ц╣ШщВочзСцКА 600476

数据更新至:

添加到对比分析

15.89 -0.87%

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

15.89
-0.87% -0.14
16
开盘价
16.12
最高价
15.7
最低价
24,156
成交量
数据更新至: 2025-03-25

技术指标

16.50
MA5 (5日均线)
17.01
MA10 (10日均线)
17.29
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 16.12 15.7 15.89 -0.87% 24,156 38,464,304
2025-03-24 16.38 16.5 15.51 16.03 -2.91% 67,864 108,263,736
2025-03-21 16.8 17.02 16.5 16.51 -2.08% 59,592 99,431,921
2025-03-20 17.15 17.15 16.81 16.86 -2.03% 52,904 89,823,900
2025-03-19 17.1 17.24 16.9 17.21 +0.17% 59,543 101,723,493
2025-03-18 17.3 17.46 17.03 17.18 -0.23% 62,304 107,241,777
2025-03-17 17.4 17.44 17.08 17.22 -0.86% 67,424 116,140,849
2025-03-14 17.82 17.86 17.16 17.37 -1.42% 84,917 147,413,339
2025-03-13 18.11 18.23 17.37 17.62 -3.45% 109,195 193,183,774
2025-03-12 18.17 18.58 17.69 18.25 +0.39% 203,391 370,972,455
2025-03-11 17.43 19.37 17.26 18.18 +3.24% 211,304 390,158,973
2025-03-10 17.75 17.86 17.35 17.61 -1.4% 69,487 121,901,747
2025-03-07 17.37 18.26 17.3 17.86 +2.47% 133,203 237,590,393
2025-03-06 17.2 17.58 17.18 17.43 +1.75% 67,340 117,275,922
2025-03-05 17.04 17.22 16.78 17.13 +0.18% 62,312 105,840,174
2025-03-04 16.8 17.16 16.6 17.1 +1.79% 54,884 93,315,709
2025-03-03 16.92 17.28 16.6 16.8 -0.3% 86,629 147,189,614
2025-02-28 17.8 18.12 16.84 16.85 -7.52% 126,862 220,542,879
2025-02-27 18.27 19.23 17.75 18.22 -1.03% 165,243 303,212,254
2025-02-26 18.06 18.81 17.56 18.41 +2.05% 171,005 312,182,464
2025-02-25 17.9 18.35 17.6 18.04 -1.9% 136,678 245,651,082
2025-02-24 18.13 18.74 17.81 18.39 +1.43% 214,295 391,042,168
2025-02-21 17.26 18.24 16.83 18.13 +6.02% 219,172 388,105,825
2025-02-20 17.5 17.7 16.86 17.1 -2.9% 126,120 216,436,841
2025-02-19 17.15 17.99 16.99 17.61 +1.67% 136,358 238,729,927
2025-02-18 17.3 17.9 16.93 17.32 -0.12% 153,159 266,668,398
2025-02-17 16.81 18.28 16.81 17.34 +2.3% 185,091 323,158,610
2025-02-14 17 17.41 16.72 16.95 +3.23% 182,421 309,757,071
2025-02-13 16.7 16.73 16.27 16.42 -1.97% 70,987 116,879,721
2025-02-12 16.38 16.76 16.37 16.75 +1.76% 96,709 161,177,170
2025-02-11 16.91 16.91 16.4 16.46 -4.08% 173,458 288,638,003
2025-02-10 15.7 17.16 15.61 17.16 +10% 92,520 153,703,165
2025-02-07 15.5 15.88 15.3 15.6 +1.5% 73,967 115,149,606
2025-02-06 15.11 15.45 14.85 15.37 +1.72% 59,563 90,525,279
2025-02-05 14.78 15.19 14.78 15.11 +3.49% 49,867 74,820,451
2025-01-27 14.9 15.06 14.6 14.6 -1.22% 39,131 57,873,655
2025-01-24 14.56 14.79 14.23 14.78 +3.14% 44,299 64,493,413
2025-01-23 14.5 14.83 14.32 14.33 0% 44,123 64,391,638
2025-01-22 14.67 14.67 14.31 14.33 -2.32% 31,886 46,031,109
2025-01-21 14.85 14.93 14.5 14.67 -0.74% 35,548 52,118,093
2025-01-20 14.55 15.2 14.4 14.78 +2.5% 52,744 78,171,196
2025-01-17 14.49 14.54 14.32 14.42 -0.48% 29,072 41,953,656
2025-01-16 14.45 14.75 14.37 14.49 +0.21% 39,385 57,343,068
2025-01-15 14.67 14.8 14.38 14.46 -1.36% 49,739 72,229,162
2025-01-14 14.16 14.68 14.02 14.66 +5.32% 67,725 98,202,184
2025-01-13 13.53 14.22 13.13 13.92 +2.65% 51,958 71,623,578
2025-01-10 14.11 14.31 13.55 13.56 -4.51% 49,473 68,860,707
2025-01-09 13.86 14.34 13.86 14.2 +2.45% 54,593 77,518,895
2025-01-08 13.8 14.06 13.37 13.86 -0.22% 49,228 67,691,454
2025-01-07 13.46 13.92 13.46 13.89 +3.19% 40,953 56,069,098
2025-01-06 13.62 13.74 13.1 13.46 -1.75% 53,195 71,630,675
2025-01-03 14.4 14.54 13.59 13.7 -4.86% 62,862 87,885,299
2025-01-02 14.95 15.15 14.31 14.4 -3.68% 56,537 82,994,112
2024-12-31 15.73 15.73 14.89 14.95 -3.8% 58,045 88,242,556
2024-12-30 15.77 15.93 15.3 15.54 -2.08% 49,330 76,930,003
2024-12-27 15.8 16.14 15.59 15.87 +0.44% 53,406 85,228,196
2024-12-26 15.76 16.1 15.61 15.8 +0.06% 48,647 77,266,148
2024-12-25 16.45 16.64 15.42 15.79 -4.88% 85,254 134,996,784
2024-12-24 16.64 16.95 16.24 16.6 +0.06% 64,673 107,028,204
2024-12-23 18.09 18.1 16.54 16.59 -8.6% 109,994 187,677,451
2024-12-20 17.99 18.55 17.65 18.15 +0.95% 108,426 195,934,789
2024-12-19 17.64 18.25 17.31 17.98 +1.58% 102,177 182,753,987
2024-12-18 17.82 18.47 17.44 17.7 +2.91% 124,204 222,152,268
2024-12-17 18.76 18.9 17.15 17.2 -8.51% 119,322 212,659,320
2024-12-16 18.95 19.15 18.21 18.8 -1.42% 130,721 243,265,954
2024-12-13 19.8 20.11 18.93 19.07 -5.22% 164,850 319,654,692
2024-12-12 18.97 20.48 18.3 20.12 +5.29% 273,025 526,514,009
2024-12-11 18.12 19.77 17.61 19.11 +1.27% 317,025 603,841,718
2024-12-10 17.99 18.87 17.6 18.87 +10.03% 201,451 377,146,518
2024-12-09 17.09 17.35 16.86 17.15 +0.23% 69,039 118,129,778
2024-12-06 17.16 17.3 16.87 17.11 +0.29% 65,322 111,712,713
2024-12-05 16.66 17.28 16.5 17.06 +2.34% 70,157 119,128,991
2024-12-04 17.44 17.44 16.5 16.67 -4.8% 94,833 160,538,315
2024-12-03 16.65 17.95 16.22 17.51 +5.8% 145,035 250,232,474
2024-12-02 16.28 16.63 16.1 16.55 +1.72% 55,299 91,139,152
2024-11-29 15.98 16.53 15.91 16.27 +1.43% 54,027 87,607,223
2024-11-28 16.17 16.43 15.99 16.04 +0.5% 53,978 87,687,802
2024-11-27 15.68 16 15.11 15.96 +1.72% 45,262 70,162,293
2024-11-26 15.88 16.15 15.65 15.69 -1.57% 42,545 67,475,040
2024-11-25 15.55 16.18 15.35 15.94 +2.25% 66,810 104,992,768
2024-11-22 16.3 16.6 15.56 15.59 -3.88% 56,171 90,720,206
2024-11-21 16.1 16.4 15.98 16.22 +0.43% 44,411 71,954,746
2024-11-20 15.6 16.35 15.51 16.15 +3.26% 56,124 89,907,478
2024-11-19 15.3 15.65 15.13 15.64 +2.16% 54,622 83,848,695
2024-11-18 16.36 16.58 15.1 15.31 -6.13% 74,218 115,135,820
2024-11-15 16.78 17.21 16.25 16.31 -2.8% 69,151 116,126,100
2024-11-14 17.37 17.48 16.75 16.78 -4% 67,437 115,143,354
2024-11-13 17.59 17.81 17.06 17.48 -2.73% 116,426 202,847,161
2024-11-12 18.4 19.03 17.71 17.97 +0.17% 181,764 333,242,189
2024-11-11 16.81 18.37 16.8 17.94 +5.84% 141,894 250,123,451
2024-11-08 17.11 17.58 16.86 16.95 -0.41% 80,277 137,893,328
2024-11-07 16.77 17.07 16.57 17.02 +0.59% 70,093 118,116,298
2024-11-06 17.04 17.15 16.58 16.92 -0.59% 91,027 153,816,193
2024-11-05 16.66 17.39 16.5 17.02 +2.16% 111,676 188,652,619
2024-11-04 16.3 16.69 16.01 16.66 +2.08% 58,691 96,880,221
2024-11-01 17.79 17.88 16.25 16.32 -9.58% 156,145 263,172,323
2024-10-31 16.85 18.43 16.83 18.05 +5.93% 192,974 343,559,613
2024-10-30 16.6 17.39 16.47 17.04 +0.83% 107,528 181,908,174
2024-10-29 17.7 17.71 16.82 16.9 -3.81% 154,836 264,579,009
2024-10-28 17.18 18.28 16.51 17.57 +4.58% 220,981 383,859,973
2024-10-25 16.1 16.86 15.92 16.8 +6.13% 161,076 267,062,263
2024-10-24 15.42 16.27 15.31 15.83 +1.87% 108,408 171,431,273
2024-10-23 15.36 15.99 15.14 15.54 +1.04% 92,391 144,440,241
2024-10-22 15.73 15.73 15.16 15.38 -2.04% 74,937 115,252,154
2024-10-21 15.3 15.85 15.16 15.7 +3.29% 95,730 149,260,737
2024-10-18 14.82 15.4 14.79 15.2 +1.47% 87,966 133,327,201
2024-10-17 15.15 15.35 14.97 14.98 +0.07% 60,280 91,439,851
2024-10-16 14.56 15.15 14.46 14.97 +1.7% 62,197 92,925,599
2024-10-15 14.79 15.32 14.65 14.72 -1.87% 79,269 118,726,817
2024-10-14 14.46 15.01 14.1 15 +3.95% 71,271 104,502,298
2024-10-11 14.59 14.86 14.3 14.43 -1.77% 67,966 99,130,606
2024-10-10 15.23 15.35 14.3 14.69 -1.01% 91,393 135,557,492
2024-10-09 15.9 15.9 14.84 14.84 -10.01% 120,445 183,286,112
2024-10-08 17 17 15.2 16.49 +5.84% 218,262 352,764,561
2024-09-30 14.7 15.58 14.29 15.58 +9.03% 192,736 288,534,684
2024-09-27 13.73 14.37 13.47 14.29 +4.08% 87,187 120,536,028
2024-09-26 13.07 13.75 13.07 13.73 +4.02% 95,503 128,550,734
2024-09-25 13.21 13.51 13.06 13.2 +0.92% 95,725 127,209,128
2024-09-24 12.84 13.13 12.76 13.08 +1% 75,507 98,079,843
2024-09-23 12.95 13.08 12.81 12.95 -0.23% 62,364 80,742,738
2024-09-20 12.75 13.1 12.67 12.98 +1.8% 78,267 101,320,128
2024-09-19 12.47 12.83 12.34 12.75 +2.74% 64,348 81,312,380
2024-09-18 12.45 12.52 12.12 12.41 -0.32% 49,101 60,449,587
2024-09-13 12.4 12.75 12.4 12.45 +0.73% 70,537 88,437,157
2024-09-12 12.21 12.48 12.18 12.36 +1.23% 47,130 58,302,158
2024-09-11 12.1 12.27 12.08 12.21 -0.41% 29,141 35,494,708
2024-09-10 12.29 12.3 12 12.26 -0.24% 54,525 66,171,900
2024-09-09 11.8 12.49 11.61 12.29 +3.28% 77,609 94,330,714
2024-09-06 11.99 12.29 11.86 11.9 -1.49% 38,278 46,250,498
2024-09-05 11.93 12.18 11.88 12.08 +2.03% 35,988 43,383,299
2024-09-04 11.76 12.03 11.76 11.84 -0.59% 25,887 30,801,789
2024-09-03 11.69 11.97 11.63 11.91 +2.67% 31,908 37,601,825
2024-09-02 11.86 11.97 11.58 11.6 -2.77% 33,079 39,056,561
2024-08-30 11.6 12.06 11.56 11.93 +2.58% 38,402 45,728,504
2024-08-29 11.49 11.67 11.34 11.63 +0.87% 23,350 26,989,128
2024-08-28 11.3 11.62 11.18 11.53 +1.5% 24,220 27,762,641
2024-08-27 11.58 11.58 11.3 11.36 -1.47% 24,333 27,750,761
2024-08-26 11.55 11.64 11.37 11.53 +0.35% 24,951 28,729,062
2024-08-23 11.69 11.75 11.38 11.49 -0.26% 31,483 36,361,331
2024-08-22 11.79 11.93 11.47 11.52 -2.29% 33,359 38,909,764
2024-08-21 11.81 12.03 11.76 11.79 -0.51% 22,843 27,106,923
2024-08-20 12.09 12.14 11.82 11.85 -2.47% 29,584 35,324,817
2024-08-19 12.07 12.33 12 12.15 +0.16% 28,668 34,873,903
2024-08-16 12.12 12.24 12 12.13 +0.33% 32,032 38,926,362
2024-08-15 11.9 12.23 11.82 12.09 +0.75% 29,797 35,938,783
2024-08-14 12.14 12.22 11.94 12 -0.08% 25,535 30,817,762
2024-08-13 11.92 12.03 11.75 12.01 +0.76% 22,753 27,080,142
2024-08-12 12.05 12.14 11.82 11.92 -2.77% 33,572 40,139,497
2024-08-09 12.45 12.55 12.25 12.26 -1.13% 28,587 35,362,075
2024-08-08 12.47 12.56 12.23 12.4 -1.59% 37,039 45,858,701
2024-08-07 12.66 12.81 12.56 12.6 -0.47% 47,472 60,194,129
2024-08-06 12.51 12.81 12.4 12.66 +0.88% 60,837 76,703,417
2024-08-05 12.44 13.05 12.36 12.55 +0.4% 72,119 91,354,815
2024-08-02 12.81 12.95 12.45 12.5 -3.7% 67,764 85,973,967
2024-08-01 12.74 13.06 12.66 12.98 +1.8% 81,969 105,524,639
2024-07-31 12.37 12.89 12.37 12.75 +2% 95,348 121,251,483
2024-07-30 12.16 12.54 12.07 12.5 +2.63% 85,663 106,373,242
2024-07-29 12.08 12.3 11.93 12.18 +1.5% 56,697 68,778,670
2024-07-26 11.71 12.05 11.7 12 +1.35% 48,488 57,864,789
2024-07-25 11.61 11.93 11.51 11.84 +1.11% 52,246 61,294,766
2024-07-24 11.81 12.09 11.71 11.71 -2.09% 74,317 88,097,542
2024-07-23 12.06 12.3 11.95 11.96 -0.91% 98,589 119,669,595
2024-07-22 12.1 12.28 11.89 12.07 +1.34% 106,141 128,356,887
2024-07-19 11.39 12.07 11.3 11.91 +4.47% 113,177 133,648,177
2024-07-18 11.32 11.53 11.18 11.4 -0.7% 60,873 69,065,045
2024-07-17 11.74 11.86 11.47 11.48 -3.12% 64,327 74,772,002
2024-07-16 11.67 11.88 11.54 11.85 +0.59% 68,339 80,329,156
2024-07-15 12.36 12.41 11.73 11.78 -5% 121,327 144,244,697
2024-07-12 12.6 12.83 12.36 12.4 -2.44% 121,792 152,714,937
2024-07-11 12.6 12.76 12.3 12.71 +2.01% 166,692 209,564,700
2024-07-10 12.46 12.72 12.22 12.46 -4.01% 203,299 253,144,396
2024-07-09 12.16 13.32 12.16 12.98 -3.92% 289,379 363,659,244
2024-07-08 16.12 16.12 13.5 13.51 -7.78% 362,692 547,942,208
2024-07-05 13.73 14.65 13.37 14.65 +9.98% 168,955 239,793,962
2024-07-04 12.16 13.32 12.1 13.32 +9.99% 188,124 246,847,792
2024-07-03 12.3 12.35 12.08 12.11 -1.94% 23,843 29,009,722
2024-07-02 12 12.52 11.91 12.35 +3.09% 41,987 51,886,874
2024-07-01 11.93 12.03 11.68 11.98 -0.17% 23,293 27,553,830
2024-06-28 11.92 12.23 11.91 12 +0.17% 28,765 34,781,879
2024-06-27 12.02 12.22 11.97 11.98 -1.32% 28,581 34,534,740
2024-06-26 11.6 12.15 11.45 12.14 +4.48% 36,414 43,060,896
2024-06-25 11.63 12.07 11.48 11.62 -1.02% 32,555 38,019,268
2024-06-24 12 12.42 11.54 11.74 -3.14% 44,767 52,962,460
2024-06-21 12.22 12.29 11.9 12.12 -1.46% 27,520 33,350,157
2024-06-20 12.77 12.82 12.25 12.3 -3.68% 48,339 60,199,786
2024-06-19 12.39 13.25 12.36 12.77 +2.9% 72,609 92,921,368
2024-06-18 11.79 12.84 11.79 12.41 +4.64% 63,041 78,001,677
2024-06-17 12.2 12.25 11.81 11.86 -1.9% 23,870 28,585,806
2024-06-14 11.98 12.12 11.76 12.09 +0.83% 18,400 22,099,467
2024-06-13 12.15 12.26 11.9 11.99 -0.99% 18,458 22,244,074
2024-06-12 12.05 12.19 12 12.11 +0.92% 18,890 22,902,363
2024-06-11 11.68 12.02 11.46 12 +2.48% 32,320 38,125,428
2024-06-07 11.49 11.82 11.45 11.71 +2.36% 25,983 30,363,115
2024-06-06 12.25 12.34 11.3 11.44 -7.07% 55,977 65,191,258
2024-06-05 12.34 12.52 12.21 12.31 -1.2% 24,309 30,084,146
2024-06-04 12.72 12.88 12.22 12.46 -1.97% 33,633 41,771,900
2024-06-03 13.1 13.15 12.6 12.71 -2.83% 27,256 34,904,397
2024-05-31 12.8 13.11 12.79 13.08 +2.19% 25,581 33,248,348
2024-05-30 12.88 12.95 12.53 12.8 -0.85% 17,394 22,315,416
2024-05-29 12.82 13.1 12.8 12.91 +0.16% 16,438 21,271,622
2024-05-28 13.09 13.11 12.8 12.89 -1.38% 15,661 20,287,699
2024-05-27 13.15 13.24 12.72 13.07 +0.31% 25,326 32,671,525
2024-05-24 13.28 13.36 13.03 13.03 -1.66% 27,415 36,018,268
2024-05-23 13.74 13.8 13.2 13.25 -3.43% 29,865 40,072,844
2024-05-22 13.7 13.8 13.55 13.72 +0.15% 24,648 33,685,082
2024-05-21 13.8 13.96 13.7 13.7 -0.58% 31,522 43,506,191
2024-05-20 13.7 14 13.61 13.78 +0.44% 34,302 47,394,282
2024-05-17 13.47 13.77 13.35 13.72 +1.93% 36,018 49,121,250
2024-05-16 13.42 13.7 13.42 13.46 +0.37% 39,101 52,999,639
2024-05-15 13.66 13.77 13.1 13.41 -4.83% 61,947 83,352,107
2024-05-14 13.21 14.2 13.21 14.09 +6.82% 54,947 75,062,645
2024-05-13 13.6 13.6 13.09 13.19 -3.72% 34,310 45,515,909
2024-05-10 14.04 14.18 13.62 13.7 -2.28% 32,708 45,079,776
2024-05-09 13.91 14.1 13.88 14.02 +1.15% 27,642 38,769,894
2024-05-08 14.16 14.16 13.83 13.86 -2.12% 29,660 41,443,384
2024-05-07 14.01 14.2 13.87 14.16 +0.5% 40,873 57,433,520
2024-05-06 14.23 14.45 13.94 14.09 0% 42,443 60,050,543
2024-04-30 14.29 14.29 13.9 14.09 -0.77% 39,084 55,012,656
2024-04-29 14 14.29 13.73 14.2 +1.79% 51,555 72,504,889
2024-04-26 13.55 14.08 13.5 13.95 +2.57% 38,525 53,364,427
2024-04-25 13.45 13.76 13.37 13.6 +0.82% 36,381 49,436,043
2024-04-24 12.93 13.51 12.93 13.49 +3.85% 39,414 52,580,089
2024-04-23 12.6 13.15 12.52 12.99 +3.1% 42,745 55,302,694
2024-04-22 12.47 12.85 12.25 12.6 -1.64% 30,492 38,353,774
2024-04-19 12.81 13.17 12.67 12.81 -1.99% 35,634 45,856,368
2024-04-18 13.14 13.39 12.88 13.07 -0.68% 42,747 56,123,894
2024-04-17 12.36 13.21 12.3 13.16 +9.21% 53,855 69,253,271
2024-04-16 13.22 13.23 12.05 12.05 -8.71% 65,898 81,298,583
2024-04-15 13.74 14.17 12.77 13.2 -5.71% 64,440 85,521,016
2024-04-12 14.06 14.27 13.97 14 -0.5% 30,485 42,958,050
2024-04-11 13.92 14.27 13.78 14.07 +1.08% 33,680 47,516,396
2024-04-10 14.33 14.39 13.74 13.92 -3.06% 43,560 60,996,999
2024-04-09 14.32 14.63 14.18 14.36 -0.14% 37,808 54,279,087
2024-04-08 15.02 15.11 14.37 14.38 -4.2% 55,994 81,942,998
2024-04-03 15.6 15.71 14.91 15.01 -4.15% 51,067 77,369,118
2024-04-02 16.31 16.35 15.51 15.66 -0.89% 54,168 85,391,868
2024-04-01 15.34 15.88 15.34 15.8 +3.54% 55,869 87,775,796
2024-03-29 15.13 15.3 14.9 15.26 +0.07% 37,600 56,912,163
2024-03-28 14.65 15.41 14.56 15.25 +4.67% 46,994 71,051,569
2024-03-27 15.4 15.57 14.55 14.57 -5.39% 47,751 71,248,107
2024-03-26 15.51 15.88 15.11 15.4 -1.79% 48,472 75,170,189
2024-03-25 16.42 16.65 15.66 15.68 -4.45% 62,729 101,063,315
2024-03-22 16.57 16.85 16 16.41 -1.32% 67,689 110,898,111
2024-03-21 16.62 16.85 16.35 16.63 +0.3% 59,507 98,659,372
2024-03-20 16.41 16.62 16.26 16.58 +1.04% 79,325 130,269,672
2024-03-19 16 17.03 15.86 16.41 +2.56% 120,380 198,006,996
2024-03-18 15.32 16.08 15.32 16 +4.44% 78,971 124,181,420
2024-03-15 15.05 15.35 14.83 15.32 +1.39% 43,948 66,327,694
2024-03-14 15.3 15.4 14.89 15.11 -2.58% 55,094 83,567,157
2024-03-13 15.31 15.9 15.31 15.51 +1.04% 77,186 120,369,701
2024-03-12 15.05 15.39 14.91 15.35 +1.99% 64,996 98,779,687
2024-03-11 14.85 15.05 14.73 15.05 +1.9% 51,587 77,044,943
2024-03-08 14.51 14.88 14.4 14.77 +1.3% 49,312 72,253,469
2024-03-07 14.86 15.18 14.58 14.58 -2.15% 57,208 84,920,752
2024-03-06 14.61 15.03 14.53 14.9 +1.98% 60,953 90,389,680
2024-03-05 14.84 14.97 14.53 14.61 -2.86% 57,235 84,405,692
2024-03-04 15.29 15.32 14.69 15.04 -0.92% 67,915 101,691,658
2024-03-01 14.82 15.18 14.7 15.18 +2.71% 88,766 132,862,363
2024-02-29 14.01 14.91 14.01 14.78 +3.57% 93,938 137,444,688
2024-02-28 15.65 16.11 14.27 14.27 -10.03% 145,093 221,506,401
2024-02-27 14.7 16.37 14.7 15.86 +6.23% 127,926 200,256,194
2024-02-26 14.94 15.3 14.47 14.93 -0.2% 106,484 158,193,486
2024-02-23 14 15.4 14 14.96 +6.78% 124,790 182,654,890
2024-02-22 13.59 14.21 13.55 14.01 +5.18% 103,751 143,990,969
2024-02-21 12.97 13.82 12.81 13.32 +1.14% 83,981 112,746,837
2024-02-20 12.53 13.35 12.34 13.17 +3.7% 73,260 94,614,745
2024-02-19 12.26 12.95 12.26 12.7 +4.7% 83,355 105,396,558
2024-02-08 11.12 12.2 11.12 12.13 +8.01% 82,967 97,585,123
2024-02-07 12.03 12.04 10.88 11.23 -6.73% 113,989 129,125,355
2024-02-06 12.02 12.69 11.48 12.04 -5.57% 110,491 130,329,155
2024-02-05 14.19 14.28 12.75 12.75 -10.02% 73,152 94,357,929
2024-02-02 14.84 15.27 13.54 14.17 -4.19% 71,676 103,225,107
2024-02-01 15.02 15.52 14.66 14.79 -4.09% 80,098 120,347,836
2024-01-31 15.46 16.18 15.17 15.42 -0.32% 96,988 152,026,360
2024-01-30 16 16.2 15.39 15.47 -3.31% 90,007 141,197,551
2024-01-29 15.99 17.39 15.92 16 +1.2% 158,016 262,930,030
2024-01-26 15.79 16.4 15.71 15.81 -0.13% 100,204 160,503,916
2024-01-25 14.98 16.2 14.67 15.83 +5.67% 117,108 181,483,713
2024-01-24 13.99 15.07 13.99 14.98 +7.15% 101,776 147,661,566
2024-01-23 13.91 14.06 13.53 13.98 -0.14% 55,574 76,706,709
2024-01-22 14.95 15.05 13.8 14 -5.72% 45,458 65,389,302
2024-01-19 15.11 15.28 14.82 14.85 -2.11% 38,682 58,090,564
2024-01-18 15.22 15.42 14.69 15.17 -1.11% 50,422 75,422,117
2024-01-17 15.66 15.83 15.33 15.34 -2.17% 33,383 51,822,856
2024-01-16 15.97 15.98 15.33 15.68 -1.2% 53,828 83,555,929
2024-01-15 15.86 16.05 15.8 15.87 -0.81% 30,557 48,606,385
2024-01-12 16.22 16.42 15.9 16 -1.9% 37,671 60,614,361
2024-01-11 15.68 16.32 15.62 16.31 +3.36% 49,236 79,310,575
2024-01-10 16.1 16.35 15.6 15.78 -2.65% 55,749 87,868,529
2024-01-09 16.14 16.48 16.04 16.21 +0.43% 43,249 70,303,995
2024-01-08 16.6 16.7 16.05 16.14 -2.3% 45,426 73,769,650
2024-01-05 17.14 17.14 16.35 16.52 -2.82% 69,328 115,724,351
2024-01-04 16.9 17.2 16.84 17 -1.16% 48,346 82,340,157
2024-01-03 17.29 17.39 16.89 17.2 -0.46% 65,357 111,727,155
2024-01-02 17.45 17.85 17.11 17.28 -0.23% 81,506 141,784,616

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

цЦ░чВмч╜Сч╗Ь 605398

2022-2023两年

щЗСцШешВбф╗╜ 300877

2022-2023两年

ф╣Эц┤▓шНпф╕Ъ 603456

2024年至今

ф╕Кц╡╖шГ╜ц║Р 600508

近半年

ф╕нф┐бшпБхИ╕ 600030

近期数据

шО▒ф╝пц│░чзС 688056

近期数据

ч║вцгЙшВбф╗╜ 000523

2024年一季度

хдйщАЪшВбф╗╜ 600330

2023年全年

щЗСшЗкхдйцнг 600560

2024年一季度

чБлцШЯф║║ 300894

2024年至今

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

近三个月
智能制造
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
半导体
光伏产业
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