хЫЫцЦ╣шВбф╗╜ 601126

数据更新至:

添加到对比分析

17.57 -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

17.57
-0.4% -0.07
17.54
开盘价
17.86
最高价
17.46
最低价
99,140
成交量
数据更新至: 2025-03-25

技术指标

17.80
MA5 (5日均线)
17.99
MA10 (10日均线)
17.14
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 17.54 17.86 17.46 17.57 -0.4% 99,140 174,907,823
2025-03-24 17.79 17.93 17.38 17.64 -0.9% 156,446 276,114,815
2025-03-21 17.91 18.32 17.7 17.8 -1.17% 171,389 307,707,348
2025-03-20 17.91 18.28 17.73 18.01 +0.06% 150,289 270,884,740
2025-03-19 17.92 18.08 17.65 18 +0.45% 143,466 256,232,604
2025-03-18 18 18.09 17.75 17.92 -0.33% 151,275 270,787,053
2025-03-17 18.44 18.77 17.9 17.98 -1.69% 208,256 377,716,440
2025-03-14 18.37 18.5 17.72 18.29 -0.92% 328,898 596,680,886
2025-03-13 18.27 19.12 18.18 18.46 +1.04% 525,844 980,446,166
2025-03-12 16.62 18.27 16.53 18.27 +9.99% 629,786 1,112,327,257
2025-03-11 16.3 16.61 16.22 16.61 +0.91% 126,924 208,718,937
2025-03-10 16.67 16.89 16.35 16.46 +0.43% 206,414 343,028,826
2025-03-07 16.25 16.64 16.12 16.39 +1.11% 194,304 318,325,410
2025-03-06 16.32 16.45 15.97 16.21 +1% 235,745 382,325,903
2025-03-05 16.01 16.21 15.89 16.05 +0.06% 107,811 172,769,226
2025-03-04 15.69 16.09 15.67 16.04 +1.52% 121,550 193,995,435
2025-03-03 15.99 16.15 15.66 15.8 -1.13% 214,119 341,000,934
2025-02-28 16.55 16.68 15.94 15.98 -3.5% 237,163 385,980,157
2025-02-27 16.89 16.89 16.36 16.56 -1.72% 182,443 302,438,625
2025-02-26 17.15 17.21 16.67 16.85 -0.88% 246,358 416,219,244
2025-02-25 17.3 17.39 16.88 17 -2.97% 272,928 465,158,405
2025-02-24 17.96 17.96 17.41 17.52 -1.63% 503,963 887,068,234
2025-02-21 17.01 17.81 17.01 17.81 +10.01% 543,818 964,306,627
2025-02-20 15.6 16.24 15.32 16.19 +3.58% 229,465 364,419,445
2025-02-19 15.58 15.7 15.36 15.63 0% 103,852 161,428,975
2025-02-18 15.7 15.85 15.56 15.63 +0.26% 103,003 162,079,864
2025-02-17 15.95 16.07 15.57 15.59 -2.44% 153,453 241,006,675
2025-02-14 15.71 16.18 15.7 15.98 +1.46% 126,024 201,933,343
2025-02-13 15.98 16 15.71 15.75 -1.69% 111,735 176,907,110
2025-02-12 15.84 16.11 15.78 16.02 +1.14% 89,456 142,969,456
2025-02-11 15.98 16.05 15.68 15.84 -0.81% 97,080 153,488,097
2025-02-10 16.25 16.26 15.95 15.97 -1.48% 117,398 188,195,131
2025-02-07 16.02 16.39 15.8 16.21 +1.12% 105,036 170,004,606
2025-02-06 16.02 16.04 15.82 16.03 +0.06% 77,408 123,400,299
2025-02-05 16.5 16.5 15.95 16.02 -1.78% 84,014 135,194,012
2025-01-27 16.49 16.59 16.28 16.31 -0.61% 60,637 99,541,369
2025-01-24 16.25 16.74 16.23 16.41 +0.24% 89,398 148,010,465
2025-01-23 16.32 16.47 16.1 16.37 +1.55% 77,526 126,400,750
2025-01-22 16.25 16.32 15.97 16.12 -0.86% 57,054 92,088,535
2025-01-21 16.6 16.68 16.23 16.26 -1.81% 61,379 100,393,580
2025-01-20 16.38 16.88 16.3 16.56 +1.72% 89,480 149,028,064
2025-01-17 15.9 16.39 15.81 16.28 +2.45% 94,510 152,964,514
2025-01-16 15.62 15.95 15.53 15.89 +2.06% 96,940 153,381,671
2025-01-15 15.8 15.92 15.51 15.57 -1.77% 71,741 112,175,232
2025-01-14 15.57 15.92 15.45 15.85 +3.12% 105,290 165,653,526
2025-01-13 15.8 15.92 15.3 15.37 -4% 128,574 199,546,776
2025-01-10 16.53 16.53 16.01 16.01 -2.5% 58,444 94,721,170
2025-01-09 16.52 16.7 16.41 16.42 -1.26% 65,968 109,024,301
2025-01-08 16.28 16.72 15.95 16.63 +1.46% 128,222 209,500,568
2025-01-07 16.3 16.5 16.12 16.39 +0.74% 72,240 118,246,141
2025-01-06 16.56 16.81 16.14 16.27 -1.75% 115,858 190,278,706
2025-01-03 16.76 17.05 16.54 16.56 -1.37% 102,308 171,502,530
2025-01-02 16.96 17.4 16.67 16.79 -1% 132,969 226,758,645
2024-12-31 17.07 17.2 16.91 16.96 -0.59% 81,154 138,077,175
2024-12-30 17.14 17.46 16.97 17.06 -0.47% 139,757 240,302,287
2024-12-27 17 17.23 16.82 17.14 +0.94% 79,861 136,451,023
2024-12-26 16.8 17.05 16.6 16.98 +0.95% 89,217 150,848,126
2024-12-25 16.87 16.87 16.68 16.82 -0.3% 54,019 90,574,921
2024-12-24 16.71 16.9 16.6 16.87 +1.44% 84,510 141,764,229
2024-12-23 16.82 17.18 16.6 16.63 -1.31% 128,816 217,860,323
2024-12-20 17.12 17.2 16.82 16.85 -1.75% 82,276 139,501,070
2024-12-19 17 17.2 16.8 17.15 +0.29% 74,175 126,443,383
2024-12-18 17.11 17.45 17 17.1 +0.65% 100,085 172,163,097
2024-12-17 16.92 17.32 16.86 16.99 +0.35% 103,501 176,877,611
2024-12-16 16.85 17.09 16.72 16.93 +0.47% 66,875 112,881,484
2024-12-13 17.09 17.26 16.84 16.85 -1.46% 77,295 131,337,337
2024-12-12 17.13 17.16 16.86 17.1 -0.12% 70,499 119,916,987
2024-12-11 17.28 17.4 17.07 17.12 -1.04% 85,432 146,815,142
2024-12-10 17.9 17.94 17.3 17.3 -1.03% 103,956 182,377,991
2024-12-09 17.28 17.53 17.22 17.48 +1.16% 79,007 137,422,309
2024-12-06 17.14 17.31 16.95 17.28 +0.88% 61,159 104,913,277
2024-12-05 17.18 17.35 17.08 17.13 -0.7% 59,576 102,386,069
2024-12-04 17.53 17.56 17.12 17.25 -1.54% 70,229 121,500,890
2024-12-03 17.34 17.83 17.24 17.52 +0.75% 118,985 209,011,146
2024-12-02 16.88 17.41 16.82 17.39 +2.66% 124,418 213,533,188
2024-11-29 16.81 17.06 16.64 16.94 +0.53% 81,139 136,963,626
2024-11-28 17.09 17.16 16.8 16.85 -1% 86,050 145,713,917
2024-11-27 16.63 17.02 16.48 17.02 +1.49% 70,976 118,900,519
2024-11-26 16.9 17.04 16.72 16.77 -0.77% 63,375 106,903,222
2024-11-25 17.5 17.58 16.75 16.9 -3.59% 136,774 232,755,120
2024-11-22 18.26 18.55 17.51 17.53 -4.42% 97,128 174,751,091
2024-11-21 18.26 18.55 18.18 18.34 +0.44% 73,835 135,569,506
2024-11-20 18.5 18.56 18.13 18.26 -1.3% 111,933 204,948,010
2024-11-19 17.7 18.51 17.66 18.5 +4.58% 186,808 339,962,010
2024-11-18 17.48 17.95 17.42 17.69 +1.2% 116,556 206,021,388
2024-11-15 17.92 18.02 17.47 17.48 -2.89% 121,601 215,287,995
2024-11-14 18.39 18.8 17.99 18 -2.12% 112,808 206,724,547
2024-11-13 18.09 18.44 18.02 18.39 +1.04% 100,211 183,164,485
2024-11-12 18.89 18.97 18.11 18.2 -3.4% 233,315 430,320,665
2024-11-11 18.8 18.95 18.35 18.84 +0.16% 156,181 291,689,806
2024-11-08 18.92 19.52 18.73 18.81 -0.48% 151,953 289,250,370
2024-11-07 18.86 19.14 18.6 18.9 +0.32% 163,468 307,735,249
2024-11-06 18.21 19.37 18.18 18.84 +3.29% 308,608 585,171,753
2024-11-05 18.1 18.33 17.68 18.24 +0.94% 153,177 276,605,306
2024-11-04 17.97 18.41 17.9 18.07 +0.44% 91,892 165,781,416
2024-11-01 18.08 18.44 17.88 17.99 -0.66% 139,810 253,243,147
2024-10-31 18.73 18.9 18.03 18.11 -2.63% 168,189 306,458,401
2024-10-30 18.4 18.74 18.14 18.6 +0.65% 145,140 267,506,514
2024-10-29 18.24 18.75 18.11 18.48 +1.32% 217,934 402,506,302
2024-10-28 18.02 18.47 17.74 18.24 +0.72% 151,626 275,009,646
2024-10-25 18.33 18.41 17.77 18.11 -1.2% 208,160 375,392,048
2024-10-24 18.36 18.52 18.17 18.33 -1.08% 73,177 133,855,481
2024-10-23 18.88 19.06 18.37 18.53 -2.16% 154,617 288,041,152
2024-10-22 18.68 19.19 18.46 18.94 +1.39% 139,879 264,940,703
2024-10-21 19.22 19.22 18.36 18.68 -1.63% 222,444 415,979,841
2024-10-18 18.4 19.29 18.2 18.99 +3.38% 210,751 399,306,709
2024-10-17 18.55 18.71 18.2 18.37 -0.43% 124,040 229,057,450
2024-10-16 18 18.75 17.91 18.45 +0.82% 113,220 208,270,926
2024-10-15 19.38 19.38 18.2 18.3 -5.96% 240,014 448,339,644
2024-10-14 19.5 19.78 19.01 19.46 +0.78% 134,832 261,567,986
2024-10-11 20 20.08 19.11 19.31 -3.93% 119,342 233,218,393
2024-10-10 20.11 20.87 20.01 20.1 -0.05% 181,388 371,286,757
2024-10-09 19.84 21.09 19.25 20.11 +0.35% 277,254 565,394,550
2024-10-08 21.96 21.96 19.47 20.04 +0.2% 312,825 638,564,505
2024-09-30 19.55 20.28 19.3 20 +5.99% 320,514 633,944,192
2024-09-27 18.3 18.98 18.3 18.87 +3.11% 73,777 138,088,195
2024-09-26 18.08 18.3 17.6 18.3 +1.1% 113,850 204,413,061
2024-09-25 17.76 18.66 17.66 18.1 +2.43% 158,048 288,656,005
2024-09-24 17.59 17.78 17.18 17.67 +1.09% 111,650 195,527,290
2024-09-23 17.79 18.08 17.42 17.48 -1.63% 64,938 114,572,268
2024-09-20 17.59 17.82 17.45 17.77 +1.31% 74,803 132,175,056
2024-09-19 17.81 17.86 17.49 17.54 -0.96% 84,512 149,041,478
2024-09-18 16.88 17.88 16.72 17.71 +4.73% 135,977 238,247,026
2024-09-13 16.92 17.1 16.77 16.91 -0.41% 47,924 81,360,558
2024-09-12 16.74 17.24 16.59 16.98 +1.31% 90,715 154,243,110
2024-09-11 16.48 16.8 16.33 16.76 +1.33% 53,963 89,954,571
2024-09-10 16.4 16.59 16.26 16.54 +0.67% 44,659 73,332,540
2024-09-09 16.61 16.73 16.35 16.43 -1.32% 46,535 76,563,006
2024-09-06 16.59 16.76 16.37 16.65 +0.06% 61,351 101,919,659
2024-09-05 16.98 17.04 16.22 16.64 -2.18% 114,704 189,825,855
2024-09-04 17.08 17.25 16.63 17.01 -0.76% 72,004 122,263,823
2024-09-03 16.64 17.25 16.57 17.14 +3% 114,640 195,440,769
2024-09-02 16.59 16.9 16.51 16.64 +0.36% 101,786 170,190,948
2024-08-30 16.22 16.92 16.1 16.58 +2.54% 121,975 203,201,919
2024-08-29 15.83 16.48 15.82 16.17 +1.19% 83,720 135,661,345
2024-08-28 15.91 16.28 15.82 15.98 +0.57% 72,353 115,860,651
2024-08-27 16.51 16.56 15.88 15.89 -4.51% 104,609 168,722,269
2024-08-26 16.49 16.8 16.2 16.64 +0.79% 57,679 95,245,732
2024-08-23 16.83 17.22 16.35 16.51 -2.08% 87,247 145,661,583
2024-08-22 16.57 17.06 16.38 16.86 +1.75% 79,941 134,094,160
2024-08-21 16.7 16.85 16.47 16.57 -1.13% 39,235 65,092,738
2024-08-20 17.11 17.17 16.43 16.76 -1.82% 71,308 118,767,670
2024-08-19 16.83 17.46 16.73 17.07 +0.77% 50,429 86,470,783
2024-08-16 17.2 17.26 16.8 16.94 -1.4% 64,374 109,341,295
2024-08-15 17.29 17.49 17 17.18 -0.64% 69,881 120,333,177
2024-08-14 17.69 17.72 17.18 17.29 -2.26% 63,366 110,351,830
2024-08-13 17.6 17.94 17.46 17.69 +1.03% 78,414 138,812,046
2024-08-12 17.7 17.82 17.38 17.51 -0.45% 58,795 103,158,402
2024-08-09 17.52 18.08 17.5 17.59 +0.06% 69,019 121,944,355
2024-08-08 17.69 17.8 16.98 17.58 -1.35% 156,167 271,677,511
2024-08-07 16.92 18.18 16.85 17.82 +6.52% 210,349 371,825,694
2024-08-06 16.86 17 16.51 16.73 +0.42% 70,025 117,012,691
2024-08-05 16.8 17.11 16.58 16.66 -1.07% 78,518 132,262,541
2024-08-02 17.32 17.52 16.79 16.84 -3.11% 95,243 162,019,578
2024-08-01 17.33 17.74 17.21 17.38 -0.11% 96,749 168,941,873
2024-07-31 17.22 17.55 16.81 17.4 +2.23% 141,349 244,796,793
2024-07-30 17.22 17.45 16.63 17.02 -1.5% 99,843 169,908,309
2024-07-29 17.29 17.9 16.99 17.28 +0.64% 146,264 255,252,696
2024-07-26 16.7 17.36 16.33 17.17 +3.56% 130,251 221,937,480
2024-07-25 16.45 16.71 16.11 16.58 +0.42% 92,746 152,744,956
2024-07-24 16.4 16.75 16.28 16.51 +0.36% 81,686 134,890,341
2024-07-23 17.05 17.44 16.4 16.45 -3.41% 78,583 131,512,359
2024-07-22 16.9 17.45 16.75 17.03 +0.53% 97,195 165,805,261
2024-07-19 16.71 17.13 16.58 16.94 +0.41% 88,239 149,445,863
2024-07-18 16.47 17.11 16.45 16.87 +2.43% 96,587 162,166,773
2024-07-17 16.7 16.84 16.47 16.47 -1.96% 79,615 131,716,817
2024-07-16 16.88 17.05 16.49 16.8 -0.59% 109,632 183,106,087
2024-07-15 17.39 17.5 16.78 16.9 -3.43% 186,947 317,759,285
2024-07-12 17.49 17.73 17.2 17.5 -0.51% 106,190 185,236,201
2024-07-11 18 18.09 17.27 17.59 -1.35% 159,871 279,479,430
2024-07-10 18.38 18.53 17.68 17.83 -3.36% 149,721 268,931,379
2024-07-09 17.61 18.52 17.36 18.45 +4.71% 178,084 320,968,379
2024-07-08 17.49 17.89 17.22 17.62 +0.28% 131,522 231,269,141
2024-07-05 17.64 17.7 16.6 17.57 -0.45% 249,118 428,022,206
2024-07-04 17.7 18.17 17.62 17.65 -0.28% 110,460 197,611,824
2024-07-03 17.87 17.87 17.43 17.7 -0.17% 132,790 234,612,757
2024-07-02 19.21 19.21 17.59 17.73 -7.9% 321,575 578,345,541
2024-07-01 19.22 19.45 18.56 19.25 +0.16% 194,968 370,752,040
2024-06-28 18.02 19.54 18.02 19.22 +5.32% 189,903 361,056,267
2024-06-27 18.61 18.61 18.2 18.25 -2.25% 108,758 199,061,635
2024-06-26 18.51 18.71 18.21 18.67 +0.92% 80,561 148,839,012
2024-06-25 18.82 18.92 18.29 18.5 -1.91% 148,884 275,660,233
2024-06-24 18.7 19.1 18.62 18.86 +0.37% 127,114 239,952,701
2024-06-21 18.76 19.02 18.61 18.79 -0.16% 109,957 206,596,252
2024-06-20 19.39 19.44 18.71 18.82 -3.49% 282,370 535,548,789
2024-06-19 19.97 20.07 19.27 19.5 -2.3% 151,312 296,325,611
2024-06-18 19.45 20.1 19.29 19.96 +2.2% 167,383 330,428,357
2024-06-17 19.04 20.1 18.9 19.53 +2.57% 248,493 487,138,837
2024-06-14 19.07 19.48 18.87 19.04 -0.78% 204,027 391,260,020
2024-06-13 18.32 19.48 18.28 19.19 +4.24% 314,296 600,136,644
2024-06-12 18.52 18.56 18.13 18.41 -0.7% 104,988 192,736,959
2024-06-11 18.16 18.68 17.84 18.54 +1.31% 187,077 342,459,619
2024-06-07 18.39 18.45 17.95 18.3 -0.49% 176,614 321,351,775
2024-06-06 18.03 18.95 18.03 18.39 +1.66% 260,118 483,142,063
2024-06-05 18.57 18.99 18 18.09 -2.69% 241,282 444,125,473
2024-06-04 17.29 18.9 17.16 18.59 +7.15% 328,613 596,559,338
2024-06-03 17.34 17.52 17.08 17.35 +0.35% 135,369 234,119,715
2024-05-31 17.56 17.64 17.17 17.29 -1.65% 105,980 183,566,668
2024-05-30 17.9 18.05 17.4 17.58 -0.11% 185,539 327,748,091
2024-05-29 17.62 17.87 17.34 17.6 -0.79% 131,661 231,181,058
2024-05-28 17.61 18.29 17.58 17.74 -0.17% 297,682 530,131,830
2024-05-27 16.66 18.26 16.66 17.77 +7.05% 423,881 750,523,629
2024-05-24 16.12 16.81 16.12 16.6 +3.17% 167,340 277,869,990
2024-05-23 16.66 16.68 16.02 16.09 -3.01% 139,983 227,417,796
2024-05-22 16.77 16.95 16.56 16.59 -1.07% 69,267 115,629,289
2024-05-21 16.81 16.97 16.66 16.77 -0.59% 76,442 128,269,309
2024-05-20 16.62 16.99 16.39 16.87 +1.5% 141,108 236,890,525
2024-05-17 16.66 16.7 16.2 16.62 -0.66% 123,295 203,108,075
2024-05-16 17.09 17.21 16.68 16.73 -2.05% 146,653 247,419,396
2024-05-15 17.58 17.72 17.02 17.08 -3.28% 160,389 276,914,789
2024-05-14 17.59 18.08 17.3 17.66 +0.4% 216,483 383,457,101
2024-05-13 16.8 17.92 16.66 17.59 +4.7% 258,685 450,915,138
2024-05-10 16.68 16.99 16.6 16.8 +0.78% 167,746 282,214,422
2024-05-09 16.07 16.75 16.07 16.67 +3.73% 169,616 280,548,745
2024-05-08 16.35 16.41 16.05 16.07 -1.29% 82,875 134,409,050
2024-05-07 16.4 16.56 16.23 16.28 -0.61% 143,728 235,555,119
2024-05-06 16.15 16.44 15.92 16.38 +3.15% 224,457 364,043,148
2024-04-30 15.7 16.16 15.69 15.88 +4.13% 237,683 378,508,014
2024-04-29 14.83 15.28 14.6 15.25 +2.56% 133,882 200,534,936
2024-04-26 14.9 15.15 14.82 14.87 -3.57% 117,511 175,926,699
2024-04-25 15.71 15.73 15.3 15.42 -2.34% 95,298 146,718,505
2024-04-24 15.65 15.8 15.49 15.79 +1.22% 60,551 94,953,481
2024-04-23 16.01 16.17 15.4 15.6 -2.5% 108,097 168,900,834
2024-04-22 16.28 16.39 15.98 16 -1.17% 84,035 135,744,570
2024-04-19 16.34 16.54 16.03 16.19 -1.52% 125,942 204,492,707
2024-04-18 16.32 16.65 16.27 16.44 -0.12% 145,366 239,720,704
2024-04-17 15.89 16.5 15.76 16.46 +3.85% 152,422 245,971,952
2024-04-16 16.29 16.67 15.71 15.85 -2.94% 139,487 225,422,516
2024-04-15 16.07 16.71 15.98 16.33 +2.51% 192,018 314,476,526
2024-04-12 16.06 16.28 15.85 15.93 -0.99% 124,520 200,207,283
2024-04-11 15.02 16.48 14.95 16.09 +6.7% 301,845 482,730,302
2024-04-10 15.22 15.49 14.95 15.08 -1.37% 74,220 112,498,569
2024-04-09 15.22 15.44 15.03 15.29 -0.52% 82,649 125,647,630
2024-04-08 15.1 15.5 15.06 15.37 +1.32% 82,749 126,953,085
2024-04-03 15.41 15.46 15.07 15.17 -1.81% 95,214 144,799,298
2024-04-02 15.41 15.51 15.26 15.45 +0.26% 79,203 121,834,272
2024-04-01 15.86 15.91 15.28 15.41 -3.08% 157,945 244,246,716
2024-03-29 15.25 16.02 15.11 15.9 +4.06% 123,421 191,598,194
2024-03-28 14.79 15.49 14.79 15.28 +2.62% 102,344 156,172,208
2024-03-27 15.22 15.32 14.86 14.89 -2.93% 71,437 107,860,847
2024-03-26 15.4 15.48 15.1 15.34 -0.45% 78,997 120,710,988
2024-03-25 15.5 15.82 15.41 15.41 -1.41% 83,422 130,194,984
2024-03-22 15.8 15.84 15.52 15.63 -1.51% 95,379 149,131,336
2024-03-21 15.87 16.05 15.68 15.87 -0.25% 139,805 221,365,755
2024-03-20 16.15 16.23 15.43 15.91 -2.21% 239,438 379,624,732
2024-03-19 16.76 16.8 16.24 16.27 -3.56% 108,349 177,790,658
2024-03-18 16.63 16.93 16.43 16.87 +2.87% 159,975 267,817,763
2024-03-15 16.5 16.5 16.19 16.4 +0.31% 96,077 156,896,778
2024-03-14 16.4 16.57 16.2 16.35 +0.49% 100,633 165,088,538
2024-03-13 16.23 16.5 16.2 16.27 +0.12% 78,705 128,443,394
2024-03-12 16.59 16.7 16.14 16.25 -2.52% 124,334 203,091,393
2024-03-11 16.8 16.93 16.39 16.67 +1.15% 116,426 193,547,326
2024-03-08 16.4 16.62 16.13 16.48 +0.12% 156,140 255,122,008
2024-03-07 16.68 16.68 16.17 16.46 -0.54% 156,296 256,803,054
2024-03-06 15.97 16.68 15.85 16.55 +3.57% 152,566 249,587,499
2024-03-05 15.49 16.35 15.45 15.98 +3.16% 234,253 373,398,288
2024-03-04 15.08 15.58 15.08 15.49 +4.73% 158,577 244,104,898
2024-03-01 14.52 14.95 14.42 14.79 +2.07% 131,482 193,187,012
2024-02-29 14.2 14.6 14.02 14.49 +1.68% 121,032 174,355,617
2024-02-28 14.57 14.71 14.24 14.25 -2.4% 81,896 118,369,506
2024-02-27 14.29 14.6 14.23 14.6 +1.6% 59,386 85,750,404
2024-02-26 14.26 14.52 14.2 14.37 +0.7% 54,869 78,763,866
2024-02-23 14.13 14.31 14.03 14.27 +0.63% 58,972 83,688,119
2024-02-22 13.94 14.2 13.92 14.18 +1.14% 64,720 91,074,439
2024-02-21 14.07 14.34 13.93 14.02 -0.64% 69,844 98,957,051
2024-02-20 13.83 14.15 13.83 14.11 +0.93% 54,521 76,509,525
2024-02-19 14.01 14.26 13.89 13.98 +0.5% 86,480 121,398,876
2024-02-08 14.19 14.54 13.77 13.91 -1.14% 131,873 187,149,991
2024-02-07 13.4 14.2 13.3 14.07 +4.69% 151,049 210,945,296
2024-02-06 12.21 13.72 12.16 13.44 +5.25% 162,159 212,966,428
2024-02-05 13.02 13.1 11.88 12.77 -3.26% 183,392 226,323,020
2024-02-02 13.56 13.59 12.9 13.2 -2.44% 90,160 119,466,608
2024-02-01 13.51 13.8 13.39 13.53 -0.81% 66,947 90,988,053
2024-01-31 13.82 14.05 13.5 13.64 -1.73% 66,783 91,806,766
2024-01-30 14.05 14.33 13.86 13.88 -2.12% 69,912 98,596,763
2024-01-29 14.01 14.28 14.01 14.18 +0.5% 85,453 120,955,624
2024-01-26 14.4 14.7 14.02 14.11 -2.35% 71,713 102,380,016
2024-01-25 14 14.55 13.76 14.45 +3.88% 89,081 127,267,080
2024-01-24 14 14.06 13.6 13.91 -0.43% 65,189 89,939,300
2024-01-23 13.82 14.12 13.52 13.97 +1.16% 73,782 102,134,699
2024-01-22 14.4 14.54 13.69 13.81 -4.76% 75,435 106,808,275
2024-01-19 14.69 14.75 14.48 14.5 -1.69% 50,928 74,387,339
2024-01-18 14.68 14.8 14.33 14.75 +0.48% 92,679 135,081,336
2024-01-17 14.84 15.1 14.68 14.68 -1.94% 56,985 84,789,369
2024-01-16 14.94 15.1 14.75 14.97 +0.2% 75,002 112,052,175
2024-01-15 14.8 15.05 14.77 14.94 +1.08% 93,581 139,791,326
2024-01-12 14.47 14.86 14.45 14.78 +2.14% 81,390 119,865,836
2024-01-11 14.4 14.71 14.38 14.47 -0.07% 65,096 94,621,172
2024-01-10 14.29 14.58 14.25 14.48 +0.7% 75,352 109,236,887
2024-01-09 14.43 14.66 14.29 14.38 +0.07% 96,482 139,378,655
2024-01-08 14.15 14.75 14.13 14.37 +1.91% 130,382 188,488,409
2024-01-05 14.48 14.5 14.02 14.1 -1.12% 61,869 88,235,319
2024-01-04 14.33 14.33 14.19 14.26 +0.07% 59,620 85,055,186
2024-01-03 14.18 14.35 14.15 14.25 +0.49% 56,393 80,417,411
2024-01-02 14.24 14.3 14.12 14.18 +0.14% 48,886 69,532,169

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╕ЬцЦ╣чФ╡чГн 300217

2024年至今

щжЦхНОчЗГц░Ф 300483

2023年全年

хоПш╛╛шВбф╗╜ 600331

近期数据

цШехЕ░шВбф╗╜ 600854

近半年

цН╖цШМщй▒хКи 603583

近期数据

цЭнх╖ЮшзгчЩ╛ 600814

2022-2023两年

ф╕ЗщАЪцЩ║цОз 300643

2023年全年

ф╣ЭхНОцЧЕц╕╕ 603199

近期数据

хРМчЫКшВбф╗╜ 300538

近期数据

щгОчеЮшВбф╗╜ 600469

2022-2023两年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
半导体
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
光伏产业
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年

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