шХ╛хеешзДхИТ 300989

数据更新至:

添加到对比分析

15.96 -1.30%

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

15.96
-1.3% -0.21
16.02
开盘价
16.27
最高价
15.77
最低价
34,443
成交量
数据更新至: 2025-03-25

技术指标

15.98
MA5 (5日均线)
15.40
MA10 (10日均线)
15.29
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 16.02 16.27 15.77 15.96 -1.3% 34,443 55,087,837
2025-03-24 16.08 16.33 15.69 16.17 -0.06% 61,580 98,378,216
2025-03-21 15.85 16.53 15.82 16.18 +1.06% 79,847 130,458,810
2025-03-20 15.5 16.44 15.5 16.01 +2.76% 79,806 127,641,597
2025-03-19 15.4 15.77 15.29 15.58 +1.17% 62,932 97,726,554
2025-03-18 15.08 15.66 14.85 15.4 +2.46% 83,160 127,109,220
2025-03-17 14.45 15.2 14.31 15.03 +4.01% 99,090 146,809,481
2025-03-14 14.4 14.74 14.22 14.45 +0.28% 63,121 91,365,118
2025-03-13 14.78 14.79 14.31 14.41 -2.5% 38,432 55,499,040
2025-03-12 15.11 15.18 14.75 14.78 -1.73% 50,834 75,754,915
2025-03-11 14.98 15.2 14.7 15.04 -1.25% 41,527 61,902,589
2025-03-10 15.33 15.6 15.07 15.23 -1.04% 64,090 98,471,481
2025-03-07 15.49 15.83 15.2 15.39 -0.71% 50,496 78,279,011
2025-03-06 15 15.6 14.87 15.5 +3.75% 51,104 78,149,004
2025-03-05 15.15 15.2 14.71 14.94 -1.26% 28,716 42,630,692
2025-03-04 15.09 15.2 14.86 15.13 +0.87% 18,800 28,235,215
2025-03-03 15 15.2 14.69 15 +1.15% 19,726 29,606,513
2025-02-28 15.26 15.29 14.79 14.83 -2.88% 22,924 34,457,000
2025-02-27 15.46 15.52 15.01 15.27 -1.36% 26,366 40,225,675
2025-02-26 15.36 15.73 15.36 15.48 +0.58% 37,231 57,814,130
2025-02-25 15.35 15.77 15.2 15.39 -1.35% 40,438 62,527,389
2025-02-24 15 15.69 14.93 15.6 +3.86% 62,527 96,476,069
2025-02-21 15.11 15.15 14.78 15.02 -0.66% 34,059 50,967,961
2025-02-20 15.36 15.39 15.1 15.12 -1.56% 22,744 34,541,173
2025-02-19 14.94 15.46 14.94 15.36 +2.74% 32,519 49,771,583
2025-02-18 15.56 15.7 14.9 14.95 -4.23% 38,921 59,309,295
2025-02-17 15.7 16.13 15.22 15.61 -0.76% 68,255 106,700,458
2025-02-14 14.86 16.09 14.75 15.73 +4.52% 97,914 152,081,727
2025-02-13 14.5 15.5 14.38 15.05 +3.58% 82,675 122,732,937
2025-02-12 14.58 14.66 14.39 14.53 -0.34% 22,998 33,313,183
2025-02-11 14.63 14.69 14.41 14.58 -0.82% 25,651 37,205,207
2025-02-10 14.38 14.85 14.2 14.7 +2.23% 33,169 48,290,277
2025-02-07 14.37 14.95 14.27 14.38 +0.07% 39,223 57,224,375
2025-02-06 14 14.5 13.78 14.37 +2.13% 32,353 45,736,253
2025-02-05 14.24 14.41 14 14.07 -0.92% 27,483 38,866,913
2025-01-27 14.4 14.89 14.05 14.2 -0.49% 31,465 45,955,629
2025-01-24 14.19 14.5 13.9 14.27 +0.21% 32,055 45,651,955
2025-01-23 14.99 15.02 14.08 14.24 -3.78% 45,172 66,188,203
2025-01-22 14.88 14.88 14.37 14.8 -0.54% 43,201 63,165,753
2025-01-21 15.31 15.31 14.58 14.88 -1.85% 37,748 56,045,845
2025-01-20 15.1 15.5 14.76 15.16 -0.33% 35,981 54,398,437
2025-01-17 15.39 15.62 15 15.21 -1.68% 37,275 56,785,861
2025-01-16 15.42 15.75 15.21 15.47 +0.19% 34,729 53,530,697
2025-01-15 16.06 16.22 15.22 15.44 -4.16% 59,292 92,846,116
2025-01-14 15.59 16.2 15.59 16.11 +3.34% 57,191 91,615,453
2025-01-13 15.45 16.25 15.26 15.59 -0.64% 37,407 59,043,604
2025-01-10 16.35 16.61 15.62 15.69 -4.45% 60,593 97,897,285
2025-01-09 16.51 16.63 15.99 16.42 -0.18% 53,428 87,502,929
2025-01-08 15.94 16.8 15.91 16.45 +2.75% 102,685 168,766,859
2025-01-07 15.17 16.11 15 16.01 +5.82% 60,106 93,551,969
2025-01-06 14.76 15.23 13.52 15.13 +2.65% 67,380 99,774,706
2025-01-03 15.4 15.5 14.64 14.74 -3.85% 47,469 70,890,704
2025-01-02 15.8 16.07 15.17 15.33 -3.28% 57,346 89,873,725
2024-12-31 15.86 16.11 15.43 15.85 +0.19% 53,322 84,255,043
2024-12-30 15.6 16.11 15.27 15.82 +0.13% 32,085 50,647,944
2024-12-27 15.82 16.24 15.72 15.8 -0.06% 41,139 65,740,406
2024-12-26 15.19 16.06 15.18 15.81 +3.06% 47,505 75,002,786
2024-12-25 15.49 15.57 14.92 15.34 -0.58% 53,853 81,954,551
2024-12-24 15.78 16.43 15.34 15.43 -0.77% 76,079 120,723,037
2024-12-23 16.16 16.37 15.47 15.55 -4.66% 64,009 101,952,757
2024-12-20 15.72 16.62 15.72 16.31 +3.36% 88,925 144,912,281
2024-12-19 15.3 15.91 15.17 15.78 +2.07% 45,977 71,677,523
2024-12-18 15.1 15.84 14.84 15.46 +2.05% 54,099 83,483,623
2024-12-17 15.66 15.81 14.97 15.15 -3.38% 70,204 107,485,859
2024-12-16 15.96 16.3 15.52 15.68 -2.24% 69,830 111,431,983
2024-12-13 15.96 16.28 15.68 16.04 -0.43% 72,354 115,707,162
2024-12-12 15.97 16.47 15.77 16.11 +2.03% 83,431 134,789,686
2024-12-11 15.7 16 15.39 15.79 +1.94% 65,416 103,177,445
2024-12-10 16.1 16.32 15.47 15.49 +0.19% 149,720 238,429,586
2024-12-09 14.74 15.48 14.52 15.46 +4.88% 105,347 158,302,424
2024-12-06 15.5 15.75 14.71 14.74 -2.06% 119,387 180,727,372
2024-12-05 14.64 15.16 14.45 15.05 +2.66% 104,079 153,997,411
2024-12-04 14.87 15.12 14.5 14.66 -2.46% 81,485 120,696,224
2024-12-03 14.66 15.3 14.5 15.03 +2.52% 128,780 191,555,563
2024-12-02 14.32 14.67 14.29 14.66 +1.95% 77,143 112,018,977
2024-11-29 14.28 14.5 14.1 14.38 +0.28% 71,579 102,332,099
2024-11-28 14.08 14.78 13.96 14.34 +1.99% 98,631 142,732,027
2024-11-27 13.84 14.07 13.35 14.06 +1.52% 49,936 68,439,671
2024-11-26 13.96 14.21 13.62 13.85 -1.28% 61,448 85,447,331
2024-11-25 13.95 14.19 13.55 14.03 +0.5% 75,546 104,530,726
2024-11-22 14.81 15.02 13.9 13.96 -5.61% 138,506 202,039,821
2024-11-21 14.36 15.11 14.22 14.79 +2.35% 166,992 245,577,635
2024-11-20 13.98 14.45 13.86 14.45 +3.07% 119,343 170,149,729
2024-11-19 13.95 14.07 13.43 14.02 +0.86% 89,432 123,281,307
2024-11-18 14 14.26 13.25 13.9 -0.07% 118,099 163,048,176
2024-11-15 13.8 14.32 13.75 13.91 +0.43% 103,874 146,055,020
2024-11-14 13.96 14.16 13.81 13.85 -1.7% 68,033 94,843,506
2024-11-13 14.05 14.55 13.73 14.09 +0.64% 95,054 133,844,302
2024-11-12 13.94 14.25 13.77 14 +0.79% 116,289 162,965,526
2024-11-11 13.75 13.94 13.65 13.89 +1.31% 71,422 98,921,948
2024-11-08 13.97 14.04 13.67 13.71 -1.86% 107,363 148,719,076
2024-11-07 13.01 14.1 13.01 13.97 +3.71% 140,856 194,347,440
2024-11-06 13.66 14.06 13.31 13.47 +0.9% 148,861 203,646,877
2024-11-05 12.61 13.49 12.5 13.35 +6.21% 103,728 134,991,090
2024-11-04 12.22 12.65 12.02 12.57 +2.2% 51,482 64,031,629
2024-11-01 13.15 13.31 12.25 12.3 -6.89% 94,426 118,898,460
2024-10-31 13.23 13.5 13.13 13.21 +0.08% 74,614 99,351,639
2024-10-30 13.28 13.42 12.9 13.2 -0.6% 76,925 101,249,745
2024-10-29 13.81 14.16 13.25 13.28 -6.48% 153,647 208,647,830
2024-10-28 14.37 14.52 14.13 14.2 -0.28% 142,312 203,617,573
2024-10-25 13.8 14.38 13.66 14.24 +4.94% 164,876 233,709,429
2024-10-24 13.82 14.09 13.48 13.57 -2.93% 81,142 111,351,568
2024-10-23 13.78 14.34 13.71 13.98 -0.14% 112,974 158,882,649
2024-10-22 14.5 14.58 13.8 14 -2.57% 142,382 200,672,515
2024-10-21 13.68 14.41 13.57 14.37 +4.97% 171,979 242,414,150
2024-10-18 13.4 13.95 13.12 13.69 +1.63% 131,260 177,868,119
2024-10-17 13.93 14.2 13.36 13.47 -4.2% 148,034 204,015,066
2024-10-16 13.18 14.5 13.11 14.06 +4.54% 169,872 236,729,316
2024-10-15 13.38 13.94 13.1 13.45 +0.07% 125,501 170,114,873
2024-10-14 12.82 13.45 12.71 13.44 +6.41% 101,444 133,116,795
2024-10-11 13.63 13.66 12.37 12.63 -6.79% 103,640 133,250,220
2024-10-10 13.5 14.3 13.15 13.55 +1.8% 130,785 179,537,994
2024-10-09 15 15.27 13.31 13.31 -16.71% 146,152 210,715,347
2024-10-08 16.71 16.74 14.69 15.98 +10.74% 224,827 354,424,027
2024-09-30 13.49 14.68 12.97 14.43 +14.07% 205,635 283,354,427
2024-09-27 12.09 13.16 11.92 12.65 +6.3% 130,426 162,002,916
2024-09-26 11.51 11.93 11.39 11.9 +3.12% 77,545 90,594,713
2024-09-25 11.61 11.85 11.48 11.54 +0.44% 72,380 84,365,831
2024-09-24 11.35 11.5 11.2 11.49 +2.04% 53,213 60,724,456
2024-09-23 11.3 11.32 11.15 11.26 -0.35% 21,529 24,217,993
2024-09-20 11.45 11.49 11.14 11.3 -1.31% 34,968 39,501,024
2024-09-19 11.18 11.49 11.18 11.45 +2.42% 42,459 48,338,873
2024-09-18 11.34 11.46 10.9 11.18 -2.27% 35,868 39,911,763
2024-09-13 11.3 11.76 11.3 11.44 +0.09% 51,660 59,431,149
2024-09-12 11.28 11.99 11.26 11.43 +1.87% 63,769 74,000,596
2024-09-11 11.34 11.36 11.2 11.22 -0.44% 16,274 18,304,720
2024-09-10 11.37 11.47 11.18 11.27 -0.09% 25,300 28,621,006
2024-09-09 11.1 11.3 10.91 11.28 +0.71% 19,969 22,339,485
2024-09-06 11.38 11.45 11.16 11.2 -1.15% 30,378 34,304,340
2024-09-05 11.15 11.36 11.15 11.33 +1.71% 26,396 29,818,911
2024-09-04 11.08 11.26 11.08 11.14 -0.62% 20,005 22,333,447
2024-09-03 11.13 11.34 11.07 11.21 -0.09% 27,341 30,626,843
2024-09-02 11.36 11.68 11.21 11.22 -1.23% 49,916 57,115,048
2024-08-30 11 11.55 10.93 11.36 +2.99% 50,203 56,878,016
2024-08-29 10.86 11.18 10.75 11.03 -0.09% 38,942 42,858,117
2024-08-28 11.56 11.66 11.01 11.04 -6.91% 68,626 76,663,259
2024-08-27 11.54 12.1 11.41 11.86 +1.54% 83,509 98,680,613
2024-08-26 11.56 11.83 11.44 11.68 +2.01% 38,619 45,160,580
2024-08-23 11.57 11.64 11.25 11.45 -0.52% 35,334 40,487,958
2024-08-22 11.86 11.97 11.48 11.51 -3.76% 47,094 54,861,754
2024-08-21 11.75 12.19 11.55 11.96 +1.7% 45,881 54,590,105
2024-08-20 12.38 12.38 11.72 11.76 -5.31% 64,358 76,823,501
2024-08-19 12.3 12.45 12.16 12.42 +0.49% 48,356 59,709,699
2024-08-16 12.73 12.73 12.27 12.36 -3.96% 87,180 108,668,363
2024-08-15 12.62 12.93 12.6 12.87 -1.98% 109,450 139,493,161
2024-08-14 12.29 14.38 12.29 13.13 +6.83% 161,922 216,983,022
2024-08-13 11.88 12.39 11.87 12.29 +2.16% 63,508 77,234,238
2024-08-12 12.45 12.77 11.93 12.03 -6.38% 87,621 107,146,189
2024-08-09 12.7 13.28 12.5 12.85 +1.82% 102,413 132,100,399
2024-08-08 13.39 13.39 12.51 12.62 -5.96% 120,090 154,250,077
2024-08-07 14.05 14.13 13.15 13.42 -3.59% 130,428 176,779,474
2024-08-06 13.98 14.7 13.45 13.92 +2.35% 198,444 279,217,806
2024-08-05 13.15 14.8 12.86 13.6 +0.52% 208,149 281,789,928
2024-08-02 12.4 14.8 12.4 13.53 +5.95% 238,872 323,878,507
2024-08-01 13.5 13.96 12.76 12.77 +0.31% 139,148 183,107,440
2024-07-31 12.44 12.8 12.21 12.73 +3.92% 96,623 121,010,904
2024-07-30 12.4 12.59 12.2 12.25 -1.13% 76,660 95,102,680
2024-07-29 11.86 12.44 11.7 12.39 +3.34% 73,228 89,176,428
2024-07-26 11.67 12.15 11.57 11.99 +3.18% 48,406 57,375,903
2024-07-25 11.5 11.83 11.41 11.62 +0.17% 34,818 40,407,999
2024-07-24 11.87 12.1 11.56 11.6 -3.73% 50,047 58,840,730
2024-07-23 12.2 12.5 11.94 12.05 -1.63% 55,387 67,683,873
2024-07-22 12.19 12.47 12.13 12.25 -1.29% 51,609 63,375,130
2024-07-19 11.96 12.68 11.9 12.41 +1.31% 87,471 107,639,642
2024-07-18 11.71 12.85 11.48 12.25 +3.38% 98,434 120,248,654
2024-07-17 11.73 12.05 11.5 11.85 -0.17% 68,353 80,355,143
2024-07-16 11.93 12.02 11.66 11.87 -3.1% 86,165 101,795,627
2024-07-15 11.3 13.52 11.11 12.25 +6.89% 117,086 142,703,503
2024-07-12 11.3 12.02 11.27 11.46 +1.69% 69,795 81,195,707
2024-07-11 11.26 11.4 11.03 11.27 +2.36% 34,159 38,367,208
2024-07-10 11.11 11.25 10.88 11.01 -0.9% 30,201 33,586,124
2024-07-09 10.8 11.19 10.5 11.11 +1.74% 41,591 45,250,560
2024-07-08 11.26 11.39 10.88 10.92 -3.96% 31,497 34,644,673
2024-07-05 11.33 11.44 10.98 11.37 +0.53% 31,029 35,023,990
2024-07-04 11.77 11.89 11.27 11.31 -4.15% 44,008 50,591,400
2024-07-03 12.15 12.17 11.79 11.8 -2.8% 42,858 50,810,920
2024-07-02 12.47 12.69 12.1 12.14 -2.8% 52,998 64,903,193
2024-07-01 12.38 12.89 12.23 12.49 +2.13% 58,893 74,032,134
2024-06-28 12.22 12.71 12.16 12.23 -0.97% 61,420 76,399,597
2024-06-27 12.6 13 12.32 12.35 -2.37% 70,561 89,633,153
2024-06-26 12.11 12.67 11.78 12.65 +2.68% 71,856 88,041,690
2024-06-25 12.61 13.26 12.18 12.32 -2.76% 65,008 82,295,400
2024-06-24 13.15 13.36 12.38 12.67 -5.09% 88,629 113,179,784
2024-06-21 12.67 14 12.48 13.35 +3.65% 118,764 159,261,572
2024-06-20 13.3 13.4 12.76 12.88 -4.59% 94,795 123,232,837
2024-06-19 12.74 13.84 12.7 13.5 +6.89% 144,667 193,835,590
2024-06-18 12.23 12.67 12.21 12.63 +2.85% 50,438 63,155,003
2024-06-17 12.58 12.77 12.23 12.28 -1.84% 50,864 63,565,334
2024-06-14 12.38 12.68 12.32 12.51 +0.64% 45,836 57,328,296
2024-06-13 12.42 12.68 12.3 12.43 -0.4% 43,765 54,570,744
2024-06-12 12.4 12.68 12.32 12.48 +0.81% 48,123 60,113,472
2024-06-11 11.81 12.45 11.6 12.38 +4.3% 61,365 74,663,211
2024-06-07 11.81 12.15 11.76 11.87 +1.98% 45,028 53,784,869
2024-06-06 12.27 12.5 11.6 11.64 -29.41% 64,794 77,476,120
2024-06-05 17.22 17.29 16.48 16.49 -5.77% 58,394 98,191,171
2024-06-04 16.71 17.5 16.43 17.5 +4.42% 69,821 120,293,799
2024-06-03 17.11 17.15 16.45 16.76 -0.59% 40,286 67,698,228
2024-05-31 16.19 16.98 16.19 16.86 +4.14% 57,919 96,680,895
2024-05-30 16.56 16.56 16.17 16.19 -1.76% 38,117 62,178,244
2024-05-29 16.47 16.86 16.27 16.48 -0.54% 46,063 76,330,525
2024-05-28 17.15 17.37 16.5 16.57 -3.38% 59,714 100,377,925
2024-05-27 17.21 17.39 16.65 17.15 -3.38% 72,810 123,484,109
2024-05-24 18.67 18.88 17.6 17.75 -7.94% 118,425 213,277,164
2024-05-23 20.88 21.22 19.28 19.28 -1.13% 144,744 291,987,605
2024-05-22 18.98 20.05 18.26 19.5 +2.2% 138,554 268,384,273
2024-05-21 19.67 19.98 18.89 19.08 -6.52% 143,367 276,121,072
2024-05-20 21.36 22.66 20 20.41 -0.05% 234,866 501,982,358
2024-05-17 19.7 20.6 19.21 20.42 +4.18% 178,392 357,415,729
2024-05-16 18.2 19.94 18 19.6 +7.57% 161,640 310,582,158
2024-05-15 18.25 18.78 17.81 18.22 +0.39% 83,712 154,272,183
2024-05-14 17.78 18.26 17.6 18.15 +2.83% 65,957 118,422,297
2024-05-13 18.67 18.69 17.45 17.65 -7.83% 91,690 162,620,888
2024-05-10 18.5 19.37 17.82 19.15 +2.13% 113,566 211,839,462
2024-05-09 18.84 18.92 18.35 18.75 +1.24% 71,129 132,564,728
2024-05-08 19.2 19.34 18.4 18.52 -5.17% 78,411 147,267,303
2024-05-07 19.62 20.19 19.34 19.53 -1.66% 102,309 201,821,892
2024-05-06 18.68 20.5 18.46 19.86 +8.41% 113,145 222,574,653
2024-04-30 19.58 19.61 18.17 18.32 -8.4% 91,343 170,302,163
2024-04-29 20.01 20.46 19.61 20 -0.4% 104,586 208,436,487
2024-04-26 20.89 21.45 20 20.08 -7.12% 154,653 320,318,401
2024-04-25 20.5 22.33 20.2 21.62 +2.85% 166,620 353,997,480
2024-04-24 19.26 21.42 19.26 21.02 +3.19% 159,309 329,936,639
2024-04-23 20.03 21.69 19.48 20.37 -2.72% 175,666 362,650,688
2024-04-22 22.93 23.5 20.73 20.94 +5.02% 212,384 469,308,523
2024-04-19 16.28 19.94 16.25 19.94 +19.98% 126,525 226,460,843
2024-04-18 15.94 17.08 15.69 16.62 +2.97% 101,937 167,340,087
2024-04-17 14.1 16.24 14.1 16.14 +16.96% 82,944 128,040,623
2024-04-16 15.42 15.44 13.57 13.8 -11.03% 58,677 83,323,531
2024-04-15 16.58 16.76 15.09 15.51 -6.23% 59,389 93,475,579
2024-04-12 17.08 17.38 16.46 16.54 -3.5% 58,126 98,117,361
2024-04-11 17.51 17.79 17 17.14 -6.44% 63,851 111,080,094
2024-04-10 17.75 18.36 16.83 18.32 +2.29% 92,693 163,900,872
2024-04-09 17.98 18.45 17.57 17.91 -1.1% 67,763 121,741,017
2024-04-08 19.7 19.7 17.85 18.11 -9.09% 97,965 179,906,304
2024-04-03 20.53 20.94 19.38 19.92 -6.13% 113,205 225,860,148
2024-04-02 21.1 22.57 20.76 21.22 -5.1% 166,809 359,593,507
2024-04-01 20 23.38 19.7 22.36 +4.15% 207,614 429,388,745
2024-03-29 19.64 22.49 19.18 21.47 +14.57% 219,338 466,867,710
2024-03-28 15.93 18.74 15.75 18.74 +19.97% 120,241 215,530,779
2024-03-27 16.65 16.98 15.6 15.62 -8.28% 38,682 62,581,254
2024-03-26 15.92 17.4 15.73 17.03 +6.91% 46,058 75,859,005
2024-03-25 16.41 16.69 15.91 15.93 -2.93% 29,203 47,541,147
2024-03-22 16.92 17.05 16.31 16.41 -3.75% 33,558 55,601,874
2024-03-21 16.73 17.15 16.5 17.05 +1.73% 49,509 83,578,886
2024-03-20 16.29 16.84 16.25 16.76 +2.76% 38,413 63,611,267
2024-03-19 16.19 16.92 16.11 16.31 +0.31% 41,450 68,119,266
2024-03-18 15.78 16.38 15.71 16.26 +3.5% 43,567 70,269,761
2024-03-15 15.6 15.75 15.3 15.71 +0.51% 27,815 43,259,584
2024-03-14 15.6 15.85 15.26 15.63 +0.19% 39,884 62,405,695
2024-03-13 15.85 15.9 15.43 15.6 -2.32% 39,981 62,457,306
2024-03-12 15.33 16 15.3 15.97 +4.11% 53,228 83,534,882
2024-03-11 15.28 15.45 15.02 15.34 +0.92% 31,154 47,532,698
2024-03-08 14.97 15.5 14.88 15.2 0% 41,850 63,265,238
2024-03-07 14.93 16.2 14.81 15.2 +1.74% 59,825 92,055,477
2024-03-06 14.8 15.25 14.66 14.94 +0.27% 28,632 42,817,146
2024-03-05 15.47 15.47 14.83 14.9 -5.1% 44,646 67,143,473
2024-03-04 14.92 16.2 14.31 15.7 +5.23% 52,686 80,538,554
2024-03-01 14.75 15.12 14.54 14.92 +1.08% 29,221 43,253,695
2024-02-29 13.86 14.83 13.79 14.76 +5.88% 38,545 56,007,864
2024-02-28 15.5 16.3 13.9 13.94 -10.35% 59,009 89,780,285
2024-02-27 14.84 15.7 14.84 15.55 +2.84% 41,789 64,436,936
2024-02-26 14.9 15.46 14.6 15.12 +2.16% 52,117 78,336,231
2024-02-23 14.38 14.88 14.1 14.8 +3.14% 53,874 78,237,440
2024-02-22 13.77 14.38 13.5 14.35 +4.44% 62,090 87,507,703
2024-02-21 13.33 14.5 13.3 13.74 -1.01% 72,492 100,700,089
2024-02-20 12.68 15.3 12.26 13.88 +8.86% 75,043 105,493,430
2024-02-19 11.98 12.98 11.98 12.75 +6.43% 50,705 63,877,557
2024-02-08 10.68 11.98 10.21 11.98 +12.7% 61,372 69,033,793
2024-02-07 11.9 12 10.6 10.63 -11.42% 53,969 60,099,770
2024-02-06 11.51 12.43 10.41 12 -0.83% 51,874 58,662,721
2024-02-05 14.27 14.35 11.85 12.1 -15.74% 47,194 59,282,788
2024-02-02 15.2 15.68 13.93 14.36 -5.65% 30,910 45,753,203
2024-02-01 15.66 16.06 14.7 15.22 -1.81% 32,076 49,193,060
2024-01-31 16.85 17 15.5 15.5 -6.74% 26,920 43,243,736
2024-01-30 17.47 17.53 16.62 16.62 -4.87% 23,151 39,282,448
2024-01-29 18.66 18.78 17.43 17.47 -4.54% 31,954 57,002,568
2024-01-26 18.36 19.32 18.17 18.3 +1.55% 59,360 111,115,294
2024-01-25 16.75 18.09 16.66 18.02 +7.58% 51,123 89,973,497
2024-01-24 16.07 16.75 16.05 16.75 +4.1% 32,722 53,733,375
2024-01-23 16.03 16.43 15.69 16.09 -0.25% 26,542 42,305,779
2024-01-22 17.5 17.5 16.01 16.13 -8.66% 39,155 65,578,451
2024-01-19 18.32 18.44 17.58 17.66 -2.65% 31,764 56,621,740
2024-01-18 18.6 18.6 17.69 18.14 -2.47% 42,224 75,985,009
2024-01-17 19.84 20.19 18.5 18.6 -5.68% 57,010 108,426,209
2024-01-16 20.13 20.9 19.46 19.72 -2.57% 70,879 142,684,997
2024-01-15 19.89 21 19.21 20.24 +1.5% 89,285 177,647,046
2024-01-12 20.32 21.29 19.91 19.94 -1.38% 107,702 222,272,301
2024-01-11 19.49 20.55 19.49 20.22 +3.32% 94,962 190,371,635
2024-01-10 20.37 20.66 19.56 19.57 -3.97% 97,219 192,346,459
2024-01-09 21.56 21.56 20.34 20.38 -7.74% 151,754 315,374,149
2024-01-08 18.86 22.09 18.83 22.09 +19.99% 135,369 286,066,125
2024-01-05 19 19 18.31 18.41 -1.87% 15,447 28,724,692
2024-01-04 18.67 18.86 18.45 18.76 +0.43% 18,730 34,975,275
2024-01-03 19.29 19.29 18.44 18.68 -2.1% 33,421 62,758,227
2024-01-02 19.81 19.88 19 19.08 -1.55% 47,762 92,512,530

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┐кхиБх░Ф 688377

近半年

хНОц╡╖шпЪчзС 688535

2024年一季度

цШ▒шГ╜чзСцКА 688348

2024年至今

щ▓БхМЧхМЦх╖е 600727

2023年全年

цОвш╖пшАЕ 300005

近期数据

щФбшгЕшВбф╗╜ 001332

2023年全年

хЖаф╕нчФЯцАБ 300948

近三个月

чФ╡х╣┐ф╝ахкТ 000917

近期数据

хоЙчзСчФЯчЙй 300009

2022-2023两年

щжЦхИЫчОпф┐Э 600008

2023年全年

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
新能源汽车
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
区块链
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

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