щГСчЕдцЬ║ 601717

数据更新至:

添加到对比分析

15.10 -1.76%

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

15.1
-1.76% -0.27
15.4
开盘价
15.59
最高价
15.04
最低价
301,095
成交量
数据更新至: 2025-03-25

技术指标

15.37
MA5 (5日均线)
15.33
MA10 (10日均线)
14.72
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 15.4 15.59 15.04 15.1 -1.76% 301,095 459,049,699
2025-03-24 15.28 15.43 15.2 15.37 +0.52% 345,644 529,594,212
2025-03-21 15.61 15.66 15.17 15.29 -1.8% 420,329 645,092,156
2025-03-20 15.6 15.69 15.41 15.57 +0.39% 251,848 391,951,993
2025-03-19 15.23 15.82 15.21 15.51 +1.84% 580,934 903,039,137
2025-03-18 15.27 15.37 15.01 15.23 -0.2% 503,268 762,579,923
2025-03-17 15.5 15.64 15.18 15.26 -1.29% 406,550 625,003,110
2025-03-14 15.59 15.64 15.22 15.46 +0.06% 443,997 684,208,529
2025-03-13 15.29 15.52 15.06 15.45 +2.39% 675,895 1,034,947,711
2025-03-12 15.15 15.26 14.99 15.09 -0.46% 467,511 705,983,860
2025-03-11 14.79 15.45 14.72 15.16 +1.2% 636,902 966,336,034
2025-03-10 15 15.15 14.81 14.98 +0.88% 486,087 726,795,930
2025-03-07 14.61 15.26 14.58 14.85 +1.64% 732,832 1,092,187,572
2025-03-06 14.34 14.8 14.15 14.61 +2.24% 1,008,640 1,464,646,469
2025-03-05 13.32 14.41 13.26 14.29 +7.69% 971,589 1,358,716,045
2025-03-04 13.22 13.38 13.21 13.27 -0.38% 221,476 294,158,485
2025-03-03 13.35 13.52 13.24 13.32 +0.38% 355,806 475,861,053
2025-02-28 13.68 13.73 13.22 13.27 -2.71% 462,788 619,825,599
2025-02-27 13.73 13.97 13.48 13.64 -0.37% 559,630 767,017,974
2025-02-26 12.65 13.87 12.64 13.69 +8.31% 1,205,806 1,613,854,963
2025-02-25 12.78 12.82 12.61 12.64 -1.17% 277,778 353,264,658
2025-02-24 12.79 12.86 12.71 12.79 +0.08% 220,948 282,467,689
2025-02-21 12.85 12.95 12.74 12.78 -0.39% 305,965 391,737,622
2025-02-20 12.77 12.89 12.68 12.83 +0.47% 230,199 294,284,876
2025-02-19 12.69 12.87 12.68 12.77 +0.63% 245,771 313,804,348
2025-02-18 12.76 12.94 12.65 12.69 -0.55% 300,268 383,235,869
2025-02-17 12.85 12.9 12.69 12.76 -1.01% 266,819 340,411,240
2025-02-14 12.84 12.94 12.82 12.89 +0.31% 158,950 204,616,452
2025-02-13 13.04 13.07 12.85 12.85 -1.46% 266,918 344,661,044
2025-02-12 13.04 13.16 12.96 13.04 -0.15% 204,304 266,468,696
2025-02-11 12.86 13.18 12.85 13.06 +1.32% 299,281 388,853,373
2025-02-10 12.98 13.01 12.85 12.89 -0.85% 222,957 287,630,107
2025-02-07 12.94 13.08 12.82 13 +0.31% 259,416 336,524,826
2025-02-06 12.74 12.97 12.69 12.96 +2.05% 262,886 338,307,228
2025-02-05 13.22 13.23 12.66 12.7 -3.64% 426,734 547,972,293
2025-01-27 13.15 13.26 13.12 13.18 +0.08% 191,493 252,573,922
2025-01-24 12.87 13.19 12.83 13.17 +2.33% 261,326 341,348,272
2025-01-23 12.97 13.06 12.86 12.87 +0.08% 246,916 320,002,942
2025-01-22 12.9 12.9 12.71 12.86 -0.54% 185,438 237,687,738
2025-01-21 13.14 13.19 12.9 12.93 -1.07% 195,788 253,861,566
2025-01-20 13.27 13.37 13.03 13.07 -1.28% 271,091 357,370,316
2025-01-17 13.11 13.27 13.09 13.24 +0.68% 245,481 324,447,759
2025-01-16 13.13 13.25 13.04 13.15 +0.46% 269,632 354,707,658
2025-01-15 13.01 13.14 12.98 13.09 +0.15% 206,096 269,326,729
2025-01-14 12.45 13.07 12.44 13.07 +4.98% 423,067 544,808,302
2025-01-13 12.55 12.65 12.4 12.45 -1.11% 204,977 256,198,397
2025-01-10 12.69 12.76 12.55 12.59 -0.79% 208,072 263,257,568
2025-01-09 12.79 12.81 12.67 12.69 -1.09% 186,574 237,533,314
2025-01-08 12.85 12.93 12.59 12.83 -0.54% 312,131 398,024,621
2025-01-07 12.83 12.99 12.71 12.9 +0.55% 249,849 320,776,031
2025-01-06 12.67 12.92 12.61 12.83 +1.26% 272,082 347,839,565
2025-01-03 12.81 13.03 12.61 12.67 -0.78% 362,812 465,440,857
2025-01-02 13 13.16 12.65 12.77 -1.62% 370,783 479,394,865
2024-12-31 13.17 13.25 12.96 12.98 -1.52% 322,923 423,367,134
2024-12-30 13.08 13.24 13.08 13.18 +0.92% 265,881 350,472,409
2024-12-27 13.18 13.23 13.03 13.06 -1.06% 321,706 421,843,593
2024-12-26 13.22 13.35 13.16 13.2 0% 253,074 335,185,282
2024-12-25 13.15 13.25 13.01 13.2 +0.61% 299,198 393,621,778
2024-12-24 13.05 13.18 13.04 13.12 +0.69% 213,783 280,213,505
2024-12-23 12.9 13.24 12.88 13.03 +1.16% 332,617 435,711,020
2024-12-20 12.99 13.02 12.87 12.88 -0.85% 178,063 230,155,361
2024-12-19 12.9 13.05 12.77 12.99 +0.15% 222,760 287,675,610
2024-12-18 12.99 13.07 12.93 12.97 +0.46% 178,149 231,898,283
2024-12-17 12.97 13.07 12.87 12.91 -0.69% 218,546 283,517,170
2024-12-16 12.99 13.13 12.97 13 +0.54% 234,160 305,241,326
2024-12-13 13.16 13.16 12.9 12.93 -2.05% 316,286 411,184,653
2024-12-12 13.1 13.2 13.02 13.2 +0.84% 223,363 293,689,852
2024-12-11 13.05 13.14 13.02 13.09 +0.15% 221,324 289,519,835
2024-12-10 13.38 13.38 13.05 13.07 -0.31% 399,504 527,259,136
2024-12-09 12.98 13.19 12.89 13.11 +1% 340,996 445,377,857
2024-12-06 12.69 13.03 12.67 12.98 +2.29% 317,120 408,732,506
2024-12-05 12.82 12.84 12.62 12.69 -1.01% 257,372 327,576,890
2024-12-04 12.6 12.98 12.55 12.82 +1.58% 405,033 519,332,796
2024-12-03 12.61 12.67 12.52 12.62 -0.16% 242,784 305,415,703
2024-12-02 12.51 12.67 12.46 12.64 +1.12% 259,798 326,402,791
2024-11-29 12.25 12.62 12.21 12.5 +2.04% 319,687 397,293,498
2024-11-28 12.45 12.47 12.21 12.25 -2.08% 267,761 329,468,075
2024-11-27 12.26 12.55 12.07 12.51 +2.12% 317,784 389,706,446
2024-11-26 12.3 12.33 12.2 12.25 -0.41% 223,523 274,110,223
2024-11-25 12.52 12.54 12.15 12.3 -1.2% 298,298 368,583,547
2024-11-22 12.9 12.98 12.45 12.45 -3.34% 370,155 470,516,152
2024-11-21 13 13.04 12.83 12.88 -0.92% 322,457 416,247,105
2024-11-20 13.08 13.13 12.94 13 -0.54% 408,279 531,666,924
2024-11-19 13.07 13.19 12.87 13.07 +0.31% 503,921 657,030,594
2024-11-18 13.27 13.48 12.98 13.03 -1.59% 558,552 741,077,232
2024-11-15 13.29 13.4 13.2 13.24 -0.38% 335,824 446,515,380
2024-11-14 13.47 13.6 13.26 13.29 -1.48% 469,658 631,337,338
2024-11-13 13.31 13.58 13.26 13.49 +0.82% 385,708 518,189,702
2024-11-12 13.39 13.63 13.25 13.38 -0.22% 515,063 692,801,753
2024-11-11 13.15 13.49 13.07 13.41 +1.59% 506,984 673,232,993
2024-11-08 13.47 13.52 13.11 13.2 -1.35% 489,803 650,848,351
2024-11-07 13.05 13.38 12.97 13.38 +2.14% 506,804 670,071,574
2024-11-06 13.31 13.47 13.05 13.1 -1.73% 559,283 739,575,694
2024-11-05 13.2 13.33 13.02 13.33 +0.98% 422,802 558,413,915
2024-11-04 13.19 13.32 13.08 13.2 +0.08% 370,547 488,812,059
2024-11-01 13.32 13.49 13.16 13.19 -1.42% 437,490 582,543,837
2024-10-31 13.08 13.55 12.97 13.38 +2.69% 532,915 705,631,141
2024-10-30 13.24 13.32 12.93 13.03 -1.96% 398,489 522,052,194
2024-10-29 13.61 13.77 13.23 13.29 -1.12% 584,327 787,323,064
2024-10-28 13.2 13.45 13.08 13.44 +2.13% 412,504 548,925,487
2024-10-25 13.03 13.23 12.93 13.16 +1.08% 337,287 441,356,367
2024-10-24 13 13.11 12.88 13.02 +0.62% 352,257 458,177,992
2024-10-23 12.83 13.05 12.78 12.94 +1.01% 348,365 451,174,516
2024-10-22 12.59 12.85 12.48 12.81 +1.91% 301,470 383,311,296
2024-10-21 12.84 12.84 12.5 12.57 -1.02% 394,398 497,396,476
2024-10-18 12.4 12.91 12.35 12.7 +2.67% 419,630 530,514,365
2024-10-17 12.59 12.71 12.35 12.37 -1.04% 241,293 302,481,256
2024-10-16 12.3 12.7 12.27 12.5 +0.73% 289,464 361,517,750
2024-10-15 12.86 12.86 12.41 12.41 -3.65% 340,409 429,422,394
2024-10-14 12.81 13.03 12.69 12.88 +0.86% 349,340 449,628,814
2024-10-11 13.21 13.29 12.63 12.77 -2.67% 340,349 439,664,546
2024-10-10 12.88 13.45 12.83 13.12 +2.58% 513,120 675,038,100
2024-10-09 13.94 13.94 12.76 12.79 -9.16% 765,796 1,013,108,766
2024-10-08 15.5 15.5 13.62 14.08 -0.07% 986,764 1,420,884,531
2024-09-30 13.5 14.17 13.28 14.09 +7.72% 702,641 968,124,534
2024-09-27 12.92 13.1 12.78 13.08 +3.15% 206,826 268,173,518
2024-09-26 12.21 12.68 12.18 12.68 +3.34% 305,825 379,064,257
2024-09-25 12.28 12.51 12.19 12.27 +1.24% 393,693 486,274,679
2024-09-24 11.47 12.14 11.37 12.12 +5.94% 447,207 528,238,088
2024-09-23 11.31 11.62 11.26 11.44 +1.15% 212,138 243,296,866
2024-09-20 11.2 11.33 11.03 11.31 +1.16% 168,724 189,330,737
2024-09-19 10.92 11.27 10.82 11.18 +2.66% 211,102 234,582,597
2024-09-18 10.64 10.95 10.62 10.89 +2.06% 175,878 189,532,310
2024-09-13 10.9 10.92 10.67 10.67 -1.75% 149,206 160,843,552
2024-09-12 10.87 11.11 10.85 10.86 -0.18% 129,640 142,085,215
2024-09-11 10.84 10.92 10.74 10.88 +0.09% 119,455 129,607,126
2024-09-10 10.97 10.98 10.74 10.87 -0.55% 185,954 201,473,455
2024-09-09 11.25 11.26 10.88 10.93 -3.36% 242,650 266,975,531
2024-09-06 11.51 11.51 11.3 11.31 -1.65% 171,684 195,341,451
2024-09-05 11.58 11.72 11.42 11.5 -0.52% 208,029 239,052,373
2024-09-04 11.57 11.65 11.4 11.56 -0.86% 182,143 210,192,985
2024-09-03 11.55 11.8 11.51 11.66 +0.87% 248,063 289,777,134
2024-09-02 11.78 11.82 11.44 11.56 -1.7% 370,507 428,831,922
2024-08-30 12.09 12.09 11.76 11.76 -2.08% 526,016 623,828,536
2024-08-29 11.98 12.3 11.83 12.01 +4.98% 602,237 727,580,135
2024-08-28 11.33 11.51 11.22 11.44 +1.15% 140,506 160,152,017
2024-08-27 11.31 11.31 11.16 11.31 0% 125,095 140,643,206
2024-08-26 11.48 11.53 11.19 11.31 -1.05% 200,476 226,836,976
2024-08-23 11.46 11.68 11.35 11.43 -0.44% 132,228 151,463,454
2024-08-22 11.58 11.62 11.41 11.48 -0.78% 88,649 101,990,093
2024-08-21 11.79 11.83 11.46 11.57 -1.87% 150,889 174,459,678
2024-08-20 12.16 12.17 11.73 11.79 -2.64% 162,427 192,312,183
2024-08-19 11.85 12.22 11.8 12.11 +2.54% 151,061 182,699,811
2024-08-16 11.9 11.96 11.79 11.81 -0.51% 108,625 128,513,897
2024-08-15 11.72 12.01 11.66 11.87 +1.11% 117,591 139,504,231
2024-08-14 11.93 11.95 11.7 11.74 -1.18% 89,492 105,318,972
2024-08-13 11.86 12.02 11.76 11.88 -0.25% 88,671 105,163,979
2024-08-12 11.79 11.92 11.65 11.91 +1.1% 125,823 148,809,287
2024-08-09 11.79 11.96 11.76 11.78 +0.34% 107,279 127,138,643
2024-08-08 11.75 11.81 11.55 11.74 -0.25% 96,651 112,974,318
2024-08-07 11.76 11.85 11.67 11.77 -0.17% 124,830 146,769,584
2024-08-06 11.75 11.97 11.66 11.79 +0.68% 150,096 176,857,019
2024-08-05 11.78 12.12 11.66 11.71 -1.51% 171,479 203,229,808
2024-08-02 12.02 12.13 11.85 11.89 -2.06% 154,668 185,427,902
2024-08-01 12.16 12.4 12.1 12.14 -0.25% 205,398 251,273,931
2024-07-31 11.7 12.23 11.6 12.17 +4.55% 249,233 298,413,113
2024-07-30 11.74 11.77 11.4 11.64 +0.17% 261,721 303,574,329
2024-07-29 11.8 11.88 11.5 11.62 -5.53% 363,120 423,465,487
2024-07-26 11.89 12.36 11.88 12.3 +3.8% 182,529 222,118,540
2024-07-25 11.92 12 11.76 11.85 -0.84% 131,602 156,074,631
2024-07-24 12.21 12.28 11.9 11.95 -2.13% 191,100 230,192,196
2024-07-23 12.66 12.76 12.18 12.21 -3.93% 217,571 268,989,571
2024-07-22 12.83 12.85 12.59 12.71 -1.17% 212,965 269,973,883
2024-07-19 13.04 13.06 12.8 12.86 -1.23% 136,506 176,134,282
2024-07-18 12.97 13.13 12.83 13.02 -0.15% 144,080 186,861,914
2024-07-17 13.27 13.27 12.93 13.04 -1.29% 177,871 231,804,326
2024-07-16 13.26 13.26 13.05 13.21 -0.38% 130,307 171,682,664
2024-07-15 13.27 13.32 13.09 13.26 -0.23% 182,760 241,581,330
2024-07-12 13.64 13.66 13.12 13.29 -2.35% 227,240 302,009,167
2024-07-11 13.82 13.86 13.5 13.61 -0.44% 233,186 317,970,295
2024-07-10 14.15 14.19 13.57 13.67 -3.87% 267,783 370,372,457
2024-07-09 13.78 14.35 13.66 14.22 +3.34% 156,198 219,307,128
2024-07-08 14.08 14.19 13.71 13.76 -2.62% 144,524 200,436,805
2024-07-05 14.2 14.25 13.89 14.13 +0.5% 102,138 143,516,281
2024-07-04 14.39 14.41 13.99 14.06 -1.47% 152,996 216,949,179
2024-07-03 14.45 14.59 14.24 14.27 -0.76% 140,053 201,263,368
2024-07-02 15.11 15.12 14.22 14.38 -4.77% 262,764 379,971,146
2024-07-01 14.75 15.15 14.75 15.1 +2.03% 135,748 203,682,971
2024-06-28 14.33 14.98 14.33 14.8 +2.64% 139,752 206,988,821
2024-06-27 14.6 14.68 14.34 14.42 -0.89% 149,371 216,085,984
2024-06-26 14.54 14.9 14.25 14.55 -5.03% 187,908 272,291,632
2024-06-25 15.32 15.62 15.23 15.32 +0.26% 163,088 251,333,226
2024-06-24 15.32 15.41 15.16 15.28 -0.39% 153,783 235,273,155
2024-06-21 15.3 15.47 15.25 15.34 +0.2% 100,288 154,151,155
2024-06-20 15.56 15.7 15.25 15.31 -1.61% 99,866 153,813,637
2024-06-19 15.85 15.85 15.53 15.56 -1.33% 89,139 139,731,144
2024-06-18 15.75 15.91 15.59 15.77 +0.64% 105,057 165,350,845
2024-06-17 15.98 16.26 15.62 15.67 -1.57% 116,492 184,680,648
2024-06-14 15.92 15.97 15.73 15.92 -0.25% 117,981 187,249,758
2024-06-13 16.07 16.08 15.8 15.96 -0.68% 131,104 208,764,995
2024-06-12 15.69 16.15 15.68 16.07 +2.49% 147,215 235,336,289
2024-06-11 16 16.03 15.54 15.68 -2.12% 150,982 237,054,125
2024-06-07 15.84 16.07 15.76 16.02 +1.01% 144,266 229,688,076
2024-06-06 15.84 16.13 15.79 15.86 -0.19% 162,108 258,258,445
2024-06-05 16.11 16.25 15.81 15.89 -1.06% 177,660 283,515,788
2024-06-04 16.1 16.38 15.98 16.06 -1.35% 284,776 457,613,868
2024-06-03 16.19 16.55 16 16.28 -0.06% 217,621 354,707,980
2024-05-31 16.54 16.69 16.25 16.29 -1.03% 113,562 186,481,621
2024-05-30 16.54 16.75 16.38 16.46 -0.84% 114,168 188,990,882
2024-05-29 16.57 16.76 16.47 16.6 -0.18% 117,037 194,389,926
2024-05-28 16.75 16.75 16.38 16.63 -0.06% 139,597 231,478,021
2024-05-27 16.76 16.87 16.56 16.64 -0.42% 224,840 374,646,670
2024-05-24 16.58 16.97 16.57 16.71 +0.91% 101,044 170,098,018
2024-05-23 16.75 16.83 16.48 16.56 -1.43% 101,337 168,621,569
2024-05-22 16.75 17.15 16.68 16.8 +0.24% 149,952 254,476,032
2024-05-21 16.92 17.1 16.69 16.76 -1.53% 123,426 208,127,755
2024-05-20 16.73 17.08 16.65 17.02 +2.1% 173,347 293,034,739
2024-05-17 16.71 16.81 16.4 16.67 -0.06% 167,568 277,730,992
2024-05-16 16.78 16.98 16.58 16.68 -0.3% 204,450 343,172,854
2024-05-15 17.2 17.56 16.69 16.73 -5.37% 340,428 575,654,914
2024-05-14 17.79 18.04 17.58 17.68 -1.12% 161,298 287,087,473
2024-05-13 17.82 17.98 17.56 17.88 -0.72% 189,343 336,885,633
2024-05-10 17.52 18.08 17.46 18.01 +2.62% 172,875 307,477,826
2024-05-09 17.2 17.56 17.15 17.55 +2.03% 131,056 228,319,991
2024-05-08 17.77 17.78 17.17 17.2 -3.04% 174,427 302,814,839
2024-05-07 17.41 18.1 17.25 17.74 +0.97% 266,638 474,418,336
2024-05-06 17.51 17.69 17.02 17.57 +0.69% 274,229 476,823,099
2024-04-30 17.43 17.94 17.28 17.45 +0.06% 246,998 435,485,218
2024-04-29 17.18 17.55 16.76 17.44 +6.8% 363,345 623,813,598
2024-04-26 16.38 16.61 16.25 16.33 -0.18% 170,086 279,229,117
2024-04-25 16.48 16.68 16.27 16.36 -1.51% 108,644 178,161,772
2024-04-24 16.23 16.63 16.19 16.61 +2.34% 152,957 251,639,130
2024-04-23 16.9 16.93 16.13 16.23 -4.13% 249,198 408,621,131
2024-04-22 17.31 17.47 16.82 16.93 -1.8% 214,217 363,648,675
2024-04-19 16.97 17.3 16.8 17.24 +1.83% 171,187 292,841,227
2024-04-18 16.8 17.28 16.79 16.93 +0.95% 227,191 387,655,691
2024-04-17 16.37 16.84 16.2 16.77 +3.26% 174,634 287,654,938
2024-04-16 16.7 17.04 16.17 16.24 -2.7% 275,515 457,451,693
2024-04-15 16.3 16.79 16.17 16.69 +2.9% 217,596 359,976,206
2024-04-12 15.89 16.43 15.74 16.22 +2.66% 210,380 340,493,657
2024-04-11 15.48 16.04 15.38 15.8 +1.8% 145,706 230,010,413
2024-04-10 15.49 15.56 15.35 15.52 +0.78% 117,340 181,349,308
2024-04-09 15.73 15.82 15.33 15.4 -2.1% 154,354 238,989,414
2024-04-08 15.72 16.09 15.62 15.73 0% 202,933 320,298,092
2024-04-03 15.54 15.77 15.52 15.73 +1.75% 198,764 311,260,443
2024-04-02 15.43 15.84 15.31 15.46 +0.45% 192,989 299,407,584
2024-04-01 14.91 15.49 14.88 15.39 +2.94% 249,386 380,987,015
2024-03-29 14.7 15.13 14.48 14.95 +6.25% 345,753 511,947,942
2024-03-28 13.9 14.2 13.9 14.07 +1.01% 121,857 171,780,816
2024-03-27 14.07 14.34 13.91 13.93 -0.92% 140,921 199,339,002
2024-03-26 13.9 14.1 13.8 14.06 +0.72% 153,624 214,590,420
2024-03-25 13.84 14.23 13.8 13.96 +0.72% 127,130 178,378,749
2024-03-22 14.1 14.1 13.8 13.86 -1.28% 146,957 204,253,296
2024-03-21 14.33 14.38 13.99 14.04 -1.75% 170,229 240,024,994
2024-03-20 14.31 14.39 14.21 14.29 -0.76% 86,754 123,983,037
2024-03-19 14.49 14.5 14.26 14.4 -0.83% 120,418 173,348,049
2024-03-18 14.64 14.73 14.42 14.52 -0.27% 125,957 183,335,009
2024-03-15 14.42 14.57 14.25 14.56 +1.04% 110,092 158,946,263
2024-03-14 14.47 14.65 14.28 14.41 +0.07% 133,777 193,596,041
2024-03-13 14.71 14.78 14.33 14.4 -2.31% 209,342 302,751,436
2024-03-12 14.83 14.95 14.58 14.74 -0.81% 197,276 290,033,306
2024-03-11 15.48 15.63 14.67 14.86 -4.01% 268,265 402,215,969
2024-03-08 14.94 15.5 14.85 15.48 +3.96% 213,887 326,228,425
2024-03-07 14.84 15.1 14.75 14.89 +0.54% 170,430 254,642,607
2024-03-06 14.92 15.05 14.75 14.81 -0.67% 131,284 195,251,110
2024-03-05 14.82 14.98 14.66 14.91 +0.47% 131,653 195,602,718
2024-03-04 14.73 14.89 14.55 14.84 +0.95% 139,788 205,881,220
2024-03-01 14.78 14.89 14.49 14.7 -0.61% 177,703 260,806,870
2024-02-29 14.27 14.85 14.27 14.79 +2.64% 182,793 268,731,741
2024-02-28 14.6 14.68 14.31 14.41 -1.23% 182,269 264,114,243
2024-02-27 14.51 14.68 14.4 14.59 -0.55% 163,116 237,004,099
2024-02-26 14.7 15.1 14.57 14.67 +1.8% 275,033 407,107,363
2024-02-23 14.67 14.8 14.24 14.41 -1.77% 210,723 303,943,915
2024-02-22 14.25 14.91 14.16 14.67 +2.37% 249,958 365,603,305
2024-02-21 14.13 14.79 14.05 14.33 +0.77% 264,056 382,075,270
2024-02-20 13.7 14.32 13.57 14.22 +3.42% 219,662 307,732,505
2024-02-19 13.88 14 13.51 13.75 -0.72% 226,302 311,022,257
2024-02-08 13.76 14.34 13.69 13.85 +0.65% 304,860 429,569,004
2024-02-07 12.99 13.8 12.88 13.76 +6.67% 332,437 450,195,636
2024-02-06 11.97 13.18 11.97 12.9 +5.74% 266,564 339,426,868
2024-02-05 12.35 12.59 11.84 12.2 -2.32% 259,295 317,128,581
2024-02-02 12.76 12.92 12.19 12.49 -2.42% 169,446 213,415,711
2024-02-01 12.72 12.98 12.55 12.8 +0.23% 158,456 202,467,229
2024-01-31 13.14 13.31 12.72 12.77 -3.62% 153,359 198,580,171
2024-01-30 13.29 13.56 13.13 13.25 -1.12% 100,707 134,662,652
2024-01-29 13.5 13.73 13.3 13.4 -0.74% 112,381 151,187,989
2024-01-26 13.63 13.77 13.44 13.5 -1.03% 111,789 152,089,417
2024-01-25 13.24 13.65 13.19 13.64 +3.02% 132,168 178,116,095
2024-01-24 12.88 13.26 12.85 13.24 +3.28% 154,107 201,196,429
2024-01-23 12.52 12.92 12.43 12.82 +2.15% 162,807 207,069,021
2024-01-22 13.19 13.24 12.49 12.55 -4.92% 148,089 190,055,424
2024-01-19 13.46 13.5 13.1 13.2 -1.64% 135,346 178,839,822
2024-01-18 13.6 13.65 13.07 13.42 -1.32% 283,855 377,255,957
2024-01-17 13.81 14.05 13.6 13.6 -1.52% 136,306 188,477,957
2024-01-16 13.62 13.82 13.5 13.81 +1.92% 144,095 197,979,521
2024-01-15 13.57 13.6 13.31 13.55 +0.07% 148,984 200,455,651
2024-01-12 13.58 13.74 13.46 13.54 +0.59% 109,272 148,754,594
2024-01-11 13.59 13.64 13.2 13.46 -0.96% 198,712 267,387,906
2024-01-10 13.41 13.7 13.31 13.59 +1.57% 155,368 210,891,807
2024-01-09 13.17 13.44 13.09 13.38 +1.67% 155,182 206,486,246
2024-01-08 13.07 13.47 13.03 13.16 0% 189,606 251,429,442
2024-01-05 13.09 13.35 13 13.16 +0.53% 191,605 253,173,905
2024-01-04 12.86 13.12 12.76 13.09 +2.03% 165,414 215,804,938
2024-01-03 12.88 13.07 12.78 12.83 -0.39% 150,888 194,388,554
2024-01-02 12.74 12.98 12.62 12.88 +1.82% 154,003 198,094,372

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

цИСф╣Рхо╢х▒Е 603326

近半年

хНЪхКЫхиБ 688345

近三个月

хНОчЙ╣ц░Фф╜У 688268

2024年至今

ч╗┤хКЫхМ╗чЦЧ 603309

2024年一季度

хЕ░шК▒чзСхИЫ 600123

2024年至今

ф║┐щБУф┐бцБп 001314

近半年

цЩ╢цЩишВбф╗╜ 688099

2023年全年

хШЙчОпчзСцКА 603206

2024年至今

цЦ░щЫЖшГ╜ц║Р 601918

2024年一季度

щ╕┐хИйцЩ║ц▒З 300219

近期数据

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
虚拟现实
芯片
元宇宙
区块链

ч╜Схо┐чзСцКА (300017)

近期数据

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