ч╗┤ш┐ЬшВбф╗╜ 600955

数据更新至:

添加到对比分析

15.19 +1.81%

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

15.19
+1.81% +0.27
14.87
开盘价
15.22
最高价
14.81
最低价
19,992
成交量
数据更新至: 2025-03-25

技术指标

15.08
MA5 (5日均线)
15.00
MA10 (10日均线)
14.76
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 14.87 15.22 14.81 15.19 +1.81% 19,992 30,003,374
2025-03-24 14.83 15.08 14.7 14.92 +0.07% 30,334 45,038,759
2025-03-21 15.33 15.49 14.9 14.91 -2.74% 50,249 76,081,049
2025-03-20 15.13 15.46 15 15.33 +1.86% 48,393 73,932,669
2025-03-19 15.01 15.2 14.93 15.05 +0.47% 18,820 28,319,270
2025-03-18 15.05 15.1 14.9 14.98 -0.6% 22,564 33,838,288
2025-03-17 15.02 15.24 15.02 15.07 +0.33% 26,973 40,817,055
2025-03-14 14.75 15.15 14.66 15.02 +1.56% 50,293 75,334,246
2025-03-13 14.77 14.8 14.6 14.79 +0.14% 20,167 29,626,760
2025-03-12 14.8 14.86 14.68 14.77 -0.2% 20,256 29,841,020
2025-03-11 14.56 14.87 14.56 14.8 +0.82% 35,813 52,809,040
2025-03-10 14.36 15.14 14.36 14.68 +2.23% 68,191 100,484,842
2025-03-07 14.22 14.45 14.2 14.36 +0.7% 19,505 27,998,957
2025-03-06 14.21 14.28 14.14 14.26 +0.35% 26,732 38,001,775
2025-03-05 14.26 14.3 14.1 14.21 -0.35% 15,561 22,053,356
2025-03-04 14.42 14.5 14.17 14.26 -1.99% 34,896 49,877,407
2025-03-03 14.53 14.73 14.48 14.55 +0.14% 32,135 46,923,540
2025-02-28 14.6 14.75 14.48 14.53 -1.29% 16,352 23,885,662
2025-02-27 14.76 14.76 14.58 14.72 -0.34% 19,189 28,157,224
2025-02-26 14.69 14.81 14.6 14.77 +1.23% 21,481 31,696,009
2025-02-25 14.61 14.79 14.51 14.59 -0.61% 20,028 29,336,586
2025-02-24 14.63 14.84 14.39 14.68 -0.07% 43,336 63,246,591
2025-02-21 14.86 14.86 14.58 14.69 -0.47% 12,854 18,858,630
2025-02-20 14.64 14.84 14.51 14.76 +1.03% 14,833 21,745,865
2025-02-19 14.58 14.67 14.54 14.61 +0.21% 11,219 16,380,733
2025-02-18 14.81 14.92 14.53 14.58 -1.55% 16,615 24,474,095
2025-02-17 14.8 14.88 14.66 14.81 0% 13,932 20,533,471
2025-02-14 14.88 15.06 14.8 14.81 -0.87% 18,102 26,899,182
2025-02-13 15 15.19 14.92 14.94 -0.4% 28,412 42,743,173
2025-02-12 14.53 15.04 14.45 15 +3.52% 42,786 63,441,002
2025-02-11 14.26 14.58 14.24 14.49 +1.33% 19,971 28,803,187
2025-02-10 14.25 14.33 14.19 14.3 +0.35% 10,937 15,586,801
2025-02-07 14.19 14.33 14.13 14.25 +0.49% 16,922 24,101,528
2025-02-06 13.96 14.19 13.96 14.18 +1.21% 11,000 15,507,029
2025-02-05 14.18 14.21 13.96 14.01 -0.71% 12,325 17,297,501
2025-01-27 14.06 14.23 13.99 14.11 +0.36% 16,501 23,305,190
2025-01-24 13.78 14.09 13.77 14.06 +1.88% 20,689 28,860,599
2025-01-23 13.79 13.94 13.76 13.8 +0.36% 13,139 18,208,240
2025-01-22 13.8 13.86 13.72 13.75 -0.58% 8,975 12,356,982
2025-01-21 13.89 13.94 13.73 13.83 -0.36% 9,780 13,503,593
2025-01-20 13.82 13.93 13.77 13.88 +0.58% 11,794 16,355,368
2025-01-17 13.71 13.85 13.7 13.8 +0.22% 13,779 18,994,685
2025-01-16 13.74 13.88 13.66 13.77 +0.66% 19,810 27,331,809
2025-01-15 13.81 13.82 13.6 13.68 -1.37% 21,483 29,448,342
2025-01-14 13.6 13.89 13.55 13.87 +1.99% 36,977 50,841,913
2025-01-13 13.7 13.78 13.47 13.6 -0.51% 16,317 22,200,074
2025-01-10 14.11 14.14 13.63 13.67 -2.98% 18,654 25,848,065
2025-01-09 14.11 14.26 14.02 14.09 -0.7% 9,278 13,133,039
2025-01-08 14.33 14.42 14 14.19 -1.46% 17,179 24,412,098
2025-01-07 14.21 14.61 14.18 14.4 +1.12% 14,493 20,825,508
2025-01-06 14.4 14.5 14.12 14.24 -1.32% 14,971 21,363,278
2025-01-03 15.29 15.34 14.42 14.43 -5.69% 60,871 89,757,052
2025-01-02 15.26 15.68 14.92 15.3 +0.2% 54,618 83,796,772
2024-12-31 15.5 15.8 15.22 15.27 -1.93% 24,678 38,129,222
2024-12-30 15.6 15.72 15.37 15.57 -0.26% 27,381 42,558,999
2024-12-27 15.87 16.04 15.56 15.61 -2.01% 37,453 59,006,294
2024-12-26 15.82 16.16 15.8 15.93 -0.44% 53,523 85,690,003
2024-12-25 15.34 16.08 15.02 16 +3.49% 69,361 109,128,574
2024-12-24 15.36 15.5 15.15 15.46 +0.65% 18,938 29,097,780
2024-12-23 15.66 15.85 15.3 15.36 -2.41% 29,737 46,351,459
2024-12-20 15.45 16 15.29 15.74 +2.54% 40,662 63,653,980
2024-12-19 15.3 15.39 15.2 15.35 -0.45% 13,623 20,843,005
2024-12-18 15.34 15.45 15.26 15.42 +0.92% 17,268 26,563,151
2024-12-17 15.65 15.65 15.28 15.28 -1.99% 16,338 25,189,599
2024-12-16 15.7 15.78 15.5 15.59 -0.7% 19,133 29,955,525
2024-12-13 15.85 15.96 15.62 15.7 -1.01% 28,713 45,274,886
2024-12-12 16 16.04 15.76 15.86 -1.18% 36,890 58,612,641
2024-12-11 15.42 16.18 15.42 16.05 +3.02% 62,370 99,736,629
2024-12-10 15.45 15.84 15.28 15.58 +2.64% 61,184 95,339,501
2024-12-09 15.09 15.31 14.99 15.18 +0.66% 49,011 74,389,342
2024-12-06 14.79 15.25 14.74 15.08 +1.55% 35,454 53,402,642
2024-12-05 15.18 15.2 14.66 14.85 -0.34% 27,338 40,780,166
2024-12-04 15.15 15.15 14.82 14.9 -1.39% 18,879 28,335,486
2024-12-03 15.25 15.25 15 15.11 -0.53% 16,840 25,434,212
2024-12-02 14.97 15.29 14.94 15.19 +1.88% 38,225 57,912,577
2024-11-29 14.66 14.97 14.61 14.91 +2.05% 23,608 35,003,822
2024-11-28 14.61 14.72 14.56 14.61 0% 14,375 21,056,691
2024-11-27 14.73 14.73 14.34 14.61 -0.2% 21,961 31,873,417
2024-11-26 14.97 14.97 14.61 14.64 -1.15% 12,516 18,437,059
2024-11-25 14.65 14.92 14.61 14.81 +1.3% 15,740 23,227,623
2024-11-22 15.24 15.36 14.61 14.62 -4.32% 32,391 48,376,369
2024-11-21 15.3 15.46 15.12 15.28 -0.59% 14,730 22,509,746
2024-11-20 14.99 15.55 14.96 15.37 +2.13% 32,083 48,994,918
2024-11-19 14.95 15.05 14.78 15.05 +1.42% 18,224 27,243,123
2024-11-18 15.13 15.33 14.81 14.84 -1.66% 25,353 38,343,141
2024-11-15 15.31 15.46 15.01 15.09 -1.44% 16,461 25,148,983
2024-11-14 15.72 15.79 15.25 15.31 -2.61% 24,235 37,567,212
2024-11-13 15.78 15.93 15.5 15.72 -0.38% 20,970 32,902,899
2024-11-12 15.89 15.99 15.69 15.78 -0.38% 26,174 41,398,430
2024-11-11 15.49 15.84 15.4 15.84 +1.86% 26,496 41,569,581
2024-11-08 15.28 15.68 15.25 15.55 +1.77% 40,525 62,830,834
2024-11-07 14.95 15.28 14.86 15.28 +2.07% 28,844 43,749,103
2024-11-06 15 15.1 14.94 14.97 0% 22,116 33,202,705
2024-11-05 14.79 15.04 14.79 14.97 +0.81% 24,157 36,081,095
2024-11-04 14.76 14.88 14.67 14.85 +0.81% 15,591 23,083,653
2024-11-01 14.98 15.1 14.7 14.73 -1.6% 20,529 30,499,521
2024-10-31 14.96 15.01 14.81 14.97 +0.6% 18,252 27,288,058
2024-10-30 14.93 15.05 14.75 14.88 -0.33% 14,527 21,616,464
2024-10-29 15.3 15.31 14.93 14.93 -1.84% 26,160 39,332,293
2024-10-28 15.22 15.24 14.96 15.21 +0.53% 21,680 32,783,010
2024-10-25 14.6 15.25 14.6 15.13 +3.77% 29,650 44,477,687
2024-10-24 14.66 14.69 14.48 14.58 -0.55% 10,852 15,802,280
2024-10-23 14.5 14.72 14.41 14.66 +1.45% 18,630 27,166,229
2024-10-22 14.33 14.48 14.28 14.45 +0.84% 15,085 21,703,955
2024-10-21 14.38 14.44 14.12 14.33 +0.49% 22,569 32,268,432
2024-10-18 14.09 14.41 13.85 14.26 +1.21% 31,432 44,334,131
2024-10-17 14.32 14.47 14.05 14.09 -1.61% 14,236 20,291,342
2024-10-16 14.23 14.52 14.23 14.32 -0.49% 11,210 16,109,103
2024-10-15 14.56 14.66 14.36 14.39 -1.77% 14,359 20,850,092
2024-10-14 14.55 14.68 14.35 14.65 +1.24% 17,044 24,792,416
2024-10-11 14.78 14.83 14.3 14.47 -2.62% 22,432 32,623,836
2024-10-10 14.81 15.3 14.63 14.86 -0.13% 26,346 39,281,495
2024-10-09 15.8 15.8 14.88 14.88 -6.12% 53,074 80,977,327
2024-10-08 16.54 16.54 15.26 15.85 +5.39% 68,747 109,445,488
2024-09-30 14.55 15.17 14.21 15.04 +7.66% 70,223 103,832,269
2024-09-27 13.66 13.98 13.66 13.97 +3.64% 14,215 19,715,382
2024-09-26 13.15 13.48 13.09 13.48 +2.59% 12,038 16,018,844
2024-09-25 12.9 13.32 12.9 13.14 +2.34% 15,078 19,920,814
2024-09-24 12.39 12.85 12.39 12.84 +3.55% 12,367 15,723,834
2024-09-23 12.48 12.7 12.37 12.4 -1.35% 7,991 9,968,378
2024-09-20 12.55 12.64 12.45 12.57 -0.48% 5,419 6,797,934
2024-09-19 12.35 12.7 12.32 12.63 +2.35% 7,879 9,907,401
2024-09-18 12.41 12.41 12.13 12.34 0% 4,512 5,521,319
2024-09-13 12.42 12.52 12.28 12.34 -0.64% 8,712 10,835,434
2024-09-12 12.52 12.66 12.4 12.42 -0.8% 6,596 8,249,594
2024-09-11 12.38 12.58 12.33 12.52 +0.64% 7,940 9,905,020
2024-09-10 12.58 12.74 12.29 12.44 -1.35% 12,488 15,539,137
2024-09-09 12.96 13.02 12.5 12.61 -2.55% 13,730 17,392,958
2024-09-06 13.23 13.23 12.94 12.94 -1.75% 6,585 8,594,911
2024-09-05 13.03 13.31 13.03 13.17 -0.6% 6,538 8,608,472
2024-09-04 13.29 13.4 13.23 13.25 -0.53% 5,301 7,052,306
2024-09-03 13.39 13.52 13.1 13.32 -0.45% 6,648 8,875,866
2024-09-02 13.43 13.57 13.37 13.38 -0.82% 6,792 9,135,518
2024-08-30 13.36 13.58 13.22 13.49 +0.97% 10,375 13,941,637
2024-08-29 13.26 13.39 13.18 13.36 +0.68% 4,733 6,302,665
2024-08-28 13.13 13.33 13.11 13.27 +1.14% 5,033 6,670,353
2024-08-27 13.4 13.4 13.07 13.12 -0.3% 5,192 6,843,021
2024-08-26 12.94 13.27 12.94 13.16 +1% 4,702 6,181,449
2024-08-23 13.11 13.2 12.98 13.03 -0.76% 5,847 7,627,527
2024-08-22 13.31 13.45 13.1 13.13 -1.57% 5,948 7,840,056
2024-08-21 13.38 13.45 13.31 13.34 -0.67% 3,435 4,594,772
2024-08-20 13.53 13.91 13.38 13.43 -2.75% 9,679 13,085,843
2024-08-19 13.88 13.93 13.76 13.81 -0.07% 4,310 5,966,445
2024-08-16 14 14.01 13.8 13.82 -0.79% 5,271 7,313,236
2024-08-15 13.9 14.05 13.8 13.93 +0.07% 5,657 7,880,310
2024-08-14 14.16 14.16 13.88 13.92 -1% 5,316 7,420,478
2024-08-13 14.05 14.1 13.83 14.06 +0.86% 5,308 7,424,883
2024-08-12 14.14 14.14 13.91 13.94 -1.41% 6,031 8,451,827
2024-08-09 14.15 14.28 14.1 14.14 +0.07% 8,867 12,583,601
2024-08-08 14.06 14.22 13.97 14.13 +0.43% 6,496 9,155,798
2024-08-07 14.15 14.15 13.89 14.07 -0.07% 5,763 8,089,225
2024-08-06 14.09 14.19 13.97 14.08 +1.08% 5,972 8,398,885
2024-08-05 14.15 14.29 13.89 13.93 -1.55% 7,876 11,110,500
2024-08-02 14.18 14.33 14.11 14.15 -0.7% 5,009 7,129,005
2024-08-01 14.38 14.47 14.24 14.25 -0.7% 5,937 8,503,156
2024-07-31 13.99 14.37 13.99 14.35 +2.21% 7,789 11,096,694
2024-07-30 13.94 14.05 13.8 14.04 +1.23% 5,010 6,997,867
2024-07-29 14 14.04 13.85 13.87 -0.86% 5,389 7,502,629
2024-07-26 13.85 14.19 13.84 13.99 +1.45% 7,200 10,130,101
2024-07-25 13.54 13.97 13.54 13.79 +1.92% 6,678 9,203,984
2024-07-24 13.76 13.79 13.52 13.53 -1.74% 7,626 10,384,139
2024-07-23 14.25 14.25 13.76 13.77 -2.62% 8,073 11,291,164
2024-07-22 14.03 14.29 13.93 14.14 +1.07% 10,003 14,097,023
2024-07-19 14.01 14.05 13.79 13.99 -0.14% 7,139 9,942,892
2024-07-18 14 14.04 13.81 14.01 -0.36% 6,554 9,127,358
2024-07-17 14.21 14.21 13.94 14.06 -0.14% 4,234 5,946,155
2024-07-16 14.35 14.47 14.03 14.08 -1.68% 9,023 12,734,003
2024-07-15 14.6 14.63 14.29 14.32 -2.12% 6,789 9,791,222
2024-07-12 14.42 14.69 14.4 14.63 +1.32% 9,333 13,616,343
2024-07-11 14.26 14.47 14.17 14.44 +3% 9,364 13,447,623
2024-07-10 14.07 14.2 14 14.02 -0.36% 4,034 5,683,917
2024-07-09 13.83 14.08 13.72 14.07 +1.08% 6,328 8,823,267
2024-07-08 14.25 14.29 13.87 13.92 -2.79% 7,210 10,100,374
2024-07-05 14.11 14.33 14.05 14.32 +0.63% 7,474 10,625,456
2024-07-04 14.57 14.68 14.15 14.23 -2.06% 6,804 9,752,318
2024-07-03 14.5 14.66 14.47 14.53 +0.21% 6,331 9,215,117
2024-07-02 14.5 14.56 14.35 14.5 -0.34% 6,033 8,746,479
2024-07-01 14.35 14.61 14.23 14.55 +0.97% 6,423 9,273,189
2024-06-28 14.44 14.65 14.34 14.41 -0.89% 7,907 11,482,370
2024-06-27 14.87 14.89 14.52 14.54 -2.22% 8,937 13,113,457
2024-06-26 14.6 14.87 14.56 14.87 +1.16% 6,818 10,057,710
2024-06-25 14.71 14.79 14.56 14.7 +0.48% 7,972 11,687,649
2024-06-24 15.09 15.12 14.56 14.63 -3.5% 18,132 26,855,011
2024-06-21 15.2 15.32 15.1 15.16 -0.13% 7,621 11,588,266
2024-06-20 15.42 15.53 15.14 15.18 -1.56% 11,165 17,055,794
2024-06-19 15.52 15.62 15.38 15.42 -0.64% 7,852 12,138,753
2024-06-18 15.58 15.58 15.37 15.52 +0.26% 10,616 16,435,577
2024-06-17 15.63 15.66 15.32 15.48 -1.15% 18,865 29,161,126
2024-06-14 16.01 16.07 15.61 15.66 -2.25% 35,513 55,757,704
2024-06-13 16.3 16.3 15.92 16.02 -1.11% 12,910 20,672,392
2024-06-12 16.11 16.45 16.1 16.2 -0.31% 10,077 16,418,607
2024-06-11 16.32 16.33 16.07 16.25 -0.61% 11,560 18,704,202
2024-06-07 16.4 16.57 16.16 16.35 +1.68% 15,418 25,272,744
2024-06-06 16.44 16.64 16.04 16.08 -2.19% 15,115 24,532,575
2024-06-05 16.5 16.71 16.42 16.44 -1.02% 8,549 14,186,388
2024-06-04 16.48 16.68 16.32 16.61 +0.36% 9,535 15,749,493
2024-06-03 16.88 17 16.4 16.55 -1.95% 14,200 23,557,004
2024-05-31 16.98 17.08 16.82 16.88 -0.53% 9,377 15,853,369
2024-05-30 16.89 17.18 16.75 16.97 +0.53% 13,421 22,845,720
2024-05-29 16.73 17.1 16.72 16.88 +0.42% 10,042 16,996,925
2024-05-28 17.07 17.16 16.79 16.81 -1.52% 11,812 20,003,028
2024-05-27 16.9 17.08 16.71 17.07 +0.95% 10,980 18,529,821
2024-05-24 17.08 17.09 16.84 16.91 -0.18% 12,761 21,645,086
2024-05-23 17.29 17.29 16.89 16.94 -1.97% 15,927 27,079,351
2024-05-22 17.37 17.54 17.24 17.28 -0.52% 9,423 16,343,371
2024-05-21 17.75 17.78 17.32 17.37 -1.7% 13,115 22,876,955
2024-05-20 17.58 17.87 17.58 17.67 0% 13,761 24,403,877
2024-05-17 17.43 17.69 17.33 17.67 +1.38% 16,045 28,076,268
2024-05-16 17.47 17.85 17.38 17.43 -0.46% 14,925 26,140,130
2024-05-15 17.6 17.88 17.51 17.51 -0.91% 13,921 24,527,020
2024-05-14 17.65 18 17.65 17.67 -0.06% 16,781 29,879,345
2024-05-13 17.8 17.85 17.55 17.68 -1.39% 22,480 39,814,092
2024-05-10 18.28 18.37 17.89 17.93 -2.08% 27,906 50,352,856
2024-05-09 17.93 18.39 17.93 18.31 +1.67% 38,196 69,817,335
2024-05-08 18.68 18.89 18 18.01 -4.96% 62,455 114,301,500
2024-05-07 18.01 19.3 18 18.95 +4.01% 114,256 214,925,049
2024-05-06 17.3 18.45 16.96 18.22 +3.94% 81,584 143,333,246
2024-04-30 16.85 17.66 16.67 17.53 +4.04% 55,572 96,280,472
2024-04-29 16.5 16.9 16.45 16.85 +1.51% 21,050 35,262,870
2024-04-26 16.52 16.64 16.37 16.6 +0.85% 22,749 37,532,310
2024-04-25 15.94 16.53 15.93 16.46 +1.92% 22,308 36,563,113
2024-04-24 16.5 16.65 16.03 16.15 -0.8% 18,362 29,659,617
2024-04-23 15.97 16.4 15.82 16.28 +0.37% 31,936 51,471,930
2024-04-22 16.43 17.02 16.17 16.22 +0.93% 32,156 52,926,799
2024-04-19 15.56 16.07 15.55 16.07 +2.29% 27,069 43,132,518
2024-04-18 15.76 16.06 15.52 15.71 -0.88% 27,399 43,173,274
2024-04-17 15.66 15.94 15.56 15.85 +2.66% 28,078 44,236,004
2024-04-16 16.14 16.35 15.43 15.44 -5.16% 49,081 77,381,429
2024-04-15 16.92 16.92 16.01 16.28 -5.02% 58,975 96,432,661
2024-04-12 16.19 17.3 16.16 17.14 +6.59% 99,486 167,265,500
2024-04-11 15.76 16.12 15.6 16.08 +1.9% 27,023 43,155,082
2024-04-10 16.05 16.08 15.68 15.78 -1.56% 18,344 29,031,524
2024-04-09 15.6 16.09 15.56 16.03 +2.76% 25,596 40,746,633
2024-04-08 15.8 16.27 15.56 15.6 -2.01% 23,293 36,902,606
2024-04-03 15.79 15.97 15.7 15.92 +0.76% 25,833 40,982,290
2024-04-02 15.41 15.93 15.41 15.8 +2.46% 35,687 56,068,437
2024-04-01 15.25 15.48 15.13 15.42 +3.01% 21,558 33,069,526
2024-03-29 14.62 14.99 14.56 14.97 +2.82% 18,445 27,306,365
2024-03-28 14.33 14.68 14.33 14.56 +1.25% 14,566 21,159,921
2024-03-27 14.69 14.83 14.37 14.38 -2.18% 16,590 24,284,709
2024-03-26 14.6 14.77 14.38 14.7 +0.62% 18,294 26,683,798
2024-03-25 14.89 15.06 14.6 14.61 -2.99% 23,436 34,688,311
2024-03-22 15.35 15.44 15.02 15.06 -2.21% 16,673 25,280,248
2024-03-21 15.55 15.55 15.23 15.4 -0.71% 18,249 28,083,340
2024-03-20 15.49 15.64 15.41 15.51 0% 14,894 23,111,955
2024-03-19 15.58 15.73 15.47 15.51 -0.64% 16,130 25,123,940
2024-03-18 15.47 15.65 15.38 15.61 +0.97% 17,490 27,105,660
2024-03-15 15.13 15.46 15.05 15.46 +2.05% 17,548 26,799,702
2024-03-14 15.23 15.43 15.03 15.15 -0.72% 14,873 22,665,434
2024-03-13 15.28 15.38 15.14 15.26 -0.2% 13,597 20,713,646
2024-03-12 15.16 15.32 15.08 15.29 +0.86% 14,922 22,697,378
2024-03-11 14.85 15.16 14.82 15.16 +1.88% 15,723 23,593,191
2024-03-08 14.93 14.99 14.67 14.88 0% 11,891 17,621,475
2024-03-07 14.94 15.18 14.87 14.88 -0.73% 13,441 20,180,678
2024-03-06 14.86 15.2 14.8 14.99 -0.07% 14,521 21,739,626
2024-03-05 15.1 15.2 14.91 15 -0.99% 18,786 28,198,101
2024-03-04 15.59 15.67 15.09 15.15 -2.82% 24,679 37,607,718
2024-03-01 15.5 15.62 15.4 15.59 +0.71% 19,921 30,913,604
2024-02-29 15.11 15.49 15.02 15.48 +2.18% 22,620 34,693,934
2024-02-28 15.71 16.1 15.15 15.15 -3.87% 33,942 53,110,280
2024-02-27 15.6 15.76 15.42 15.76 +1.03% 14,934 23,342,154
2024-02-26 15.52 15.9 15.33 15.6 +0.26% 18,770 29,235,668
2024-02-23 15.52 15.64 15.32 15.56 +0.26% 15,376 23,748,491
2024-02-22 15.32 15.56 15.28 15.52 +0.58% 14,410 22,267,275
2024-02-21 15.3 15.93 15.05 15.43 +0.78% 23,016 35,861,481
2024-02-20 15.57 15.57 15.11 15.31 -1.67% 20,039 30,583,878
2024-02-19 16.12 16.35 15.39 15.57 -2.5% 33,260 52,046,058
2024-02-08 15.05 16.3 15 15.97 +7.18% 39,963 63,622,940
2024-02-07 14.39 14.98 14.12 14.9 +4.71% 34,638 51,123,471
2024-02-06 13.01 14.42 12.89 14.23 +7.32% 32,773 44,760,269
2024-02-05 14.18 14.19 12.83 13.26 -6.95% 43,854 58,422,090
2024-02-02 15 15.09 13.79 14.25 -4.3% 31,902 45,976,597
2024-02-01 15.14 15.29 14.7 14.89 -2.55% 24,416 36,559,526
2024-01-31 15.72 15.84 15.18 15.28 -2.86% 17,370 26,817,611
2024-01-30 16.07 16.17 15.7 15.73 -2.42% 15,331 24,466,525
2024-01-29 16.51 16.67 16.05 16.12 -2.54% 14,326 23,263,232
2024-01-26 16.41 16.79 16.37 16.54 -0.24% 13,560 22,526,452
2024-01-25 16.03 16.59 16.03 16.58 +2.92% 16,546 27,131,993
2024-01-24 15.9 16.14 15.53 16.11 +1.38% 13,897 22,063,262
2024-01-23 15.72 15.99 15.23 15.89 +1.02% 17,988 28,223,160
2024-01-22 16.6 16.6 15.62 15.73 -5.64% 23,293 37,342,622
2024-01-19 16.7 16.9 16.55 16.67 -0.18% 10,515 17,604,960
2024-01-18 17.19 17.19 16.21 16.7 -2.57% 25,310 41,992,718
2024-01-17 17.45 17.56 17.13 17.14 -1.83% 11,985 20,793,031
2024-01-16 17.56 17.67 17.25 17.46 -0.63% 12,104 21,076,309
2024-01-15 17.6 17.65 17.42 17.57 -0.57% 8,831 15,500,594
2024-01-12 17.53 17.87 17.52 17.67 +0.45% 10,211 18,100,999
2024-01-11 17.5 17.72 17.39 17.59 +0.51% 12,024 21,072,006
2024-01-10 17.45 17.67 17.26 17.5 +0.29% 9,484 16,582,083
2024-01-09 17.5 17.71 17.34 17.45 -0.46% 11,371 19,903,594
2024-01-08 17.91 17.94 17.52 17.53 -2.23% 10,794 19,080,520
2024-01-05 18.14 18.23 17.89 17.93 -1.1% 10,098 18,221,202
2024-01-04 18.12 18.22 17.98 18.13 -0.17% 8,867 16,055,015
2024-01-03 17.98 18.25 17.98 18.16 +0.55% 13,005 23,623,392
2024-01-02 17.86 18.18 17.85 18.06 +0.61% 10,389 18,762,224

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

чжПцЦпш╛╛ 603173

2023年全年

хНЧхНлшВбф╗╜ 603880

近半年

ф╕ЬцЦ╣чФЯчЙй 688298

2024年至今

ц╝│х╖ЮхПСх▒Х 000753

2022-2023两年

ф╕Йц▒Яш┤нчЙй 601116

近三个月

щЫкче║чФ╡ц░Ф 001387

2024年至今

цБТчСЮхМ╗шНп 600276

近半年

х╛╖щВжшВбф╗╜ 603056

近三个月

STхоБчзС 600165

近三个月

ц╖▒х║╖ф╜│я╝б 000016

近半年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
AI人工智能
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
智能制造
元宇宙
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
芯片

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