хдйхглхКЫ 600535

数据更新至:

添加到对比分析

14.97 -0.40%

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

14.97
-0.4% -0.06
15.04
开盘价
15.07
最高价
14.92
最低价
45,338
成交量
数据更新至: 2025-03-25

技术指标

15.08
MA5 (5日均线)
15.18
MA10 (10日均线)
15.07
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 15.04 15.07 14.92 14.97 -0.4% 45,338 67,895,459
2025-03-24 15.09 15.17 14.92 15.03 -0.53% 109,249 164,373,975
2025-03-21 15.36 15.45 14.97 15.11 -0.07% 146,297 221,964,909
2025-03-20 15.18 15.22 15.08 15.12 -0.33% 73,721 111,497,937
2025-03-19 15.16 15.22 15.08 15.17 +0.07% 77,713 117,752,199
2025-03-18 15.3 15.34 15.12 15.16 -0.79% 108,080 164,369,476
2025-03-17 15.38 15.43 15.27 15.28 -0.46% 107,495 164,664,993
2025-03-14 15.26 15.36 15.21 15.35 +0.85% 142,279 217,498,460
2025-03-13 15.45 15.46 15.08 15.22 -1.3% 141,829 216,352,123
2025-03-12 15.1 15.75 15.1 15.42 +2.46% 236,783 366,536,678
2025-03-11 15.2 15.23 14.97 15.05 -1.05% 119,196 179,407,015
2025-03-10 15.31 15.5 15.11 15.21 +2.15% 194,144 296,335,930
2025-03-07 14.98 14.99 14.83 14.89 -0.87% 73,393 109,483,747
2025-03-06 15.06 15.12 14.98 15.02 -0.13% 91,218 137,067,244
2025-03-05 15.1 15.18 14.95 15.04 -0.53% 67,089 100,926,722
2025-03-04 14.99 15.18 14.9 15.12 +0.87% 98,012 148,011,392
2025-03-03 14.77 15.14 14.66 14.99 +2.39% 148,160 221,936,688
2025-02-28 14.91 15 14.6 14.64 -1.88% 94,344 139,446,583
2025-02-27 14.82 14.95 14.7 14.92 +1.02% 122,471 181,857,983
2025-02-26 14.56 14.79 14.4 14.77 +1.44% 145,443 212,569,631
2025-02-25 15 15.01 14.52 14.56 -3.45% 193,663 284,099,442
2025-02-24 15.16 15.24 15.06 15.08 0% 116,315 176,013,711
2025-02-21 15.07 15.26 14.91 15.08 0% 106,790 160,774,673
2025-02-20 15.15 15.4 15.03 15.08 -0.92% 131,393 199,263,766
2025-02-19 15.21 15.31 15.13 15.22 -0.46% 109,337 166,245,361
2025-02-18 15.01 15.48 14.92 15.29 +1.93% 236,584 361,988,310
2025-02-17 15.11 15.19 14.97 15 -0.46% 112,947 169,902,622
2025-02-14 14.82 15.1 14.82 15.07 +1.48% 116,026 174,395,160
2025-02-13 14.86 14.96 14.74 14.85 -0.07% 101,468 150,831,561
2025-02-12 15.07 15.15 14.78 14.86 -1.39% 145,908 217,950,721
2025-02-11 15.07 15.14 14.97 15.07 +0.07% 95,140 143,402,831
2025-02-10 14.95 15.12 14.93 15.06 +0.74% 140,270 211,387,439
2025-02-07 14.92 15.15 14.81 14.95 +0.4% 165,870 249,002,370
2025-02-06 14.84 14.92 14.8 14.89 +0.13% 105,643 157,033,463
2025-02-05 14.75 14.95 14.62 14.87 +0.75% 142,104 210,757,108
2025-01-27 14.63 14.81 14.57 14.76 +1.51% 117,078 172,436,180
2025-01-24 14.5 14.62 14.47 14.54 +0.07% 84,650 123,190,937
2025-01-23 14.52 14.59 14.42 14.53 +0.62% 95,627 138,905,460
2025-01-22 14.51 14.55 14.39 14.44 -0.41% 77,860 112,633,286
2025-01-21 14.5 14.56 14.37 14.5 +0.35% 75,553 109,373,332
2025-01-20 14.25 14.51 14.25 14.45 +1.69% 81,526 117,660,335
2025-01-17 13.96 14.26 13.93 14.21 +1.43% 78,380 110,821,401
2025-01-16 14.02 14.18 13.91 14.01 -0.07% 56,988 79,999,677
2025-01-15 14.01 14.09 13.93 14.02 +0.21% 61,362 85,938,455
2025-01-14 13.72 14.05 13.68 13.99 +2.04% 95,417 132,545,798
2025-01-13 13.51 13.74 13.51 13.71 +0.73% 55,498 75,883,758
2025-01-10 13.79 13.84 13.6 13.61 -1.23% 65,931 90,137,328
2025-01-09 13.9 13.97 13.75 13.78 -1.43% 53,839 74,539,268
2025-01-08 14.06 14.1 13.73 13.98 -0.57% 90,835 126,168,568
2025-01-07 14.33 14.34 13.93 14.06 -2.36% 110,204 154,927,375
2025-01-06 14 14.5 13.95 14.4 +2.86% 131,663 188,338,782
2025-01-03 14.09 14.3 13.92 14 -0.07% 115,719 163,413,115
2025-01-02 14.41 14.58 13.9 14.01 -3.11% 143,721 204,697,329
2024-12-31 14.74 14.79 14.46 14.46 -1.9% 105,156 153,678,785
2024-12-30 14.75 14.87 14.68 14.74 -0.14% 64,548 95,181,544
2024-12-27 14.49 14.85 14.43 14.76 +1.86% 113,093 166,407,405
2024-12-26 14.47 14.55 14.43 14.49 +0.21% 51,734 74,933,426
2024-12-25 14.64 14.72 14.43 14.46 -1.03% 67,804 98,329,861
2024-12-24 14.51 14.66 14.44 14.61 +0.41% 76,583 111,419,255
2024-12-23 14.78 14.85 14.53 14.55 -1.82% 88,693 129,888,308
2024-12-20 14.66 14.88 14.58 14.82 +1.09% 88,901 131,254,170
2024-12-19 14.5 14.74 14.41 14.66 +0.48% 73,538 107,056,458
2024-12-18 14.61 14.7 14.54 14.59 -0.21% 58,963 86,199,217
2024-12-17 14.72 14.77 14.53 14.62 -1.02% 93,663 137,113,253
2024-12-16 14.88 15.01 14.69 14.77 -0.74% 108,666 160,944,709
2024-12-13 15.08 15.16 14.86 14.88 -1.26% 141,004 211,128,591
2024-12-12 14.65 15.13 14.59 15.07 +2.94% 229,201 342,669,457
2024-12-11 14.51 14.67 14.48 14.64 +1.04% 82,824 121,118,680
2024-12-10 14.7 14.79 14.47 14.49 +0.42% 140,798 206,202,826
2024-12-09 14.55 14.64 14.36 14.43 -0.82% 122,651 177,637,998
2024-12-06 14.41 14.59 14.29 14.55 +0.83% 104,735 151,337,123
2024-12-05 14.52 14.56 14.32 14.43 -0.62% 98,125 141,461,631
2024-12-04 14.7 14.7 14.45 14.52 -1.22% 97,721 142,371,439
2024-12-03 14.76 14.76 14.56 14.7 -0.14% 97,483 142,918,445
2024-12-02 14.68 14.83 14.66 14.72 +0.48% 107,958 158,960,143
2024-11-29 14.61 14.74 14.52 14.65 +0.83% 106,925 156,528,943
2024-11-28 14.75 14.75 14.53 14.53 -1.42% 84,510 123,508,825
2024-11-27 14.46 14.74 14.31 14.74 +1.94% 109,844 159,751,359
2024-11-26 14.33 14.69 14.3 14.46 +0.77% 104,880 152,417,544
2024-11-25 14.31 14.54 14.25 14.35 -0.83% 124,238 178,798,263
2024-11-22 15.06 15.08 14.45 14.47 -3.79% 171,627 253,166,918
2024-11-21 15.08 15.18 14.96 15.04 -0.66% 113,017 169,929,733
2024-11-20 15.08 15.16 14.94 15.14 +0.93% 137,090 206,780,133
2024-11-19 14.91 15.05 14.78 15 +0.6% 107,423 160,415,623
2024-11-18 14.99 15.14 14.83 14.91 -0.47% 145,376 217,813,692
2024-11-15 15.25 15.33 14.96 14.98 -1.83% 136,405 206,844,763
2024-11-14 15.49 15.64 15.2 15.26 -2.12% 152,458 234,920,349
2024-11-13 15.7 15.84 15.42 15.59 -0.83% 167,961 262,000,257
2024-11-12 15.61 16.09 15.61 15.72 +0.38% 290,202 460,583,457
2024-11-11 15.73 15.75 15.38 15.66 -0.51% 233,712 363,919,118
2024-11-08 15.86 16.06 15.64 15.74 -0.69% 294,361 465,855,612
2024-11-07 15.16 15.85 15.03 15.85 +4.28% 317,083 495,421,053
2024-11-06 15.3 15.37 15.13 15.2 -0.52% 232,110 354,023,733
2024-11-05 15.16 15.29 14.96 15.28 +0.92% 231,049 350,295,869
2024-11-04 14.96 15.14 14.89 15.14 +1.61% 163,316 245,213,781
2024-11-01 14.89 15.09 14.8 14.9 -0.4% 163,924 245,126,625
2024-10-31 15.03 15.1 14.87 14.96 -0.53% 205,736 308,159,195
2024-10-30 15 15.47 14.91 15.04 +1.42% 274,240 415,931,248
2024-10-29 15.05 15.15 14.78 14.83 -1.59% 188,882 281,738,955
2024-10-28 14.9 15.11 14.51 15.07 -1.12% 296,033 440,855,221
2024-10-25 15.09 15.35 15.03 15.24 +0.66% 127,253 193,220,755
2024-10-24 15.3 15.47 15.08 15.14 -1.11% 158,559 241,467,025
2024-10-23 15.52 15.57 15.26 15.31 -1.03% 185,152 285,247,885
2024-10-22 15.37 15.64 15.31 15.47 +0.78% 166,640 257,860,880
2024-10-21 15.25 15.48 15.08 15.35 +0.72% 205,631 314,628,263
2024-10-18 14.91 15.46 14.89 15.24 +2.35% 217,025 329,365,416
2024-10-17 15.09 15.32 14.88 14.89 -1% 153,040 230,790,757
2024-10-16 14.9 15.23 14.86 15.04 -0.07% 110,652 166,619,882
2024-10-15 15.18 15.49 15.05 15.05 -1.12% 165,352 252,667,605
2024-10-14 15.1 15.27 14.79 15.22 +0.79% 179,657 270,312,773
2024-10-11 15.69 15.69 14.96 15.1 -3.82% 208,595 318,483,036
2024-10-10 15.77 16.22 15.46 15.7 -0.51% 258,301 408,843,688
2024-10-09 16.75 16.75 15.78 15.78 -7.07% 371,135 602,386,959
2024-10-08 17.76 17.77 16.15 16.98 +5.14% 559,701 953,283,016
2024-09-30 15.51 16.28 15.35 16.15 +7.67% 480,138 760,076,178
2024-09-27 14.75 15.04 14.63 15 +4.09% 214,249 318,237,897
2024-09-26 13.91 14.41 13.81 14.41 +3.45% 201,520 285,273,272
2024-09-25 14.13 14.4 13.92 13.93 -0.64% 216,476 306,814,209
2024-09-24 13.85 14.06 13.7 14.02 +2.11% 168,911 235,030,743
2024-09-23 13.95 14.05 13.72 13.73 -1.58% 93,571 129,540,085
2024-09-20 14.14 14.15 13.85 13.95 -1.2% 83,393 116,281,375
2024-09-19 13.94 14.16 13.76 14.12 +2.1% 112,873 158,003,507
2024-09-18 13.75 13.98 13.68 13.83 +0.36% 87,882 121,547,532
2024-09-13 13.59 13.98 13.54 13.78 +1.55% 140,481 194,309,186
2024-09-12 13.83 13.92 13.46 13.57 -1.81% 151,783 206,712,534
2024-09-11 14 14.01 13.67 13.82 -1.85% 130,180 179,926,978
2024-09-10 14.3 14.33 13.95 14.08 -1.4% 143,305 201,272,931
2024-09-09 14.4 14.46 14.18 14.28 -0.14% 109,953 157,361,618
2024-09-06 14.5 14.55 14.3 14.3 -1.38% 106,699 153,724,639
2024-09-05 14.42 14.57 14.39 14.5 +0.28% 97,090 140,683,646
2024-09-04 14.46 14.64 14.43 14.46 -0.55% 111,632 162,095,522
2024-09-03 14.22 14.64 14.12 14.54 +1.75% 161,181 233,337,517
2024-09-02 14.19 14.39 14.15 14.29 +0.42% 126,632 180,984,363
2024-08-30 14.22 14.36 14.14 14.23 -0.28% 195,125 278,294,341
2024-08-29 14.18 14.32 14.08 14.27 +0.56% 132,970 189,534,427
2024-08-28 14.06 14.31 14.01 14.19 +0.71% 134,963 191,486,501
2024-08-27 13.78 14.2 13.7 14.09 +2.4% 228,139 320,749,895
2024-08-26 13.51 13.83 13.35 13.76 +1.85% 158,505 216,869,366
2024-08-23 13.46 13.61 13.37 13.51 -0.07% 69,872 94,122,909
2024-08-22 13.52 13.66 13.45 13.52 0% 78,240 105,895,011
2024-08-21 13.78 13.89 13.48 13.52 -1.89% 128,984 175,658,667
2024-08-20 13.97 14 13.74 13.78 -1.36% 114,800 158,769,407
2024-08-19 13.94 14.13 13.91 13.97 -0.07% 127,857 179,096,622
2024-08-16 13.99 14.04 13.8 13.98 +0.07% 110,844 154,586,151
2024-08-15 13.8 14.11 13.8 13.97 +0.22% 138,462 193,405,701
2024-08-14 14.15 14.19 13.94 13.94 -1.76% 111,957 156,858,831
2024-08-13 14.09 14.2 13.9 14.19 +0.64% 161,384 226,624,043
2024-08-12 13.97 14.25 13.9 14.1 +1.81% 230,072 324,727,734
2024-08-09 14.21 14.32 13.85 13.85 -2.94% 261,631 367,835,619
2024-08-08 14.03 14.58 14.03 14.27 +1.78% 334,792 479,785,008
2024-08-07 14.26 14.32 13.97 14.02 -2.03% 316,367 445,631,893
2024-08-06 14.71 14.77 14.17 14.31 -3.83% 469,483 674,897,013
2024-08-05 15.49 15.49 14.4 14.88 +5.68% 867,437 1,291,899,294
2024-07-31 13.43 14.19 13.3 14.08 +6.18% 357,411 497,260,956
2024-07-30 13.2 13.34 12.92 13.26 +0.23% 124,097 163,108,392
2024-07-29 13.1 13.34 12.96 13.23 +0.76% 156,197 206,682,302
2024-07-26 12.69 13.19 12.69 13.13 +3.55% 165,043 214,903,190
2024-07-25 12.64 12.85 12.38 12.68 +0.08% 103,353 130,823,962
2024-07-24 12.7 12.78 12.58 12.67 -0.24% 120,244 152,496,012
2024-07-23 13.27 13.32 12.7 12.7 -4.3% 212,351 275,153,738
2024-07-22 13.16 13.31 13.05 13.27 +1.22% 171,961 227,292,711
2024-07-19 12.93 13.12 12.88 13.11 +1% 124,073 161,943,027
2024-07-18 12.87 13.02 12.72 12.98 +0.78% 132,247 170,877,994
2024-07-17 12.7 12.95 12.62 12.88 +1.02% 140,469 180,200,679
2024-07-16 12.82 12.84 12.66 12.75 -0.62% 72,391 92,103,856
2024-07-15 12.9 12.92 12.7 12.83 -0.54% 85,441 109,342,182
2024-07-12 12.88 12.97 12.76 12.9 +0.23% 95,035 122,279,535
2024-07-11 12.83 12.92 12.62 12.87 +1.9% 135,128 173,066,323
2024-07-10 12.71 12.83 12.59 12.63 -1.02% 89,285 113,198,491
2024-07-09 12.6 12.84 12.43 12.76 +0.87% 125,374 158,508,768
2024-07-08 12.9 12.98 12.56 12.65 -1.94% 122,138 155,534,249
2024-07-05 12.3 12.91 12.25 12.9 +4.88% 147,544 186,535,859
2024-07-04 12.69 12.73 12.24 12.3 -2.92% 107,573 133,642,378
2024-07-03 12.78 12.87 12.67 12.67 -1.32% 63,184 80,688,666
2024-07-02 12.89 13 12.78 12.84 -0.39% 75,376 97,029,836
2024-07-01 12.58 12.93 12.57 12.89 +2.46% 103,650 132,439,642
2024-06-28 12.56 12.75 12.5 12.58 +0.16% 99,176 125,320,184
2024-06-27 12.88 12.88 12.5 12.56 -2.71% 100,554 127,150,379
2024-06-26 12.72 12.93 12.6 12.91 +1.49% 85,796 109,569,142
2024-06-25 12.69 12.86 12.66 12.72 -0.24% 85,109 108,625,617
2024-06-24 13.2 13.2 12.71 12.75 -3.12% 159,337 204,729,801
2024-06-21 12.96 13.35 12.96 13.16 +1.15% 112,446 148,428,613
2024-06-20 13.24 13.32 12.93 13.01 -1.74% 100,646 131,628,836
2024-06-19 13.58 13.59 13.21 13.24 -2.14% 124,278 165,316,980
2024-06-18 13.48 13.59 13.41 13.53 +0.37% 73,651 99,493,983
2024-06-17 13.42 13.61 13.38 13.48 +0.07% 82,007 110,533,272
2024-06-14 13.33 13.47 13.31 13.47 +0.67% 101,428 135,847,906
2024-06-13 13.55 13.61 13.32 13.38 -1.76% 144,776 194,654,444
2024-06-12 13.75 13.81 13.4 13.62 -1.45% 150,398 204,737,307
2024-06-11 13.67 13.91 13.65 13.82 +0.73% 108,906 150,009,750
2024-06-07 13.77 13.87 13.62 13.72 +0.37% 107,626 147,771,636
2024-06-06 13.89 13.93 13.65 13.67 -1.23% 130,822 179,934,776
2024-06-05 13.87 14.1 13.84 13.84 -0.07% 134,004 187,137,842
2024-06-04 13.74 13.91 13.71 13.85 +1.02% 144,687 199,699,232
2024-06-03 13.85 13.95 13.6 13.71 -1.58% 127,085 174,900,778
2024-05-31 13.74 14 13.74 13.93 +1.68% 105,742 147,073,564
2024-05-30 13.84 13.92 13.65 13.7 -1.37% 111,056 152,678,351
2024-05-29 13.87 14.03 13.78 13.89 -1.7% 109,080 151,625,721
2024-05-28 14.33 14.33 14.07 14.13 -1.4% 113,640 160,849,286
2024-05-27 14.38 14.44 14.21 14.33 -0.14% 146,102 209,039,054
2024-05-24 14.31 14.49 14.29 14.35 0% 84,932 122,187,334
2024-05-23 14.54 14.61 14.28 14.35 -1.24% 124,380 179,190,366
2024-05-22 14.89 14.89 14.48 14.53 -1.76% 132,604 193,378,744
2024-05-21 15.1 15.12 14.72 14.79 -1.99% 140,880 209,562,173
2024-05-20 15.08 15.19 14.98 15.09 -0.07% 101,446 153,071,151
2024-05-17 15.2 15.27 14.9 15.1 -0.2% 111,887 168,383,217
2024-05-16 15.54 15.55 15.09 15.13 -2.32% 167,491 255,457,608
2024-05-15 15.91 15.91 15.49 15.49 -2.64% 159,779 249,895,575
2024-05-14 15.63 16.02 15.55 15.91 +1.79% 145,167 230,438,318
2024-05-13 15.77 15.85 15.45 15.63 -1.14% 128,567 201,308,814
2024-05-10 16.03 16.05 15.73 15.81 -0.44% 99,588 157,832,848
2024-05-09 15.85 16.04 15.62 15.88 +0.25% 147,152 233,458,282
2024-05-08 15.94 16.12 15.74 15.84 -0.44% 115,169 182,657,609
2024-05-07 15.95 15.99 15.81 15.91 -0.19% 106,434 169,116,414
2024-05-06 15.62 16.07 15.52 15.94 +3.1% 191,263 303,030,650
2024-04-30 15.41 15.71 15.41 15.46 +0.32% 142,433 221,508,154
2024-04-29 15.41 15.48 15.2 15.41 +0.33% 182,151 280,042,035
2024-04-26 15.1 15.37 14.98 15.36 +3.09% 195,265 297,997,485
2024-04-25 14.88 15.17 14.84 14.9 0% 111,376 166,925,659
2024-04-24 15.16 15.17 14.84 14.9 -1.46% 138,877 207,245,002
2024-04-23 15.27 15.36 14.9 15.12 -1.11% 138,496 208,805,162
2024-04-22 15.38 15.61 15.29 15.29 -0.26% 134,846 208,397,376
2024-04-19 15.35 15.45 15.15 15.33 -0.58% 112,458 172,311,508
2024-04-18 15.16 15.66 15.08 15.42 +1.31% 162,825 251,185,892
2024-04-17 15.01 15.32 14.96 15.22 +2.15% 168,481 255,192,729
2024-04-16 15.45 15.45 14.7 14.9 -4.67% 247,835 371,981,092
2024-04-15 15.44 15.85 15.36 15.63 +1.36% 129,733 202,847,861
2024-04-12 15.65 15.69 15.4 15.42 -1.28% 94,559 146,660,094
2024-04-11 15.65 15.91 15.58 15.62 -0.45% 85,455 134,612,449
2024-04-10 15.88 16.09 15.65 15.69 -1.32% 81,407 128,923,118
2024-04-09 15.7 15.91 15.43 15.9 +1.08% 124,709 195,441,199
2024-04-08 16.19 16.23 15.73 15.73 -3.02% 129,339 205,631,840
2024-04-03 16.07 16.4 16.03 16.22 +0.62% 93,477 151,939,383
2024-04-02 16.32 16.32 16.05 16.12 -1.29% 102,439 165,554,553
2024-04-01 16.04 16.33 16.03 16.33 +1.37% 108,631 176,342,294
2024-03-29 15.89 16.15 15.85 16.11 +1.45% 94,786 151,614,853
2024-03-28 15.91 16.23 15.79 15.88 -0.75% 142,607 228,006,134
2024-03-27 16.13 16.24 15.97 16 -0.81% 107,530 173,321,580
2024-03-26 16.2 16.23 15.98 16.13 0% 113,707 182,994,585
2024-03-25 16.43 16.6 16.12 16.13 -1.77% 131,513 215,105,193
2024-03-22 16.66 16.73 16.26 16.42 -1.85% 142,679 234,464,402
2024-03-21 17.12 17.18 16.73 16.73 -2.05% 136,650 231,164,375
2024-03-20 17.2 17.23 16.99 17.08 -0.93% 109,910 187,796,374
2024-03-19 17.41 17.71 17.23 17.24 -1.54% 140,642 244,589,277
2024-03-18 17.27 17.57 17.12 17.51 +2.34% 199,085 345,050,580
2024-03-15 16.9 17.24 16.78 17.11 +0.71% 150,264 256,028,180
2024-03-14 17.14 17.39 16.92 16.99 +0.95% 187,941 322,582,152
2024-03-13 16.99 16.99 16.7 16.83 -0.94% 93,948 158,131,598
2024-03-12 16.82 17.23 16.8 16.99 +0.95% 151,359 257,206,466
2024-03-11 16.85 16.92 16.65 16.83 +0.36% 148,720 249,263,510
2024-03-08 16.62 16.91 16.6 16.77 +0.72% 81,855 137,140,285
2024-03-07 16.95 17.01 16.62 16.65 -1.83% 116,766 196,021,047
2024-03-06 17.16 17.27 16.86 16.96 -1.8% 135,709 231,122,623
2024-03-05 17.17 17.44 17.03 17.27 +0.17% 164,814 284,189,924
2024-03-04 16.8 17.24 16.75 17.24 +2.56% 175,152 298,750,322
2024-03-01 16.81 16.84 16.61 16.81 -0.36% 156,719 262,089,777
2024-02-29 16.1 17.09 16.1 16.87 +3.5% 248,642 416,468,552
2024-02-28 16.49 16.86 16.28 16.3 -1.09% 215,602 358,120,669
2024-02-27 16.33 16.49 16.2 16.48 +1.23% 166,226 272,350,349
2024-02-26 16.05 16.43 15.91 16.28 +1.43% 194,304 314,844,515
2024-02-23 16.17 16.17 15.84 16.05 -0.74% 131,651 210,568,341
2024-02-22 16.15 16.23 15.97 16.17 +0.12% 128,071 206,043,847
2024-02-21 16.19 16.4 16.03 16.15 -1.4% 188,869 305,791,842
2024-02-20 15.91 16.48 15.69 16.38 +2.89% 163,899 266,875,489
2024-02-19 16.2 16.29 15.68 15.92 +0.19% 201,137 320,625,357
2024-02-08 16.3 16.77 15.82 15.89 -1.37% 294,272 482,025,609
2024-02-07 14.92 16.11 14.88 16.11 +7.98% 301,341 473,340,037
2024-02-06 13.63 15 13.37 14.92 +9.38% 241,806 348,789,249
2024-02-05 13.76 14.08 13.02 13.64 -2.29% 236,293 320,010,193
2024-02-02 14.59 14.78 13.6 13.96 -4.97% 179,571 253,772,684
2024-02-01 14.32 14.83 14.13 14.69 +2.44% 146,323 213,372,617
2024-01-31 14.74 14.86 14.33 14.34 -3.5% 135,584 197,243,603
2024-01-30 15.3 15.36 14.83 14.86 -4.07% 110,529 166,957,817
2024-01-29 15.62 15.78 15.38 15.49 -0.71% 112,992 175,576,822
2024-01-26 15.54 15.77 15.44 15.6 +0.06% 111,683 174,545,171
2024-01-25 15.57 15.73 15.2 15.59 +0.71% 132,213 205,246,079
2024-01-24 15.41 15.6 14.97 15.48 +1.24% 122,830 188,114,902
2024-01-23 14.98 15.4 14.86 15.29 +2.34% 121,656 184,783,433
2024-01-22 15.65 15.95 14.88 14.94 -6.1% 191,256 294,439,859
2024-01-19 16.22 16.58 15.8 15.91 -0.93% 177,133 285,753,171
2024-01-18 15.98 16.2 15.59 16.06 -0.25% 147,713 234,083,780
2024-01-17 16.39 16.7 16.1 16.1 -2.19% 93,847 153,734,024
2024-01-16 16.37 16.74 16.3 16.46 +0.37% 100,093 164,999,680
2024-01-15 16.02 16.52 15.98 16.4 +1.8% 92,918 152,035,259
2024-01-12 16.1 16.35 15.97 16.11 -0.25% 105,874 171,647,436
2024-01-11 16.58 16.68 15.65 16.15 -2.65% 259,986 416,555,417
2024-01-10 16.75 16.94 16.47 16.59 -0.96% 128,855 214,402,890
2024-01-09 16.64 16.89 16.45 16.75 +0.24% 127,586 213,069,321
2024-01-08 16.65 16.98 16.6 16.71 -0.3% 151,069 253,938,081
2024-01-05 17.15 17.2 16.66 16.76 -3.01% 191,223 323,828,240
2024-01-04 17.35 17.38 17.04 17.28 -0.4% 111,711 192,288,445
2024-01-03 17.17 17.59 17.11 17.35 +0.52% 179,083 310,407,101
2024-01-02 16.87 17.65 16.75 17.26 +1.41% 261,430 452,939,055

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

ф╝ЪчХЕщАЪшоп 300578

2022-2023两年

шИкхдйхПСх▒Х 000547

2022-2023两年

щ╣┐х▒▒цЦ░цЭР 603051

2023年全年

хНЧцЦ╣ш╖пцЬ║ 603280

2024年一季度

STф╣ЭшКЭ 000989

2023年全年

хЕ┤ц║РчОпхвГ 300266

近半年

ф╕нф┐бх░╝щЫЕ 600084

近半年

х╝ШшопчзСцКА 603015

2023年全年

ц▒ЗцИРшВбф╗╜ 688403

2023年全年

хНЧф║ЪцЦ░цЭР 688519

2022-2023两年

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
虚拟现实
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

近半年
区块链
新能源汽车
数字经济

хоЭф┐бш╜пф╗╢ (600845)

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