хЫ╜ц│░хРЫхоЙ 601211

数据更新至:

添加到对比分析

17.54 +0.17%

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

17.54
+0.17% +0.03
17.51
开盘价
17.56
最高价
17.42
最低价
222,587
成交量
数据更新至: 2025-03-25

技术指标

17.61
MA5 (5日均线)
17.79
MA10 (10日均线)
17.92
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 17.51 17.56 17.42 17.54 +0.17% 222,587 389,784,925
2025-03-24 17.46 17.56 17.4 17.51 -0.62% 502,534 878,885,237
2025-03-21 17.58 17.66 17.3 17.62 +0.06% 1,123,144 1,966,302,329
2025-03-20 17.72 17.74 17.58 17.61 -0.79% 553,320 976,646,443
2025-03-19 17.73 17.83 17.69 17.75 +0.17% 478,040 848,334,367
2025-03-18 17.81 17.89 17.68 17.72 -0.45% 787,519 1,399,107,329
2025-03-17 18.1 18.12 17.69 17.8 -3% 1,713,792 3,057,602,155
2025-03-14 17.95 18.45 17.93 18.35 +2.17% 943,280 1,720,226,274
2025-03-13 17.99 18.13 17.9 17.96 -0.5% 402,880 724,774,217
2025-03-12 18.11 18.29 17.98 18.05 -0.39% 434,794 786,445,700
2025-03-11 17.91 18.12 17.87 18.12 +0.33% 371,319 667,899,410
2025-03-10 18.33 18.38 17.96 18.06 -1.58% 465,764 841,424,372
2025-03-07 18.34 18.59 18.27 18.35 -0.27% 516,935 951,405,907
2025-03-06 18.25 18.53 18.11 18.4 +1.38% 696,265 1,280,008,524
2025-03-05 18.1 18.59 18.01 18.15 -1.04% 671,897 1,223,409,856
2025-03-04 17.78 18.81 17.73 18.34 +2.57% 1,414,423 2,594,535,129
2025-03-03 17.47 18.02 17.35 17.88 +3.17% 936,177 1,668,860,951
2025-02-28 17.75 18.12 17.33 17.33 -2.59% 861,572 1,521,726,497
2025-02-27 18.01 18.04 17.57 17.79 -1.71% 770,685 1,370,443,680
2025-02-26 17.86 18.16 17.77 18.1 +1.69% 447,258 802,238,807
2025-02-25 17.89 18.05 17.73 17.8 -1.33% 334,224 597,355,851
2025-02-24 17.92 18.17 17.78 18.04 +0.95% 590,149 1,062,825,008
2025-02-21 17.58 17.93 17.51 17.87 +1.82% 649,357 1,153,301,259
2025-02-20 17.55 17.61 17.44 17.55 -0.17% 283,630 497,752,707
2025-02-19 17.44 17.64 17.36 17.58 +0.8% 364,905 638,423,933
2025-02-18 17.63 17.74 17.4 17.44 -1.25% 365,907 643,101,505
2025-02-17 17.83 17.87 17.54 17.66 -0.23% 407,031 720,171,190
2025-02-14 17.65 17.74 17.54 17.7 0% 326,578 576,455,453
2025-02-13 17.7 17.83 17.61 17.7 +0.17% 590,408 1,047,287,342
2025-02-12 17.38 17.7 17.38 17.67 +1.14% 460,892 808,270,789
2025-02-11 17.71 17.71 17.27 17.47 -1.52% 626,436 1,091,819,365
2025-02-10 18.01 18.29 17.65 17.74 -0.22% 1,122,051 2,008,646,978
2025-02-05 17.83 17.84 17.36 17.78 +0.28% 644,880 1,135,034,068
2025-01-27 18.17 18.18 17.64 17.73 -2.74% 641,938 1,141,620,533
2025-01-24 17.22 18.55 17.11 18.23 +6.05% 1,260,441 2,253,864,546
2025-01-23 17.8 17.96 17.1 17.19 -2.33% 855,916 1,499,217,983
2025-01-22 17.88 18.1 17.54 17.6 -1.01% 483,077 857,931,150
2025-01-21 17.81 17.85 17.65 17.78 +0.11% 217,958 386,935,991
2025-01-20 17.8 18.08 17.7 17.76 +0.91% 435,183 777,315,506
2025-01-17 17.45 17.68 17.44 17.6 +0.34% 195,874 344,407,968
2025-01-16 17.75 17.81 17.46 17.54 -0.62% 253,906 447,710,050
2025-01-15 17.63 17.68 17.55 17.65 -0.56% 259,393 457,198,628
2025-01-14 17.32 17.8 17.23 17.75 +2.72% 465,137 819,011,973
2025-01-13 17.1 17.4 17.01 17.28 -0.69% 215,921 372,836,369
2025-01-10 17.54 17.8 17.4 17.4 -0.74% 322,154 567,314,866
2025-01-09 17.6 17.7 17.45 17.53 -0.79% 212,350 373,788,688
2025-01-08 17.61 17.73 17.31 17.67 -0.11% 298,314 522,432,357
2025-01-07 17.6 17.69 17.47 17.69 +0.8% 199,700 351,163,845
2025-01-06 17.46 17.62 17.3 17.55 -0.11% 292,254 511,008,219
2025-01-03 17.87 17.94 17.42 17.57 -1.13% 428,045 757,054,324
2025-01-02 18.54 18.56 17.65 17.77 -4.72% 608,565 1,100,098,952
2024-12-31 19.18 19.34 18.62 18.65 -2.71% 550,549 1,044,759,437
2024-12-30 18.94 19.23 18.9 19.17 +1.16% 386,515 739,033,403
2024-12-27 18.9 19.26 18.89 18.95 +0.21% 454,358 866,498,280
2024-12-26 18.99 19 18.87 18.91 -0.53% 236,093 446,512,897
2024-12-25 18.97 19.05 18.7 19.01 +0.32% 364,257 688,059,986
2024-12-24 18.8 19 18.72 18.95 +1.66% 404,414 762,933,303
2024-12-23 18.76 18.85 18.6 18.64 -0.64% 270,543 506,622,892
2024-12-20 18.72 18.9 18.72 18.76 0% 309,889 582,590,903
2024-12-19 18.61 18.79 18.56 18.76 -0.11% 262,206 490,160,790
2024-12-18 18.85 18.96 18.75 18.78 +0.05% 262,179 493,679,575
2024-12-17 18.83 18.97 18.76 18.77 -0.53% 291,408 549,415,504
2024-12-16 19.01 19.09 18.76 18.87 -0.74% 401,630 758,074,970
2024-12-13 19.25 19.27 18.97 19.01 -2.16% 562,685 1,074,191,359
2024-12-12 19.25 19.5 19.13 19.43 +1.41% 543,339 1,049,294,154
2024-12-11 19.11 19.29 19.09 19.16 +0.26% 326,193 625,652,058
2024-12-10 19.88 19.88 19.09 19.11 +0.68% 697,213 1,356,300,651
2024-12-09 19.24 19.29 18.85 18.98 -1.56% 513,444 977,938,484
2024-12-06 19.11 19.43 18.95 19.28 +0.89% 590,813 1,135,687,482
2024-12-05 19 19.2 18.98 19.11 +0.74% 392,346 748,768,346
2024-12-04 19.21 19.21 18.85 18.97 -1.51% 411,840 784,314,637
2024-12-03 19.19 19.32 19.05 19.26 +0.57% 433,465 831,693,187
2024-12-02 18.88 19.24 18.84 19.15 +1.16% 513,471 980,800,061
2024-11-29 18.74 19.49 18.67 18.93 +0.85% 693,381 1,319,963,553
2024-11-28 19.07 19.12 18.77 18.77 -1.62% 371,357 702,054,921
2024-11-27 18.85 19.09 18.78 19.08 +0.53% 399,937 757,770,867
2024-11-26 18.9 19.12 18.88 18.98 -0.05% 304,586 578,083,383
2024-11-25 19.12 19.19 18.73 18.99 -0.68% 519,838 987,106,949
2024-11-22 19.99 20.05 19.1 19.12 -3.48% 704,393 1,382,470,051
2024-11-21 20.11 20.18 19.45 19.81 +1.33% 924,597 1,829,225,712
2024-11-20 19.6 19.63 19.41 19.55 -0.46% 362,467 707,562,974
2024-11-19 19.7 19.76 19.32 19.64 +0.31% 472,207 921,728,318
2024-11-18 19.6 19.86 19.42 19.58 0% 526,885 1,034,187,089
2024-11-15 20.2 20.45 19.58 19.58 -3.45% 642,497 1,285,136,044
2024-11-14 20.47 20.73 20.28 20.28 -0.98% 585,064 1,199,179,489
2024-11-13 20.27 20.66 20.18 20.48 +0.29% 618,183 1,261,553,204
2024-11-12 20.77 21.19 20.25 20.42 -2.2% 928,782 1,928,935,808
2024-11-11 20.52 21.27 20.45 20.88 -0.43% 975,610 2,032,312,483
2024-11-08 22 22.08 20.8 20.97 -2.47% 1,508,982 3,211,939,820
2024-11-07 20 21.92 19.87 21.5 +5.13% 1,942,148 4,043,397,334
2024-11-06 20.6 21.76 20.01 20.45 +3.28% 2,307,819 4,809,042,194
2024-11-05 19.25 19.95 18.99 19.8 +2.8% 1,622,265 3,177,744,623
2024-11-04 19.05 19.3 19.02 19.26 +2.07% 909,547 1,743,668,306
2024-11-01 18.9 19.19 18.8 18.87 -0.26% 807,594 1,531,620,759
2024-10-31 18.75 19.28 18.66 18.92 +1.39% 1,219,707 2,318,616,935
2024-10-30 18.63 18.84 18.5 18.66 -0.48% 616,943 1,150,929,525
2024-10-29 18.79 19.04 18.66 18.75 +0.32% 852,456 1,605,291,580
2024-10-28 18.77 18.86 18.62 18.69 -0.43% 595,586 1,114,256,881
2024-10-25 18.91 18.96 18.67 18.77 -0.21% 737,553 1,384,324,628
2024-10-24 18.75 19.08 18.63 18.81 -0.53% 740,280 1,392,955,320
2024-10-23 19.16 19.44 18.82 18.91 -0.73% 1,083,489 2,077,718,717
2024-10-22 19.02 19.32 18.93 19.05 -0.68% 1,035,785 1,977,460,186
2024-10-21 19.53 19.58 19.13 19.18 -5.38% 1,955,219 3,773,582,448
2024-10-18 18.9 21.1 18.41 20.27 +5.68% 3,646,001 7,212,229,962
2024-10-17 18.58 20.08 18.22 19.18 +3.23% 2,768,589 5,371,745,217
2024-10-16 17.7 19.56 17.7 18.58 +3.22% 2,670,666 4,967,100,165
2024-10-15 18 18.58 17.72 18 -5.31% 2,585,164 4,704,594,319
2024-10-14 19.57 19.57 18.05 19.01 +6.86% 5,833,595 11,174,359,641
2024-10-11 17.79 17.79 17.79 17.79 +10.02% 55,777 99,226,607
2024-10-10 16.17 16.17 16.17 16.17 +10% 102,464 165,683,512
2024-09-05 14.41 14.74 14.41 14.7 +1.66% 243,164 355,587,069
2024-09-04 14.55 14.68 14.43 14.46 -0.69% 174,369 253,184,526
2024-09-03 14.41 14.63 14.38 14.56 +0.62% 215,634 313,144,427
2024-09-02 14.65 14.66 14.4 14.47 -1.96% 335,701 486,680,914
2024-08-30 14.13 14.86 14.1 14.76 +4.9% 747,937 1,093,405,805
2024-08-29 14.01 14.23 13.96 14.07 +0.79% 215,632 304,984,728
2024-08-28 13.91 14.05 13.91 13.96 -0.07% 137,026 191,645,724
2024-08-27 14.07 14.13 13.92 13.97 -1.13% 116,842 163,185,150
2024-08-26 14.15 14.24 14.05 14.13 -0.07% 135,258 191,259,558
2024-08-23 13.91 14.22 13.91 14.14 +1.22% 183,131 258,012,825
2024-08-22 14.13 14.15 13.91 13.97 -0.71% 152,423 213,624,667
2024-08-21 14.17 14.21 14.03 14.07 -0.78% 126,634 178,594,434
2024-08-20 14.25 14.36 14.06 14.18 -0.42% 161,299 229,287,790
2024-08-19 14.15 14.34 14.15 14.24 0% 119,011 169,753,721
2024-08-16 14.2 14.33 14.13 14.24 -0.42% 173,587 246,862,073
2024-08-15 14 14.33 13.96 14.3 +2.14% 235,458 335,185,860
2024-08-14 14.02 14.11 13.94 14 -0.64% 175,836 246,712,643
2024-08-13 14 14.11 13.88 14.09 +0.64% 153,888 215,176,666
2024-08-12 14.03 14.06 13.97 14 -0.5% 114,808 160,830,022
2024-08-09 14.2 14.3 14.06 14.07 -0.5% 152,949 216,558,750
2024-08-08 14.08 14.26 14.06 14.14 +0.21% 191,798 271,411,265
2024-08-07 14.18 14.24 14.09 14.11 -0.49% 135,789 192,056,175
2024-08-06 14.21 14.26 14.01 14.18 +0.5% 215,189 304,466,365
2024-08-05 14.2 14.37 14.06 14.11 -0.63% 324,235 460,969,745
2024-08-02 14.45 14.55 14.18 14.2 -2.41% 308,377 441,204,797
2024-08-01 14.34 14.59 14.31 14.55 +1.18% 480,603 696,897,587
2024-07-31 14 14.58 13.97 14.38 +2.93% 605,769 870,518,038
2024-07-30 13.86 13.99 13.83 13.97 +0.65% 152,875 212,927,017
2024-07-29 13.95 14.05 13.87 13.88 -1.07% 154,560 215,705,144
2024-07-26 13.92 14.14 13.9 14.03 +1.01% 196,189 274,930,644
2024-07-25 13.87 13.95 13.83 13.89 +0.51% 173,143 240,601,369
2024-07-24 13.88 13.93 13.74 13.82 -0.5% 204,506 282,757,302
2024-07-23 14.12 14.12 13.85 13.89 -1.7% 261,294 365,525,066
2024-07-22 14.19 14.25 14 14.13 +0.57% 341,127 481,109,643
2024-07-19 13.83 14.1 13.8 14.05 +1.08% 341,531 478,231,986
2024-07-18 13.76 13.91 13.63 13.9 +1.09% 277,203 382,684,107
2024-07-17 13.64 13.8 13.63 13.75 +0.95% 260,065 357,675,332
2024-07-16 13.49 13.73 13.46 13.62 +0.89% 243,852 332,780,372
2024-07-15 13.46 13.51 13.42 13.5 +0.3% 120,229 162,015,766
2024-07-12 13.57 13.58 13.44 13.46 -0.66% 156,476 211,099,910
2024-07-11 13.57 13.65 13.5 13.55 +0.59% 218,769 296,999,194
2024-07-10 13.36 13.61 13.31 13.47 +0.15% 199,296 268,855,547
2024-07-09 13.35 13.49 13.12 13.45 +0.9% 307,461 408,666,107
2024-07-08 13.41 13.49 13.26 13.33 -0.89% 238,055 318,149,531
2024-07-05 13.51 13.57 13.4 13.45 -0.44% 196,925 265,302,482
2024-07-04 13.71 13.71 13.49 13.51 -1.24% 195,597 265,418,574
2024-07-03 13.65 13.74 13.59 13.68 +0.07% 157,626 215,303,993
2024-07-02 13.76 13.83 13.63 13.67 -0.8% 178,530 245,037,562
2024-07-01 13.52 13.8 13.42 13.78 +1.7% 283,739 387,521,986
2024-06-28 13.66 13.78 13.44 13.55 -3.35% 378,500 515,587,654
2024-06-27 14.05 14.11 13.97 14.02 -0.64% 256,081 359,402,224
2024-06-26 13.83 14.2 13.82 14.11 +2.02% 313,586 440,703,778
2024-06-25 14.02 14.06 13.75 13.83 -1.36% 305,865 424,572,931
2024-06-24 14.05 14.17 13.95 14.02 -0.28% 289,696 407,238,097
2024-06-21 14.09 14.19 13.98 14.06 -0.14% 268,994 378,591,690
2024-06-20 14.12 14.21 14.02 14.08 -0.71% 255,166 360,095,329
2024-06-19 14.45 14.45 14.15 14.18 -1.8% 346,974 494,673,105
2024-06-18 14.32 14.65 14.29 14.44 +0.84% 581,355 841,627,248
2024-06-17 14.2 14.39 13.99 14.32 -0.83% 645,701 917,455,909
2024-06-14 13.81 14.69 13.81 14.44 +4.79% 1,329,483 1,904,269,453
2024-06-13 13.66 13.92 13.61 13.78 +1.03% 272,900 375,250,226
2024-06-12 13.67 13.7 13.58 13.64 -0.15% 171,605 234,033,703
2024-06-11 13.7 13.78 13.61 13.66 -0.87% 244,321 334,698,772
2024-06-07 13.73 13.79 13.51 13.78 +0.73% 289,946 396,636,977
2024-06-06 13.82 13.86 13.65 13.68 -1.01% 270,816 372,134,687
2024-06-05 13.83 13.96 13.8 13.82 0% 250,975 348,074,183
2024-06-04 13.6 13.85 13.6 13.82 +1.25% 307,351 422,966,792
2024-06-03 13.91 13.92 13.55 13.65 -2.08% 439,575 601,675,216
2024-05-31 14.09 14.13 13.92 13.94 -1.06% 287,569 403,048,425
2024-05-30 14 14.14 13.92 14.09 +0.28% 306,323 430,051,298
2024-05-29 13.82 14.3 13.82 14.05 +1.44% 412,786 582,701,424
2024-05-28 13.95 14.05 13.83 13.85 -1.49% 303,930 422,821,077
2024-05-27 13.67 14.25 13.67 14.06 +3.38% 771,601 1,079,525,057
2024-05-24 13.69 13.76 13.58 13.6 -0.87% 184,838 252,865,964
2024-05-23 13.89 13.91 13.7 13.72 -1.44% 230,913 318,251,897
2024-05-22 13.88 13.98 13.86 13.92 +0.07% 199,537 277,697,283
2024-05-21 13.99 14.01 13.85 13.91 -0.71% 190,813 265,861,173
2024-05-20 13.93 14.16 13.9 14.01 +0.57% 386,016 542,512,885
2024-05-17 13.74 13.95 13.73 13.93 +1.38% 251,722 348,171,672
2024-05-16 13.75 13.88 13.73 13.74 +0.07% 230,194 317,559,824
2024-05-15 13.99 13.99 13.73 13.73 -1.44% 284,596 393,399,195
2024-05-14 13.95 13.97 13.84 13.93 -0.14% 243,575 338,534,341
2024-05-13 13.87 14.02 13.75 13.95 +0.5% 325,285 452,179,459
2024-05-10 13.81 13.92 13.79 13.88 +0.58% 312,069 432,332,052
2024-05-09 13.7 13.83 13.7 13.8 +0.66% 237,418 327,203,456
2024-05-08 13.81 13.83 13.66 13.71 -0.87% 240,753 330,795,568
2024-05-07 13.86 13.87 13.78 13.83 -0.22% 276,907 382,815,015
2024-05-06 13.9 13.96 13.81 13.86 +0.73% 420,374 583,491,258
2024-04-30 13.9 13.91 13.65 13.76 -0.86% 351,263 483,651,922
2024-04-29 13.85 14.03 13.74 13.88 +0.14% 658,653 915,756,474
2024-04-26 13.6 13.92 13.42 13.86 +3.82% 707,636 968,214,618
2024-04-25 13.28 13.42 13.27 13.35 +0.15% 160,892 214,632,368
2024-04-24 13.3 13.36 13.16 13.33 +0.15% 219,157 290,977,978
2024-04-23 13.39 13.47 13.3 13.31 -0.67% 201,108 269,178,809
2024-04-22 13.4 13.52 13.36 13.4 -0.07% 227,194 304,954,175
2024-04-19 13.39 13.48 13.35 13.41 -0.22% 235,571 315,948,706
2024-04-18 13.35 13.57 13.3 13.44 +0.37% 394,840 531,004,986
2024-04-17 13.16 13.39 13.1 13.39 +1.75% 331,175 439,479,889
2024-04-16 13.22 13.36 13.12 13.16 -1.2% 279,917 370,347,988
2024-04-15 13.05 13.35 12.93 13.32 +2.07% 379,855 501,820,269
2024-04-12 13.27 13.33 13.03 13.05 -1.66% 325,895 428,259,879
2024-04-11 13.3 13.41 13.26 13.27 -0.52% 247,226 329,711,563
2024-04-10 13.51 13.55 13.28 13.34 -1.48% 376,075 503,946,934
2024-04-09 13.51 13.59 13.48 13.54 +0.07% 300,734 406,853,372
2024-04-08 13.56 13.68 13.43 13.53 -1.46% 364,265 493,392,504
2024-04-03 13.81 13.84 13.71 13.73 -0.65% 303,441 417,647,935
2024-04-02 13.96 13.98 13.78 13.82 -1.07% 380,725 527,817,026
2024-04-01 13.89 14.03 13.87 13.97 +0.72% 470,622 655,348,936
2024-03-29 13.95 13.98 13.6 13.87 -2.67% 596,200 820,431,568
2024-03-28 14.28 14.38 14.18 14.25 -0.14% 253,566 361,647,021
2024-03-27 14.37 14.45 14.26 14.27 -1.11% 164,863 237,051,575
2024-03-26 14.37 14.45 14.36 14.43 +0.49% 160,937 231,700,169
2024-03-25 14.55 14.6 14.29 14.36 -1.98% 361,860 523,079,256
2024-03-22 14.78 14.79 14.5 14.65 -0.88% 276,106 403,872,185
2024-03-21 14.83 14.94 14.72 14.78 +0.14% 238,405 353,465,387
2024-03-20 14.77 14.85 14.7 14.76 0% 205,679 303,826,126
2024-03-19 14.99 15.01 14.72 14.76 -1.6% 274,437 408,011,535
2024-03-18 14.75 15.07 14.75 15 +1.9% 396,781 593,211,693
2024-03-15 14.69 14.76 14.63 14.72 +0.14% 196,899 289,366,708
2024-03-14 14.76 14.86 14.64 14.7 -0.61% 204,304 301,477,483
2024-03-13 14.98 15.01 14.74 14.79 -1.4% 296,223 439,355,618
2024-03-12 15.03 15.06 14.91 15 +0.07% 243,176 364,384,934
2024-03-11 14.84 14.99 14.82 14.99 +1.15% 250,943 373,888,447
2024-03-08 14.82 14.88 14.79 14.82 -0.2% 218,111 323,480,698
2024-03-07 14.92 15 14.75 14.85 -0.47% 307,426 457,982,664
2024-03-06 14.96 15.03 14.89 14.92 -0.33% 245,484 367,015,558
2024-03-05 14.91 15.01 14.86 14.97 +0.07% 259,389 387,588,401
2024-03-04 15.11 15.14 14.94 14.96 -0.93% 264,378 396,891,748
2024-03-01 15.09 15.16 14.99 15.1 +0.07% 344,088 518,265,498
2024-02-29 14.91 15.1 14.89 15.09 +0.87% 419,499 628,486,716
2024-02-28 15.12 15.29 14.94 14.96 -0.86% 451,790 683,948,378
2024-02-27 15.02 15.09 14.98 15.09 +0.47% 280,971 422,184,862
2024-02-26 15.17 15.2 15.02 15.02 -1.05% 260,177 393,054,976
2024-02-23 15.25 15.31 15.13 15.18 -0.26% 299,914 455,644,943
2024-02-22 15.09 15.24 15.04 15.22 +0.86% 277,845 420,888,022
2024-02-21 14.88 15.33 14.84 15.09 +0.87% 476,402 720,971,527
2024-02-20 14.78 15.08 14.71 14.96 +1.15% 327,750 489,149,656
2024-02-19 14.8 14.81 14.57 14.79 -0.47% 330,727 487,422,890
2024-02-08 14.86 14.95 14.7 14.86 +0.61% 485,250 718,563,590
2024-02-07 14.75 14.85 14.6 14.77 +0.41% 439,391 647,114,112
2024-02-06 14.2 14.81 14.12 14.71 +3.59% 406,235 588,689,247
2024-02-05 14.2 14.43 13.99 14.2 -0.98% 437,059 621,215,837
2024-02-02 14.64 14.69 13.9 14.34 -2.05% 413,717 592,074,548
2024-02-01 14.57 14.75 14.37 14.64 +0.21% 329,921 481,297,223
2024-01-31 14.8 14.83 14.5 14.61 -1.48% 302,893 444,328,068
2024-01-30 14.92 15.09 14.8 14.83 -1.26% 274,072 409,047,117
2024-01-29 15.06 15.23 14.98 15.02 -0.27% 363,637 549,555,016
2024-01-26 15.03 15.11 14.91 15.06 0% 350,424 525,773,573
2024-01-25 14.7 15.09 14.61 15.06 +2.17% 548,251 813,788,331
2024-01-24 14.32 14.84 14.18 14.74 +3.44% 413,066 598,711,267
2024-01-23 14.25 14.35 13.95 14.25 +0.78% 245,710 348,148,149
2024-01-22 14.33 14.49 14.04 14.14 -1.6% 320,370 459,072,865
2024-01-19 14.37 14.46 14.23 14.37 -0.62% 249,956 358,157,513
2024-01-18 14.59 14.66 13.98 14.46 -1.3% 478,793 683,385,141
2024-01-17 14.69 14.86 14.65 14.65 -0.68% 262,201 387,642,631
2024-01-16 14.5 14.75 14.47 14.75 +1.58% 251,398 368,190,745
2024-01-15 14.41 14.66 14.36 14.52 +0.35% 150,795 218,607,753
2024-01-12 14.39 14.53 14.37 14.47 +0.28% 207,042 299,288,103
2024-01-11 14.41 14.46 14.26 14.43 +0.14% 215,430 309,498,999
2024-01-10 14.5 14.56 14.37 14.41 -0.83% 175,738 253,916,261
2024-01-09 14.58 14.65 14.43 14.53 -1.02% 212,432 308,936,552
2024-01-08 14.84 14.84 14.57 14.68 -1.41% 222,531 326,230,976
2024-01-05 14.82 15.02 14.75 14.89 0% 228,829 340,880,144
2024-01-04 14.95 14.98 14.7 14.89 -0.47% 215,432 319,656,732
2024-01-03 14.81 14.98 14.81 14.96 +0.61% 159,394 237,735,581
2024-01-02 14.85 14.98 14.84 14.87 -0.07% 201,563 300,445,907

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

хЕ┤ц║РчОпхвГ 300266

2023年全年

цЩ╢чЫЫцЬ║чФ╡ 300316

2023年全年

чжПшО▒шТ╜чЙ╣ 605566

2023年全年

хдзчзжщУБш╖п 601006

2024年一季度

ш┐ЕцН╖хЕ┤ 688655

近半年

ф╕Йх╖ЭцЩ║цЕз 300066

近半年

чЩ╛щ╛ЩхИЫхЫн 605016

2024年至今

чЪЦф╗кчзСцКА 688600

近半年

ф╕ншИкщлШчзС 600862

2024年一季度

щлШчЫЯцЦ░цЭР 300200

2024年至今

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
半导体

хглхЕ░х╛о (600460)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
生物医药
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年

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