ф╕ЙшзТш╜ошГО 601163

数据更新至:

添加到对比分析

15.40 -0.26%

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

15.4
-0.26% -0.04
15.41
开盘价
15.52
最高价
15.29
最低价
31,959
成交量
数据更新至: 2025-03-25

技术指标

15.35
MA5 (5日均线)
15.36
MA10 (10日均线)
15.26
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 15.41 15.52 15.29 15.4 -0.26% 31,959 49,226,833
2025-03-24 15.22 15.44 15.17 15.44 +0.98% 59,132 90,388,927
2025-03-21 15.32 15.48 15.22 15.29 -0.2% 52,299 80,173,691
2025-03-20 15.27 15.38 15.27 15.32 +0.13% 24,678 37,851,441
2025-03-19 15.37 15.41 15.26 15.3 -0.71% 42,622 65,315,216
2025-03-18 15.43 15.47 15.35 15.41 -0.06% 30,816 47,430,494
2025-03-17 15.46 15.51 15.37 15.42 0% 40,709 62,758,562
2025-03-14 15.36 15.43 15.26 15.42 +0.65% 49,186 75,594,101
2025-03-13 15.36 15.38 15.2 15.32 0% 37,158 56,695,183
2025-03-12 15.4 15.4 15.26 15.32 -0.26% 32,177 49,317,195
2025-03-11 15.25 15.38 15.18 15.36 +0.07% 38,962 59,620,614
2025-03-10 15.2 15.35 15.2 15.35 +0.99% 54,061 82,616,909
2025-03-07 15.1 15.37 15.06 15.2 +0.93% 63,837 97,300,629
2025-03-06 15.01 15.07 14.97 15.06 +0.67% 33,182 49,829,467
2025-03-05 15.06 15.12 14.91 14.96 -0.86% 31,878 47,782,537
2025-03-04 14.94 15.15 14.94 15.09 +0.73% 29,693 44,772,677
2025-03-03 15.14 15.31 14.98 14.98 -0.99% 45,143 68,395,831
2025-02-28 15.2 15.28 15.09 15.13 -0.66% 48,812 74,040,589
2025-02-27 15.24 15.29 15.05 15.23 +0.07% 48,960 74,341,812
2025-02-26 14.89 15.29 14.89 15.22 +2.15% 60,431 91,595,227
2025-02-25 14.81 14.94 14.74 14.9 +0.27% 31,880 47,382,619
2025-02-24 14.93 15.06 14.81 14.86 -0.47% 48,508 72,442,534
2025-02-21 14.87 14.98 14.87 14.93 +0.27% 26,564 39,673,475
2025-02-20 14.96 15 14.86 14.89 -0.73% 28,629 42,667,472
2025-02-19 14.91 15.01 14.89 15 +0.54% 28,874 43,203,222
2025-02-18 15.02 15.06 14.88 14.92 -0.8% 36,561 54,815,886
2025-02-17 15.13 15.13 15.01 15.04 -0.2% 43,451 65,411,088
2025-02-14 15.07 15.16 15.03 15.07 0% 28,762 43,405,492
2025-02-13 15.18 15.22 15.05 15.07 -0.72% 36,780 55,602,061
2025-02-12 15.25 15.32 15.12 15.18 -0.59% 32,867 49,952,782
2025-02-11 15.13 15.38 15.07 15.27 +0.79% 49,936 75,980,843
2025-02-10 15.19 15.22 15.03 15.15 +0.07% 51,117 77,195,090
2025-02-07 15.11 15.22 15.03 15.14 +0.07% 45,148 68,369,831
2025-02-06 14.94 15.13 14.93 15.13 +1.2% 35,629 53,650,722
2025-02-05 15.4 15.4 14.86 14.95 -2.61% 61,712 92,863,845
2025-01-27 15.29 15.39 15.25 15.35 +0.72% 48,584 74,508,508
2025-01-24 15.06 15.26 15.03 15.24 +0.86% 38,082 57,845,818
2025-01-23 15.08 15.15 14.99 15.11 +0.73% 38,558 58,147,522
2025-01-22 15 15.06 14.82 15 -0.4% 26,214 39,133,254
2025-01-21 15.04 15.08 14.93 15.06 +0.33% 24,905 37,339,135
2025-01-20 15 15.21 14.97 15.01 +0.4% 37,819 57,029,523
2025-01-17 14.58 14.99 14.58 14.95 +2.19% 65,501 97,464,851
2025-01-16 14.64 14.82 14.58 14.63 0% 36,001 52,949,100
2025-01-15 14.62 14.74 14.54 14.63 0% 27,593 40,337,433
2025-01-14 14.3 14.67 14.3 14.63 +2.38% 43,673 63,514,646
2025-01-13 14.28 14.4 14.21 14.29 -0.28% 27,635 39,493,883
2025-01-10 14.49 14.55 14.33 14.33 -1.17% 28,342 40,891,284
2025-01-09 14.57 14.72 14.48 14.5 -1.36% 30,610 44,586,489
2025-01-08 14.63 14.74 14.34 14.7 +0.2% 55,848 81,166,518
2025-01-07 14.77 14.88 14.6 14.67 -0.68% 43,231 63,603,003
2025-01-06 14.48 14.78 14.41 14.77 +2% 67,306 98,625,767
2025-01-03 14.68 14.95 14.42 14.48 -1.3% 63,409 93,056,846
2025-01-02 15.07 15.21 14.56 14.67 -2.65% 66,315 98,887,451
2024-12-31 15.42 15.48 15.07 15.07 -2.27% 49,901 76,110,258
2024-12-30 15.32 15.45 15.26 15.42 +0.65% 39,569 60,865,768
2024-12-27 15.38 15.42 15.3 15.32 -0.2% 47,506 72,903,739
2024-12-26 15.25 15.4 15.18 15.35 +1.12% 59,344 90,904,939
2024-12-25 15.15 15.24 15.05 15.18 0% 35,184 53,251,048
2024-12-24 14.99 15.24 14.99 15.18 +1.13% 37,841 57,402,188
2024-12-23 15.13 15.27 15 15.01 -0.92% 39,422 59,633,698
2024-12-20 15.12 15.22 15.09 15.15 -0.07% 37,602 56,974,430
2024-12-19 15.25 15.26 15.02 15.16 -0.98% 51,391 77,717,787
2024-12-18 15.31 15.56 15.28 15.31 -0.26% 38,966 60,086,372
2024-12-17 15.36 15.51 15.26 15.35 -0.13% 48,158 74,052,996
2024-12-16 15.38 15.53 15.3 15.37 -0.07% 43,654 67,251,564
2024-12-13 15.67 15.68 15.36 15.38 -2.29% 61,512 95,337,422
2024-12-12 15.69 15.75 15.58 15.74 +0.38% 51,372 80,513,538
2024-12-11 15.73 15.86 15.65 15.68 -0.44% 61,976 97,496,044
2024-12-10 15.99 16.04 15.73 15.75 +0.57% 123,704 195,775,798
2024-12-09 15.56 15.85 15.51 15.66 +0.51% 85,964 134,921,042
2024-12-06 15.48 15.75 15.46 15.58 +0.52% 108,676 169,559,916
2024-12-05 15.26 15.52 15.2 15.5 +1.51% 88,000 135,261,727
2024-12-04 15.44 15.52 15.22 15.27 -1.1% 90,881 139,690,377
2024-12-03 15.3 15.45 15.15 15.44 +1.05% 110,542 169,481,027
2024-12-02 15.17 15.28 15.11 15.28 +0.92% 74,140 112,759,669
2024-11-29 14.98 15.23 14.91 15.14 +0.93% 71,947 108,847,348
2024-11-28 14.92 15.04 14.85 15 +0.4% 49,486 73,997,190
2024-11-27 14.74 14.95 14.6 14.94 +0.81% 58,093 85,699,104
2024-11-26 14.86 15.14 14.75 14.82 -0.67% 57,659 85,929,070
2024-11-25 14.74 14.99 14.64 14.92 +1.29% 69,581 103,233,786
2024-11-22 15.34 15.35 14.73 14.73 -3.91% 106,789 160,503,922
2024-11-21 15.29 15.45 15.24 15.33 -0.2% 89,384 137,363,392
2024-11-20 15.4 15.4 15.22 15.36 -0.19% 98,399 150,624,063
2024-11-19 15.21 15.39 15.14 15.39 +1.52% 114,799 175,447,494
2024-11-18 15.04 15.42 14.98 15.16 +1.81% 125,490 190,765,408
2024-11-15 14.96 15.09 14.86 14.89 -0.4% 57,158 85,603,844
2024-11-14 15.29 15.31 14.94 14.95 -2.16% 68,979 104,151,365
2024-11-13 15.18 15.33 15.02 15.28 +0.66% 83,555 126,920,735
2024-11-12 15.15 15.36 15.04 15.18 +0.6% 134,455 204,866,357
2024-11-11 14.96 15.09 14.85 15.09 +1.07% 78,499 117,713,935
2024-11-08 15.15 15.19 14.84 14.93 -0.53% 91,872 137,635,213
2024-11-07 14.75 15.01 14.7 15.01 +1.56% 95,882 142,856,024
2024-11-06 14.76 15.17 14.72 14.78 +0.41% 105,446 156,814,581
2024-11-05 14.48 14.73 14.4 14.72 +1.59% 88,382 129,145,860
2024-11-04 14.28 14.49 14.28 14.49 +1.47% 53,998 77,797,906
2024-11-01 14.52 14.52 14.25 14.28 -1.65% 90,353 129,911,890
2024-10-31 14.51 14.62 14.42 14.52 -0.41% 93,004 134,752,275
2024-10-30 14.59 14.8 14.5 14.58 -0.27% 80,863 118,320,182
2024-10-29 15.07 15.07 14.6 14.62 -3.94% 166,425 246,252,799
2024-10-28 15.02 15.24 14.89 15.22 +1.26% 93,024 140,065,352
2024-10-25 14.87 15.11 14.87 15.03 +0.6% 64,522 96,763,986
2024-10-24 15.01 15.11 14.86 14.94 -0.93% 42,031 62,778,617
2024-10-23 15.09 15.28 14.94 15.08 +0.8% 65,736 99,193,951
2024-10-22 14.92 14.99 14.79 14.96 +0.54% 57,557 85,791,228
2024-10-21 15 15.06 14.78 14.88 -0.67% 81,471 121,473,896
2024-10-18 14.61 15.16 14.58 14.98 +2.46% 81,231 121,146,370
2024-10-17 14.85 14.99 14.61 14.62 -1.55% 45,395 67,100,468
2024-10-16 14.77 15.05 14.7 14.85 -0.27% 51,562 76,628,737
2024-10-15 15.14 15.25 14.88 14.89 -2.23% 66,225 99,700,197
2024-10-14 15.03 15.25 14.85 15.23 +1.67% 76,964 116,024,662
2024-10-11 15.38 15.51 14.78 14.98 -2.6% 85,006 128,538,554
2024-10-10 15.16 15.62 15.03 15.38 +1.92% 110,436 169,718,031
2024-10-09 16.01 16.15 15.08 15.09 -7.65% 160,699 250,110,361
2024-10-08 17.54 17.55 15.9 16.34 +2.38% 242,204 402,016,056
2024-09-30 15.51 16.15 15.25 15.96 +6.97% 202,975 320,029,622
2024-09-27 14.68 14.99 14.61 14.92 +2.83% 66,728 98,946,844
2024-09-26 14.06 14.51 14.01 14.51 +3.2% 72,008 102,885,168
2024-09-25 14.05 14.35 14 14.06 +1.3% 95,807 136,081,490
2024-09-24 13.43 13.92 13.31 13.88 +3.81% 70,232 96,169,414
2024-09-23 13.53 13.62 13.33 13.37 -1.26% 32,877 44,243,870
2024-09-20 13.72 13.72 13.42 13.54 -0.81% 30,279 40,919,235
2024-09-19 13.4 13.8 13.4 13.65 +1.41% 31,747 43,317,584
2024-09-18 13.32 13.5 13.02 13.46 +0.98% 32,953 43,676,366
2024-09-13 13.45 13.51 13.29 13.33 -0.89% 22,485 30,083,807
2024-09-12 13.38 13.67 13.37 13.45 +0.52% 30,122 40,793,739
2024-09-11 13.17 13.41 13.06 13.38 +1.44% 37,180 49,451,348
2024-09-10 13.19 13.27 12.96 13.19 0% 33,545 44,007,392
2024-09-09 13.23 13.29 13.11 13.19 -1.05% 37,380 49,325,015
2024-09-06 13.52 13.64 13.32 13.33 -1.48% 37,078 49,856,231
2024-09-05 13.5 13.69 13.5 13.53 -0.22% 22,743 30,884,132
2024-09-04 13.53 13.74 13.47 13.56 -0.29% 25,338 34,461,827
2024-09-03 13.83 13.83 13.55 13.6 -0.44% 29,658 40,462,373
2024-09-02 13.88 14.04 13.66 13.66 -1.59% 50,514 69,934,385
2024-08-30 13.6 14.06 13.58 13.88 +1.17% 64,249 88,973,614
2024-08-29 13.57 13.81 13.1 13.72 -1.93% 99,160 134,214,774
2024-08-28 14.04 14.14 13.85 13.99 -0.57% 38,700 54,018,125
2024-08-27 13.99 14.14 13.92 14.07 +0.36% 29,124 40,947,918
2024-08-26 13.77 14.03 13.68 14.02 +1.59% 30,871 42,989,657
2024-08-23 13.6 13.81 13.6 13.8 +1.17% 31,537 43,212,928
2024-08-22 13.72 13.77 13.56 13.64 -5.15% 41,452 56,532,091
2024-08-21 14.64 14.69 14.37 14.38 -1.78% 39,272 56,871,430
2024-08-20 14.97 14.98 14.57 14.64 -2.01% 45,783 67,241,540
2024-08-19 15 15.23 14.9 14.94 -0.73% 42,811 64,341,105
2024-08-16 14.9 15.08 14.82 15.05 +1.69% 42,529 63,623,554
2024-08-15 14.62 14.93 14.57 14.8 +1.23% 27,992 41,378,986
2024-08-14 14.87 14.88 14.62 14.62 -1.75% 26,345 38,745,541
2024-08-13 14.84 14.9 14.77 14.88 +0.27% 21,300 31,557,879
2024-08-12 14.99 14.99 14.81 14.84 -1.13% 25,435 37,871,187
2024-08-09 14.97 15.14 14.96 15.01 +0.54% 35,318 53,069,589
2024-08-08 14.87 14.94 14.73 14.93 +0.27% 28,422 42,209,821
2024-08-07 14.9 15.04 14.87 14.89 -0.4% 29,273 43,748,227
2024-08-06 14.91 15.1 14.72 14.95 +0.54% 51,474 76,729,825
2024-08-05 15 15.2 14.81 14.87 -1.26% 81,193 121,942,847
2024-08-02 14.91 15.11 14.85 15.06 0% 48,188 72,367,759
2024-08-01 15.13 15.21 14.88 15.06 -0.26% 74,940 112,456,455
2024-07-31 14.48 15.11 14.45 15.1 +3.99% 82,416 122,809,266
2024-07-30 14.34 14.56 14.24 14.52 +0.83% 50,437 72,658,269
2024-07-29 14.68 14.68 14.38 14.4 -1.1% 36,189 52,409,750
2024-07-26 14.4 14.65 14.4 14.56 +1.11% 46,627 67,818,299
2024-07-25 14.2 14.53 14.17 14.4 +0.91% 41,696 59,995,132
2024-07-24 14.43 14.48 14.24 14.27 -1.25% 43,690 62,605,266
2024-07-23 14.63 14.69 14.45 14.45 -1.63% 51,511 74,977,501
2024-07-22 14.92 14.92 14.59 14.69 -1.8% 59,628 87,661,989
2024-07-19 14.89 15.05 14.72 14.96 +0.47% 63,566 94,623,752
2024-07-18 14.75 14.93 14.58 14.89 +0.47% 56,894 83,887,458
2024-07-17 15.24 15.25 14.82 14.82 -2.63% 57,656 86,001,454
2024-07-16 15.27 15.3 15.1 15.22 -0.52% 47,238 71,762,745
2024-07-15 15.45 15.48 15.25 15.3 -0.97% 54,036 82,869,622
2024-07-12 15.46 15.48 15.27 15.45 -0.06% 41,875 64,374,423
2024-07-11 15.58 15.65 15.37 15.46 +0.59% 65,402 101,139,247
2024-07-10 15.27 15.59 15.27 15.37 +0.33% 56,609 87,410,821
2024-07-09 14.66 15.36 14.66 15.32 +4.36% 86,709 130,444,972
2024-07-08 15.05 15.05 14.64 14.68 -2.52% 51,031 75,307,673
2024-07-05 14.8 15.11 14.73 15.06 +1.55% 46,021 68,596,456
2024-07-04 14.98 15.13 14.77 14.83 -1.07% 41,254 61,558,507
2024-07-03 15.19 15.26 14.97 14.99 -1.32% 45,003 67,920,553
2024-07-02 15.42 15.52 15.14 15.19 -1.49% 57,079 87,243,845
2024-07-01 15.23 15.48 15.11 15.42 +1.31% 63,126 96,390,388
2024-06-28 15.14 15.43 15.13 15.22 +0.2% 51,868 79,474,833
2024-06-27 15.57 15.65 15.16 15.19 -2.94% 55,252 84,647,802
2024-06-26 15.37 15.65 15.27 15.65 +2.29% 54,738 84,684,484
2024-06-25 15.26 15.49 15.21 15.3 +0.53% 51,812 79,578,070
2024-06-24 15.48 15.55 15.12 15.22 -2.12% 49,963 76,405,808
2024-06-21 15.28 15.64 15.28 15.55 +1.24% 46,350 72,051,082
2024-06-20 15.68 15.82 15.29 15.36 -2.41% 66,850 103,542,966
2024-06-19 16.17 16.22 15.72 15.74 -2.84% 75,434 119,857,969
2024-06-18 15.92 16.22 15.92 16.2 +1.82% 63,159 101,714,463
2024-06-17 15.69 16.05 15.61 15.91 +1.08% 62,007 98,606,664
2024-06-14 15.65 15.77 15.6 15.74 +0.25% 42,888 67,291,978
2024-06-13 15.91 15.95 15.66 15.7 -1.32% 39,175 61,747,827
2024-06-12 15.73 16.05 15.71 15.91 +0.57% 48,772 77,481,981
2024-06-11 15.84 16.05 15.69 15.82 -0.32% 59,865 94,704,508
2024-06-07 15.74 15.88 15.58 15.87 +1.08% 67,183 105,781,438
2024-06-06 16.05 16.15 15.63 15.7 -2.55% 89,385 141,073,572
2024-06-05 16.39 16.49 16.07 16.11 -1.35% 62,630 102,043,528
2024-06-04 16.05 16.35 16.01 16.33 +1.62% 53,728 87,127,638
2024-06-03 16.21 16.3 15.94 16.07 -1.05% 65,080 104,929,082
2024-05-31 16.37 16.5 16.22 16.24 -0.79% 47,027 76,896,951
2024-05-30 16.22 16.52 16.2 16.37 +0.74% 62,560 102,614,360
2024-05-29 16.16 16.37 16.16 16.25 +0.06% 34,873 56,754,687
2024-05-28 16.55 16.55 16.22 16.24 -1.34% 46,942 76,782,556
2024-05-27 16.39 16.46 16.21 16.46 +1.04% 46,303 75,637,217
2024-05-24 16.3 16.54 16.27 16.29 0% 46,198 75,807,859
2024-05-23 16.54 16.54 16.21 16.29 -1.81% 74,084 121,160,202
2024-05-22 16.88 16.93 16.57 16.59 -1.6% 73,083 122,089,068
2024-05-21 17.14 17.14 16.76 16.86 -1.46% 60,573 102,281,985
2024-05-20 16.94 17.15 16.9 17.11 +1.06% 75,167 127,917,814
2024-05-17 16.96 17.02 16.71 16.93 -0.35% 79,239 133,335,197
2024-05-16 17.25 17.43 16.96 16.99 -1.45% 83,392 142,832,252
2024-05-15 17.5 17.61 17.22 17.24 -1.49% 63,375 110,442,738
2024-05-14 17.5 17.73 17.47 17.5 0% 84,067 147,653,148
2024-05-13 17.68 17.69 17.17 17.5 -1.8% 117,428 204,589,359
2024-05-10 17.79 17.98 17.63 17.82 +0.68% 98,483 175,278,765
2024-05-09 17.17 17.71 17.17 17.7 +2.79% 106,511 187,072,396
2024-05-08 17.52 17.52 17.19 17.22 -1.94% 100,125 173,623,780
2024-05-07 17.53 17.72 17.39 17.56 -0.4% 92,695 162,359,153
2024-05-06 17.39 17.65 17.27 17.63 +2.56% 136,448 238,629,826
2024-04-30 17.21 17.37 17.1 17.19 -0.23% 145,127 250,158,921
2024-04-29 17.8 17.8 16.89 17.23 -5.95% 277,358 476,150,459
2024-04-26 18.19 18.41 18.14 18.32 +0.49% 91,330 166,695,894
2024-04-25 18.54 18.54 18.08 18.23 -1.46% 82,510 150,319,232
2024-04-24 18.22 18.68 18.22 18.5 +1.65% 92,186 169,735,811
2024-04-23 18.74 18.8 18.05 18.2 -3.86% 158,675 290,919,737
2024-04-22 18.75 19.06 18.63 18.93 +0.8% 176,587 333,730,035
2024-04-19 18.39 19.46 18.39 18.78 +2.68% 250,010 471,350,435
2024-04-18 18.01 18.4 17.91 18.29 +1.61% 202,072 368,480,304
2024-04-17 16.91 18.11 16.91 18 +6.45% 184,320 322,918,511
2024-04-16 17.18 17.64 16.9 16.91 -2.54% 132,152 227,551,776
2024-04-15 17.3 17.62 17.11 17.35 +0.23% 113,071 196,326,012
2024-04-12 17.04 17.48 17.03 17.31 +1.05% 86,281 149,024,655
2024-04-11 16.75 17.34 16.6 17.13 +2.03% 95,937 164,174,744
2024-04-10 16.88 16.98 16.65 16.79 -0.77% 62,507 105,116,135
2024-04-09 16.6 16.97 16.55 16.92 +0.95% 81,160 136,633,544
2024-04-08 16.75 17.24 16.69 16.76 -0.06% 90,859 153,712,470
2024-04-03 16.55 16.79 16.39 16.77 +1.33% 80,516 133,692,174
2024-04-02 16.57 16.57 16.38 16.55 +0.3% 72,401 119,397,129
2024-04-01 16.28 16.55 16.25 16.5 +1.91% 99,196 162,931,781
2024-03-29 16.06 16.19 15.91 16.19 +0.68% 52,122 83,791,226
2024-03-28 15.72 16.21 15.7 16.08 +2.1% 53,022 85,075,159
2024-03-27 16.09 16.14 15.71 15.75 -1.87% 55,285 88,228,681
2024-03-26 15.83 16.14 15.83 16.05 +1.58% 62,294 99,766,938
2024-03-25 15.96 16.14 15.8 15.8 -1.19% 45,700 73,148,657
2024-03-22 16.16 16.17 15.86 15.99 -0.62% 47,700 76,266,241
2024-03-21 16.22 16.28 16 16.09 -0.86% 49,325 79,451,592
2024-03-20 16.25 16.37 16.18 16.23 -0.25% 41,054 66,712,276
2024-03-19 16.42 16.46 16.23 16.27 -1.27% 53,314 87,079,249
2024-03-18 16.48 16.55 16.31 16.48 +0.67% 63,691 104,619,047
2024-03-15 16.1 16.4 15.94 16.37 +1.99% 72,676 117,936,205
2024-03-14 16.24 16.3 15.93 16.05 -1.23% 65,215 104,868,897
2024-03-13 16.39 16.46 16.18 16.25 -0.55% 60,232 98,049,310
2024-03-12 16.59 16.64 16.2 16.34 -1.27% 65,635 107,625,960
2024-03-11 16.42 16.57 16.32 16.55 +0.98% 74,038 122,041,488
2024-03-08 16.1 16.47 16.08 16.39 +1.8% 58,295 94,922,773
2024-03-07 16.33 16.43 16.08 16.1 -1.23% 68,872 111,970,134
2024-03-06 16.12 16.39 16.1 16.3 +0.56% 59,777 97,167,469
2024-03-05 16.2 16.32 16.02 16.21 -0.12% 69,784 112,772,102
2024-03-04 16.03 16.33 15.91 16.23 +1% 88,936 143,244,090
2024-03-01 16.22 16.41 15.91 16.07 -0.92% 127,195 204,749,743
2024-02-29 15.3 16.23 15.26 16.22 +5.46% 131,734 208,518,281
2024-02-28 15.78 15.97 15.38 15.38 -2.66% 102,414 160,508,535
2024-02-27 15.52 15.82 15.46 15.8 +1.02% 71,750 112,735,767
2024-02-26 15.67 15.86 15.51 15.64 -0.19% 75,745 118,714,391
2024-02-23 15.56 15.75 15.36 15.67 +0.71% 68,078 105,927,095
2024-02-22 15.53 15.7 15.39 15.56 -0.32% 71,876 111,662,923
2024-02-21 15.2 16.03 15.16 15.61 +2.03% 121,940 191,699,712
2024-02-20 15.22 15.4 15.06 15.3 0% 66,046 100,802,344
2024-02-19 15.25 15.47 15.19 15.3 +0.99% 112,313 172,131,477
2024-02-08 14.7 15.33 14.7 15.15 +4.55% 165,881 250,945,715
2024-02-07 13.62 14.57 13.6 14.49 +7.1% 123,310 176,403,290
2024-02-06 12.5 13.77 12.33 13.53 +7.13% 113,043 148,364,464
2024-02-05 13.47 13.47 12.24 12.63 -6.58% 136,130 174,260,566
2024-02-02 14.02 14.25 13.15 13.52 -3.57% 92,254 126,552,949
2024-02-01 14.23 14.52 13.98 14.02 -1.68% 87,809 124,729,680
2024-01-31 14.45 14.68 14.25 14.26 -1.04% 81,663 117,840,549
2024-01-30 14.84 14.87 14.22 14.41 -2.9% 101,947 148,258,743
2024-01-29 15.06 15.17 14.72 14.84 -1.07% 55,152 82,298,375
2024-01-26 15.02 15.15 14.9 15 -0.6% 49,736 74,804,047
2024-01-25 14.84 15.12 14.7 15.09 +2.31% 69,451 103,704,003
2024-01-24 14.65 14.82 14.25 14.75 +1.17% 65,536 95,640,904
2024-01-23 14.42 14.66 14.22 14.58 +0.41% 68,558 99,194,356
2024-01-22 15.02 15.2 14.43 14.52 -3.84% 79,911 118,798,786
2024-01-19 15.28 15.36 15.06 15.1 -1.63% 63,978 97,191,939
2024-01-18 15.21 15.44 14.91 15.35 +0.66% 101,909 154,359,741
2024-01-17 15.36 15.61 15.22 15.25 -0.2% 99,717 154,156,524
2024-01-16 15.27 15.51 15.13 15.28 +1.33% 100,746 154,250,339
2024-01-15 14.98 15.18 14.8 15.08 +1.14% 72,004 107,987,617
2024-01-12 14.68 15.04 14.66 14.91 +1.15% 68,113 101,785,708
2024-01-11 14.4 14.8 14.34 14.74 +2.36% 48,903 71,572,002
2024-01-10 14.4 14.53 14.32 14.4 -0.62% 25,374 36,571,776
2024-01-09 14.43 14.54 14.31 14.49 +1.26% 31,409 45,357,417
2024-01-08 14.5 14.51 14.29 14.31 -1.31% 39,552 56,933,215
2024-01-05 14.72 14.78 14.44 14.5 -1.16% 32,010 46,764,846
2024-01-04 14.72 14.93 14.63 14.67 -0.47% 32,130 47,278,852
2024-01-03 14.65 14.81 14.58 14.74 +0.41% 40,724 59,929,238
2024-01-02 14.31 14.79 14.3 14.68 +1.87% 61,751 90,422,359

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

х╗КхЭКхПСх▒Х 600149

2023年全年

хнжхдзцХЩшВ▓ 000526

近半年

STхп╝шИк 688282

近三个月

шП▓ц▓Гц│░ 688371

2022-2023两年

цЧ╢ф╗гф╕ЗцБТ 600241

2024年至今

х╝ХхКЫф╝ахкТ 603598

近期数据

хНЧцЦ░хИ╢шНп 688189

近半年

щУ╢ф╣ЛцЭ░ 300085

近期数据

щАЪчФичФ╡цвп 300931

近三个月

цЩошБФш╜пф╗╢ 300996

近三个月

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
虚拟现实
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月

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