009 5,966,547
2024-09-11 14.65 14.91 14.55 14.67 +0.2% 2,708 3,991,470
2024-09-10 14.58 14.71 14.42 14.64 +0.41% 2,350 3,421,972
2024-09-09 14.51 14.66 14.35 14.58 +0.07% 2,130 3,083,147
2024-09-06 14.73 14.84 14.51 14.57 -1.29% 3,245 4,767,367
2024-09-05 14.59 14.78 14.56 14.76 +1.72% 2,952 4,333,769
2024-09-04 14.53 14.6 14.4 14.51 -0.34% 2,964 4,296,744
2024-09-03 14.46 14.77 14.42 14.56 +0.21% 2,848 4,154,771
2024-09-02 14.86 14.97 14.53 14.53 -2.22% 4,446 6,565,397
2024-08-30 14.71 15.01 14.61 14.86 +0.95% 5,073 7,543,847
2024-08-29 14.7 14.73 14.45 14.72 +0.07% 5,439 7,958,285
2024-08-28 15 15 14.61 14.71 -2.65% 6,194 9,154,323
2024-08-27 14.6 15.23 14.58 15.11 +2.16% 8,325 12,464,915
2024-08-26 14.51 14.89 14.37 14.79 +2.99% 4,219 6,212,780
2024-08-23 14.4 14.52 14.28 14.36 -0.9% 2,965 4,261,168
2024-08-22 14.68 14.76 14.46 14.49 -1.56% 3,375 4,920,657
2024-08-21 14.69 14.89 14.59 14.72 +0.2% 2,938 4,334,243
2024-08-20 15.13 15.23 14.66 14.69 -2.59% 4,995 7,447,161
2024-08-19 15.2 15.3 14.94 15.08 -0.79% 4,639 7,008,993
2024-08-16 15.58 15.58 15.2 15.2 -2.06% 7,633 11,701,846
2024-08-15 15.58 15.86 15.4 15.52 -2.08% 15,197 23,693,927
2024-08-14 15.97 17.06 15.85 15.85 -0.63% 23,964 39,427,179
2024-08-13 15.16 16.36 15.04 15.95 +4.45% 13,765 21,639,028
2024-08-12 15.4 15.48 15.15 15.27 -0.84% 5,102 7,807,676
2024-08-09 15 15.65 15 15.4 +0.98% 6,452 9,963,483
2024-08-08 15.2 15.43 15.18 15.25 -0.65% 4,451 6,811,063
2024-08-07 15.52 15.57 15.24 15.35 -0.78% 3,478 5,343,461
2024-08-06 15.5 15.55 15.24 15.47 +0.72% 5,361 8,251,891
2024-08-05 15.11 15.75 15.01 15.36 +0.92% 10,247 15,823,024
2024-08-02 15.21 15.54 14.88 15.22 -0.59% 5,199 7,946,043
2024-08-01 15.39 15.86 15.26 15.31 +0.66% 7,591 11,699,920
2024-07-31 15.03 15.29 14.72 15.21 +1.94% 5,442 8,247,597
2024-07-30 14.66 15.01 14.66 14.92 +1.08% 3,027 4,513,558
2024-07-29 14.77 14.91 14.52 14.76 +0.27% 2,197 3,236,236
2024-07-26 14.54 14.76 14.54 14.72 +1.1% 2,518 3,695,988
2024-07-25 14.35 14.65 14.31 14.56 +0.9% 1,967 2,849,962
2024-07-24 14.48 14.56 14.28 14.43 -0.55% 3,003 4,329,846
2024-07-23 14.77 14.92 14.5 14.51 -1.96% 2,822 4,155,791
2024-07-22 14.66 14.95 14.57 14.8 +0.61% 3,442 5,071,666
2024-07-19 14.57 14.73 14.45 14.71 +1.17% 2,819 4,124,931
2024-07-18 14.68 14.68 14.33 14.54 -1.09% 2,488 3,602,029
2024-07-17 14.84 14.91 14.7 14.7 -0.27% 1,642 2,427,879
2024-07-16 14.76 14.95 14.68 14.74 -0.27% 2,062 3,051,250
2024-07-15 15.35 15.35 14.76 14.78 -3.21% 3,764 5,622,198
2024-07-12 15.28 15.54 15.26 15.27 -0.07% 3,515 5,418,585
2024-07-11 15.32 15.41 15.16 15.28 +1.06% 4,586 7,012,657
2024-07-10 15.14 15.4 15.05 15.12 -0.4% 3,669 5,584,214
2024-07-09 14.66 15.21 14.27 15.18 +3.48% 6,680 9,898,685
2024-07-08 15.19 15.19 14.67 14.67 -3.36% 3,867 5,743,864
2024-07-05 15 15.22 14.82 15.18 +1.2% 1,909 2,879,582
2024-07-04 15.51 15.65 14.97 15 -3.85% 4,473 6,777,782
2024-07-03 15.88 15.91 15.58 15.6 -1.7% 2,812 4,420,836
2024-07-02 15.9 16.08 15.81 15.87 -0.63% 3,285 5,236,827
2024-07-01 15.68 16.04 15.68 15.97 +1.85% 6,067 9,657,969
2024-06-28 15.6 15.98 15.6 15.68 -0.25% 4,439 7,021,981
2024-06-27 15.96 16.15 15.71 15.72 -1.69% 5,888 9,382,002
2024-06-26 15.32 16.03 15 15.99 +4.72% 8,269 12,958,244
2024-06-25 14.98 15.58 14.9 15.27 +1.73% 5,730 8,816,358
2024-06-24 15.82 15.91 14.99 15.01 -6.01% 7,857 11,989,627
2024-06-21 15.58 16.07 15.36 15.97 +2.5% 8,259 13,084,153
2024-06-20 15.92 16 15.53 15.58 -2.56% 7,446 11,705,521
2024-06-19 15.58 16.24 15.58 15.99 +2.7% 11,054 17,597,245
2024-06-18 15.32 15.63 15.06 15.57 +2.23% 4,840 7,481,982
2024-06-17 15.39 15.48 15.22 15.23 -1.04% 5,305 8,127,220
2024-06-14 15.08 15.44 15 15.39 +0.92% 2,969 4,529,001
2024-06-13 15.44 15.56 15.15 15.25 -0.91% 3,928 6,009,243
2024-06-12 15.21 15.54 15.21 15.39 +0.2% 5,644 8,692,038
2024-06-11 15.3 15.48 14.81 15.36 +0.26% 7,737 11,762,347
2024-06-07 15.04 15.4 15.04 15.32 +2.75% 5,974 9,128,550
2024-06-06 15.89 15.97 14.8 14.91 -6.4% 11,248 17,055,953
2024-06-05 16.55 16.55 15.93 15.93 -2.93% 4,979 8,010,381
2024-06-04 16.9 16.9 16.25 16.41 -1.91% 4,887 8,004,254
2024-06-03 16.92 17.05 16.52 16.73 -1.93% 4,281 7,167,027
2024-05-31 17.28 17.3 16.96 17.06 -0.41% 4,794 8,173,162
2024-05-30 17.23 17.32 17.01 17.13 -0.52% 4,167 7,144,058
2024-05-29 17.08 17.45 17.03 17.22 +0.23% 4,076 7,031,160
2024-05-28 17.38 17.48 17.11 17.18 -0.58% 6,687 11,568,019
2024-05-27 17.52 17.66 17.07 17.28 -2.21% 7,401 12,754,254
2024-05-24 17.81 17.85 17.52 17.67 -1.56% 6,499 11,495,386
2024-05-23 18.41 18.5 17.83 17.95 -3.7% 14,676 26,501,677
2024-05-22 17.7 18.91 17.7 18.64 +5.91% 23,829 43,753,370
2024-05-21 18.3 18.94 17.6 17.6 -27.54% 15,387 28,281,333
2024-05-20 24.61 24.75 24.25 24.29 -1.82% 8,505 20,748,537
2024-05-17 24.37 24.84 24.15 24.74 +0.32% 8,782 21,422,928
2024-05-16 23.67 24.95 23.67 24.66 +3.79% 11,170 27,355,196
2024-05-15 23.82 24.17 23.76 23.76 -0.88% 3,188 7,629,669
2024-05-14 24.08 24.16 23.95 23.97 +0.5% 4,494 10,797,053
2024-05-13 23.93 24.1 23.56 23.85 -1.28% 4,595 10,969,517
2024-05-10 23.98 24.2 23.63 24.16 +0.29% 5,885 14,106,005
2024-05-09 23.54 24.22 23.54 24.09 +1.47% 5,380 12,897,944
2024-05-08 23.99 24.26 23.65 23.74 -1.04% 3,399 8,111,680
2024-05-07 23.89 24.39 23.72 23.99 +0.46% 5,790 13,935,661
2024-05-06 23.42 24.07 23.38 23.88 +3.11% 5,177 12,333,635
2024-04-30 23.42 23.62 23 23.16 -1.95% 7,172 16,634,417
2024-04-29 23.19 23.68 23.02 23.62 +0.6% 5,580 13,073,373
2024-04-26 23.5 23.8 22.69 23.48 -0.42% 7,941 18,546,178
2024-04-25 23.52 23.9 23.28 23.58 -0.59% 6,400 15,066,322
2024-04-24 22.6 23.91 22.4 23.72 +3.58% 8,674 20,311,968
2024-04-23 22.2 23.73 22.18 22.9 +3.15% 8,894 20,425,780
2024-04-22 22.22 22.71 21.95 22.2 -1.55% 4,554 10,145,948
2024-04-19 22.2 23.42 21.92 22.55 +1.21% 8,035 18,091,915
2024-04-18 22.58 22.96 22.08 22.28 -1.5% 3,169 7,111,745
2024-04-17 21.04 22.66 21.04 22.62 +7.97% 6,920 15,318,812
2024-04-16 22.23 22.23 20.92 20.95 -6.22% 5,499 11,686,297
2024-04-15 23.14 23.65 22.03 22.34 -4.9% 6,406 14,462,187
2024-04-12 23.98 24.19 23.44 23.49 -2.13% 4,266 10,136,725
2024-04-11 23.65 24.39 23.46 24 +0.76% 4,042 9,738,736
2024-04-10 24.47 24.92 23.62 23.82 -3.13% 5,383 12,924,811
2024-04-09 24.35 24.69 24.02 24.59 +1.19% 3,847 9,424,079
2024-04-08 25 25.24 24.29 24.3 -3.76% 4,764 11,708,267
2024-04-03 25.18 25.56 25.03 25.25 -0.82% 3,389 8,548,504
2024-04-02 25.45 25.7 25.4 25.46 0% 2,637 6,734,336
2024-04-01 25.4 25.55 25.17 25.46 +1.15% 4,416 11,194,841
2024-03-29 24.95 25.37 24.79 25.17 +1.7% 4,197 10,552,932
2024-03-28 24.33 24.86 24.18 24.75 +2.36% 5,107 12,553,226
2024-03-27 24.61 24.73 24.17 24.18 -1.47% 3,761 9,171,517
2024-03-26 24.43 24.81 24.23 24.54 +0.41% 3,525 8,639,363
2024-03-25 24.92 25.05 24.43 24.44 -2.24% 4,959 12,271,166
2024-03-22 25.78 25.85 24.92 25 -3.03% 7,960 20,017,943
2024-03-21 25.75 26.05 25.55 25.78 -0.04% 5,298 13,665,612
2024-03-20 25.63 25.89 25.5 25.79 +0.59% 3,708 9,552,744
2024-03-19 26.32 26.5 25.51 25.64 -2.58% 10,405 26,927,615
2024-03-18 24.79 26.49 24.47 26.32 +7.82% 18,124 46,545,073
2024-03-15 24.29 24.49 24.03 24.41 +0.37% 5,758 13,992,600
2024-03-14 24.23 24.45 23.88 24.32 +1.21% 6,435 15,563,910
2024-03-13 24.27 24.39 23.94 24.03 -0.99% 4,417 10,658,312
2024-03-12 23.99 24.28 23.7 24.27 +1.21% 6,470 15,569,119
2024-03-11 23.38 23.98 23.31 23.98 +2.57% 5,929 14,045,661
2024-03-08 23.39 23.52 23.15 23.38 -0.04% 2,438 5,687,132
2024-03-07 23.52 23.87 23.31 23.39 -0.59% 4,593 10,841,932
2024-03-06 23.42 23.74 23.26 23.53 +0.3% 3,395 7,972,865
2024-03-05 23.76 24.06 23.46 23.46 -1.84% 3,774 8,938,563
2024-03-04 23.82 24.14 23.36 23.9 -0.08% 5,377 12,753,613
2024-03-01 23.65 23.93 23.48 23.92 +1.23% 6,054 14,360,370
2024-02-29 23.01 23.78 22.92 23.63 +2.12% 6,948 16,238,069
2024-02-28 24.68 25.16 23.11 23.14 -5.93% 12,487 30,011,825
2024-02-27 24.06 24.66 23.83 24.6 +2.2% 5,979 14,560,731
2024-02-26 23.81 24.56 23.8 24.07 +1.09% 8,501 20,593,632
2024-02-23 23.32 23.84 23.32 23.81 +2.06% 5,921 13,980,453
2024-02-22 23.28 23.39 23 23.33 +0.86% 5,339 12,406,329
2024-02-21 22.89 23.63 22.65 23.13 +0.39% 7,787 18,130,463
2024-02-20 23.1 23.27 22.2 23.04 +0.74% 4,730 10,865,786
2024-02-19 21.6 23.39 21.59 22.87 +5.93% 7,616 17,374,463
2024-02-08 20.5 21.75 20.2 21.59 +5.01% 8,576 18,213,738
2024-02-07 20.89 21.47 20.17 20.56 -1.67% 7,718 15,776,250
2024-02-06 21.21 21.96 20.01 20.91 -2.11% 8,232 17,193,495
2024-02-05 23.32 23.82 20.94 21.36 -9.91% 7,338 16,002,431
2024-02-02 24.9 25.16 22.92 23.71 -4.4% 5,453 13,074,184
2024-02-01 25.98 25.98 24.61 24.8 -2.71% 4,981 12,452,755
2024-01-31 26.41 26.58 25.41 25.49 -4.1% 6,455 16,716,254
2024-01-30 27.55 27.55 26.5 26.58 -3.52% 7,003 18,792,605
2024-01-29 28.28 28.47 27.52 27.55 -2.58% 5,798 16,159,025
2024-01-26 28.18 29.2 28.13 28.28 -0.07% 8,968 25,713,174
2024-01-25 27.2 28.6 27.15 28.3 +4.04% 11,533 32,345,270
2024-01-24 27.03 27.49 26.41 27.2 0% 5,771 15,583,450
2024-01-23 27.15 27.67 26.52 27.2 +0.04% 4,473 12,034,798
2024-01-22 28.45 28.5 26.59 27.19 -4.76% 8,118 22,266,183
2024-01-19 28.98 28.98 28.28 28.55 -0.49% 2,267 6,470,067
2024-01-18 28.98 29.17 28.05 28.69 -1.68% 7,799 22,187,769
2024-01-17 29.69 29.7 28.99 29.18 -1.72% 3,773 11,049,034
2024-01-16 29.74 29.9 29.25 29.69 -0.2% 4,278 12,625,814
2024-01-15 29.91 30 29.51 29.75 -0.83% 3,515 10,443,436
2024-01-12 30 30.59 29.75 30 +0.07% 5,610 16,991,171
2024-01-11 29.83 30.09 29.6 29.98 +0.5% 4,311 12,873,843
2024-01-10 29.75 30.4 29.55 29.83 -0.2% 4,857 14,505,989
2024-01-09 29.85 30.4 29.76 29.89 -0.17% 4,154 12,464,287
2024-01-08 30.18 30.71 29.85 29.94 -1.02% 8,346 25,323,545
2024-01-05 30.52 30.84 30.15 30.25 -0.88% 5,018 15,293,902
2024-01-04 30.85 31.26 30.51 30.52 -0.65% 7,219 22,234,222
2024-01-03 30.6 30.79 30.42 30.72 +0.39% 3,917 12,005,677
2024-01-02 30.86 30.86 30.41 30.6 -0.1% 5,543 17,010,109

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

щШ│цЩохМ╗чЦЧ 300030

近三个月

ц▒Яф╕ншНпф╕Ъ 600750

近三个月

ф╕Кц╡╖щТвшБФ 300226

近半年

щЗСхКЫц░╕чгБ 300748

2024年一季度

ф╜│щй░чзСцКА 688708

近半年

хНОшНгшВбф╗╜ 603855

2024年至今

хНОхоЙшпБхИ╕ 600909

近三个月

хдзчж╣шКВц░┤ 300021

近半年

щЪЖхЯ║ч╗┐шГ╜ 601012

2024年一季度

цЦ░х╝║шБФ 300850

2023年全年

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
大数据

STщ╣ПхНЪ (600804)

近期数据
芯片
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
AI人工智能
智能制造
区块链

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