хоЭф╕░шГ╜ц║Р 600989

数据更新至:

添加到对比分析

17.70 +1.09%

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

17.7
+1.09% +0.19
17.53
开盘价
17.71
最高价
17.41
最低价
119,146
成交量
数据更新至: 2025-03-25

技术指标

17.58
MA5 (5日均线)
17.50
MA10 (10日均线)
17.18
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 17.53 17.71 17.41 17.7 +1.09% 119,146 208,561,326
2025-03-24 17.52 17.7 17.41 17.51 +0.17% 173,694 304,529,950
2025-03-21 17.52 17.72 17.4 17.48 0% 134,017 234,845,359
2025-03-20 17.69 17.79 17.46 17.48 -1.47% 120,831 212,513,832
2025-03-19 17.7 17.98 17.64 17.74 +0.17% 136,847 243,510,191
2025-03-18 17.37 17.79 17.32 17.71 +2.02% 219,950 387,515,977
2025-03-17 17.61 17.75 17.3 17.36 -0.8% 234,094 409,314,124
2025-03-14 17.53 17.67 17.27 17.5 +0.06% 292,589 510,850,452
2025-03-13 17.01 17.72 17.01 17.49 +2.88% 425,879 745,304,686
2025-03-12 17.5 17.52 16.95 17 -2.47% 439,240 753,446,209
2025-03-11 17.3 17.5 17.18 17.43 +0.4% 183,803 318,539,040
2025-03-10 17.03 17.41 16.92 17.36 +2.18% 289,464 498,516,188
2025-03-07 16.87 17.25 16.77 16.99 +1.01% 257,659 438,932,252
2025-03-06 16.96 17.04 16.65 16.82 -0.88% 322,895 542,425,512
2025-03-05 16.88 17.05 16.73 16.97 +1.13% 222,574 377,119,698
2025-03-04 16.95 16.95 16.65 16.78 -1.18% 173,790 292,035,015
2025-03-03 16.63 17.05 16.63 16.98 +2.6% 455,595 772,212,904
2025-02-28 16.57 16.94 16.48 16.55 -0.12% 258,926 431,462,958
2025-02-27 16.21 16.62 16.21 16.57 +2.28% 278,498 459,904,735
2025-02-26 15.85 16.55 15.8 16.2 +2.53% 332,137 540,253,022
2025-02-25 15.72 15.87 15.54 15.8 0% 278,111 437,085,324
2025-02-24 15.64 15.94 15.62 15.8 +0.64% 249,003 393,523,112
2025-02-21 15.98 16.01 15.65 15.7 -1.26% 290,359 458,366,871
2025-02-20 15.98 16.1 15.8 15.9 -0.81% 238,229 379,942,797
2025-02-19 16.27 16.35 15.95 16.03 -1.41% 297,205 476,910,956
2025-02-18 16.14 16.45 16.1 16.26 +0.74% 235,042 383,656,557
2025-02-17 16.6 16.65 15.96 16.14 -2.83% 373,419 602,435,129
2025-02-14 16.54 16.69 16.4 16.61 +0.42% 125,255 207,400,626
2025-02-13 16.84 17.07 16.52 16.54 -2.71% 214,723 360,165,058
2025-02-12 16.75 17 16.66 17 +1.13% 211,738 357,056,086
2025-02-11 16.52 16.82 16.43 16.81 +1.76% 257,030 428,284,302
2025-02-10 16.52 16.79 16.32 16.52 +0.24% 240,744 398,040,689
2025-02-07 16.42 16.55 16.2 16.48 +0.06% 309,462 507,318,458
2025-02-06 16.81 16.97 16.38 16.47 -2.26% 261,742 432,374,539
2025-02-05 17.51 17.51 16.82 16.85 -3.88% 269,909 460,959,867
2025-01-27 16.28 17.64 16.28 17.53 +7.41% 419,736 725,212,679
2025-01-24 16.42 16.55 16.19 16.32 -1.03% 139,032 227,514,644
2025-01-23 16.68 16.78 16.45 16.49 -1.08% 104,937 173,823,358
2025-01-22 16.67 16.72 16.43 16.67 -0.06% 138,493 229,788,171
2025-01-21 16.65 16.71 16.38 16.68 +0.66% 165,053 273,494,311
2025-01-20 17.03 17.16 16.53 16.57 -2.87% 366,155 614,851,765
2025-01-17 17.01 17.22 16.71 17.06 +0.06% 183,966 313,297,925
2025-01-16 16.81 17.23 16.73 17.05 +2.22% 312,751 532,653,422
2025-01-15 16.83 17.02 16.62 16.68 -1.3% 169,961 285,909,615
2025-01-14 16.63 16.97 16.6 16.9 +1.08% 258,707 434,390,388
2025-01-13 16.6 17.38 16.55 16.72 +1.03% 402,187 682,504,167
2025-01-10 16.5 16.72 16.3 16.55 -0.06% 217,794 361,356,597
2025-01-09 16.8 16.88 16.47 16.56 -0.72% 187,121 312,106,142
2025-01-08 16.49 16.74 16.32 16.68 +0.72% 251,973 415,888,986
2025-01-07 16.73 16.91 16.35 16.56 -0.6% 180,724 299,452,082
2025-01-06 16.48 16.82 16.41 16.66 +1.09% 218,797 364,120,175
2025-01-03 16.65 16.83 16.41 16.48 -0.36% 225,425 374,384,061
2025-01-02 16.73 16.85 16.41 16.54 -1.78% 262,724 436,814,741
2024-12-31 16.91 17.05 16.75 16.84 -0.06% 260,573 440,687,025
2024-12-30 16.23 16.88 16.22 16.85 +3.5% 345,544 576,493,873
2024-12-27 16.49 16.64 15.97 16.28 -1.15% 318,253 515,589,958
2024-12-26 16.36 16.51 16.18 16.47 +0.98% 232,967 383,208,794
2024-12-25 16.16 16.37 16.08 16.31 +0.87% 224,021 364,012,867
2024-12-24 15.63 16.23 15.57 16.17 +3.39% 390,249 623,572,721
2024-12-23 15.41 15.73 15.38 15.64 +1.56% 277,544 433,241,870
2024-12-20 15.55 15.57 15.26 15.4 -1.16% 200,345 308,819,253
2024-12-19 15.37 15.65 15.22 15.58 +0.52% 174,158 270,115,734
2024-12-18 15.72 15.87 15.4 15.5 -1.02% 267,560 417,975,326
2024-12-17 15.73 16.01 15.64 15.66 -1.07% 202,839 319,993,525
2024-12-16 15.77 15.91 15.6 15.83 +0.19% 237,373 374,678,865
2024-12-13 16.19 16.26 15.77 15.8 -2.89% 344,475 548,146,806
2024-12-12 16.1 16.34 16.1 16.27 +0.74% 199,757 323,772,250
2024-12-11 16.56 16.6 16.11 16.15 -2.12% 291,049 473,037,916
2024-12-10 16.8 16.86 16.46 16.5 -0.48% 268,277 445,279,930
2024-12-09 15.88 16.62 15.82 16.58 +4.41% 493,147 809,325,684
2024-12-06 15.8 15.94 15.56 15.88 +0.95% 238,044 375,871,218
2024-12-05 15.74 15.85 15.6 15.73 -0.44% 158,871 249,599,222
2024-12-04 15.7 15.9 15.56 15.8 +0.51% 225,936 355,430,987
2024-12-03 15.97 16.05 15.61 15.72 -1.81% 379,357 596,940,345
2024-12-02 16.1 16.19 15.9 16.01 -0.87% 290,271 464,426,428
2024-11-29 16.05 16.4 16 16.15 +0.62% 271,981 441,490,779
2024-11-28 16.51 16.55 16.03 16.05 -2.85% 254,310 411,713,741
2024-11-27 16.25 16.55 15.9 16.52 +0.85% 227,325 369,496,016
2024-11-26 16.09 16.67 15.96 16.38 +2.95% 380,575 623,863,849
2024-11-25 16 16.38 15.9 15.91 -0.75% 194,415 313,667,598
2024-11-22 16.55 16.65 15.99 16.03 -3.14% 241,569 391,969,737
2024-11-21 16.65 16.72 16.36 16.55 -0.42% 324,914 538,605,656
2024-11-20 16.2 16.65 16.15 16.62 +2.53% 383,649 632,149,652
2024-11-19 15.97 16.25 15.93 16.21 +1.89% 247,950 399,078,220
2024-11-18 15.79 16.52 15.72 15.91 +0.95% 396,095 638,971,613
2024-11-15 15.51 15.98 15.42 15.76 +1.94% 310,341 490,561,857
2024-11-14 15.65 15.99 15.42 15.46 -1.59% 333,981 527,246,788
2024-11-13 15.5 15.82 15.47 15.71 +0.9% 333,316 521,198,440
2024-11-12 15.96 16.15 15.53 15.57 -2.57% 444,146 703,527,457
2024-11-11 16.31 16.31 15.68 15.98 -2.74% 395,666 630,580,983
2024-11-08 16.8 16.8 16.33 16.43 -1.38% 289,002 476,035,769
2024-11-07 16.55 16.69 16.34 16.66 +0.79% 302,019 499,286,040
2024-11-06 16.26 16.74 16.14 16.53 +1.79% 448,647 743,210,395
2024-11-05 16.25 16.32 15.94 16.24 +0.87% 325,779 525,761,360
2024-11-04 16.2 16.22 15.8 16.1 -0.06% 251,978 402,364,247
2024-11-01 15.85 16.43 15.75 16.11 +1.26% 327,394 527,155,660
2024-10-31 16.03 16.21 15.75 15.91 -0.75% 308,369 491,925,351
2024-10-30 16.11 16.31 15.88 16.03 -1.17% 190,040 304,435,995
2024-10-29 16.5 16.55 16 16.22 -1.22% 238,690 387,020,221
2024-10-28 16.1 16.47 15.85 16.42 +1.8% 219,032 356,178,800
2024-10-25 16.1 16.51 15.95 16.13 -0.25% 184,477 298,359,490
2024-10-24 16.1 16.21 15.85 16.17 -0.74% 217,663 348,368,666
2024-10-23 16.32 16.45 16.09 16.29 +0.12% 186,645 303,053,606
2024-10-22 15.7 16.29 15.55 16.27 +4.5% 392,506 629,802,420
2024-10-21 15.8 15.9 15.28 15.57 -1.08% 466,187 726,180,168
2024-10-18 15.4 16.01 15.33 15.74 +1.94% 351,776 551,345,875
2024-10-17 15.85 15.95 15.4 15.44 -1.47% 247,288 385,868,628
2024-10-16 16.08 16.15 15.56 15.67 -3.27% 357,024 562,365,027
2024-10-15 16.73 16.84 16.17 16.2 -3.86% 300,778 493,933,575
2024-10-14 16.81 17 16.65 16.85 +0.24% 365,951 615,015,912
2024-10-11 17.3 17.35 16.66 16.81 -2.49% 259,059 440,372,799
2024-10-10 16.47 17.61 16.47 17.24 +4.36% 529,743 907,363,847
2024-10-09 17.3 17.31 16.3 16.52 -5.87% 562,404 945,921,241
2024-10-08 19 19.07 17.3 17.55 +1.15% 1,058,594 1,888,527,258
2024-09-30 17.17 17.5 16.65 17.35 +6.05% 686,596 1,170,263,470
2024-09-27 15.92 16.87 15.88 16.36 +3.22% 249,310 405,277,093
2024-09-26 15.81 15.96 15.71 15.85 +0.19% 307,122 486,089,724
2024-09-25 15.7 16.05 15.7 15.82 +1.61% 258,387 409,985,712
2024-09-24 14.89 15.6 14.79 15.57 +6.06% 306,197 466,867,838
2024-09-23 14.73 14.83 14.55 14.68 -0.27% 123,215 181,475,666
2024-09-20 14.76 14.78 14.33 14.72 -0.2% 194,234 283,672,472
2024-09-19 14.73 14.9 14.35 14.75 +0.82% 185,959 273,324,379
2024-09-18 14.46 14.69 14.46 14.63 +1.25% 135,121 197,456,314
2024-09-13 14.43 14.59 14.18 14.45 +0.35% 160,715 232,182,120
2024-09-12 14.27 14.55 14.11 14.4 +1.41% 187,827 269,712,117
2024-09-11 14.25 14.25 14.03 14.2 -0.84% 169,248 239,264,881
2024-09-10 14.29 14.45 14.19 14.32 -0.21% 128,629 184,439,965
2024-09-09 14.36 14.52 14.1 14.35 -0.35% 186,684 267,115,432
2024-09-06 14.6 14.77 14.38 14.4 -2.17% 164,766 239,387,465
2024-09-05 15.07 15.18 14.62 14.72 -2.19% 183,738 271,762,513
2024-09-04 15.29 15.39 15 15.05 -2.84% 204,425 308,636,057
2024-09-03 15.18 15.5 15.17 15.49 +2.04% 176,112 271,018,557
2024-09-02 15.15 15.38 14.96 15.18 -0.33% 193,204 293,146,574
2024-08-30 15.19 15.49 14.88 15.23 0% 266,317 405,468,501
2024-08-29 15.04 15.31 14.89 15.23 +0.59% 110,640 167,318,663
2024-08-28 15.19 15.37 15.06 15.14 -1.11% 114,516 173,751,984
2024-08-27 15.2 15.49 15.18 15.31 +0.33% 148,198 227,613,810
2024-08-26 15.39 15.39 15.18 15.26 -0.07% 121,180 184,999,920
2024-08-23 15 15.34 15 15.27 +1.19% 124,697 189,777,663
2024-08-22 15 15.16 14.66 15.09 +0.47% 159,989 239,910,203
2024-08-21 15.01 15.18 14.87 15.02 -0.33% 101,886 153,362,468
2024-08-20 15.3 15.4 14.99 15.07 -1.63% 175,695 265,024,360
2024-08-19 15.34 15.67 15.25 15.32 -0.52% 197,610 304,964,884
2024-08-16 15.58 15.59 15.25 15.4 -0.77% 154,006 236,908,506
2024-08-15 15.16 15.77 15.03 15.52 +2.85% 282,706 438,780,646
2024-08-14 15.3 15.35 15.02 15.09 -1.69% 160,598 242,942,136
2024-08-13 15.25 15.46 14.99 15.35 +0.66% 253,356 386,324,942
2024-08-12 15.34 15.51 15.19 15.25 -0.59% 222,230 340,563,229
2024-08-09 14.88 15.59 14.82 15.34 +4.78% 338,123 520,021,266
2024-08-08 15.14 15.16 14.58 14.64 -3.56% 249,868 369,191,321
2024-08-07 14.85 15.28 14.73 15.18 +2.22% 239,955 362,404,173
2024-08-06 14.52 14.88 14.52 14.85 +2.98% 221,358 326,093,339
2024-08-05 14.49 14.69 14.28 14.42 -0.83% 242,797 350,508,744
2024-08-02 14.88 14.88 14.44 14.54 -2.48% 210,976 307,613,750
2024-08-01 15.17 15.44 14.88 14.91 -0.8% 227,895 343,345,189
2024-07-31 14.81 15.12 14.47 15.03 +2.87% 298,872 444,535,262
2024-07-30 15.38 15.38 14.51 14.61 -4.76% 280,271 413,202,050
2024-07-29 15.46 15.57 14.95 15.34 +0.52% 257,175 393,095,238
2024-07-26 15.2 15.34 15.05 15.26 +1.4% 184,270 279,940,957
2024-07-25 15.81 15.86 14.85 15.05 -5.29% 419,379 636,957,307
2024-07-24 16.18 16.2 15.63 15.89 -2.46% 219,661 348,706,016
2024-07-23 17.2 17.29 16.28 16.29 -5.78% 292,906 486,741,618
2024-07-22 17.57 17.63 17.17 17.29 -1.76% 180,706 312,805,680
2024-07-19 17.45 17.68 17.16 17.6 +1.03% 156,122 273,313,907
2024-07-18 17.19 17.44 16.91 17.42 +1.46% 130,304 224,481,351
2024-07-17 17.38 17.43 16.9 17.17 -1.66% 176,293 301,471,715
2024-07-16 17.51 17.6 17.37 17.46 -0.29% 101,502 177,214,292
2024-07-15 17.45 17.63 17.35 17.51 +0.34% 127,884 223,346,408
2024-07-12 17.81 17.86 17.38 17.45 -2.19% 169,805 297,391,488
2024-07-11 17.35 17.94 17.18 17.84 +3.48% 206,665 364,882,745
2024-07-10 17.53 17.65 17.12 17.24 -1.88% 123,151 213,207,767
2024-07-09 17.32 17.61 17.1 17.57 +1.44% 151,844 264,732,673
2024-07-08 17.4 17.59 17.25 17.32 -0.23% 149,611 260,666,307
2024-07-05 17.32 17.42 17.07 17.36 +0.23% 126,539 217,731,251
2024-07-04 17.34 17.51 17.25 17.32 -0.12% 104,975 182,189,826
2024-07-03 17.51 17.62 17.23 17.34 -0.86% 107,276 185,934,201
2024-07-02 17.5 17.69 17.37 17.49 -0.46% 133,098 232,733,095
2024-07-01 17.33 17.58 17.17 17.57 +1.38% 205,560 358,312,411
2024-06-28 16.92 17.53 16.85 17.33 +3.03% 340,119 589,127,465
2024-06-27 16.89 17.02 16.75 16.82 -0.71% 161,416 272,546,923
2024-06-26 16.83 16.99 16.75 16.94 +0.53% 129,867 219,064,124
2024-06-25 16.83 17.03 16.75 16.85 +0.12% 218,831 369,485,695
2024-06-24 16.27 16.92 16.25 16.83 +3.06% 271,286 453,445,091
2024-06-21 17 17.01 16.3 16.33 -3.94% 289,728 479,836,184
2024-06-20 16.59 17.02 16.51 17 +2.47% 247,585 418,907,945
2024-06-19 16.51 16.81 16.44 16.59 +0.36% 142,903 237,331,604
2024-06-18 16.33 16.66 16.26 16.53 +1.41% 118,685 195,229,230
2024-06-17 16.36 16.61 16.28 16.3 -1.45% 104,100 170,559,313
2024-06-14 16.31 16.58 16.28 16.54 +0.85% 90,085 148,184,672
2024-06-13 16.29 16.5 16.22 16.4 +0.68% 123,603 202,554,642
2024-06-12 16.59 16.59 16.2 16.29 -1.21% 153,601 250,417,518
2024-06-11 16.27 16.55 16.23 16.49 +0.73% 143,900 235,660,958
2024-06-07 16.7 16.73 16.23 16.37 -1.68% 219,950 361,098,502
2024-06-06 16.37 16.75 16.25 16.65 +2.02% 168,387 279,397,648
2024-06-05 16.3 16.51 16.22 16.32 -0.06% 124,976 204,323,717
2024-06-04 16.35 16.46 16.17 16.33 -0.18% 142,484 232,365,288
2024-06-03 16.42 16.49 16.21 16.36 -0.37% 197,606 322,976,718
2024-05-31 16.65 16.83 16.42 16.42 -1.14% 159,970 265,441,133
2024-05-30 16.63 17.11 16.55 16.61 -0.12% 213,230 359,196,180
2024-05-29 16.8 16.83 16.56 16.63 -1.07% 146,412 243,895,169
2024-05-28 16.63 16.99 16.63 16.81 +0.72% 161,396 272,222,512
2024-05-27 16.58 16.76 16.52 16.69 +0.42% 116,738 194,402,700
2024-05-24 16.51 16.75 16.47 16.62 +0.67% 118,148 196,768,550
2024-05-23 16.59 16.7 16.46 16.51 -1.08% 109,809 182,163,774
2024-05-22 16.66 16.89 16.65 16.69 +0.36% 123,986 207,659,714
2024-05-21 16.95 17.01 16.57 16.63 -2.18% 139,869 234,262,031
2024-05-20 17.05 17.32 16.84 17 +0.06% 142,348 241,692,437
2024-05-17 16.69 17.03 16.69 16.99 +1.74% 131,967 222,370,930
2024-05-16 16.79 16.97 16.56 16.7 -0.6% 171,616 286,582,193
2024-05-15 16.68 16.95 16.54 16.8 +0.3% 140,672 235,893,787
2024-05-14 16.9 16.94 16.64 16.75 -0.65% 169,054 283,723,070
2024-05-13 17.02 17.18 16.77 16.86 -1.29% 181,963 307,729,151
2024-05-10 17.18 17.34 17.05 17.08 -0.52% 94,755 162,582,829
2024-05-09 17.36 17.36 16.97 17.17 -0.64% 237,118 405,423,623
2024-05-08 17.2 17.6 17.2 17.28 -0.06% 152,854 265,732,614
2024-05-07 16.98 17.55 16.98 17.29 +1.23% 344,369 599,244,796
2024-05-06 16.65 17.1 16.5 17.08 +2.95% 309,715 521,460,857
2024-04-30 16.51 16.96 16.51 16.59 +0.18% 227,448 381,661,760
2024-04-29 16.66 16.75 16.44 16.56 -0.66% 230,564 383,544,271
2024-04-26 16.05 16.77 16.05 16.67 +1.21% 332,161 547,350,049
2024-04-25 16.46 16.65 16.43 16.47 -0.24% 143,296 236,755,546
2024-04-24 16.5 16.68 16.36 16.51 -0.12% 145,756 240,386,900
2024-04-23 16.66 16.84 16.23 16.53 -1.37% 255,963 421,681,981
2024-04-22 16.99 17 16.61 16.76 -1.35% 208,409 350,408,715
2024-04-19 16.51 17.02 16.46 16.99 +2.78% 338,757 571,656,941
2024-04-18 16.8 17.06 16.1 16.53 -2.36% 493,528 817,796,760
2024-04-17 16.85 17.05 16.58 16.93 +0.24% 245,232 411,507,458
2024-04-16 17.09 17.28 16.86 16.89 -1.63% 197,790 337,930,914
2024-04-15 16.83 17.33 16.8 17.17 +1.6% 307,808 527,274,562
2024-04-12 16.81 17.02 16.73 16.9 +0.36% 169,897 286,884,258
2024-04-11 16.55 16.95 16.53 16.84 +1.08% 183,412 308,217,727
2024-04-10 16.61 16.88 16.5 16.66 +0.3% 235,562 392,967,813
2024-04-09 16.8 16.94 16.46 16.61 -1.6% 254,361 422,850,084
2024-04-08 16.8 17.13 16.77 16.88 -0.3% 198,154 335,980,756
2024-04-03 16.91 17.1 16.72 16.93 +0.24% 196,943 331,831,617
2024-04-02 16.87 17.24 16.71 16.89 +0.3% 294,018 496,741,106
2024-04-01 16.38 17.25 16.38 16.84 +3% 444,218 753,122,468
2024-03-29 15.64 16.4 15.63 16.35 +4.34% 369,315 596,885,371
2024-03-28 15.51 15.8 15.44 15.67 +1.03% 136,896 213,833,477
2024-03-27 15.72 15.74 15.47 15.51 -1.15% 146,073 227,752,728
2024-03-26 15.75 15.82 15.6 15.69 -0.32% 176,239 276,710,056
2024-03-25 15.72 15.92 15.56 15.74 +0.13% 186,329 293,933,746
2024-03-22 15.7 15.95 15.6 15.72 +0.77% 198,452 313,243,679
2024-03-21 15.88 15.94 15.51 15.6 -1.52% 151,729 237,494,158
2024-03-20 15.49 15.85 15.49 15.84 +1.54% 140,159 220,171,331
2024-03-19 15.36 15.88 15.36 15.6 +1.23% 279,892 439,323,611
2024-03-18 15.31 15.45 15.24 15.41 +0.59% 181,270 278,669,522
2024-03-15 15.24 15.38 15.05 15.32 +0.79% 151,449 230,753,879
2024-03-14 15.39 15.51 15.07 15.2 -0.33% 166,609 254,799,780
2024-03-13 15.3 15.3 15.06 15.25 0% 139,872 212,568,846
2024-03-12 15.25 15.3 15.05 15.25 +0.86% 210,558 320,031,305
2024-03-11 15.65 15.65 15.06 15.12 -3.01% 207,095 315,469,266
2024-03-08 15.46 15.7 15.41 15.59 +1.43% 203,274 316,625,735
2024-03-07 15.38 15.54 15.32 15.37 +0.33% 136,361 210,344,199
2024-03-06 15.37 15.43 15.3 15.32 -0.33% 96,028 147,559,109
2024-03-05 15.27 15.45 15.15 15.37 +0.59% 171,900 263,391,008
2024-03-04 15.26 15.43 15.2 15.28 +0.13% 175,598 269,094,499
2024-03-01 15.29 15.49 15.24 15.26 -0.07% 108,086 165,761,796
2024-02-29 15.01 15.29 14.97 15.27 +1.33% 127,411 193,313,555
2024-02-28 15.25 15.4 15.05 15.07 -1.25% 187,185 284,366,638
2024-02-27 14.84 15.3 14.75 15.26 +2.83% 254,510 384,169,252
2024-02-26 14.8 15.03 14.75 14.84 +0.27% 194,414 289,983,915
2024-02-23 14.74 14.88 14.54 14.8 +0.48% 139,660 206,702,385
2024-02-22 14.56 14.85 14.5 14.73 +1.52% 173,087 255,009,978
2024-02-21 14.53 14.75 14.29 14.51 -0.48% 196,592 285,855,367
2024-02-20 14.5 14.6 14.35 14.58 +0.55% 138,545 201,008,573
2024-02-19 14.21 14.5 14.15 14.5 +2.76% 236,062 339,368,800
2024-02-08 13.81 14.25 13.81 14.11 +1.07% 251,375 354,689,464
2024-02-07 13.95 14.15 13.71 13.96 +0.14% 310,973 433,493,626
2024-02-06 13.16 14.02 13.14 13.94 +5.93% 292,607 400,424,662
2024-02-05 13.13 13.38 12.84 13.16 -0.75% 291,565 382,184,656
2024-02-02 13.43 13.58 12.88 13.26 -0.82% 236,856 314,657,064
2024-02-01 13.35 13.58 13.23 13.37 +0.22% 202,002 270,618,077
2024-01-31 13.42 13.5 13.13 13.34 -0.82% 163,725 218,003,887
2024-01-30 13.73 13.8 13.4 13.45 -2.18% 158,195 214,807,562
2024-01-29 13.95 14.05 13.75 13.75 -1.43% 143,989 199,320,519
2024-01-26 14.15 14.26 13.94 13.95 -1.48% 161,795 227,450,080
2024-01-25 13.79 14.17 13.75 14.16 +2.61% 209,316 292,166,333
2024-01-24 13.75 13.94 13.55 13.8 +0.44% 167,743 231,010,641
2024-01-23 13.58 13.82 13.4 13.74 +1.03% 166,903 226,768,777
2024-01-22 14.1 14.15 13.5 13.6 -3.55% 170,564 235,828,674
2024-01-19 14.15 14.28 14.01 14.1 -0.07% 124,721 176,482,519
2024-01-18 14.22 14.26 13.6 14.11 -0.91% 260,150 361,449,379
2024-01-17 14.48 14.48 14.24 14.24 -1.79% 104,049 149,510,033
2024-01-16 14.45 14.56 14.34 14.5 +0.62% 111,063 160,705,766
2024-01-15 14.52 14.58 14.36 14.41 -0.83% 97,470 140,999,258
2024-01-12 14.24 14.63 14.23 14.53 +1.96% 144,891 210,070,612
2024-01-11 14.42 14.51 14.19 14.25 -2.2% 274,987 393,516,515
2024-01-10 14.52 14.72 14.46 14.57 +0.14% 148,216 215,979,437
2024-01-09 14.6 14.77 14.4 14.55 -0.34% 171,363 249,335,480
2024-01-08 14.57 14.69 14.41 14.6 0% 236,877 344,632,119
2024-01-05 14.72 14.81 14.5 14.6 -0.88% 147,789 216,685,645
2024-01-04 15 15 14.65 14.73 -1.73% 165,365 243,762,357
2024-01-03 14.83 15.05 14.8 14.99 +1.08% 196,045 293,450,086
2024-01-02 14.8 15 14.72 14.83 +0.41% 172,747 257,254,180

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

хдзш┐ЮхЬгф║Ъ 600593

2022-2023两年

х╛╖цШОхИй 001309

2024年一季度

ц╡╖хНЪцАЭхИЫ 688411

2024年至今

щб║щСлхЖЬф╕Ъ 000860

近半年

хБец░СщЫЖхЫв 600976

2022-2023两年

х╝║щВжцЦ░цЭР 001279

近期数据

STцЦ░ц╜о 600777

近期数据

ше┐щГихИЫф╕Ъ 000557

2022-2023两年

ф╕нф┐бх╗║цКХ 601066

近三个月

хНОхПСшВбф╗╜ 600325

近三个月

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
数字经济
区块链
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
元宇宙

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