чОпцЧнчФ╡хнР 601231

数据更新至:

添加到对比分析

16.85 -1.75%

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

16.85
-1.75% -0.3
17.06
开盘价
17.25
最高价
16.81
最低价
62,437
成交量
数据更新至: 2025-03-25

技术指标

17.10
MA5 (5日均线)
17.24
MA10 (10日均线)
17.71
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 17.06 17.25 16.81 16.85 -1.75% 62,437 106,155,199
2025-03-24 16.96 17.35 16.8 17.15 +1% 139,938 239,613,390
2025-03-21 17.1 17.33 16.84 16.98 -1.11% 151,414 257,924,783
2025-03-20 17.28 17.5 17.12 17.17 -1.15% 120,890 209,355,369
2025-03-19 17.41 17.46 17 17.37 -0.86% 151,742 261,354,669
2025-03-18 17.46 17.65 17.36 17.52 +0.75% 150,116 263,042,157
2025-03-17 17.55 17.6 17.26 17.39 -0.51% 161,754 281,815,911
2025-03-14 17.09 17.5 16.97 17.48 +2.7% 244,728 422,562,487
2025-03-13 17.45 17.48 16.88 17.02 -2.3% 255,409 435,729,978
2025-03-12 17.61 17.65 17.37 17.42 -0.46% 262,638 459,340,891
2025-03-11 17.33 17.76 17.28 17.5 -1.02% 270,248 471,847,748
2025-03-10 17.78 17.84 17.29 17.68 -0.62% 197,162 345,950,316
2025-03-07 18.06 18.17 17.67 17.79 -2.2% 259,435 465,001,344
2025-03-06 18.31 18.41 18.02 18.19 -0.05% 290,629 529,403,359
2025-03-05 17.91 18.46 17.82 18.2 +1.73% 230,508 418,961,642
2025-03-04 17.7 18.23 17.55 17.89 +0.51% 170,662 306,185,928
2025-03-03 18.09 18.3 17.6 17.8 -1.11% 288,196 515,827,245
2025-02-28 19.05 19.07 17.9 18 -6.64% 393,591 726,058,403
2025-02-27 19.39 19.55 18.82 19.28 -1.43% 324,832 622,227,645
2025-02-26 19.51 19.84 19.2 19.56 -0.05% 305,471 595,460,177
2025-02-25 18.52 20.17 18.52 19.57 +3.87% 516,467 1,007,538,544
2025-02-24 18.7 19 18.25 18.84 +0.11% 374,269 700,644,313
2025-02-21 18.2 19.14 18.16 18.82 +2.12% 532,464 996,279,321
2025-02-20 17.44 19.04 17.3 18.43 +6.16% 800,326 1,449,040,519
2025-02-19 16.58 17.58 16.27 17.36 +5.15% 474,417 817,079,128
2025-02-18 16.9 17.09 16.39 16.51 -3.28% 244,939 410,344,418
2025-02-17 17.2 17.42 16.93 17.07 -0.23% 344,291 590,510,524
2025-02-14 16.92 17.25 16.83 17.11 +0.65% 336,520 574,760,321
2025-02-13 17.57 17.6 16.81 17 -2.63% 553,253 948,253,184
2025-02-12 15.79 17.46 15.43 17.46 +10.02% 630,720 1,051,773,570
2025-02-11 15.87 16.01 15.76 15.87 -0.13% 139,394 221,426,068
2025-02-10 16.03 16.1 15.71 15.89 -1.49% 227,023 359,972,808
2025-02-07 15.98 16.39 15.82 16.13 +1.13% 288,291 464,327,777
2025-02-06 15.3 16.02 15.29 15.95 +3.91% 235,339 372,424,754
2025-02-05 15.85 15.88 15.31 15.35 -1.73% 215,173 332,704,293
2025-01-27 15.81 15.88 15.46 15.62 -1.01% 185,180 289,644,028
2025-01-24 15.45 15.85 15.44 15.78 +1.68% 166,731 261,091,812
2025-01-23 15.92 16.03 15.5 15.52 -1.83% 239,459 376,669,012
2025-01-22 15.85 16.05 15.7 15.81 -0.94% 217,489 344,724,818
2025-01-21 15.54 16.14 15.46 15.96 +2.7% 260,313 411,640,045
2025-01-20 15.4 15.8 15.36 15.54 +1.37% 292,250 455,542,607
2025-01-17 14.5 15.38 14.4 15.33 +5.07% 333,345 500,078,054
2025-01-16 14.74 14.83 14.5 14.59 +0.14% 187,666 274,354,445
2025-01-15 14.69 14.88 14.44 14.57 -1.89% 197,899 288,915,317
2025-01-14 14.52 14.95 14.13 14.85 +2.13% 329,461 480,510,872
2025-01-13 14.74 14.81 14.4 14.54 -2.35% 149,745 218,589,795
2025-01-10 15.2 15.25 14.89 14.89 -1.97% 136,260 204,971,262
2025-01-09 15.54 15.64 15.17 15.19 -1.11% 164,390 252,957,789
2025-01-08 15.74 15.74 15.05 15.36 -3.09% 205,780 316,315,699
2025-01-07 15.55 15.97 15.53 15.85 +1.6% 197,676 312,439,238
2025-01-06 15.66 16.01 15.43 15.6 -0.76% 186,775 293,143,511
2025-01-03 16.02 16.4 15.6 15.72 -1.87% 264,552 422,494,776
2025-01-02 16.47 16.53 15.85 16.02 -2.91% 216,364 350,745,721
2024-12-31 16.88 16.99 16.5 16.5 -2.6% 254,973 425,853,803
2024-12-30 16.34 17.3 16.29 16.94 +2.98% 377,922 639,243,204
2024-12-27 16 16.77 15.84 16.45 +3.26% 404,472 666,113,661
2024-12-26 15.69 16.09 15.61 15.93 +1.53% 182,742 290,943,708
2024-12-25 15.67 15.8 15.5 15.69 -0.13% 162,239 254,256,776
2024-12-24 15.44 15.75 15.25 15.71 +2.35% 233,668 364,047,360
2024-12-23 15.65 16 15.31 15.35 -0.97% 323,367 504,464,173
2024-12-20 15.13 15.69 15.06 15.5 +1.37% 435,117 674,219,210
2024-12-19 14.47 15.35 14.38 15.29 +4.51% 441,248 662,924,282
2024-12-18 14.08 14.63 14.02 14.63 +4.13% 229,953 331,736,325
2024-12-17 14.09 14.26 14.01 14.05 -0.21% 102,642 144,858,565
2024-12-16 14.31 14.34 14 14.08 -1.61% 116,969 165,253,531
2024-12-13 14.4 14.49 14.26 14.31 -1.38% 142,827 204,891,179
2024-12-12 14.57 14.59 14.35 14.51 -0.21% 132,563 191,673,742
2024-12-11 14.2 14.58 14.19 14.54 +2.47% 176,947 255,099,179
2024-12-10 14.51 14.57 14.18 14.19 -0.14% 193,198 277,817,807
2024-12-09 14.26 14.37 14.12 14.21 -0.28% 126,414 179,982,521
2024-12-06 14.02 14.26 13.96 14.25 +1.79% 161,044 227,935,494
2024-12-05 13.96 14.07 13.9 14 +0.43% 101,917 142,570,307
2024-12-04 14.2 14.24 13.89 13.94 -1.83% 152,926 214,319,216
2024-12-03 14.36 14.38 14.09 14.2 -1.11% 148,890 211,160,507
2024-12-02 14.18 14.48 14.15 14.36 +1.27% 196,658 282,648,948
2024-11-29 13.94 14.28 13.91 14.18 +1.79% 168,575 237,972,889
2024-11-28 14.18 14.22 13.92 13.93 -1.9% 181,991 255,816,104
2024-11-27 14.32 14.32 13.68 14.2 -0.77% 294,784 412,483,746
2024-11-26 14.22 14.4 13.82 14.31 +3.1% 303,251 428,080,013
2024-11-25 14.12 14.17 13.72 13.88 -1.49% 167,979 233,648,015
2024-11-22 14.84 14.92 14.08 14.09 -5.12% 246,197 356,885,670
2024-11-21 15.11 15.11 14.7 14.85 -1.79% 206,804 307,618,174
2024-11-20 15.17 15.33 14.98 15.12 -0.07% 177,675 268,560,946
2024-11-19 15 15.27 14.81 15.13 +0.87% 157,412 237,452,272
2024-11-18 15.5 15.6 14.88 15 -2.98% 180,730 275,297,999
2024-11-15 15.48 15.87 15.43 15.46 -0.32% 180,883 282,824,058
2024-11-14 15.93 16.02 15.47 15.51 -2.94% 162,965 256,563,016
2024-11-13 15.88 16.04 15.58 15.98 +0.69% 212,308 336,538,903
2024-11-12 16.01 16.31 15.7 15.87 -0.63% 295,390 471,126,144
2024-11-11 15.49 16.11 15.46 15.97 +2.77% 306,228 487,103,679
2024-11-08 15.62 15.88 15.41 15.54 +0.58% 276,062 431,168,598
2024-11-07 14.94 15.45 14.86 15.45 +2.79% 254,735 389,032,228
2024-11-06 15.3 15.42 14.98 15.03 -0.79% 247,731 376,065,376
2024-11-05 14.74 15.18 14.68 15.15 +2.5% 198,775 298,680,662
2024-11-04 14.48 14.95 14.48 14.78 +1.72% 157,560 232,720,689
2024-11-01 14.76 15.13 14.5 14.53 -2.35% 212,845 313,149,048
2024-10-31 14.88 15 14.48 14.88 -0.8% 260,460 385,102,228
2024-10-30 15 15.32 14.8 15 -2.28% 265,898 399,065,940
2024-10-29 15.45 15.68 15.25 15.35 -0.45% 242,072 374,109,816
2024-10-28 15.43 15.47 15.08 15.42 +0.06% 201,190 307,773,904
2024-10-25 15.1 15.5 14.96 15.41 +1.65% 184,065 281,526,981
2024-10-24 15 15.17 14.86 15.16 +0.46% 141,580 212,785,103
2024-10-23 15.3 15.35 15.02 15.09 -1.44% 163,186 247,196,101
2024-10-22 15.18 15.49 14.91 15.31 +0.46% 182,565 277,518,266
2024-10-21 15.32 15.69 15.1 15.24 +0.07% 209,236 322,151,361
2024-10-18 14.6 15.56 14.58 15.23 +4.46% 204,265 309,350,798
2024-10-17 14.73 14.98 14.56 14.58 -0.21% 127,675 188,838,642
2024-10-16 14.7 14.9 14.52 14.61 -2.34% 136,929 200,766,922
2024-10-15 15.35 15.61 14.92 14.96 -2.98% 147,396 224,994,682
2024-10-14 14.91 15.44 14.68 15.42 +3.49% 183,993 277,769,914
2024-10-11 15.57 15.64 14.65 14.9 -4.97% 179,340 270,889,003
2024-10-10 16 16.21 15.41 15.68 -1.07% 236,187 374,403,272
2024-10-09 16.3 16.69 15.5 15.85 -5.65% 302,608 488,645,474
2024-10-08 17.57 17.57 16.01 16.8 +5.2% 420,457 707,433,298
2024-09-30 15.02 15.97 14.76 15.97 +9.99% 363,995 562,846,547
2024-09-27 14.15 14.55 13.98 14.52 +3.94% 212,288 302,152,922
2024-09-26 13.58 13.99 13.41 13.97 +2.19% 164,452 224,735,061
2024-09-25 13.73 14.05 13.61 13.67 -0.36% 184,824 256,767,031
2024-09-24 13.29 13.76 13.1 13.72 +3.63% 185,634 249,744,285
2024-09-23 13.26 13.46 13.11 13.24 +0.15% 103,825 138,047,593
2024-09-20 13.28 13.45 13.15 13.22 -0.15% 84,007 111,577,374
2024-09-19 13.6 13.6 13.21 13.24 -1.56% 124,327 165,781,451
2024-09-18 13.47 13.58 13.29 13.45 0% 61,850 82,920,770
2024-09-13 13.69 13.86 13.45 13.45 -1.25% 82,897 113,198,316
2024-09-12 13.99 14.05 13.54 13.62 -2.23% 93,809 128,597,369
2024-09-11 14 14.04 13.83 13.93 -0.85% 79,474 110,612,612
2024-09-10 14.21 14.33 13.69 14.05 -3.04% 172,502 240,635,499
2024-09-09 14.56 14.64 14.4 14.49 -1.29% 89,902 130,233,689
2024-09-06 14.95 15.02 14.68 14.68 -1.74% 65,420 96,464,661
2024-09-05 15.05 15.09 14.86 14.94 -0.73% 65,606 98,211,416
2024-09-04 15.16 15.16 14.68 15.05 -1.95% 99,661 148,349,773
2024-09-03 15.19 15.49 15.05 15.35 +1.79% 98,536 151,116,617
2024-09-02 15.72 15.9 14.97 15.08 -4.92% 150,854 230,009,589
2024-08-30 15.48 16.21 15.48 15.86 +2.06% 179,343 285,908,262
2024-08-29 15.01 15.7 14.88 15.54 +2.71% 115,049 176,944,116
2024-08-28 15.3 15.55 14.94 15.13 -0.79% 96,703 146,232,286
2024-08-27 15.71 15.74 15.2 15.25 -3.17% 87,659 134,761,171
2024-08-26 15.74 15.98 15.5 15.75 -0.06% 89,412 140,588,987
2024-08-23 15.54 15.85 15.44 15.76 +0.83% 89,298 140,080,619
2024-08-22 15.45 15.71 15.16 15.63 +0.84% 119,571 185,017,670
2024-08-21 15.05 15.59 15.03 15.5 +2.45% 113,011 174,624,257
2024-08-20 15.32 15.4 15.06 15.13 -1.43% 56,090 85,219,092
2024-08-19 15.18 15.57 15.11 15.35 +1.19% 86,139 132,602,267
2024-08-16 15.24 15.42 15.15 15.17 0% 71,397 109,105,525
2024-08-15 15.09 15.49 15.08 15.17 +0.07% 91,585 139,939,440
2024-08-14 15.16 15.29 14.89 15.16 0% 88,756 134,245,574
2024-08-13 14.9 15.25 14.9 15.16 +1.81% 73,611 111,193,170
2024-08-12 15.06 15.24 14.8 14.89 -1.65% 96,870 145,013,956
2024-08-09 14.98 15.43 14.81 15.14 +2.92% 159,523 242,237,863
2024-08-08 14.2 14.85 14.01 14.71 +2.65% 140,200 204,253,387
2024-08-07 14.11 14.53 14.02 14.33 +1.63% 126,950 182,016,987
2024-08-06 14.18 14.45 13.99 14.1 +0.64% 117,051 165,997,824
2024-08-05 14.69 14.85 13.92 14.01 -6.85% 223,640 320,214,764
2024-08-02 15.3 15.5 14.99 15.04 -3.03% 119,277 181,432,012
2024-08-01 16.16 16.19 15.47 15.51 -3.78% 201,830 316,866,115
2024-07-31 15.28 16.2 15.25 16.12 +5.08% 264,220 422,120,371
2024-07-30 15.13 15.47 15.09 15.34 +0.46% 137,457 210,176,625
2024-07-29 14.86 15.58 14.81 15.27 +2.76% 217,529 331,359,253
2024-07-26 14.73 14.94 14.46 14.86 +0.47% 155,572 229,233,628
2024-07-25 14.46 14.8 14.27 14.79 +2.42% 212,708 309,629,610
2024-07-24 14.79 15.07 14.4 14.44 -2.89% 155,202 227,741,729
2024-07-23 15.68 15.7 14.87 14.87 -5.17% 194,311 294,291,954
2024-07-22 15.72 15.77 15.33 15.68 -0.57% 160,421 249,951,151
2024-07-19 15.94 16.2 15.68 15.77 -2.41% 148,996 236,318,827
2024-07-18 15.95 16.22 15.53 16.16 -1.22% 212,973 339,049,941
2024-07-17 17.05 17.13 16.35 16.36 -5.38% 269,609 447,945,974
2024-07-16 16.22 17.3 16.21 17.29 +6.47% 376,833 634,789,088
2024-07-15 16.25 16.5 15.98 16.24 -0.31% 195,253 317,331,997
2024-07-12 16.6 16.61 15.92 16.29 -4.29% 289,374 468,547,327
2024-07-11 16.4 17.2 16.12 17.02 +5.45% 392,521 652,935,754
2024-07-10 16.15 16.3 15.96 16.14 0% 162,322 261,785,572
2024-07-09 15.15 16.18 15.02 16.14 +6.39% 237,271 375,698,011
2024-07-08 14.8 15.39 14.74 15.17 +2.36% 155,945 236,317,945
2024-07-05 15.11 15.17 14.51 14.82 -2.18% 179,644 265,096,037
2024-07-04 15.23 15.51 15.12 15.15 -0.2% 128,501 196,452,890
2024-07-03 15.59 15.65 15.1 15.18 -2.19% 132,025 201,572,424
2024-07-02 15.91 16.15 15.4 15.52 -2.51% 169,456 265,337,738
2024-07-01 16.22 16.22 15.67 15.92 -0.81% 182,401 289,505,891
2024-06-28 15.55 16.47 15.5 16.05 +2.29% 261,862 421,089,725
2024-06-27 15.41 16.25 15.35 15.69 +0.9% 269,411 427,334,005
2024-06-26 14.86 15.57 14.86 15.55 +4.29% 126,008 192,199,670
2024-06-25 15.11 15.17 14.8 14.91 -1.45% 129,378 193,654,131
2024-06-24 15.41 15.57 15.1 15.13 -3.01% 158,863 242,649,418
2024-06-21 15.05 15.72 14.8 15.6 +2.83% 173,825 266,827,945
2024-06-20 15.4 15.58 15.09 15.17 -2.07% 165,037 252,901,770
2024-06-19 15.66 15.77 15.29 15.49 -1.02% 158,844 245,739,986
2024-06-18 16.03 16.06 15.44 15.65 -2.49% 267,511 420,052,652
2024-06-17 15.4 16.43 15.29 16.05 +4.22% 311,871 497,623,431
2024-06-14 15.3 15.48 15.05 15.4 +0.79% 129,349 198,335,496
2024-06-13 15.06 15.54 15.01 15.28 +0.92% 155,427 238,147,283
2024-06-12 15.25 15.8 15.08 15.14 -0.13% 149,161 228,987,621
2024-06-11 14.85 15.25 14.8 15.16 +1.13% 99,870 150,814,848
2024-06-07 15.24 15.32 14.9 14.99 -1.25% 105,987 159,672,500
2024-06-06 14.99 15.45 14.99 15.18 +1% 115,190 175,721,252
2024-06-05 14.85 15.15 14.76 15.03 -0.13% 93,366 140,401,552
2024-06-04 15.22 15.29 14.85 15.05 -0.99% 77,016 115,556,509
2024-06-03 15.17 15.45 14.99 15.2 +0.07% 115,720 175,944,056
2024-05-31 15.13 15.3 14.99 15.19 +0.4% 152,775 231,473,331
2024-05-30 14.78 15.18 14.67 15.13 +1.82% 132,230 199,101,494
2024-05-29 14.78 14.99 14.71 14.86 +0.61% 65,345 97,141,852
2024-05-28 15.05 15.05 14.74 14.77 -1.86% 73,463 109,291,789
2024-05-27 15.09 15.37 14.75 15.05 +0.33% 85,789 128,274,107
2024-05-24 15.24 15.34 14.95 15 -1.7% 124,037 187,373,958
2024-05-23 15.34 15.43 15.13 15.26 -0.78% 121,565 185,780,271
2024-05-22 15.4 15.43 15.2 15.38 -0.32% 128,092 196,294,772
2024-05-21 15.15 15.45 15.08 15.43 +1.65% 154,587 237,048,016
2024-05-20 15.3 15.42 15.13 15.18 -0.78% 100,359 153,037,305
2024-05-17 15.07 15.35 14.97 15.3 +1.53% 127,131 193,267,118
2024-05-16 14.91 15.29 14.91 15.07 +1.62% 135,846 205,129,382
2024-05-15 14.93 15.04 14.81 14.83 -0.74% 54,843 81,829,805
2024-05-14 15 15.23 14.94 14.94 -0.33% 70,994 106,653,617
2024-05-13 14.79 15.07 14.75 14.99 +0.33% 82,755 123,905,270
2024-05-10 15.16 15.18 14.88 14.94 -0.27% 75,425 112,989,530
2024-05-09 14.87 15.09 14.87 14.98 -0.07% 94,547 141,671,671
2024-05-08 15.16 15.19 14.96 14.99 -0.86% 83,802 126,116,633
2024-05-07 15.06 15.4 15.05 15.12 +0.47% 150,994 229,691,621
2024-05-06 15.02 15.17 14.88 15.05 +1.76% 157,067 236,180,382
2024-04-30 14.7 14.94 14.61 14.79 +0.48% 129,885 192,190,726
2024-04-29 14.28 14.8 14.18 14.72 +3.01% 158,964 232,887,129
2024-04-26 13.78 14.37 13.76 14.29 +3.1% 123,874 175,917,878
2024-04-25 13.64 13.89 13.45 13.86 +3.36% 112,824 154,843,305
2024-04-24 13.13 13.43 13.1 13.41 +1.9% 51,119 68,003,569
2024-04-23 13.23 13.38 12.99 13.16 +0.15% 72,761 95,486,889
2024-04-22 13.26 13.4 12.87 13.14 -0.76% 91,160 120,172,197
2024-04-19 13.62 13.64 13.17 13.24 -3% 97,327 129,672,050
2024-04-18 13.61 13.85 13.48 13.65 +0.29% 76,548 104,792,027
2024-04-17 13.36 13.77 13.36 13.61 +1.8% 81,094 110,103,459
2024-04-16 13.64 13.9 13.28 13.37 -2.69% 127,894 173,473,981
2024-04-15 13.5 13.87 13.42 13.74 +1.93% 80,738 110,586,317
2024-04-12 13.58 13.8 13.45 13.48 0% 55,826 76,098,010
2024-04-11 13.58 13.79 13.45 13.48 -0.74% 63,684 86,663,663
2024-04-10 14 14 13.51 13.58 -3.14% 54,355 74,202,145
2024-04-09 13.86 14.04 13.78 14.02 +1.15% 48,842 68,001,906
2024-04-08 13.94 14.1 13.71 13.86 -0.79% 71,450 99,711,514
2024-04-03 14.11 14.17 13.82 13.97 -0.99% 55,149 77,079,468
2024-04-02 14.34 14.39 14.02 14.11 -1.74% 66,412 94,029,227
2024-04-01 13.85 14.52 13.85 14.36 +3.76% 65,708 93,850,110
2024-03-29 13.7 13.86 13.57 13.84 +0.87% 46,577 63,704,901
2024-03-28 13.48 13.91 13.42 13.72 +1.78% 64,472 88,403,477
2024-03-27 13.96 13.97 13.47 13.48 -3.23% 57,712 78,913,136
2024-03-26 13.96 14.15 13.84 13.93 -0.36% 55,529 77,665,120
2024-03-25 14.47 14.52 13.95 13.98 -3.72% 88,251 125,505,521
2024-03-22 14.71 14.88 14.45 14.52 -1.56% 77,981 113,650,820
2024-03-21 15 15.14 14.73 14.75 -1.6% 78,470 116,542,316
2024-03-20 15.17 15.48 14.84 14.99 -0.86% 125,562 189,949,808
2024-03-19 14.81 15.3 14.76 15.12 +2.02% 239,443 361,196,737
2024-03-18 14.38 14.83 14.38 14.82 +3.06% 140,565 206,798,112
2024-03-15 14.34 14.43 14.14 14.38 +0.28% 58,523 83,608,527
2024-03-14 14.48 14.57 14.21 14.34 -0.9% 49,438 71,044,279
2024-03-13 14.7 14.81 14.39 14.47 -1.5% 85,369 124,579,165
2024-03-12 14.79 14.83 14.45 14.69 -0.47% 65,612 95,976,243
2024-03-11 14.77 14.83 14.56 14.76 +0.07% 77,797 114,437,673
2024-03-08 14.41 14.81 14.39 14.75 +2.57% 64,318 93,909,549
2024-03-07 14.6 14.74 14.38 14.38 -1.64% 46,105 67,093,063
2024-03-06 14.61 14.8 14.28 14.62 -0.54% 57,135 83,168,031
2024-03-05 14.7 14.84 14.53 14.7 -0.07% 82,561 121,367,757
2024-03-04 14.94 15 14.62 14.71 -0.27% 96,607 142,886,287
2024-03-01 14.47 14.82 14.38 14.75 +2.22% 95,103 139,301,202
2024-02-29 13.78 14.46 13.73 14.43 +4.04% 74,494 106,363,803
2024-02-28 14.3 14.55 13.82 13.87 -3.01% 78,765 112,193,548
2024-02-27 13.71 14.32 13.66 14.3 +3.4% 66,617 93,592,714
2024-02-26 13.89 14.05 13.74 13.83 -0.29% 65,157 90,406,922
2024-02-23 13.88 13.89 13.61 13.87 +0.43% 47,194 64,949,871
2024-02-22 13.84 13.93 13.68 13.81 +0.15% 44,670 61,588,846
2024-02-21 13.68 14.09 13.53 13.79 0% 80,815 112,063,544
2024-02-20 14 14.02 13.55 13.79 -1.99% 79,856 109,444,349
2024-02-19 14.4 14.4 13.86 14.07 -0.92% 110,724 155,378,504
2024-02-08 14.14 14.91 14.08 14.2 +0.42% 157,249 229,526,395
2024-02-07 13.17 14.14 13.08 14.14 +8.1% 156,718 217,456,964
2024-02-06 11.84 13.08 11.6 13.08 +10.01% 119,040 148,941,260
2024-02-05 11.47 12.41 10.81 11.89 +2.68% 129,021 148,557,644
2024-02-02 12.4 12.5 11.2 11.58 -6.54% 97,072 114,688,149
2024-02-01 12.67 12.84 12.29 12.39 -2.82% 66,562 83,245,436
2024-01-31 12.95 13.19 12.7 12.75 -2% 52,949 68,359,069
2024-01-30 13.54 13.68 12.99 13.01 -4.97% 38,599 51,428,711
2024-01-29 13.96 14.26 13.58 13.69 -2.28% 35,515 48,878,505
2024-01-26 14.01 14.15 13.94 14.01 -0.28% 40,496 56,875,646
2024-01-25 13.41 14.12 13.31 14.05 +4.62% 68,770 95,463,574
2024-01-24 13.5 13.62 12.98 13.43 -0.22% 53,787 71,458,792
2024-01-23 13.33 13.56 13.1 13.46 +0.45% 81,002 108,378,667
2024-01-22 13.89 13.99 13.27 13.4 -3.25% 65,625 89,855,766
2024-01-19 13.66 14.07 13.65 13.85 +1.54% 61,008 84,875,514
2024-01-18 13.48 13.86 13.26 13.64 -1.02% 45,485 61,484,053
2024-01-17 14.16 14.21 13.78 13.78 -2.89% 31,024 43,299,642
2024-01-16 14.28 14.32 14.03 14.19 -0.49% 28,825 40,965,034
2024-01-15 13.94 14.37 13.8 14.26 +1.86% 42,401 60,162,453
2024-01-12 14.05 14.13 13.92 14 -0.92% 25,778 36,115,614
2024-01-11 13.66 14.17 13.66 14.13 +3.14% 42,002 58,749,001
2024-01-10 13.98 13.99 13.62 13.7 -2.14% 45,326 62,290,370
2024-01-09 14.06 14.17 13.99 14 -0.07% 47,030 66,100,670
2024-01-08 14.42 14.42 14 14.01 -2.84% 47,387 66,875,726
2024-01-05 14.66 14.88 14.35 14.42 -1.77% 47,274 68,991,755
2024-01-04 14.76 14.78 14.58 14.68 -0.47% 46,181 67,789,427
2024-01-03 15 15 14.67 14.75 -1.6% 49,445 73,108,453
2024-01-02 15.08 15.15 14.94 14.99 -0.79% 62,337 93,762,392

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

чБлчВмчФ╡хнР 603678

2024年至今

цШОх┐ЧчзСцКА 688355

近半年

хЫ╜шМВшВбф╗╜ 603915

2024年一季度

хдйчзжшгЕхдЗ 300922

2023年全年

хдзчГицЩ║шГ╜ 300670

近半年

хИйф╗БчзСцКА 001259

2024年一季度

х║╖цЛУхМ╗чЦЧ 688314

2024年至今

ф╕нхМЦшгЕхдЗ 600579

近期数据

ф╕Ьх░╝чФ╡хнР 603595

2024年一季度

щУ╢чжзчзСцКА 300221

近三个月

热门概念板块

虚拟现实
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
光伏产业
元宇宙
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

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