х╖Эч╜Сф╝ахкТ 300987

数据更新至:

添加到对比分析

15.52 +0.39%

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

15.52
+0.39% +0.06
15.42
开盘价
15.58
最高价
15.25
最低价
29,546
成交量
数据更新至: 2025-03-25

技术指标

15.86
MA5 (5日均线)
16.16
MA10 (10日均线)
16.19
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 15.42 15.58 15.25 15.52 +0.39% 29,546 45,625,160
2025-03-24 15.76 15.91 15.05 15.46 -2.46% 48,937 75,445,185
2025-03-21 16.13 16.3 15.77 15.85 -2.46% 40,810 65,054,330
2025-03-20 16.23 16.49 16.03 16.25 +0.12% 37,012 60,273,185
2025-03-19 16.53 16.6 16.15 16.23 -2.05% 42,225 68,932,787
2025-03-18 16.49 16.7 16.31 16.57 +0.49% 47,918 79,096,265
2025-03-17 16.75 16.8 16.31 16.49 -0.66% 52,556 86,386,517
2025-03-14 16.04 16.6 15.79 16.6 +3.49% 80,762 131,673,586
2025-03-13 16.56 16.65 15.77 16.04 -3.32% 79,487 127,932,665
2025-03-12 16.3 17.33 16.25 16.59 +3.88% 125,319 210,782,580
2025-03-11 15.9 16.01 15.7 15.97 -0.56% 37,025 58,678,971
2025-03-10 16.35 16.35 15.87 16.06 -2.01% 47,882 76,722,458
2025-03-07 16.61 16.74 16.2 16.39 -1.74% 57,478 94,890,941
2025-03-06 16.17 16.75 16.05 16.68 +3.99% 70,350 115,911,445
2025-03-05 16.07 16.1 15.7 16.04 +0.06% 42,110 67,080,786
2025-03-04 15.55 16.06 15.48 16.03 +2.1% 38,234 60,882,764
2025-03-03 15.65 15.98 15.4 15.7 +0.96% 45,893 72,365,589
2025-02-28 16.44 16.58 15.52 15.55 -6.33% 61,750 98,693,811
2025-02-27 16.97 17.1 16.35 16.6 -3.04% 88,964 148,222,297
2025-02-26 16.83 17.34 16.47 17.12 +1.72% 128,040 216,341,113
2025-02-25 16.31 17.1 16.01 16.83 +1.45% 136,611 227,633,369
2025-02-24 16.32 17.75 16.32 16.59 +1.84% 130,405 218,926,116
2025-02-21 15.96 16.33 15.68 16.29 +2.13% 67,311 107,996,486
2025-02-20 15.85 16.2 15.77 15.95 -0.06% 52,161 83,239,375
2025-02-19 15.62 15.96 15.56 15.96 +2.37% 62,141 98,178,588
2025-02-18 16.34 16.34 15.54 15.59 -4.18% 66,830 106,143,967
2025-02-17 16.89 16.98 16.05 16.27 -2.46% 106,495 174,390,661
2025-02-14 16.18 16.8 15.83 16.68 +2.14% 122,274 200,422,861
2025-02-13 16.14 16.66 15.78 16.33 +1.18% 107,724 175,376,291
2025-02-12 16.15 16.35 15.96 16.14 -0.31% 80,938 130,932,733
2025-02-11 16.06 16.4 15.85 16.19 +0.06% 107,100 172,664,577
2025-02-10 15.53 16.21 15.44 16.18 +4.79% 123,007 195,256,113
2025-02-07 15.61 15.72 15.16 15.44 -1.72% 114,661 177,880,384
2025-02-06 15.74 15.75 15.33 15.71 0% 86,368 134,461,613
2025-02-05 15.68 15.91 15.3 15.71 +3.08% 73,293 114,497,436
2025-01-27 16.38 16.48 15.13 15.24 -6.16% 102,376 160,113,674
2025-01-24 15.27 16.6 14.9 16.24 +5.66% 190,665 300,446,471
2025-01-23 13.92 16.5 13.87 15.37 +10.97% 183,572 280,024,564
2025-01-22 14 14.14 13.7 13.85 -1.42% 22,123 30,754,715
2025-01-21 14.24 14.34 13.89 14.05 -1.33% 28,431 39,912,789
2025-01-20 14.06 14.43 13.99 14.24 +3.19% 46,683 66,135,313
2025-01-17 13.76 13.97 13.63 13.8 -0.79% 26,982 37,274,643
2025-01-16 13.87 14.3 13.71 13.91 +0.51% 40,983 57,486,996
2025-01-15 13.72 14.13 13.72 13.84 +1.24% 50,210 69,874,730
2025-01-14 13.09 13.67 13.09 13.67 +5.56% 42,483 57,044,263
2025-01-13 12.8 13.1 12.48 12.95 0% 25,995 33,361,937
2025-01-10 13.57 13.72 12.95 12.95 -4.71% 33,790 45,021,479
2025-01-09 13.52 13.7 13.3 13.59 +0.44% 22,525 30,661,604
2025-01-08 13.49 13.66 13.11 13.53 0% 33,045 44,399,369
2025-01-07 13.26 13.54 13.02 13.53 +2.81% 31,302 41,786,294
2025-01-06 13.23 13.4 12.72 13.16 -0.45% 32,357 42,576,543
2025-01-03 14.09 14.18 13.19 13.22 -5.64% 41,913 56,868,047
2025-01-02 14.2 14.54 13.85 14.01 -1.06% 35,943 51,056,870
2024-12-31 14.77 14.82 14.15 14.16 -3.61% 35,963 51,890,517
2024-12-30 14.82 14.99 14.36 14.69 -0.68% 34,867 51,112,544
2024-12-27 14.82 15.08 14.69 14.79 -0.14% 35,446 52,880,514
2024-12-26 14.69 15.03 14.59 14.81 +0.82% 38,436 57,187,920
2024-12-25 15.3 15.3 14.42 14.69 -4.17% 48,984 72,132,816
2024-12-24 15.42 15.6 14.95 15.33 0% 46,711 70,955,260
2024-12-23 16.62 16.76 15.31 15.33 -8.53% 78,418 123,777,696
2024-12-20 16.44 16.95 16.42 16.76 +1.7% 54,538 91,024,628
2024-12-19 16.18 16.65 15.87 16.48 +0.73% 57,521 93,545,788
2024-12-18 16.34 16.69 15.6 16.36 +0.06% 54,753 89,044,971
2024-12-17 17.41 17.47 16.27 16.35 -6.68% 72,847 121,111,471
2024-12-16 17.67 17.95 17.2 17.52 -0.79% 84,047 147,488,450
2024-12-13 17.39 18.17 17.29 17.66 +0.97% 110,561 197,661,534
2024-12-12 17.83 17.83 17.2 17.49 -0.34% 62,325 109,014,076
2024-12-11 17.33 18.28 17.18 17.55 +1.27% 74,482 130,471,315
2024-12-10 17.61 17.83 17.25 17.33 +0.76% 89,543 156,989,279
2024-12-09 17.36 17.49 16.91 17.2 -0.98% 69,132 118,794,365
2024-12-06 16.9 17.48 16.71 17.37 +3.39% 111,974 192,435,597
2024-12-05 16.32 16.86 16.15 16.8 +3.51% 63,397 105,705,653
2024-12-04 16.78 16.8 16.08 16.23 -3.74% 48,666 79,964,521
2024-12-03 16.85 17.13 16.44 16.86 -0.24% 55,508 93,081,616
2024-12-02 16.78 17.09 16.6 16.9 +1.02% 60,849 102,572,271
2024-11-29 16.5 16.87 16.37 16.73 +1.39% 60,208 100,302,758
2024-11-28 16.65 17.03 16.43 16.5 -0.84% 67,393 112,469,133
2024-11-27 15.86 16.64 15.35 16.64 +4.13% 68,387 109,855,334
2024-11-26 16.07 16.68 15.93 15.98 -0.56% 56,074 91,551,467
2024-11-25 15.77 16.18 15.28 16.07 +2.82% 53,025 83,405,040
2024-11-22 16.23 16.78 15.58 15.63 -3.64% 77,055 125,323,352
2024-11-21 16.05 16.87 15.91 16.22 +0.93% 69,525 113,779,032
2024-11-20 15.57 16.26 15.33 16.07 +2.62% 61,946 98,729,044
2024-11-19 15.56 15.66 15.04 15.66 +1.16% 47,194 72,531,654
2024-11-18 16.5 16.64 15.18 15.48 -6.12% 73,877 115,034,827
2024-11-15 16.78 17.3 16.47 16.49 -0.66% 83,858 142,158,039
2024-11-14 17.64 17.88 16.52 16.6 -4.49% 84,187 143,765,654
2024-11-13 16.94 17.68 16.94 17.38 +1.16% 80,029 138,847,210
2024-11-12 17.78 17.98 16.9 17.18 -1.94% 92,006 160,136,063
2024-11-11 16.9 17.53 16.7 17.52 +3.67% 106,441 183,925,687
2024-11-08 17.21 17.38 16.68 16.9 -1.69% 101,833 173,673,636
2024-11-07 16.69 17.24 16.51 17.19 -2.16% 125,496 212,670,158
2024-11-06 16.78 18.4 16.39 17.57 +6.1% 168,370 290,789,242
2024-11-05 15.98 16.74 15.79 16.56 +3.56% 82,540 135,026,442
2024-11-04 15.76 16.17 15.4 15.99 +0.57% 64,683 102,460,870
2024-11-01 17.23 17.25 15.9 15.9 -9.25% 137,737 227,284,152
2024-10-31 17.55 18.21 17.01 17.52 -4.73% 209,000 365,453,892
2024-10-30 16.12 19.36 15.81 18.39 +11.39% 287,462 510,250,466
2024-10-29 17.9 18.25 16.3 16.51 -3% 191,511 334,553,245
2024-10-28 16.54 17.38 16.46 17.02 +2.04% 119,294 200,848,781
2024-10-25 16 16.79 15.8 16.68 +4.38% 111,991 182,955,018
2024-10-24 16.28 16.28 15.76 15.98 -2.8% 82,242 131,194,596
2024-10-23 17.12 17.12 16.22 16.44 -5.14% 139,452 230,654,461
2024-10-22 16.08 18.5 15.9 17.33 +7.37% 248,289 428,522,403
2024-10-21 15.71 16.58 15.69 16.14 +1.38% 140,073 224,591,868
2024-10-18 15.6 16.47 15.05 15.92 -1.42% 153,384 240,260,454
2024-10-17 15.74 16.16 15.35 16.15 -2.59% 194,371 305,155,502
2024-10-16 14.41 16.98 14.4 16.58 +12.79% 216,978 350,050,268
2024-10-15 14.8 15.34 14.65 14.7 -2.26% 79,705 119,527,346
2024-10-14 14.36 15.12 14.12 15.04 +4.81% 72,292 106,841,355
2024-10-11 14.59 15.39 14 14.35 -1.58% 75,826 110,259,811
2024-10-10 14.63 15.03 14 14.58 +2.46% 71,807 104,860,307
2024-10-09 16 16.2 14.01 14.23 -16.05% 101,303 154,719,497
2024-10-08 17.6 17.9 15.4 16.95 +11.66% 143,405 237,885,306
2024-09-30 13.65 15.48 13.59 15.18 +13.37% 113,605 164,638,931
2024-09-27 12.84 13.58 12.83 13.39 +4.61% 58,442 77,131,767
2024-09-26 12.62 12.83 12.5 12.8 +1.43% 29,857 37,867,177
2024-09-25 12.31 12.87 12.3 12.62 +2.94% 37,298 47,104,322
2024-09-24 12.02 12.32 11.75 12.26 +2.85% 28,039 33,930,246
2024-09-23 11.9 12.01 11.77 11.92 +0.17% 13,828 16,461,916
2024-09-20 11.82 11.97 11.76 11.9 -0.08% 12,094 14,367,643
2024-09-19 11.62 11.91 11.48 11.91 +3.39% 14,901 17,544,821
2024-09-18 11.8 11.87 11.4 11.52 -2.7% 17,424 20,115,834
2024-09-13 12.14 12.15 11.8 11.84 -1.99% 12,741 15,223,518
2024-09-12 12.06 12.2 12.01 12.08 +0.67% 12,999 15,780,920
2024-09-11 12.02 12.13 11.89 12 -1.07% 10,013 12,024,559
2024-09-10 12.07 12.17 11.78 12.13 +1.76% 15,449 18,487,891
2024-09-09 11.96 12.08 11.66 11.92 -0.33% 14,007 16,647,797
2024-09-06 12.17 12.32 11.96 11.96 -2.45% 12,220 14,808,923
2024-09-05 12.2 12.36 12.11 12.26 +1.57% 16,680 20,415,542
2024-09-04 12.17 12.2 11.97 12.07 -0.82% 11,193 13,567,973
2024-09-03 12 12.25 12 12.17 +0.83% 9,709 11,804,666
2024-09-02 12.31 12.33 12.07 12.07 -1.79% 15,818 19,210,025
2024-08-30 11.83 12.42 11.83 12.29 +3.54% 25,148 30,755,658
2024-08-29 11.62 11.9 11.5 11.87 +1.71% 14,247 16,744,948
2024-08-28 11.44 11.74 11.23 11.67 +1.92% 15,302 17,665,767
2024-08-27 11.73 11.8 11.4 11.45 -2.3% 11,094 12,819,990
2024-08-26 11.62 11.85 11.49 11.72 +0.43% 13,992 16,338,087
2024-08-23 11.72 11.84 11.41 11.67 -0.51% 15,652 18,212,512
2024-08-22 12.14 12.34 11.73 11.73 -3.69% 20,184 24,131,365
2024-08-21 12.35 12.58 12.15 12.18 -0.9% 22,410 27,675,468
2024-08-20 12.23 12.5 12.1 12.29 +0.16% 21,503 26,466,660
2024-08-19 12.6 12.6 12.24 12.27 -1.05% 18,985 23,383,629
2024-08-16 12.26 12.54 12.22 12.4 +1.22% 18,895 23,376,763
2024-08-15 12.03 12.34 11.85 12.25 +1.66% 17,101 20,787,817
2024-08-14 11.88 12.09 11.83 12.05 +1.52% 11,879 14,243,729
2024-08-13 11.88 11.89 11.71 11.87 +0.51% 9,433 11,131,678
2024-08-12 11.87 11.98 11.7 11.81 -0.84% 12,647 14,969,502
2024-08-09 12.14 12.2 11.88 11.91 -1.33% 13,669 16,414,840
2024-08-08 12.1 12.2 11.86 12.07 -0.58% 13,640 16,396,406
2024-08-07 12.21 12.34 12.11 12.14 -0.41% 10,239 12,527,395
2024-08-06 12.02 12.2 11.99 12.19 +2.44% 13,785 16,686,692
2024-08-05 12.12 12.39 11.87 11.9 -1.9% 17,183 20,781,671
2024-08-02 12.17 12.44 12.13 12.13 -1.78% 12,776 15,710,856
2024-08-01 12.37 12.54 12.32 12.35 -0.08% 14,964 18,543,010
2024-07-31 11.97 12.42 11.96 12.36 +3.26% 21,533 26,381,164
2024-07-30 11.79 12.08 11.76 11.97 +0.59% 14,038 16,764,343
2024-07-29 11.94 11.94 11.7 11.9 +0.17% 14,527 17,180,519
2024-07-26 11.67 11.88 11.6 11.88 +2.5% 17,184 20,223,465
2024-07-25 11.49 11.72 11.31 11.59 +0.78% 13,899 16,052,069
2024-07-24 11.48 11.66 11.31 11.5 -0.26% 18,645 21,437,676
2024-07-23 11.84 11.95 11.53 11.53 -2.37% 12,197 14,325,776
2024-07-22 11.64 11.9 11.52 11.81 +1.64% 18,825 22,099,743
2024-07-19 11.37 11.8 11.26 11.62 +1.75% 18,807 21,791,763
2024-07-18 11.56 11.59 11.16 11.42 -1.72% 19,865 22,458,452
2024-07-17 11.69 11.94 11.61 11.62 -1.02% 14,658 17,254,700
2024-07-16 11.8 11.87 11.62 11.74 -0.51% 13,890 16,266,581
2024-07-15 11.96 12.09 11.79 11.8 -1.42% 17,579 20,903,916
2024-07-12 12.16 12.38 11.95 11.97 -1.4% 18,825 22,901,137
2024-07-11 11.94 12.19 11.91 12.14 +2.79% 19,626 23,700,441
2024-07-10 11.86 12.06 11.7 11.81 -1.09% 13,226 15,712,515
2024-07-09 11.5 11.98 11.45 11.94 +1.79% 16,040 18,814,178
2024-07-08 12.11 12.22 11.67 11.73 -3.46% 13,567 16,140,561
2024-07-05 12.06 12.22 11.72 12.15 +2.36% 18,716 22,541,483
2024-07-04 12.35 12.39 11.87 11.87 -3.89% 19,857 23,904,311
2024-07-03 12.46 12.63 12.27 12.35 -1.12% 17,744 22,004,010
2024-07-02 12.42 12.66 12.23 12.49 +1.79% 24,914 31,166,373
2024-07-01 12.31 12.32 11.87 12.27 +1.07% 19,126 23,083,921
2024-06-28 12.37 12.41 12.06 12.14 -1.38% 24,331 29,894,479
2024-06-27 12.29 12.62 12.15 12.31 -0.24% 34,060 42,387,856
2024-06-26 11.66 12.34 11.53 12.34 +6.47% 35,539 42,755,444
2024-06-25 11.55 11.78 11.48 11.59 +0.43% 14,263 16,539,467
2024-06-24 12.1 12.1 11.5 11.54 -4.55% 19,229 22,465,564
2024-06-21 12.18 12.24 11.97 12.09 -0.74% 12,400 15,044,723
2024-06-20 12.48 12.63 12.1 12.18 -2.56% 19,739 24,283,087
2024-06-19 12.96 12.97 12.5 12.5 -1.57% 15,789 19,987,172
2024-06-18 12.65 12.71 12.46 12.7 +1.36% 14,287 18,030,966
2024-06-17 12.78 12.78 12.5 12.53 -2.11% 17,977 22,633,551
2024-06-14 12.61 12.83 12.52 12.8 +1.51% 18,830 23,977,479
2024-06-13 12.62 12.85 12.44 12.61 -1.33% 23,996 30,233,363
2024-06-12 12.2 12.86 12.14 12.78 +4.75% 32,498 40,988,912
2024-06-11 11.9 12.29 11.82 12.2 +2.09% 18,982 22,907,259
2024-06-07 11.88 12.02 11.71 11.95 +3.2% 22,595 26,800,481
2024-06-06 12.22 12.4 11.46 11.58 -5.78% 39,523 46,502,716
2024-06-05 12.66 12.66 12.28 12.29 -2.92% 19,593 24,331,290
2024-06-04 12.88 12.98 12.51 12.66 -2.76% 22,392 28,319,919
2024-06-03 13.18 13.31 12.89 13.02 -0.84% 19,862 26,076,620
2024-05-31 12.89 13.18 12.87 13.13 +1.86% 15,507 20,217,104
2024-05-30 12.98 13.11 12.72 12.89 -0.69% 16,055 20,793,370
2024-05-29 12.98 13.24 12.85 12.98 0% 18,825 24,494,720
2024-05-28 13.32 13.39 12.96 12.98 -2.7% 17,805 23,367,614
2024-05-27 13.13 13.38 12.99 13.34 +1.37% 20,045 26,339,897
2024-05-24 13.54 13.65 13.16 13.16 -2.73% 19,634 26,236,699
2024-05-23 13.88 13.88 13.48 13.53 -2.24% 22,118 30,096,426
2024-05-22 13.6 13.89 13.53 13.84 +1.1% 19,452 26,823,679
2024-05-21 13.9 14 13.65 13.69 -1.51% 20,133 27,751,529
2024-05-20 13.77 14.1 13.6 13.9 +1.02% 23,998 33,359,477
2024-05-17 13.58 13.76 13.42 13.76 +0.95% 19,130 26,062,229
2024-05-16 13.61 13.86 13.6 13.63 +0.22% 29,081 39,957,753
2024-05-15 13.7 14.15 13.6 13.6 -1.66% 28,099 38,863,231
2024-05-14 13.51 13.87 13.51 13.83 +3.21% 30,173 41,391,472
2024-05-13 13.6 13.64 13.17 13.4 -2.19% 26,588 35,666,397
2024-05-10 13.92 14.19 13.59 13.7 -2.14% 41,313 56,982,330
2024-05-09 14.2 14.45 13.96 14 +1.3% 46,416 65,631,067
2024-05-08 14.45 14.5 13.82 13.82 -4.76% 54,369 76,434,946
2024-05-07 15.45 15.45 14.45 14.51 +1.11% 75,538 111,520,372
2024-05-06 14.31 14.43 14.11 14.35 +1.2% 36,650 52,285,811
2024-04-30 14.44 14.49 13.92 14.18 -1.94% 33,898 48,078,951
2024-04-29 13.96 14.46 13.91 14.46 +2.63% 42,927 61,348,981
2024-04-26 13.78 14.2 13.77 14.09 +2.1% 30,244 42,525,091
2024-04-25 13.72 13.9 13.62 13.8 -0.5% 24,011 33,091,765
2024-04-24 13.29 13.92 13.29 13.87 +4.13% 35,325 48,390,818
2024-04-23 13.14 13.45 13.14 13.32 +2.3% 26,309 35,078,417
2024-04-22 13.02 13.2 12.64 13.02 -0.99% 22,469 29,086,647
2024-04-19 13.31 13.53 13.1 13.15 -2.52% 25,434 33,723,679
2024-04-18 13.54 13.85 13 13.49 -0.3% 45,455 61,216,017
2024-04-17 12.81 13.56 12.8 13.53 +8.07% 49,960 66,636,621
2024-04-16 13.47 13.47 12.13 12.52 -7.12% 50,514 63,790,318
2024-04-15 14.01 14.29 13.2 13.48 -4.87% 45,882 62,411,778
2024-04-12 14.46 14.64 14.09 14.17 -2.88% 39,259 56,304,484
2024-04-11 13.95 14.78 13.95 14.59 +3.99% 56,115 81,630,260
2024-04-10 14.47 14.49 13.81 14.03 -3.64% 40,243 56,769,813
2024-04-09 14.25 14.62 14.1 14.56 +2.75% 33,017 47,477,298
2024-04-08 14.7 14.81 14.16 14.17 -3.54% 44,502 63,674,827
2024-04-03 15.5 15.53 14.59 14.69 -5.23% 60,076 89,149,636
2024-04-02 16.05 16.09 15.35 15.5 -4.44% 68,185 106,517,245
2024-04-01 15.9 16.22 15.79 16.22 +2.14% 63,231 101,406,840
2024-03-29 16.01 16.17 15.53 15.88 -2.76% 61,565 97,632,001
2024-03-28 15.98 16.33 15.66 16.33 +4.48% 81,549 130,771,686
2024-03-27 15.83 16.24 15.36 15.63 -1.45% 83,541 132,133,270
2024-03-26 16.13 16.6 15.6 15.86 -2.46% 79,442 127,406,700
2024-03-25 17.25 17.7 16.19 16.26 -8.65% 137,558 232,070,066
2024-03-22 16.71 18.44 16.44 17.8 +3.07% 220,591 381,598,670
2024-03-21 17.2 18.67 16.85 17.27 +4.79% 202,186 353,771,247
2024-03-20 15.89 16.63 15.88 16.48 +3.26% 110,427 180,660,893
2024-03-19 15.75 16.35 15.58 15.96 +1.14% 95,236 153,325,420
2024-03-18 15.17 16.04 15.07 15.78 +4.16% 88,524 137,936,686
2024-03-15 14.92 15.16 14.76 15.15 +1% 34,823 52,236,169
2024-03-14 15.4 15.4 14.74 15 -2.98% 53,874 81,067,209
2024-03-13 15.17 15.85 15.15 15.46 +1.71% 78,467 121,332,444
2024-03-12 15.04 15.26 14.89 15.2 +1.06% 47,195 71,322,470
2024-03-11 14.7 15.05 14.63 15.04 +1.69% 41,949 62,450,215
2024-03-08 14.65 14.94 14.51 14.79 +0.68% 39,232 57,900,453
2024-03-07 15 15.18 14.58 14.69 -2.2% 52,380 78,027,634
2024-03-06 14.83 15.22 14.7 15.02 +0.2% 51,144 76,637,806
2024-03-05 15.17 15.49 14.91 14.99 -3.04% 73,896 112,271,070
2024-03-04 15.16 15.7 14.63 15.46 +1.84% 93,550 142,172,976
2024-03-01 14.76 15.4 14.63 15.18 +3.05% 90,586 136,146,989
2024-02-29 13.7 14.9 13.7 14.73 +4.25% 85,561 124,804,261
2024-02-28 15.58 16.98 14.11 14.13 -10.11% 144,198 225,263,281
2024-02-27 15.1 15.75 14.92 15.72 -0.06% 116,032 178,247,709
2024-02-26 14.8 15.88 14.52 15.73 +2.95% 120,882 181,832,647
2024-02-23 14.29 15.49 14.06 15.28 +6.7% 144,420 212,877,196
2024-02-22 13.12 15.18 13.12 14.32 +9.98% 132,849 188,454,477
2024-02-21 12.89 13.56 12.6 13.02 -1.36% 99,013 129,742,262
2024-02-20 12.56 13.68 12.19 13.2 +4.43% 107,844 139,672,003
2024-02-19 11.66 12.83 11.66 12.64 +11.66% 114,615 140,119,119
2024-02-08 10.5 11.37 9.95 11.32 +8.43% 107,329 115,013,074
2024-02-07 11.58 11.66 10.05 10.44 -10.92% 123,834 134,632,909
2024-02-06 11.26 12.32 10.44 11.72 -0.34% 84,550 95,045,151
2024-02-05 13.86 13.99 11.51 11.76 -17.59% 86,074 107,771,944
2024-02-02 14.68 15.73 13.7 14.27 -2.73% 86,935 129,104,700
2024-02-01 15.07 15.35 14.3 14.67 -4.49% 79,436 117,562,759
2024-01-31 15.05 16.56 14.91 15.36 +2.4% 99,211 155,504,441
2024-01-30 15.71 15.77 15 15 -4.88% 32,830 50,404,250
2024-01-29 16.56 16.65 15.61 15.77 -4.83% 52,918 84,646,484
2024-01-26 16.39 17.5 16 16.57 +2.47% 79,754 132,896,783
2024-01-25 15.32 16.19 14.9 16.17 +6.38% 39,100 61,430,485
2024-01-24 14.98 15.34 14.52 15.2 +1.47% 32,761 48,817,458
2024-01-23 14.66 15.58 14.6 14.98 -0.47% 36,782 54,552,799
2024-01-22 16.22 16.41 14.88 15.05 -6.41% 28,880 45,002,427
2024-01-19 16.25 16.6 16.06 16.08 -0.74% 28,300 46,182,775
2024-01-18 16.2 16.4 15.62 16.2 -0.86% 34,238 54,623,943
2024-01-17 16.56 16.9 16.32 16.34 -1.63% 20,351 33,840,490
2024-01-16 16.76 16.9 16.29 16.61 -1.25% 26,301 43,505,470
2024-01-15 16.82 17.15 16.81 16.82 -0.94% 15,924 26,974,865
2024-01-12 17.46 17.46 16.92 16.98 -2.41% 22,554 38,552,125
2024-01-11 16.82 17.5 16.82 17.4 +2.9% 23,704 41,025,053
2024-01-10 17.23 17.5 16.9 16.91 -3.09% 27,385 46,643,562
2024-01-09 17.37 17.85 17.25 17.45 +0.46% 29,658 51,966,274
2024-01-08 17.4 17.68 17.31 17.37 -0.74% 24,272 42,468,374
2024-01-05 18.08 18.08 17.4 17.5 -2.62% 31,077 54,782,666
2024-01-04 18.14 18.14 17.65 17.97 -0.83% 34,665 62,172,766
2024-01-03 17.84 18.49 17.7 18.12 +1.06% 50,197 91,215,427
2024-01-02 17.76 18.3 17.73 17.93 +1.19% 44,910 80,691,950

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

цЩихМЦшВбф╗╜ 300610

近期数据

хРМшК▒щб║ 300033

2024年一季度

ф╕нхИЫшВбф╗╜ 688695

近期数据

ц░╕цЭ░цЦ░цЭР 603271

2024年至今

хРЙщСлчзСцКА 601218

近期数据

ч┐Фф╕░хНО 300890

近三个月

щЗСш┐Рц┐АхЕЙ 300220

2023年全年

цЩУщ╕гшВбф╗╜ 300967

2022-2023两年

цЫ▓ч╛Охо╢х▒Е 603818

2024年一季度

х╣┐чФ╡чФ╡ц░Ф 601616

2022-2023两年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
储能电池
元宇宙
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
虚拟现实

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