хНОц╡╖шНпф╕Ъ 600521

数据更新至:

添加到对比分析

15.70 -0.13%

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

15.7
-0.13% -0.02
15.66
开盘价
15.74
最高价
15.59
最低价
52,978
成交量
数据更新至: 2025-03-25

技术指标

15.77
MA5 (5日均线)
15.81
MA10 (10日均线)
15.51
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 15.66 15.74 15.59 15.7 -0.13% 52,978 82,947,476
2025-03-24 15.68 15.88 15.56 15.72 +0.26% 151,233 237,917,496
2025-03-21 15.79 15.92 15.53 15.68 -1.07% 167,928 264,153,076
2025-03-20 16.02 16.15 15.84 15.85 -0.19% 132,672 211,724,207
2025-03-19 15.8 16.02 15.78 15.88 +0.13% 122,431 194,737,051
2025-03-18 15.88 16.08 15.78 15.86 +0.25% 140,573 223,729,177
2025-03-17 15.93 16.1 15.8 15.82 -1% 182,509 290,538,671
2025-03-14 15.91 16.03 15.75 15.98 +0.63% 212,130 337,152,459
2025-03-13 15.68 15.98 15.46 15.88 +1.28% 251,762 396,241,528
2025-03-12 16.06 16.23 15.65 15.68 -1.94% 296,020 470,175,593
2025-03-11 15.44 16.05 15.2 15.99 +3.56% 367,210 575,780,918
2025-03-10 15.15 15.52 15.15 15.44 +1.91% 269,989 414,959,382
2025-03-07 15.05 15.42 14.9 15.15 +0.33% 232,530 352,563,902
2025-03-06 15 15.12 14.96 15.1 +0.73% 130,128 196,103,647
2025-03-05 15.03 15.04 14.83 14.99 -0.27% 155,336 231,894,666
2025-03-04 15.01 15.11 14.92 15.03 -0.4% 121,387 182,078,862
2025-03-03 14.94 15.3 14.88 15.09 +1.14% 186,748 282,889,347
2025-02-28 15.09 15.28 14.92 14.92 -1.71% 248,466 373,738,167
2025-02-27 15.2 15.33 15.03 15.18 -0.39% 160,115 243,058,025
2025-02-26 14.97 15.28 14.8 15.24 +1.94% 212,905 320,874,053
2025-02-25 15.1 15.16 14.92 14.95 -1.58% 186,145 279,763,127
2025-02-24 15.2 15.32 15.06 15.19 0% 164,601 250,580,687
2025-02-21 15.41 15.54 15.1 15.19 -1.24% 269,081 408,937,607
2025-02-20 15.34 15.67 15.29 15.38 +0.2% 195,560 302,278,239
2025-02-19 15.27 15.38 15.08 15.35 +0.52% 155,547 237,286,739
2025-02-18 15.56 15.58 15.23 15.27 -1.86% 173,341 267,034,557
2025-02-17 15.7 15.82 15.45 15.56 -0.95% 202,715 316,511,249
2025-02-14 15.78 15.95 15.55 15.71 -0.44% 209,198 329,245,663
2025-02-13 15.12 16.08 15.12 15.78 +3.68% 394,149 620,003,969
2025-02-12 15.41 15.41 15.05 15.22 -1.23% 208,030 316,380,648
2025-02-11 15.73 15.8 15.31 15.41 -2.1% 194,879 300,480,046
2025-02-10 15.72 15.85 15.53 15.74 +0.96% 205,651 322,993,497
2025-02-07 15.54 15.77 15.34 15.59 +0.91% 209,300 326,415,159
2025-02-06 15.47 15.52 15.23 15.45 -0.45% 183,778 282,585,797
2025-02-05 15.78 15.8 15.45 15.52 +0.06% 122,239 190,343,244
2025-01-27 15.52 15.71 15.46 15.51 -0.45% 135,962 211,711,604
2025-01-24 15.51 15.66 15.33 15.58 0% 165,629 257,220,514
2025-01-23 15.85 16.23 15.57 15.58 -0.38% 209,544 332,051,037
2025-01-22 15.22 15.84 15.16 15.64 +2.49% 252,394 391,424,998
2025-01-21 15.34 15.46 15.02 15.26 -0.84% 161,741 245,910,975
2025-01-20 15 15.48 15 15.39 +2.94% 232,361 356,416,243
2025-01-17 15.41 15.53 14.58 14.95 -3.98% 409,020 606,912,531
2025-01-16 15.69 15.89 15.46 15.57 -0.51% 135,380 212,145,979
2025-01-15 15.85 15.88 15.5 15.65 -1.63% 149,571 233,820,488
2025-01-14 15.74 15.98 15.3 15.91 +1.34% 230,532 361,569,466
2025-01-13 15.8 15.92 15.62 15.7 -1.13% 123,577 194,598,015
2025-01-10 16.36 16.42 15.85 15.88 -2.64% 152,292 243,547,413
2025-01-09 16.4 16.64 16.14 16.31 -0.55% 108,154 178,130,179
2025-01-08 16.4 16.55 16.12 16.4 +0.06% 141,297 230,686,190
2025-01-07 17.45 17.5 16.16 16.39 -5.53% 298,714 493,611,560
2025-01-06 17.48 17.68 17.25 17.35 +0.41% 141,640 247,509,130
2025-01-03 17.4 17.69 17.17 17.28 -0.52% 98,483 171,479,489
2025-01-02 17.88 18.1 17.3 17.37 -2.8% 129,537 228,161,748
2024-12-31 18.54 18.57 17.82 17.87 -3.41% 140,184 252,888,833
2024-12-30 18.13 18.75 18.04 18.5 +2.66% 150,765 278,519,802
2024-12-27 17.9 18.25 17.75 18.02 +0.95% 100,859 182,156,323
2024-12-26 18.3 18.36 17.64 17.85 -2.46% 151,365 271,300,481
2024-12-25 18.72 18.75 18.2 18.3 -2.14% 101,210 185,947,914
2024-12-24 18.79 18.88 18.6 18.7 -0.58% 77,351 144,571,457
2024-12-23 19.08 19.29 18.76 18.81 -1.21% 84,479 160,157,603
2024-12-20 18.73 19.17 18.58 19.04 +2.09% 129,674 246,206,230
2024-12-19 18.67 18.87 18.45 18.65 -0.05% 87,767 163,506,073
2024-12-18 18.8 18.88 18.6 18.66 -0.21% 77,065 144,003,076
2024-12-17 19.17 19.36 18.64 18.7 -3.31% 165,456 312,126,285
2024-12-16 19.75 19.82 19.22 19.34 -2.67% 176,495 342,988,079
2024-12-13 19.88 20.02 19.41 19.87 +2.63% 397,209 786,414,617
2024-12-12 19.2 19.78 18.94 19.36 +1.04% 281,456 549,010,860
2024-12-11 18.25 19.19 18.23 19.16 +4.87% 312,502 589,942,901
2024-12-10 18.55 18.57 18.14 18.27 +1.56% 177,253 325,814,650
2024-12-09 18.27 18.32 17.81 17.99 -0.99% 102,396 184,650,933
2024-12-06 17.87 18.22 17.72 18.17 +1.85% 118,187 213,046,537
2024-12-05 18.2 18.2 17.71 17.84 -1.44% 98,739 176,028,598
2024-12-04 18.51 18.6 18.02 18.1 -2.22% 101,970 186,034,869
2024-12-03 18.45 18.76 18.29 18.51 0% 112,526 207,864,680
2024-12-02 18.19 18.75 18.15 18.51 +1.7% 183,896 341,869,582
2024-11-29 17.4 18.35 17.35 18.2 +4.6% 204,464 367,722,541
2024-11-28 17.68 17.69 17.36 17.4 -0.97% 72,041 126,169,764
2024-11-27 17.31 17.59 17.15 17.57 +1.04% 91,360 159,046,994
2024-11-26 17.26 17.8 17.26 17.39 +0.87% 122,393 214,763,049
2024-11-25 17.35 17.63 17.06 17.24 -1.54% 115,760 200,476,718
2024-11-22 18.48 18.52 17.5 17.51 -5.25% 178,015 318,935,620
2024-11-21 17.96 18.65 17.96 18.48 +3.07% 250,028 461,430,848
2024-11-20 17.5 18.07 17.5 17.93 +2.17% 130,517 233,014,282
2024-11-19 17.46 17.67 17.38 17.55 +0.69% 92,384 161,802,671
2024-11-18 17.9 18.04 17.3 17.43 -2.68% 169,153 298,689,225
2024-11-15 17.88 18.24 17.83 17.91 +0.45% 134,199 241,564,513
2024-11-14 18.3 18.31 17.81 17.83 -2.35% 156,562 282,623,794
2024-11-13 18.52 18.79 18.1 18.26 -2.51% 213,500 391,730,034
2024-11-12 18.43 19.04 18.43 18.73 +1.85% 331,119 623,227,070
2024-11-11 18.55 18.65 18.18 18.39 -1.02% 189,015 347,201,608
2024-11-08 18.97 19.05 18.39 18.58 -1.12% 221,489 412,916,308
2024-11-07 18.44 18.79 18.26 18.79 +1.62% 160,182 299,001,533
2024-11-06 18.72 18.81 18.44 18.49 -1.18% 149,938 278,688,237
2024-11-05 18.56 18.77 18.4 18.71 +0.32% 153,039 285,111,225
2024-11-04 18.6 18.75 18.35 18.65 +0.54% 115,947 214,791,057
2024-11-01 18.39 18.82 18.26 18.55 +0.43% 138,544 257,464,128
2024-10-31 18.7 18.79 18.44 18.47 -0.91% 121,446 225,220,953
2024-10-30 18.82 18.95 18.42 18.64 -1.01% 99,779 185,923,970
2024-10-29 19.38 19.53 18.72 18.83 -2.08% 153,927 292,206,894
2024-10-28 19.14 19.36 18.94 19.23 +0.52% 134,741 257,904,025
2024-10-25 19 19.18 18.79 19.13 +0.05% 122,573 232,836,515
2024-10-24 19.12 19.38 19 19.12 0% 120,130 230,113,012
2024-10-23 19.15 19.38 18.96 19.12 -0.21% 139,113 266,688,570
2024-10-22 18.4 19.45 18.34 19.16 +3.96% 235,088 447,025,838
2024-10-21 18.5 18.65 18.18 18.43 +0.33% 139,805 257,287,278
2024-10-18 18.07 18.72 18 18.37 +1.66% 168,827 309,742,932
2024-10-17 18.31 18.49 18.05 18.07 -1.09% 110,676 202,059,708
2024-10-16 18.36 18.53 18.1 18.27 -0.65% 107,840 197,010,742
2024-10-15 18.71 18.93 18.39 18.39 -2.18% 111,190 207,269,790
2024-10-14 18.8 18.89 18.25 18.8 +1.13% 165,760 308,929,891
2024-10-11 19.7 19.7 18.38 18.59 -5.15% 221,999 418,117,540
2024-10-10 19.69 20.17 19.31 19.6 +2.08% 301,186 595,117,488
2024-10-09 19.85 20.06 18.58 19.2 -4.24% 409,907 800,240,412
2024-10-08 21.54 21.55 19.24 20.05 +2.35% 481,997 977,538,549
2024-09-30 18.75 19.61 18.39 19.59 +9.87% 448,220 858,726,736
2024-09-27 17.1 17.85 17.05 17.83 +5.57% 164,937 286,319,061
2024-09-26 16.61 16.89 16.44 16.89 +1.69% 186,894 311,546,984
2024-09-25 16.26 16.9 16.26 16.61 +3.75% 211,577 350,852,016
2024-09-24 15.76 16.14 15.64 16.01 +2.1% 122,243 194,482,974
2024-09-23 15.8 15.94 15.53 15.68 -0.25% 82,260 128,946,937
2024-09-20 15.92 15.99 15.7 15.72 -1.75% 60,663 95,718,267
2024-09-19 16.16 16.37 15.85 16 -1.11% 107,613 172,789,592
2024-09-18 15.7 16.2 15.54 16.18 +2.8% 121,823 194,093,821
2024-09-13 16.12 16.16 15.72 15.74 -2.24% 75,577 120,067,134
2024-09-12 16.16 16.45 16.06 16.1 -0.25% 72,885 117,911,826
2024-09-11 16.12 16.31 16.02 16.14 -0.55% 65,409 105,670,483
2024-09-10 16.44 16.46 16.02 16.23 -0.61% 68,528 110,764,597
2024-09-09 16.31 16.6 16.28 16.33 -0.43% 75,315 123,748,100
2024-09-06 16.75 16.83 16.39 16.4 -2.21% 67,941 112,353,553
2024-09-05 16.6 16.85 16.58 16.77 +1.21% 74,406 124,799,297
2024-09-04 16.47 16.94 16.28 16.57 +0.85% 134,394 223,981,257
2024-09-03 16.67 16.9 16.32 16.43 -1.73% 159,667 264,761,907
2024-09-02 16.72 17.19 16.66 16.72 -0.65% 168,691 283,850,325
2024-08-30 17.19 17.39 16.81 16.83 -2.6% 154,425 262,851,350
2024-08-29 16.88 17.36 16.81 17.28 +2.37% 74,322 127,898,859
2024-08-28 16.9 17.05 16.83 16.88 -0.24% 44,691 75,622,946
2024-08-27 17.01 17.14 16.88 16.92 -0.59% 42,486 72,161,995
2024-08-26 17.12 17.12 16.73 17.02 -0.23% 73,555 124,455,195
2024-08-23 17.08 17.19 16.9 17.06 -0.12% 45,098 76,842,396
2024-08-22 17.24 17.37 17.03 17.08 -0.58% 59,395 101,860,159
2024-08-21 17.29 17.59 17.18 17.18 -1.15% 55,178 95,455,594
2024-08-20 17.52 17.7 17.34 17.38 -0.97% 74,498 130,141,581
2024-08-19 17.36 17.86 17.36 17.55 +0.8% 79,280 139,510,495
2024-08-16 17.4 17.48 17.12 17.41 +0.64% 69,620 120,704,818
2024-08-15 17.52 17.69 17.24 17.3 -1.42% 86,743 150,987,333
2024-08-14 17.76 17.83 17.52 17.55 -1.68% 62,994 111,039,872
2024-08-13 17.8 17.95 17.65 17.85 -0.28% 76,936 136,964,751
2024-08-12 17.8 18.09 17.6 17.9 +1.7% 92,255 165,343,261
2024-08-09 17.93 18.19 17.6 17.6 -2.22% 129,751 231,440,547
2024-08-08 17.55 18.19 17.45 18 +1.69% 145,170 260,993,202
2024-08-07 17.79 17.83 17.55 17.7 -0.67% 82,279 145,745,348
2024-08-06 17.54 17.87 17.26 17.82 +1.6% 113,823 200,537,927
2024-08-05 17.53 18.05 17.38 17.54 +0.11% 158,645 282,043,085
2024-08-02 17.15 17.75 17.08 17.52 +1.51% 143,661 252,443,143
2024-08-01 17.01 17.53 16.96 17.26 +0.64% 131,588 226,676,393
2024-07-31 16.21 17.17 15.95 17.15 +6.52% 127,666 213,922,302
2024-07-30 16.18 16.35 16 16.1 -0.86% 76,915 123,753,848
2024-07-29 16.69 16.69 16.16 16.24 -2.4% 90,410 147,777,483
2024-07-26 16.64 16.76 16.51 16.64 +0.24% 60,998 101,461,279
2024-07-25 16.6 16.75 16.32 16.6 -0.54% 86,913 143,952,079
2024-07-24 16.91 17.2 16.6 16.69 -1.42% 136,293 229,681,632
2024-07-23 17.64 17.77 16.93 16.93 -4.4% 150,099 259,227,347
2024-07-22 17.2 17.75 16.95 17.71 +1.9% 158,399 277,561,592
2024-07-19 17.51 17.65 17.32 17.38 -1.7% 101,239 176,297,556
2024-07-18 17.62 17.68 17.29 17.68 +0.8% 107,949 189,049,779
2024-07-17 17.49 17.62 17.21 17.54 +0.46% 127,166 221,908,519
2024-07-16 17.45 17.54 17.29 17.46 +0.06% 91,443 159,401,985
2024-07-15 17.7 17.76 17.4 17.45 -1.91% 115,000 201,322,226
2024-07-12 17.79 17.9 17.63 17.79 -0.06% 137,225 243,595,608
2024-07-11 17.86 17.9 17.39 17.8 +0.06% 202,141 357,301,943
2024-07-10 17.4 17.93 17.26 17.79 +1.08% 222,294 393,652,731
2024-07-09 18 18.02 17.3 17.6 -1.95% 266,972 468,953,646
2024-07-08 18.08 18.24 17.79 17.95 +0.9% 398,674 717,437,222
2024-07-05 16.68 17.79 16.66 17.79 +10.02% 404,962 705,448,959
2024-07-04 16.58 16.68 15.99 16.17 -2.41% 189,950 307,397,390
2024-07-03 16.91 17.08 16.55 16.57 -2.18% 107,467 180,283,451
2024-07-02 17.15 17.21 16.89 16.94 -0.99% 70,139 119,227,143
2024-07-01 17.04 17.26 16.84 17.11 +0.35% 79,807 136,135,548
2024-06-28 17.28 17.36 16.96 17.05 -0.7% 78,506 134,599,731
2024-06-27 17.5 17.54 17.13 17.17 -2.28% 99,458 171,410,758
2024-06-26 17.32 17.57 17.16 17.57 +1.62% 81,900 142,265,369
2024-06-25 17.5 17.79 17.18 17.29 -2.48% 123,370 215,280,867
2024-06-24 17.88 17.99 17.35 17.73 -0.84% 165,233 292,278,051
2024-06-21 17 18.04 16.94 17.88 +4.99% 208,919 370,258,544
2024-06-20 17.14 17.37 16.84 17.03 -1.28% 88,670 150,913,889
2024-06-19 17.42 17.53 17.15 17.25 -1.32% 73,432 126,766,087
2024-06-18 17.43 17.66 17.37 17.48 +0.58% 79,087 138,807,165
2024-06-17 17.19 17.64 17.13 17.38 -0.91% 81,935 142,422,878
2024-06-14 17.45 17.55 17.24 17.54 +1.39% 103,201 179,697,139
2024-06-13 17.44 17.49 17.19 17.3 -0.29% 79,423 137,787,241
2024-06-12 17.68 17.68 17.3 17.35 -0.8% 75,081 131,026,055
2024-06-11 17.3 17.57 17.16 17.49 +1.1% 77,944 135,722,564
2024-06-07 17.49 17.62 17.27 17.3 -1.14% 68,836 119,818,840
2024-06-06 17.66 17.7 17.42 17.5 -0.17% 84,492 148,270,496
2024-06-05 17.7 17.82 17.5 17.53 -0.9% 59,633 105,439,814
2024-06-04 17.46 17.72 17.31 17.69 +2.02% 89,283 157,355,791
2024-06-03 17.14 17.74 17.14 17.34 0% 101,464 177,299,495
2024-05-31 17.34 17.58 17.24 17.34 +0.35% 81,517 141,799,161
2024-05-30 17.18 17.37 17.07 17.28 +0.64% 69,526 119,830,398
2024-05-29 17.15 17.32 17.05 17.17 +0.41% 93,662 161,144,998
2024-05-28 17.55 17.55 16.98 17.1 -2.4% 167,206 286,476,924
2024-05-27 17.52 17.59 17.24 17.52 +0.11% 95,560 166,397,475
2024-05-24 17.31 17.8 17.31 17.5 +0.52% 89,136 156,990,942
2024-05-23 17.67 17.68 17.35 17.41 -0.74% 97,142 169,741,153
2024-05-22 17.42 17.84 17.42 17.54 +0.06% 101,666 178,775,999
2024-05-21 17.68 17.72 17.43 17.53 -0.4% 72,290 126,910,120
2024-05-20 17.7 17.95 17.43 17.6 -0.79% 142,316 250,764,469
2024-05-17 17.57 17.79 17.45 17.74 +0.74% 117,187 206,650,170
2024-05-16 17.39 17.79 17.3 17.61 +1.27% 140,800 247,887,348
2024-05-15 17.48 17.59 17.24 17.39 -0.34% 110,142 191,886,264
2024-05-14 17.33 17.77 17.3 17.45 +0.63% 125,863 221,071,234
2024-05-13 17.42 17.69 17.24 17.34 -0.63% 135,500 235,917,525
2024-05-10 18.13 18.15 17.4 17.45 -4.33% 286,272 505,602,195
2024-05-09 17.61 18.36 17.61 18.24 +3.58% 238,829 433,859,252
2024-05-08 17.81 17.96 17.55 17.61 -1.01% 159,939 282,842,471
2024-05-07 17.41 17.91 17.3 17.79 +1.83% 213,182 375,208,910
2024-05-06 16.97 17.54 16.71 17.47 +4.3% 316,945 546,806,338
2024-04-30 16.33 16.84 16.2 16.75 +3.97% 233,946 388,955,014
2024-04-29 16.09 16.35 16 16.11 +0.37% 163,754 264,498,230
2024-04-26 15.78 16.09 15.71 16.05 +1.33% 148,704 237,519,408
2024-04-25 15.68 15.98 15.5 15.84 +0.96% 125,941 198,874,846
2024-04-24 15.69 15.76 15.52 15.69 0% 100,493 157,190,003
2024-04-23 15.6 15.85 15.43 15.69 -0.13% 128,878 201,714,683
2024-04-22 15.05 15.88 15.05 15.71 +3.36% 250,305 391,302,501
2024-04-19 14.94 15.29 14.91 15.2 +1.06% 129,756 196,017,187
2024-04-18 15.11 15.3 14.98 15.04 -0.79% 144,944 219,445,424
2024-04-17 14.9 15.2 14.64 15.16 +2.71% 241,443 360,086,350
2024-04-16 15.1 15.41 14.75 14.76 -0.27% 297,542 446,802,720
2024-04-15 14.85 15.11 14.59 14.8 -0.34% 210,934 313,811,187
2024-04-12 14.5 14.95 14.31 14.85 +2.84% 298,869 438,256,395
2024-04-11 14.19 14.55 14.01 14.44 +2.19% 348,933 498,595,243
2024-04-10 13.38 14.19 13.38 14.13 +7.13% 489,139 684,615,827
2024-04-09 12.52 13.2 12.52 13.19 +4.93% 129,763 167,733,495
2024-04-08 12.91 12.95 12.55 12.57 -3.23% 76,334 97,006,180
2024-04-03 13.2 13.29 12.96 12.99 -0.92% 67,504 88,267,250
2024-04-02 13.18 13.23 13 13.11 -0.68% 68,779 89,936,304
2024-04-01 12.9 13.21 12.89 13.2 +2.33% 84,843 111,080,455
2024-03-29 12.92 12.99 12.8 12.9 -0.15% 54,494 70,161,741
2024-03-28 12.76 13.01 12.69 12.92 +1.1% 70,869 91,384,844
2024-03-27 13.02 13.08 12.78 12.78 -1.69% 77,666 100,586,419
2024-03-26 13 13.11 12.88 13 -0.08% 67,125 87,237,148
2024-03-25 13.2 13.31 13 13.01 -1.74% 98,458 129,494,543
2024-03-22 13.56 13.61 13.2 13.24 -2.58% 109,710 146,190,046
2024-03-21 13.82 13.82 13.58 13.59 -1.45% 76,289 104,240,211
2024-03-20 13.73 13.8 13.59 13.79 +0.44% 75,426 103,401,310
2024-03-19 13.91 13.92 13.72 13.73 -1.29% 87,712 121,082,463
2024-03-18 13.85 13.92 13.7 13.91 +0.14% 103,874 143,589,304
2024-03-15 13.74 13.91 13.57 13.89 +0.65% 99,756 137,125,954
2024-03-14 14.13 14.25 13.69 13.8 -0.65% 112,939 157,398,337
2024-03-13 13.8 13.98 13.77 13.89 +0.29% 91,669 127,119,294
2024-03-12 13.7 13.99 13.69 13.85 +1.02% 100,410 139,101,596
2024-03-11 13.46 13.72 13.33 13.71 +1.71% 96,082 129,661,426
2024-03-08 13.45 13.63 13.27 13.48 +0.3% 88,714 119,083,950
2024-03-07 13.74 13.83 13.44 13.44 -2.25% 81,136 110,591,733
2024-03-06 13.85 13.94 13.61 13.75 -0.72% 75,104 103,385,615
2024-03-05 14.08 14.09 13.81 13.85 -1.98% 129,072 179,660,535
2024-03-04 13.94 14.35 13.91 14.13 +1.36% 117,214 165,820,525
2024-03-01 13.92 14.06 13.76 13.94 +0.07% 97,349 135,585,251
2024-02-29 13.45 13.94 13.39 13.93 +3.11% 145,124 200,087,214
2024-02-28 13.67 14.08 13.51 13.51 -1.03% 207,946 288,273,564
2024-02-27 13.49 13.65 13.43 13.65 +0.96% 123,369 167,115,766
2024-02-26 13.38 13.7 13.32 13.52 +0.9% 143,933 194,323,564
2024-02-23 13.45 13.48 13.23 13.4 -0.22% 104,643 139,553,863
2024-02-22 13.27 13.43 13.21 13.43 +1.28% 114,031 152,298,676
2024-02-21 13.42 13.6 13.25 13.26 -1.27% 143,443 192,079,566
2024-02-20 13.35 13.51 13.13 13.43 +0.6% 101,723 136,262,185
2024-02-19 13.84 13.84 13.13 13.35 -0.74% 163,974 219,124,555
2024-02-08 13.51 14.1 13.3 13.45 -0.66% 248,482 341,686,241
2024-02-07 12.45 13.54 12.45 13.54 +8.93% 263,387 347,406,724
2024-02-06 11.3 12.45 11.07 12.43 +9.23% 204,621 244,673,890
2024-02-05 11.4 11.53 10.71 11.38 -0.87% 210,078 234,590,075
2024-02-02 11.76 11.95 11.1 11.48 -2.38% 132,529 153,026,286
2024-02-01 11.57 11.98 11.48 11.76 +1.64% 109,237 128,437,490
2024-01-31 12.17 12.24 11.55 11.57 -4.93% 141,563 167,037,773
2024-01-30 12.56 12.6 12.15 12.17 -3.34% 86,080 106,437,882
2024-01-29 12.91 13 12.57 12.59 -2.48% 79,968 101,797,645
2024-01-26 13 13.28 12.9 12.91 -1.3% 84,881 110,887,936
2024-01-25 12.56 13.13 12.51 13.08 +4.22% 104,832 135,181,752
2024-01-24 12.43 12.56 12.23 12.55 +1.54% 91,844 114,321,806
2024-01-23 12.27 12.53 12.16 12.36 +0.73% 84,422 104,469,319
2024-01-22 12.9 13 12.19 12.27 -5.03% 120,295 150,948,084
2024-01-19 13.26 13.26 12.9 12.92 -2.71% 77,772 101,693,393
2024-01-18 13.21 13.28 12.81 13.28 +0.53% 107,968 140,425,598
2024-01-17 13.45 13.57 13.21 13.21 -2.08% 66,084 88,121,182
2024-01-16 13.64 13.7 13.3 13.49 -1.17% 92,517 124,507,572
2024-01-15 13.78 13.83 13.61 13.65 -1.44% 63,925 87,655,396
2024-01-12 13.87 14.12 13.8 13.85 -0.14% 58,827 82,096,275
2024-01-11 13.62 13.89 13.62 13.87 +1.84% 74,542 102,746,611
2024-01-10 13.69 13.83 13.53 13.62 -0.73% 67,776 92,648,497
2024-01-09 13.71 13.83 13.61 13.72 +0.37% 64,573 88,588,226
2024-01-08 14.13 14.16 13.66 13.67 -3.53% 100,912 140,037,255
2024-01-05 14.48 14.49 14.12 14.17 -2.34% 100,600 143,833,834
2024-01-04 14.7 14.7 14.4 14.51 -1.29% 80,531 116,842,042
2024-01-03 14.7 15 14.61 14.7 -0.07% 109,179 161,658,639
2024-01-02 14.67 15.01 14.6 14.71 +0.27% 143,320 211,904,000

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

х╜УхНЗчзСцКА 300073

2024年至今

хЕ▒хРМшНпф╕Ъ 300966

近三个月

ф╕╜шЗгхоЮф╕Ъ 001218

近期数据

хЫ╜цКХчФ╡хКЫ 600886

2023年全年

шБФх╜▒хМ╗чЦЧ 688271

近半年

щЗСщймц╕╕ф╣Р 300756

近三个月

цмвф╣Рхо╢ 300997

2022-2023两年

хНЪф╕ЦчзС 300422

2023年全年

хЫ╜цЦ░шГ╜ц║Р 600617

近半年

ц▒ЯшЛПхМЧф║║ 688218

2023年全年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
芯片

хглхЕ░х╛о (600460)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月

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