хоБхдПх╗║цЭР 600449

数据更新至:

添加到对比分析

15.04 -0.66%

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

15.04
-0.66% -0.1
15.11
开盘价
15.13
最高价
14.87
最低价
68,967
成交量
数据更新至: 2025-03-25

技术指标

15.63
MA5 (5日均线)
16.00
MA10 (10日均线)
15.02
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 15.11 15.13 14.87 15.04 -0.66% 68,967 103,428,682
2025-03-24 15.53 15.75 14.75 15.14 -4.6% 250,169 379,447,299
2025-03-21 16.07 16.38 15.85 15.87 -1.73% 217,403 349,670,716
2025-03-20 16.15 16.34 15.83 16.15 +1.25% 238,467 384,273,671
2025-03-19 16.6 16.8 15.95 15.95 -7.05% 396,974 644,546,929
2025-03-18 16.35 17.81 16.35 17.16 +1.48% 572,804 977,414,490
2025-03-17 16.73 17.77 16.42 16.91 +4.71% 711,463 1,237,660,967
2025-03-14 16.19 16.54 15.6 16.15 +3.13% 459,075 738,694,892
2025-03-13 15.88 16.2 15.3 15.66 -1.69% 438,747 686,014,498
2025-03-12 14.59 15.93 14.59 15.93 +10.01% 180,488 280,125,785
2025-03-11 14.23 14.5 14.12 14.48 +0.77% 129,270 184,883,706
2025-03-10 14.79 14.79 14.33 14.37 -2.91% 159,872 231,804,624
2025-03-07 14.89 15.38 14.75 14.8 +0.54% 416,323 624,872,909
2025-03-06 13.48 14.72 13.33 14.72 +10.01% 268,472 386,605,971
2025-03-05 13.38 13.45 13.22 13.38 -0.22% 53,538 71,314,098
2025-03-04 13.34 13.44 13.27 13.41 +0.07% 58,361 77,953,772
2025-03-03 13.56 13.64 13.32 13.4 -1.03% 74,885 101,080,085
2025-02-28 13.93 14.04 13.46 13.54 -3.29% 78,249 107,144,712
2025-02-27 14.3 14.52 13.88 14 -2.1% 108,799 153,649,846
2025-02-26 14.22 14.49 14.21 14.3 +0.7% 70,578 101,136,554
2025-02-25 14.32 14.41 14.12 14.2 -2.14% 90,565 128,976,609
2025-02-24 14.3 14.59 14.21 14.51 +1.19% 121,098 175,055,848
2025-02-21 13.98 14.48 13.9 14.34 +2.5% 121,982 173,158,544
2025-02-20 14.11 14.16 13.95 13.99 -1.2% 78,140 109,489,775
2025-02-19 14.26 14.42 13.99 14.16 -0.7% 119,799 170,173,770
2025-02-18 14.58 14.69 14.24 14.26 -2.66% 89,358 128,954,368
2025-02-17 14.55 14.94 14.4 14.65 +1.74% 146,462 215,356,454
2025-02-14 14.43 14.52 14.26 14.4 +0.98% 87,080 125,414,040
2025-02-13 14.4 14.47 14.2 14.26 -1.25% 76,235 109,180,556
2025-02-12 14.39 14.65 14.34 14.44 +0.63% 78,446 113,549,758
2025-02-11 14.64 14.64 14.3 14.35 -1.98% 81,655 117,496,482
2025-02-10 14.29 14.78 14.21 14.64 +3.54% 144,574 210,646,022
2025-02-07 13.85 14.26 13.81 14.14 +2.09% 109,342 154,349,534
2025-02-06 13.75 13.88 13.47 13.85 +0.29% 84,894 116,272,200
2025-02-05 13.82 14.08 13.54 13.81 +1.54% 95,159 131,560,570
2025-01-27 13.71 13.94 13.53 13.6 -0.37% 52,777 72,377,343
2025-01-24 13.59 13.67 13.38 13.65 +1.49% 61,579 83,410,262
2025-01-23 13.68 13.97 13.44 13.45 -0.52% 91,525 126,005,802
2025-01-22 13.73 13.76 13.45 13.52 -1.82% 51,116 69,354,364
2025-01-21 13.88 13.88 13.56 13.77 -0.07% 69,769 95,454,958
2025-01-20 13.72 14.05 13.46 13.78 +1.92% 98,148 135,178,163
2025-01-17 13.4 13.61 13.13 13.52 +0.9% 67,367 90,180,784
2025-01-16 13.15 13.78 13.14 13.4 +1.82% 106,077 143,130,925
2025-01-15 13.18 13.34 13.02 13.16 -0.6% 76,595 100,755,416
2025-01-14 12.69 13.27 12.5 13.24 +4.5% 95,835 124,909,665
2025-01-13 12.8 12.85 12.38 12.67 -1.78% 67,298 84,943,621
2025-01-10 13.18 13.44 12.88 12.9 -1.75% 77,879 102,056,829
2025-01-09 13.23 13.4 13.12 13.13 -1.5% 91,975 121,553,371
2025-01-08 13.25 13.45 12.84 13.33 -0.07% 129,667 170,410,187
2025-01-07 13.47 13.83 13.09 13.34 +0.76% 128,940 172,213,310
2025-01-06 13.84 13.89 13.11 13.24 -4.75% 145,398 195,335,242
2025-01-03 14.6 14.8 13.75 13.9 -4.6% 199,689 283,639,705
2025-01-02 14.84 15.29 14.41 14.57 -3% 202,201 299,853,237
2024-12-31 15.07 15.6 14.95 15.02 +0.81% 261,043 397,459,885
2024-12-30 14.91 15 14.32 14.9 -0.73% 280,750 412,227,199
2024-12-27 14.38 15.15 14.3 15.01 +4.89% 253,323 376,722,914
2024-12-26 14.26 14.6 14.16 14.31 0% 157,665 225,863,126
2024-12-25 14.3 14.76 13.98 14.31 -3.9% 311,206 444,139,239
2024-12-24 14.17 15.47 14.17 14.89 +5.9% 455,006 689,578,488
2024-12-23 14.74 15.05 14.05 14.06 -5.06% 126,025 183,541,812
2024-12-20 14.85 14.95 14.63 14.81 -0.27% 99,265 146,974,652
2024-12-19 14.48 14.96 14.04 14.85 +1.64% 175,718 259,179,664
2024-12-18 14.16 14.99 13.99 14.61 +4.58% 173,313 252,485,657
2024-12-17 14.28 14.35 13.78 13.97 -2.51% 79,210 110,761,866
2024-12-16 14.62 14.72 14.2 14.33 -1.98% 97,116 139,802,132
2024-12-13 14.95 15.08 14.53 14.62 -3.05% 173,695 255,480,143
2024-12-12 15.05 15.28 14.92 15.08 +0.8% 93,789 141,666,626
2024-12-11 15.1 15.25 14.93 14.96 -0.8% 86,553 130,221,622
2024-12-10 15.4 15.49 15.06 15.08 +0.6% 120,363 183,537,764
2024-12-09 14.99 15.3 14.87 14.99 +0.07% 128,047 192,787,227
2024-12-06 14.65 15.2 14.5 14.98 +2.32% 117,795 175,158,723
2024-12-05 14.45 14.65 14.15 14.64 +2.23% 88,774 128,946,600
2024-12-04 14.78 15.08 14.24 14.32 -3.89% 122,541 178,080,076
2024-12-03 15 15.1 14.63 14.9 -0.6% 98,149 145,320,049
2024-12-02 15 15.24 14.86 14.99 -0.53% 100,788 150,924,922
2024-11-29 14.84 15.26 14.81 15.07 +0.47% 118,432 178,414,254
2024-11-28 14.85 15.46 14.75 15 +0.87% 191,829 290,135,716
2024-11-27 14.51 14.88 13.72 14.87 +1.99% 208,664 297,791,700
2024-11-26 14.83 15.47 14.54 14.58 -2.99% 350,895 523,951,368
2024-11-25 13.69 15.03 13.61 15.03 +10.03% 443,902 656,910,311
2024-11-22 13.48 14.04 13.43 13.66 +0.89% 161,725 223,467,539
2024-11-21 13.65 13.83 13.4 13.54 -1.17% 75,152 101,988,193
2024-11-20 13.64 13.81 13.47 13.7 +0.37% 85,645 116,911,537
2024-11-19 13.8 13.97 13.28 13.65 -1.87% 148,247 201,386,934
2024-11-18 14.25 14.47 13.68 13.91 -0.29% 194,287 273,080,367
2024-11-15 13.74 14.47 13.74 13.95 +1.01% 144,640 204,959,937
2024-11-14 13.96 14.3 13.73 13.81 -1% 99,830 139,364,127
2024-11-13 13.91 14.14 13.73 13.95 0% 83,094 115,606,023
2024-11-12 14.14 14.36 13.86 13.95 -1.62% 122,293 172,791,828
2024-11-11 14.08 14.28 13.88 14.18 -0.21% 110,637 155,725,430
2024-11-08 14.4 14.62 14.14 14.21 -0.49% 143,014 205,028,087
2024-11-07 14.02 14.43 13.92 14.28 +0.92% 115,689 165,105,017
2024-11-06 14.12 14.27 13.85 14.15 +0.28% 134,602 189,142,402
2024-11-05 14.06 14.2 13.86 14.11 +0.93% 134,664 188,880,171
2024-11-04 13.75 14 13.65 13.98 +1.6% 81,723 113,485,281
2024-11-01 14.35 14.48 13.55 13.76 -5.56% 176,758 246,071,817
2024-10-31 14.33 14.79 14.14 14.57 +1.39% 163,043 236,360,725
2024-10-30 14.19 14.45 14.05 14.37 +0.84% 154,973 221,686,305
2024-10-29 15.38 15.38 14.24 14.25 -7.29% 293,817 429,442,907
2024-10-28 15.15 15.64 14.8 15.37 +1.79% 311,606 474,346,454
2024-10-25 14.2 15.29 14.01 15.1 +8.63% 358,994 527,789,596
2024-10-24 13.4 14.3 13.32 13.9 +3.81% 265,022 369,123,949
2024-10-23 13.31 13.62 13.22 13.39 +0.53% 163,448 218,769,956
2024-10-22 12.46 13.79 12.33 13.32 +6.14% 288,047 378,018,525
2024-10-21 12.77 12.94 12.44 12.55 -0.48% 172,306 217,837,641
2024-10-18 12.4 12.9 12.09 12.61 +0.72% 176,830 219,090,362
2024-10-17 13.11 13.18 12.5 12.52 -4.13% 173,336 220,966,779
2024-10-16 12.55 13.39 12.45 13.06 +3.08% 225,045 293,309,204
2024-10-15 12.5 13.18 12.36 12.67 +0.72% 189,104 242,111,211
2024-10-14 12.21 12.63 11.97 12.58 +4.57% 125,812 155,426,537
2024-10-11 12.4 12.45 11.89 12.03 -2.75% 100,865 122,982,447
2024-10-10 12.16 12.75 11.78 12.37 +2.83% 169,082 208,831,207
2024-10-09 13.06 13.06 12.03 12.03 -10.02% 199,136 247,862,429
2024-10-08 14.2 14.2 12.49 13.37 +3.48% 318,850 424,427,685
2024-09-30 12.53 12.97 12.19 12.92 +7.76% 293,380 370,456,965
2024-09-27 11.85 12 11.65 11.99 +2.65% 108,679 128,961,988
2024-09-26 11.2 11.68 11.1 11.68 +4.29% 166,033 190,175,613
2024-09-25 11.32 11.76 11.18 11.2 +0.27% 242,279 277,108,828
2024-09-24 10.72 11.41 10.55 11.17 +4.69% 252,301 277,443,473
2024-09-23 10.43 10.74 10.31 10.67 +2.11% 170,739 180,755,682
2024-09-20 10.42 10.6 10.2 10.45 +1.55% 193,586 200,878,500
2024-09-19 9.78 10.52 9.78 10.29 +4.36% 237,888 241,329,156
2024-09-18 10.25 10.3 9.71 9.86 -2.57% 230,886 227,934,429
2024-09-13 9.25 10.12 9.22 10.12 +10% 95,140 94,358,528
2024-09-12 9.1 9.38 9.1 9.2 +0.33% 43,319 40,082,468
2024-09-11 9.05 9.37 9.04 9.17 +0.44% 47,197 43,415,469
2024-09-10 9.16 9.25 8.95 9.13 -0.54% 45,112 40,854,684
2024-09-09 9.19 9.35 9.07 9.18 -0.65% 36,019 33,212,827
2024-09-06 9.47 9.5 9.23 9.24 -2.22% 38,948 36,299,771
2024-09-05 9.33 9.52 9.3 9.45 +1.39% 43,793 41,330,411
2024-09-04 9.3 9.54 9.27 9.32 -0.64% 54,091 50,900,118
2024-09-03 9.31 9.63 9.23 9.38 +0.75% 68,992 65,014,439
2024-09-02 9.52 9.64 9.29 9.31 -2.62% 53,114 50,202,427
2024-08-30 9.4 9.78 9.33 9.56 +1.06% 69,611 66,700,935
2024-08-29 9.3 9.52 9.22 9.46 +1.39% 52,759 49,635,361
2024-08-28 9.33 9.43 9.13 9.33 -0.32% 54,221 50,320,382
2024-08-27 9.42 9.68 9.27 9.36 -1.68% 86,749 81,507,920
2024-08-26 9.42 9.61 9.31 9.52 +2.92% 136,813 129,552,383
2024-08-23 9.06 9.5 9.02 9.25 +1.65% 79,507 73,225,505
2024-08-22 9.09 9.3 9.06 9.1 -1.62% 45,578 41,772,908
2024-08-21 9.28 9.36 9.12 9.25 -0.43% 44,077 40,651,421
2024-08-20 9.53 9.6 9.25 9.29 -2.31% 48,083 44,950,943
2024-08-19 9.38 9.72 9.36 9.51 +1.28% 95,203 90,959,415
2024-08-16 9.82 9.85 9.38 9.39 -3.89% 75,759 72,524,614
2024-08-15 9.42 9.93 9.35 9.77 +3.39% 119,899 116,408,359
2024-08-14 9.31 9.55 9.25 9.45 +2.61% 173,060 162,924,817
2024-08-13 9 9.26 8.93 9.21 -5.44% 219,819 199,651,976
2024-08-12 9.74 9.94 9.74 9.74 -9.98% 46,104 44,984,507
2024-08-09 10.95 11.05 10.79 10.82 -1.01% 31,019 33,897,337
2024-08-08 10.78 11.02 10.7 10.93 +0.74% 29,694 32,288,043
2024-08-07 10.91 10.96 10.79 10.85 -0.82% 25,598 27,831,387
2024-08-06 10.85 11.02 10.79 10.94 +1.67% 37,563 40,973,704
2024-08-05 11.08 11.24 10.76 10.76 -2.98% 46,298 51,015,161
2024-08-02 11.26 11.31 11.06 11.09 -2.2% 30,766 34,422,850
2024-08-01 11.31 11.47 11.24 11.34 -0.09% 38,829 44,003,093
2024-07-31 10.84 11.36 10.82 11.35 +4.61% 62,129 69,429,166
2024-07-30 10.75 10.86 10.69 10.85 +0.93% 34,572 37,327,806
2024-07-29 10.73 10.81 10.55 10.75 +0.09% 33,427 35,812,050
2024-07-26 10.51 10.76 10.5 10.74 +1.32% 30,095 32,195,284
2024-07-25 10.35 10.65 10.35 10.6 +1.92% 40,345 42,528,654
2024-07-24 10.53 10.64 10.37 10.4 -1.33% 47,626 49,942,339
2024-07-23 10.87 10.94 10.54 10.54 -2.86% 43,234 46,421,207
2024-07-22 11.12 11.16 10.75 10.85 -2.52% 57,362 62,369,107
2024-07-19 11.09 11.19 11.01 11.13 +0.45% 25,977 28,841,000
2024-07-18 11.15 11.21 10.9 11.08 -1.16% 37,318 41,144,743
2024-07-17 11.33 11.41 11.2 11.21 -0.71% 35,125 39,613,868
2024-07-16 11.33 11.39 11.15 11.29 -0.27% 35,360 39,737,262
2024-07-15 11.58 11.6 11.31 11.32 -2.16% 28,442 32,368,843
2024-07-12 11.7 11.74 11.52 11.57 -0.94% 31,254 36,364,275
2024-07-11 11.36 11.68 11.32 11.68 +4.66% 60,871 70,271,381
2024-07-10 11.4 11.44 11.01 11.16 -2.96% 52,500 58,993,101
2024-07-09 11.22 11.58 10.99 11.5 +1.77% 71,130 80,298,425
2024-07-08 11.75 11.78 11.26 11.3 -4.16% 35,341 40,448,125
2024-07-05 11.68 11.94 11.53 11.79 +0.94% 34,956 41,201,814
2024-07-04 12.09 12.11 11.61 11.68 -3.63% 48,151 56,865,419
2024-07-03 12 12.28 11.95 12.12 +0.92% 55,988 67,998,046
2024-07-02 11.93 12.1 11.82 12.01 +0.84% 42,499 50,878,080
2024-07-01 11.7 11.94 11.67 11.91 +1.36% 36,187 42,813,750
2024-06-28 11.75 11.99 11.69 11.75 +0.77% 45,069 53,422,635
2024-06-27 11.94 11.96 11.66 11.66 -2.51% 61,799 73,005,698
2024-06-26 11.36 12.28 11.32 11.96 +5.28% 92,784 109,891,342
2024-06-25 11.3 11.53 11.28 11.36 +0.53% 41,855 47,662,331
2024-06-24 11.84 11.87 11.28 11.3 -4.8% 60,982 70,030,340
2024-06-21 11.58 11.95 11.49 11.87 +2.5% 54,361 64,103,021
2024-06-20 11.8 11.88 11.55 11.58 -2.2% 40,780 47,539,278
2024-06-19 11.95 12.08 11.83 11.84 -1.25% 30,763 36,685,583
2024-06-18 11.96 12.06 11.93 11.99 +0.25% 31,869 38,248,778
2024-06-17 12.01 12.09 11.93 11.96 -0.91% 39,008 46,782,534
2024-06-14 11.91 12.11 11.79 12.07 +1.09% 40,793 48,911,377
2024-06-13 12.4 12.4 11.92 11.94 -4.78% 57,151 69,133,474
2024-06-12 12.48 12.64 12.44 12.54 +0.48% 30,002 37,688,710
2024-06-11 12.36 12.56 12.25 12.48 0% 37,910 47,089,775
2024-06-07 12.44 12.57 12.3 12.48 +1.22% 41,073 51,134,431
2024-06-06 12.76 12.79 12.21 12.33 -2.38% 57,458 71,338,858
2024-06-05 12.93 12.94 12.61 12.63 -2.47% 34,947 44,685,103
2024-06-04 12.82 12.98 12.62 12.95 +1.01% 46,200 59,098,714
2024-06-03 13.18 13.19 12.66 12.82 -2.44% 57,635 74,157,308
2024-05-31 13.21 13.25 13.12 13.14 +0.15% 35,807 47,212,272
2024-05-30 13.2 13.28 13 13.12 -0.61% 43,272 56,846,810
2024-05-29 13.3 13.45 13.09 13.2 -0.38% 53,641 71,087,090
2024-05-28 13.6 13.6 13.24 13.25 -2.65% 45,652 61,078,140
2024-05-27 13.59 13.68 13.24 13.61 +0.81% 52,088 69,897,216
2024-05-24 13.98 13.98 13.5 13.5 -2.81% 55,988 76,586,521
2024-05-23 14.5 14.53 13.8 13.89 -4.21% 76,195 106,974,345
2024-05-22 14.4 14.57 14.36 14.5 0% 42,820 61,929,775
2024-05-21 14.75 14.94 14.44 14.5 -2.36% 64,172 94,009,076
2024-05-20 14.83 15.24 14.58 14.85 +0.41% 103,608 154,290,616
2024-05-17 14.69 14.8 14.33 14.79 +0.89% 77,622 113,405,100
2024-05-16 14.38 14.84 14.38 14.66 +1.66% 71,010 103,997,592
2024-05-15 14.38 14.67 14.25 14.42 0% 41,182 59,615,312
2024-05-14 14.4 14.62 14.38 14.42 +0.14% 33,324 48,185,214
2024-05-13 14.6 14.73 14.22 14.4 -1.84% 53,468 77,331,292
2024-05-10 14.94 14.94 14.53 14.67 -1.81% 61,143 89,627,595
2024-05-09 14.81 15.06 14.81 14.94 +0.61% 54,499 81,488,397
2024-05-08 15.3 15.4 14.8 14.85 -3.45% 66,011 99,242,889
2024-05-07 15.4 15.68 15.31 15.38 +0.52% 69,519 107,450,805
2024-05-06 15.2 15.45 15.05 15.3 +2.34% 75,731 115,400,122
2024-04-30 15.13 15.35 14.77 14.95 -2.1% 74,487 111,567,618
2024-04-29 14.85 15.37 14.57 15.27 +2.76% 87,598 131,546,742
2024-04-26 14.45 14.86 14.29 14.86 +4.43% 100,509 147,263,958
2024-04-25 14 14.27 13.91 14.23 +0.28% 58,853 83,223,300
2024-04-24 14.12 14.23 13.83 14.19 -0.49% 98,442 137,812,172
2024-04-23 14.49 14.59 14.23 14.26 -1.04% 47,630 68,500,810
2024-04-22 14.38 14.74 14.19 14.41 -0.83% 47,213 68,158,505
2024-04-19 14.35 14.74 14.35 14.53 -0.27% 47,445 69,018,258
2024-04-18 14.68 14.82 14.55 14.57 -1.15% 60,059 88,230,294
2024-04-17 13.98 14.75 13.98 14.74 +6.2% 74,856 108,392,126
2024-04-16 14.53 14.61 13.83 13.88 -4.54% 81,074 114,506,716
2024-04-15 14.84 15.03 14.11 14.54 -1.62% 71,716 104,435,508
2024-04-12 14.95 15.11 14.77 14.78 -0.87% 51,377 76,830,575
2024-04-11 14.65 15.18 14.63 14.91 +0.34% 57,983 86,880,784
2024-04-10 15.21 15.25 14.69 14.86 -2.3% 71,903 107,308,557
2024-04-09 15.04 15.3 14.98 15.21 +1% 58,858 89,209,872
2024-04-08 15.63 15.63 15.02 15.06 -4.56% 110,526 168,868,082
2024-04-03 16.22 16.22 15.62 15.78 -2.17% 94,775 149,568,828
2024-04-02 16.53 16.54 16.05 16.13 -2.54% 97,088 157,785,522
2024-04-01 16.55 16.76 16.43 16.55 +1.35% 77,864 128,923,890
2024-03-29 16.53 16.68 16.16 16.33 -1.21% 81,516 133,312,538
2024-03-28 16.3 17.07 16.22 16.53 +1.41% 130,450 218,089,357
2024-03-27 17.15 17.19 16.3 16.3 -5.01% 108,209 180,554,539
2024-03-26 17.3 17.42 16.75 17.16 +0.18% 118,039 201,728,541
2024-03-25 17.43 17.93 17.13 17.13 -2.23% 161,581 285,138,445
2024-03-22 17.12 17.95 17.05 17.52 +1.8% 172,714 300,713,526
2024-03-21 17.41 17.68 17.18 17.21 -1.6% 118,590 205,992,283
2024-03-20 17.35 17.68 17.1 17.49 +0.69% 116,650 203,173,903
2024-03-19 17.6 17.88 17.36 17.37 -2.14% 130,651 229,820,096
2024-03-18 17.45 17.98 17.37 17.75 +1.54% 146,810 259,464,062
2024-03-15 17.31 17.63 16.93 17.48 +0.92% 135,906 234,943,296
2024-03-14 17.52 18 17.12 17.32 -2.48% 196,129 344,847,949
2024-03-13 17.1 18.37 17.07 17.76 +3.74% 266,942 470,141,277
2024-03-12 17.8 17.8 17.02 17.12 -3.93% 274,952 473,734,757
2024-03-11 16.2 17.82 15.85 17.82 +10% 207,083 348,587,824
2024-03-08 16.03 16.55 15.76 16.2 +0.62% 128,561 206,688,994
2024-03-07 16.42 16.83 16 16.1 -2.13% 176,154 288,220,139
2024-03-06 16.02 16.45 15.89 16.45 +1.92% 149,045 240,576,110
2024-03-05 16.12 16.65 15.93 16.14 -1.1% 184,460 300,066,444
2024-03-04 15.82 16.34 15.7 16.32 +3.23% 191,278 308,107,854
2024-03-01 15.63 15.88 15.48 15.81 +1.54% 129,674 203,482,200
2024-02-29 15 15.67 14.9 15.57 +3.59% 153,744 236,645,554
2024-02-28 16.01 16.41 14.98 15.03 -6.93% 261,488 414,736,566
2024-02-27 15.53 16.38 15.32 16.15 +4.26% 231,253 368,440,389
2024-02-26 15.53 15.87 15.39 15.49 -1.46% 195,366 305,136,652
2024-02-23 15.72 15.99 15.25 15.72 +0.13% 291,758 454,170,417
2024-02-22 16 16.72 15.51 15.7 +3.29% 372,855 601,909,110
2024-02-21 14.26 15.82 14.1 15.2 +5.7% 211,874 319,726,709
2024-02-20 14.2 14.68 13.97 14.38 +0.49% 173,874 249,033,673
2024-02-19 14.15 14.5 13.8 14.31 +1.42% 222,196 314,033,794
2024-02-08 13.54 14.13 13.5 14.11 +2.54% 248,449 343,004,877
2024-02-07 12.45 13.76 12.38 13.76 +9.99% 296,599 402,676,741
2024-02-06 11.68 12.96 11.34 12.51 +0.72% 182,725 220,769,745
2024-02-05 13.37 13.37 12.42 12.42 -10% 221,686 280,097,657
2024-02-02 14.95 14.95 13.18 13.8 -4.63% 330,589 468,880,969
2024-02-01 14.47 14.47 14.47 14.47 +10.04% 59,222 85,694,234
2024-01-31 13.4 13.47 12.97 13.15 -1.2% 134,112 177,538,668
2024-01-30 13.6 13.88 13.22 13.31 -1.7% 112,121 151,849,327
2024-01-29 13.88 14.09 13.52 13.54 -2.8% 141,379 193,939,182
2024-01-26 13.81 14.06 13.45 13.93 +0.43% 186,796 257,769,684
2024-01-25 13 13.99 12.99 13.87 +7.77% 255,467 346,007,298
2024-01-24 12.72 13.14 12.32 12.87 -1.45% 241,434 305,754,107
2024-01-23 12.43 13.27 12.43 13.06 +2.92% 192,272 249,911,555
2024-01-22 13.81 13.9 12.69 12.69 -10% 306,947 405,029,153
2024-01-19 14.8 15.08 14.09 14.1 -9.96% 334,207 486,606,283
2024-01-18 15.66 15.66 15.66 15.66 -10% 11,658 18,256,428
2024-01-17 17.4 17.4 17.4 17.4 -9.98% 11,409 19,851,660
2024-01-16 19.61 19.85 18.97 19.33 -3.16% 174,506 336,451,596
2024-01-15 19.28 19.96 18.76 19.96 +7.31% 227,073 441,225,569
2024-01-12 18.1 18.69 18.01 18.6 +3.68% 173,959 320,367,654
2024-01-11 17.76 17.94 17.66 17.94 +1.36% 62,523 111,628,764
2024-01-10 17.9 17.93 17.36 17.7 +0.17% 85,106 150,683,021
2024-01-09 17.45 17.84 17.45 17.67 +1.55% 55,179 97,387,648
2024-01-08 17.61 17.68 17.38 17.4 -0.8% 56,085 98,192,259
2024-01-05 18.07 18.15 17.43 17.54 -2.45% 75,257 133,676,353
2024-01-04 17.74 18.2 17.55 17.98 +1.41% 99,922 179,128,456
2024-01-03 17.87 17.95 17.59 17.73 -1.17% 65,346 116,038,259
2024-01-02 18.19 18.33 17.92 17.94 +0.06% 85,793 154,988,415

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

чЯ│хдзшГЬхНО 603026

近期数据

цжВф╝жчФ╡хнР 688206

2024年至今

чеЦхРНшВбф╗╜ 003030

近三个月

щЩХщ╝УхКихКЫ 601369

近期数据

хЕих┐ЧчзСцКА 300458

2024年一季度

ф╕нхЕЙщШ▓щЫ╖ 300414

近三个月

шГ╜чзСчзСцКА 603859

近半年

цЛЫхХЖшпБхИ╕ 600999

近三个月

хЕИш┐ЫцХ░щАЪ 300541

2022-2023两年

цЧечЕзц╕п 600017

2024年至今

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
元宇宙
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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