щЗСшЗкхдйцнг 600560

数据更新至:

添加到对比分析

16.51 -2.08%

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

16.51
-2.08% -0.35
16.68
开盘价
16.76
最高价
16.35
最低价
50,485
成交量
数据更新至: 2025-03-25

技术指标

17.64
MA5 (5日均线)
18.01
MA10 (10日均线)
17.71
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 16.68 16.76 16.35 16.51 -2.08% 50,485 83,406,293
2025-03-24 17.96 17.96 16.31 16.86 -6.95% 159,436 270,324,280
2025-03-21 17.96 18.39 17.72 18.12 +0.28% 124,313 224,026,478
2025-03-20 18.44 18.52 18.02 18.07 -2.95% 149,599 273,143,148
2025-03-19 17.95 18.64 17.82 18.62 +2.99% 208,037 380,643,015
2025-03-18 17.89 18.13 17.72 18.08 +1.29% 143,044 256,953,155
2025-03-17 17.62 17.97 17.55 17.85 -0.17% 144,733 257,389,572
2025-03-14 17.58 18.03 17.42 17.88 -0.94% 211,597 374,969,105
2025-03-13 19.4 19.68 18.05 18.05 -10.02% 347,580 642,562,969
2025-03-12 20.79 22.48 19.66 20.06 -3.51% 550,070 1,117,748,019
2025-03-11 20.7 20.79 20.69 20.79 +10% 112,308 233,219,404
2025-03-10 17.08 18.9 16.87 18.9 +10.01% 136,347 249,562,765
2025-03-07 17.1 17.37 16.91 17.18 -0.23% 72,116 123,618,986
2025-03-06 17.3 17.45 17.02 17.22 +0.06% 89,742 154,438,759
2025-03-05 16.35 17.61 16.31 17.21 +4.49% 112,014 190,752,475
2025-03-04 15.9 16.51 15.81 16.47 +2.62% 50,244 82,270,641
2025-03-03 16.13 16.35 15.81 16.05 0% 46,780 75,279,334
2025-02-28 16.94 16.96 15.96 16.05 -5.03% 69,912 114,115,279
2025-02-27 17.28 17.38 16.76 16.9 -2.48% 75,180 128,129,562
2025-02-26 17.3 17.6 17.18 17.33 +2.06% 89,022 154,550,330
2025-02-25 16.7 17.31 16.68 16.98 -0.18% 88,786 151,930,421
2025-02-24 17.41 17.5 16.78 17.01 -2.47% 124,175 210,907,319
2025-02-21 17.78 18.39 17.4 17.44 +1.34% 186,474 330,589,084
2025-02-20 16.99 17.38 16.74 17.21 +0.64% 136,394 231,904,477
2025-02-19 16 17.69 15.98 17.1 +6.34% 171,691 292,245,206
2025-02-18 16.56 16.59 16.06 16.08 -3.19% 70,717 115,295,025
2025-02-17 16.16 16.74 16.15 16.61 +2.15% 95,167 156,761,582
2025-02-14 16.12 16.68 15.85 16.26 +1.94% 98,075 159,635,523
2025-02-13 16.08 16.34 15.91 15.95 -1.48% 64,594 104,211,396
2025-02-12 16.14 16.22 16.01 16.19 0% 54,182 87,379,760
2025-02-11 16.1 16.26 16 16.19 +0.37% 68,202 110,223,158
2025-02-10 16.1 16.13 15.9 16.13 +0.5% 61,979 99,451,112
2025-02-07 16.08 16.19 15.81 16.05 0% 88,245 141,436,961
2025-02-06 15.5 16.11 15.4 16.05 +3.48% 77,522 123,660,236
2025-02-05 15.58 15.68 15.27 15.51 +0.26% 61,503 95,434,460
2025-01-27 16 16.02 15.41 15.47 -2.21% 56,708 88,667,934
2025-01-24 15.5 16.2 15.4 15.82 +1.87% 78,074 122,846,077
2025-01-23 15.88 16.01 15.51 15.53 -1.15% 79,029 124,649,622
2025-01-22 16 16.53 15.64 15.71 -2.72% 97,451 154,295,097
2025-01-21 15.8 16.79 15.77 16.15 +0.44% 162,102 263,712,190
2025-01-20 15.5 16.85 15.16 16.08 +4.96% 198,740 318,158,882
2025-01-17 14.9 15.9 14.85 15.32 +2.13% 125,370 193,431,720
2025-01-16 14.9 15.59 14.73 15 +0.33% 63,714 96,224,226
2025-01-15 14.8 15.08 14.61 14.95 +1.29% 54,945 81,400,776
2025-01-14 13.92 14.76 13.92 14.76 +6.03% 56,561 81,798,367
2025-01-13 13.79 14.1 13.5 13.92 -0.5% 35,606 49,202,794
2025-01-10 14.35 14.64 13.95 13.99 -2.1% 63,586 90,985,176
2025-01-09 13.73 14.4 13.73 14.29 +2.81% 55,927 79,579,082
2025-01-08 13.99 14.05 13.5 13.9 -1.14% 46,300 63,854,063
2025-01-07 13.67 14.06 13.64 14.06 +2.78% 48,313 67,044,508
2025-01-06 13.6 13.85 13.21 13.68 +0.15% 42,356 57,683,936
2025-01-03 14.5 14.6 13.58 13.66 -5.47% 70,328 97,790,781
2025-01-02 14.6 14.98 14.28 14.45 -1.3% 64,276 93,846,445
2024-12-31 15.33 15.36 14.6 14.64 -4.19% 63,115 93,910,115
2024-12-30 15.39 15.43 14.98 15.28 -1.61% 51,067 77,825,040
2024-12-27 15.48 15.73 15.37 15.53 +0.84% 61,684 96,047,454
2024-12-26 14.99 15.5 14.99 15.4 +2.46% 67,794 104,102,049
2024-12-25 15.65 15.65 14.89 15.03 -3.96% 89,927 136,036,953
2024-12-24 15.71 15.93 15.34 15.65 +0.97% 99,117 155,038,574
2024-12-23 16.66 16.76 15.44 15.5 -8.01% 169,432 269,870,380
2024-12-20 17 17.11 16.55 16.85 -2.43% 180,142 302,107,600
2024-12-19 17.89 18.12 17.01 17.27 -7.99% 216,753 377,343,607
2024-12-18 19.33 19.5 18.28 18.77 +3.08% 260,717 487,796,097
2024-12-17 19.5 19.86 17.82 18.21 -3.7% 314,170 587,338,289
2024-12-16 17.06 18.91 17.03 18.91 +10.01% 137,808 258,214,589
2024-12-13 17.77 18.1 17.12 17.19 -6.01% 254,467 444,081,649
2024-12-12 17.6 19.45 17.1 18.29 +3.45% 371,400 690,376,132
2024-12-11 18.41 18.41 17.19 17.68 -3.97% 326,575 578,063,386
2024-12-10 17.09 18.41 16.6 18.41 +9.98% 326,624 586,174,719
2024-12-09 16.59 17.4 16.4 16.74 +1.52% 146,390 244,762,707
2024-12-06 16.13 16.87 15.73 16.49 +2.81% 141,347 230,673,088
2024-12-05 15.73 16.25 15.57 16.04 +1.13% 84,947 135,857,237
2024-12-04 15.76 16.39 15.57 15.86 +0.44% 114,622 183,448,636
2024-12-03 15.67 15.91 15.6 15.79 +0.83% 63,902 100,648,892
2024-12-02 15.62 15.84 15.54 15.66 +1.1% 63,598 99,768,154
2024-11-29 15.29 15.58 15.04 15.49 +3.2% 78,351 120,085,599
2024-11-28 15.01 15.33 14.94 15.01 -0.07% 41,133 62,238,386
2024-11-27 14.86 15.03 14.46 15.02 +0.13% 48,356 71,073,440
2024-11-26 15.25 15.56 14.97 15 -1.64% 43,786 66,822,617
2024-11-25 14.95 15.26 14.75 15.25 +2.35% 49,902 75,184,446
2024-11-22 15.18 15.94 14.87 14.9 -1.78% 72,638 111,424,183
2024-11-21 15.16 15.32 15 15.17 +0.07% 33,082 50,142,633
2024-11-20 14.83 15.27 14.68 15.16 +1.81% 41,001 61,892,244
2024-11-19 14.22 14.89 14.22 14.89 +4.27% 35,426 51,667,192
2024-11-18 14.84 15 14.21 14.28 -3.05% 59,897 86,546,801
2024-11-15 15.15 15.35 14.69 14.73 -3.16% 54,821 82,479,836
2024-11-14 15.55 15.75 15.15 15.21 -3.18% 57,184 88,054,992
2024-11-13 15.55 15.73 15.26 15.71 +0.71% 51,551 80,109,153
2024-11-12 16.01 16.06 15.42 15.6 -2.86% 77,808 122,420,398
2024-11-11 15.7 16.1 15.66 16.06 +1.77% 77,125 122,841,973
2024-11-08 15.8 15.96 15.65 15.78 +0.9% 83,693 132,410,975
2024-11-07 15.35 15.8 15.34 15.64 -0.7% 73,023 113,688,643
2024-11-06 15.53 16.15 15.46 15.75 +0.96% 96,063 151,572,149
2024-11-05 15.37 15.63 15.31 15.6 +1.1% 84,010 130,171,091
2024-11-04 15 15.51 14.93 15.43 +3.56% 65,857 101,083,641
2024-11-01 15.42 15.52 14.78 14.9 -4.12% 92,580 139,753,784
2024-10-31 15.66 15.89 15.33 15.54 +0.13% 92,553 144,603,405
2024-10-30 14.96 15.6 14.94 15.52 +2.17% 87,930 134,434,210
2024-10-29 15.5 15.92 15.09 15.19 -1.49% 103,576 160,578,684
2024-10-28 14.95 15.42 14.84 15.42 +3.35% 82,437 125,555,884
2024-10-25 14.9 14.96 14.7 14.92 +0.47% 69,375 103,124,527
2024-10-24 14.6 14.87 14.41 14.85 +1.85% 81,003 119,173,816
2024-10-23 14.36 14.82 14.32 14.58 +0.76% 69,525 101,432,257
2024-10-22 14.65 14.65 14.35 14.47 -1.09% 62,770 90,792,714
2024-10-21 14.4 14.67 14.25 14.63 +2.88% 84,934 123,068,183
2024-10-18 14.04 14.55 13.81 14.22 +2.08% 77,324 109,800,482
2024-10-17 14.18 14.28 13.93 13.93 -0.29% 57,887 81,516,279
2024-10-16 13.66 14.18 13.61 13.97 +0.14% 60,146 83,973,669
2024-10-15 14.34 14.49 13.95 13.95 -3.86% 87,172 123,681,859
2024-10-14 14 14.53 13.88 14.51 +0.14% 111,347 158,312,421
2024-10-11 15.05 15.37 14.49 14.49 -10% 171,273 252,419,498
2024-10-10 16.77 17.39 15.67 16.1 -2.31% 335,489 551,107,311
2024-10-09 15 16.48 14.11 16.48 +10.01% 274,333 435,025,631
2024-10-08 15.83 15.83 14.04 14.98 +4.1% 128,145 190,687,020
2024-09-30 14.06 14.47 13.47 14.39 +8.11% 100,379 140,988,147
2024-09-27 12.92 13.33 12.87 13.31 +4.07% 39,669 52,052,405
2024-09-26 12.52 12.79 12.5 12.79 +1.91% 44,268 55,934,375
2024-09-25 12.58 12.8 12.52 12.55 +0.32% 53,272 67,308,681
2024-09-24 12.29 12.53 12.11 12.51 +2.96% 43,234 53,440,402
2024-09-23 12.33 12.35 12.1 12.15 -1.46% 37,264 45,436,078
2024-09-20 12.32 12.47 12.16 12.33 +0.08% 40,109 49,238,453
2024-09-19 12.1 12.39 11.98 12.32 +1.73% 56,586 69,200,977
2024-09-18 11.85 12.31 11.82 12.11 +1.94% 54,680 65,986,043
2024-09-13 11.84 12.13 11.64 11.88 +0.68% 47,644 56,904,401
2024-09-12 11.51 12.32 11.5 11.8 +2.25% 59,511 71,049,410
2024-09-11 11.5 11.64 11.46 11.54 -0.69% 13,662 15,782,389
2024-09-10 11.59 11.64 11.27 11.62 +1.13% 23,639 27,065,337
2024-09-09 11.29 11.54 11.21 11.49 +0.97% 20,397 23,246,446
2024-09-06 11.65 11.68 11.37 11.38 -2.15% 19,952 22,946,173
2024-09-05 11.53 11.67 11.5 11.63 +0.87% 11,098 12,883,835
2024-09-04 11.51 11.65 11.5 11.53 -1.03% 12,491 14,449,275
2024-09-03 11.55 11.74 11.47 11.65 +1.13% 17,124 19,868,255
2024-09-02 11.72 11.85 11.5 11.52 -1.71% 20,737 24,215,779
2024-08-30 11.49 11.85 11.4 11.72 +1.91% 24,993 29,271,646
2024-08-29 11.16 11.52 11.05 11.5 +2.95% 22,485 25,625,207
2024-08-28 10.91 11.28 10.88 11.17 +2.2% 20,213 22,499,193
2024-08-27 11.22 11.25 10.9 10.93 -2.84% 19,864 21,909,875
2024-08-26 11.2 11.38 11.16 11.25 +0.09% 17,178 19,363,824
2024-08-23 11.33 11.38 11.1 11.24 -0.79% 18,316 20,576,645
2024-08-22 11.58 11.64 11.3 11.33 -1.73% 16,821 19,222,649
2024-08-21 11.59 11.78 11.49 11.53 -1.03% 19,651 22,815,705
2024-08-20 11.97 12.07 11.55 11.65 -2.75% 26,599 31,252,438
2024-08-19 12.01 12.24 11.97 11.98 -0.75% 16,227 19,599,263
2024-08-16 12.35 12.36 12.05 12.07 -1.31% 15,085 18,331,424
2024-08-15 12.09 12.29 12 12.23 +0.91% 16,579 20,171,112
2024-08-14 12.15 12.28 12.1 12.12 -0.33% 13,167 16,043,268
2024-08-13 11.95 12.16 11.95 12.16 +1% 13,607 16,424,516
2024-08-12 12.19 12.2 11.95 12.04 -1.23% 17,183 20,745,779
2024-08-09 12.48 12.59 12.18 12.19 -1.69% 15,749 19,381,783
2024-08-08 12.45 12.57 12.2 12.4 -1.51% 23,185 28,678,708
2024-08-07 12.55 12.87 12.48 12.59 +1.37% 35,904 45,486,227
2024-08-06 12.45 12.6 12.26 12.42 +0.98% 25,384 31,460,543
2024-08-05 12.63 12.82 12.22 12.3 -2.69% 25,270 31,648,144
2024-08-02 12.75 12.92 12.61 12.64 -1.25% 19,054 24,284,861
2024-08-01 12.82 13 12.75 12.8 +0.31% 28,569 36,746,173
2024-07-31 12.21 12.85 12.19 12.76 +4.08% 36,127 45,694,030
2024-07-30 12.28 12.35 12.08 12.26 -0.33% 17,451 21,290,933
2024-07-29 12.4 12.56 12.26 12.3 -0.4% 23,750 29,436,600
2024-07-26 11.96 12.37 11.89 12.35 +4.04% 29,010 35,404,787
2024-07-25 11.84 12.06 11.65 11.87 +0.17% 17,316 20,559,872
2024-07-24 11.98 12.12 11.8 11.85 -1.58% 19,056 22,698,542
2024-07-23 12.38 12.41 12.01 12.04 -2.75% 13,950 17,026,298
2024-07-22 12.28 12.44 12.26 12.38 +0.49% 14,826 18,333,875
2024-07-19 12.05 12.43 12 12.32 +1.15% 19,678 24,203,566
2024-07-18 11.95 12.22 11.84 12.18 -0.33% 24,702 29,729,193
2024-07-17 12.83 12.89 12.2 12.22 -0.08% 35,270 43,839,621
2024-07-16 12.11 12.23 11.91 12.23 +0.99% 18,696 22,605,697
2024-07-15 12.42 12.42 12.05 12.11 -2.89% 26,986 32,846,137
2024-07-12 12.8 12.89 12.45 12.47 -2.96% 25,132 31,615,841
2024-07-11 12.55 12.9 12.53 12.85 +3.8% 24,159 30,805,925
2024-07-10 12.79 12.79 12.38 12.38 -2.44% 18,685 23,481,536
2024-07-09 12.43 12.7 12.23 12.69 +1.93% 24,837 31,056,749
2024-07-08 12.92 13 12.35 12.45 -4.08% 29,896 37,609,158
2024-07-05 12.9 13.06 12.76 12.98 +0.15% 23,302 30,073,936
2024-07-04 13.03 13.36 12.93 12.96 -0.54% 20,768 27,165,575
2024-07-03 13.31 13.38 12.98 13.03 -2.1% 19,607 25,641,069
2024-07-02 13.59 13.74 13.2 13.31 -2.13% 27,738 37,243,768
2024-07-01 13.4 13.7 13.4 13.6 +1.49% 21,155 28,662,014
2024-06-28 13.31 13.61 13.22 13.4 +0.53% 22,702 30,607,615
2024-06-27 13.21 13.76 13.21 13.33 -1.19% 31,701 43,016,424
2024-06-26 13.02 13.49 12.91 13.49 +4.01% 26,114 34,570,535
2024-06-25 12.89 13.14 12.83 12.97 +0.54% 16,685 21,728,766
2024-06-24 13.24 13.29 12.88 12.9 -3.23% 24,634 32,078,264
2024-06-21 13.33 13.4 13.22 13.33 -0.15% 14,811 19,715,003
2024-06-20 13.75 13.82 13.35 13.35 -3.05% 21,860 29,610,768
2024-06-19 13.99 14.02 13.75 13.77 -1.29% 20,634 28,649,902
2024-06-18 13.7 13.99 13.65 13.95 +1.45% 21,116 29,283,161
2024-06-17 13.75 14.01 13.7 13.75 -0.65% 18,053 24,972,122
2024-06-14 13.68 13.88 13.54 13.84 +0.8% 17,557 24,136,221
2024-06-13 13.75 13.82 13.64 13.73 -0.07% 19,131 26,262,100
2024-06-12 13.65 13.85 13.55 13.74 +0.66% 21,774 29,954,576
2024-06-11 13.32 13.7 13.17 13.65 +1.64% 25,085 33,853,591
2024-06-07 13.2 13.48 13.2 13.43 +2.28% 25,389 33,975,754
2024-06-06 13.59 13.66 13.03 13.13 -3.38% 41,334 54,743,752
2024-06-05 13.87 13.88 13.55 13.59 -2.02% 19,551 26,818,576
2024-06-04 13.95 14.01 13.61 13.87 -0.86% 28,153 38,686,648
2024-06-03 14.48 14.48 13.8 13.99 -2.85% 38,631 54,489,712
2024-05-31 14.14 14.4 14.14 14.4 +1.34% 27,185 38,932,992
2024-05-30 14.18 14.33 14.03 14.21 +0.14% 18,752 26,660,726
2024-05-29 14.08 14.35 14.05 14.19 +0.28% 18,265 25,942,639
2024-05-28 14.34 14.43 14.13 14.15 -1.6% 20,094 28,649,966
2024-05-27 14.31 14.43 14 14.38 +1.48% 29,570 41,923,645
2024-05-24 14.61 14.65 14.16 14.17 -3.01% 30,459 43,747,614
2024-05-23 14.83 14.88 14.54 14.61 -2.01% 30,996 45,520,326
2024-05-22 14.84 15 14.8 14.91 +0.07% 21,994 32,731,333
2024-05-21 15.01 15.06 14.78 14.9 -1.46% 26,932 40,095,506
2024-05-20 15.27 15.4 15.08 15.12 -0.79% 39,484 60,004,529
2024-05-17 15.28 15.29 15 15.24 -0.33% 44,583 67,522,144
2024-05-16 14.64 15.73 14.6 15.29 +5.23% 107,361 163,828,687
2024-05-15 14.69 14.83 14.49 14.53 -1.09% 31,559 46,164,906
2024-05-14 14.62 14.9 14.6 14.69 +0.41% 30,022 44,186,225
2024-05-13 15.03 15.06 14.6 14.63 -2.66% 38,966 57,416,505
2024-05-10 15.34 15.36 14.93 15.03 -1.76% 37,203 56,059,993
2024-05-09 15.37 15.53 15.21 15.3 +0.66% 40,835 62,669,772
2024-05-08 15.73 15.73 15.13 15.2 -3.37% 54,963 84,404,201
2024-05-07 15.91 15.96 15.66 15.73 -0.88% 50,075 79,089,151
2024-05-06 15.7 15.89 15.65 15.87 +2.06% 60,593 95,808,331
2024-04-30 15.92 15.94 15.46 15.55 -2.14% 56,028 87,488,270
2024-04-29 15.35 15.93 15.32 15.89 +2.06% 74,561 116,736,415
2024-04-26 15.14 15.62 15.09 15.57 +2.64% 64,709 99,839,986
2024-04-25 15.06 15.27 15.05 15.17 -0.52% 32,425 49,145,737
2024-04-24 15 15.29 14.9 15.25 +2.35% 53,514 81,109,735
2024-04-23 14.9 15.06 14.82 14.9 -0.13% 40,813 60,889,196
2024-04-22 15.19 15.45 14.91 14.92 -1.78% 60,119 91,130,755
2024-04-19 15.17 15.36 15.06 15.19 -2.13% 60,367 91,695,623
2024-04-18 15.75 15.97 15.5 15.52 -2.39% 73,702 115,766,392
2024-04-17 15.37 15.93 15.28 15.9 +4.13% 87,911 138,027,965
2024-04-16 15.06 15.53 14.36 15.27 +0.79% 91,059 136,057,575
2024-04-15 15.38 15.63 14.6 15.15 -1.05% 74,126 112,651,167
2024-04-12 15.72 16.15 15.3 15.31 -3.16% 73,587 115,119,615
2024-04-11 15.81 16.12 15.76 15.81 -2.53% 62,053 98,767,652
2024-04-10 16.51 16.85 15.96 16.22 -0.86% 86,872 142,801,817
2024-04-09 16.51 16.51 16.06 16.36 -1.03% 60,945 99,491,566
2024-04-08 16.23 16.71 15.88 16.53 +1.85% 104,281 171,575,353
2024-04-03 15.93 16.3 15.61 16.23 +1.5% 80,616 129,260,570
2024-04-02 16.52 16.52 15.8 15.99 -3.27% 87,558 140,698,826
2024-04-01 16.2 16.58 16.1 16.53 +2.23% 92,982 151,877,385
2024-03-29 16.36 16.46 15.76 16.17 -0.8% 97,527 156,382,844
2024-03-28 15.7 16.49 15.65 16.3 +1.88% 108,227 175,230,479
2024-03-27 16 16.5 15.9 16 +0.06% 119,764 194,070,486
2024-03-26 16 16.1 15.51 15.99 +0.82% 107,901 170,746,319
2024-03-25 16.58 16.88 15.85 15.86 -5.03% 156,882 256,430,648
2024-03-22 17.52 17.53 16.7 16.7 -7.84% 238,755 406,896,005
2024-03-21 18.3 19.07 18.03 18.12 -0.88% 195,514 362,766,996
2024-03-20 18.26 18.5 18.01 18.28 -1.93% 171,013 312,197,482
2024-03-19 18.37 19.75 17.8 18.64 +0.16% 295,968 543,950,573
2024-03-18 18.3 18.85 18.18 18.61 -1.17% 275,940 511,406,271
2024-03-15 17.8 19.44 17.64 18.83 +5.2% 373,059 690,461,410
2024-03-14 17 18.92 16.92 17.9 +4.07% 394,941 705,512,765
2024-03-13 16.94 17.25 16.64 17.2 +1.65% 255,014 431,127,992
2024-03-12 16.85 17.18 16.66 16.92 -2.93% 293,561 496,443,588
2024-03-11 17.82 18.56 17.12 17.43 -2.68% 452,374 798,533,569
2024-03-08 18.88 20.13 17.5 17.91 -2.13% 621,913 1,180,745,702
2024-03-07 18 18.3 17.7 18.3 +9.98% 123,555 223,728,674
2024-03-06 15.08 16.64 15.08 16.64 +9.98% 201,469 329,603,172
2024-03-05 15.4 15.53 15.04 15.13 -4.24% 140,456 214,600,858
2024-03-04 15.7 16.26 15.4 15.8 -0.06% 150,436 237,117,784
2024-03-01 15.4 16.5 15.4 15.81 +3.33% 182,276 288,963,179
2024-02-29 14.32 15.36 14.23 15.3 +2.82% 213,242 319,706,413
2024-02-28 16.27 16.68 14.88 14.88 -9.98% 296,167 465,097,396
2024-02-27 15.85 16.98 15.69 16.53 +2.67% 246,817 403,633,964
2024-02-26 16.54 17.74 16.03 16.1 -0.19% 291,450 487,721,101
2024-02-23 15.99 16.67 15.47 16.13 +2.8% 278,560 444,002,406
2024-02-22 15.21 16.21 14.93 15.69 +6.45% 288,313 447,817,263
2024-02-21 14.56 15.51 14.52 14.74 -2.06% 268,870 404,401,158
2024-02-20 14.36 15.4 14.36 15.05 +2.31% 292,932 434,482,621
2024-02-19 13.6 14.96 13.25 14.71 +8.16% 316,431 459,887,984
2024-02-08 12.35 13.99 11.68 13.6 +4.78% 268,369 344,465,231
2024-02-07 12.9 13.72 12.73 12.98 -6.82% 289,558 381,575,660
2024-02-06 14.79 14.79 12.35 13.93 +1.53% 388,661 519,939,994
2024-02-05 13.72 13.72 13.72 13.72 +10.02% 74,736 102,537,792
2024-02-02 12.3 13.05 11.86 12.47 +5.14% 201,371 254,450,767
2024-02-01 11.99 12.26 11.51 11.86 -1.41% 66,193 78,746,251
2024-01-31 12.79 12.89 11.89 12.03 -5.57% 73,605 90,310,597
2024-01-30 12.99 13.53 12.71 12.74 -2.75% 61,181 79,957,824
2024-01-29 13.67 13.68 13.07 13.1 -3.89% 56,988 75,576,110
2024-01-26 13.58 13.79 13.41 13.63 +0.44% 77,627 105,735,129
2024-01-25 12.68 13.63 12.58 13.57 +7.02% 100,636 133,152,694
2024-01-24 12.26 12.73 12.13 12.68 +3.59% 72,618 90,137,489
2024-01-23 12.23 12.3 11.91 12.24 +0.16% 51,360 62,268,023
2024-01-22 13.1 13.25 12.11 12.22 -6.72% 64,622 81,603,375
2024-01-19 13.26 13.42 13.05 13.1 -1.21% 35,998 47,578,890
2024-01-18 13.4 13.55 12.95 13.26 -1.04% 58,051 76,383,107
2024-01-17 13.68 13.84 13.35 13.4 -2.19% 39,831 54,220,443
2024-01-16 13.88 13.88 13.41 13.7 -1.37% 57,292 78,026,832
2024-01-15 13.92 14.1 13.82 13.89 -1% 39,082 54,450,803
2024-01-12 14.17 14.34 13.99 14.03 -1.2% 46,478 65,858,539
2024-01-11 13.9 14.23 13.9 14.2 +1.87% 53,208 75,116,650
2024-01-10 14.32 14.39 13.93 13.94 -2.59% 70,876 100,198,650
2024-01-09 13.91 14.75 13.91 14.31 +2.88% 97,200 140,061,601
2024-01-08 14.11 14.13 13.87 13.91 -1.77% 51,934 72,664,940
2024-01-05 14.47 14.6 14.1 14.16 -2.34% 62,969 90,151,478
2024-01-04 14.76 14.76 14.5 14.5 -1.63% 44,327 64,537,920
2024-01-03 14.75 14.8 14.48 14.74 -0.47% 70,726 103,515,802
2024-01-02 14.79 14.89 14.66 14.81 +0.07% 65,856 97,440,807

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

цЛЫхХЖчзпф╜Щ 001914

近期数据

цЩ╢хНЗшВбф╗╜ 688478

2024年至今

шП▓цЮЧца╝х░Ф 603226

近三个月

шО▒чЙ╣хЕЙчФ╡ 688150

2024年一季度

х▒▒чЯ│ч╜СчзС 688030

近三个月

цЩ║ч┐ФщЗСц│░-U 688443

2023年全年

щУБц╡БшВбф╗╜ 603926

近期数据

чЫЫшИкшВбф╗╜ 001205

2024年至今

хУБшМЧчзСцКА 688109

2024年至今

STхдйхЦ╗ 300205

近三个月

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
半导体
芯片
AI人工智能

шИкхоЗх╛о (300053)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
虚拟现实

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