цЦ░хоПц│░ 603016

数据更新至:

添加到对比分析

29.60 -1.86%

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

29.6
-1.86% -0.56
30.01
开盘价
30.27
最高价
29.24
最低价
11,527
成交量
数据更新至: 2025-03-25

技术指标

30.62
MA5 (5日均线)
31.57
MA10 (10日均线)
33.15
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 30.01 30.27 29.24 29.6 -1.86% 11,527 34,179,954
2025-03-24 30.59 30.85 29.3 30.16 -1.41% 17,896 53,741,491
2025-03-21 31.03 31.29 30.24 30.59 -1.96% 20,357 62,231,036
2025-03-20 31.61 31.84 31.17 31.2 -1.17% 14,261 44,734,849
2025-03-19 32.4 32.54 31.5 31.57 -3.19% 22,194 70,631,182
2025-03-18 31.45 32.65 31.22 32.61 +4.22% 32,760 105,251,890
2025-03-17 32.59 32.85 30.79 31.29 -4.75% 35,705 111,975,186
2025-03-14 33.3 33.3 32.49 32.85 -0.33% 13,363 43,859,293
2025-03-13 32.9 32.99 32.11 32.96 +0.27% 13,302 43,187,845
2025-03-12 33 33.41 32.6 32.87 +0.74% 15,419 50,802,695
2025-03-11 32.4 32.68 31.97 32.63 -0.46% 13,875 44,863,858
2025-03-10 32.57 32.99 32 32.78 -0.18% 19,031 61,780,075
2025-03-07 34.83 34.83 32.52 32.84 -5.14% 31,768 106,266,930
2025-03-06 34.6 35.5 34.56 34.62 +0.64% 16,641 58,081,074
2025-03-05 34.32 34.93 34.18 34.4 +0.23% 13,361 46,106,365
2025-03-04 33.44 34.6 33.3 34.32 +0.65% 14,604 49,792,462
2025-03-03 35.81 36.36 34.01 34.1 -4.83% 28,795 100,945,454
2025-02-28 37 37.14 35.53 35.83 -3.16% 26,975 97,998,274
2025-02-27 38.81 38.81 36.92 37 -4.66% 48,485 181,823,183
2025-02-26 35.31 38.81 35.27 38.81 +10.01% 39,535 147,967,705
2025-02-25 35.25 35.68 34.5 35.28 +0.09% 13,806 48,709,456
2025-02-24 36.23 36.32 35.1 35.25 -4.16% 30,577 108,383,573
2025-02-21 36.75 36.93 35.74 36.78 +0.49% 24,751 90,157,334
2025-02-20 35.16 37.28 34.86 36.6 +4.57% 34,190 124,046,637
2025-02-19 34.69 35.35 34.6 35 +0.23% 14,269 49,790,516
2025-02-18 36.38 36.5 34.68 34.92 -3.03% 15,462 54,545,869
2025-02-17 34.75 36.38 33.86 36.01 +2.74% 25,766 90,842,441
2025-02-14 34.77 35.37 34.59 35.05 +0.55% 13,802 48,138,471
2025-02-13 36.01 36.8 34.74 34.86 -3.25% 25,313 90,465,037
2025-02-12 35.84 36.37 35.5 36.03 +0.42% 16,025 57,539,346
2025-02-11 35.5 36.89 35.38 35.88 +1.47% 24,588 88,515,927
2025-02-10 35 35.5 34.7 35.36 +0.34% 17,441 61,287,105
2025-02-07 34.49 36.29 34.49 35.24 +2.17% 23,301 82,696,980
2025-02-06 33.6 34.5 32.6 34.49 +2.77% 23,138 78,617,760
2025-02-05 36.41 37.2 33.5 33.56 -7.8% 30,067 103,158,824
2025-01-27 37.29 38.5 36.36 36.4 -2.39% 17,902 66,585,826
2025-01-24 36.2 37.53 35.98 37.29 +2.84% 23,904 88,721,043
2025-01-23 37.57 38.39 35.46 36.26 -3.49% 32,034 118,077,911
2025-01-22 38.1 39.2 37.47 37.57 -3.05% 16,476 62,448,202
2025-01-21 38.9 39.65 38.58 38.75 -0.39% 20,941 81,675,940
2025-01-20 36.99 39.8 36.99 38.9 +4.68% 30,341 117,976,760
2025-01-17 37.78 38.1 36.66 37.16 -2.65% 23,137 85,999,374
2025-01-16 37.62 38.5 37.27 38.17 +1.25% 20,371 77,179,815
2025-01-15 38.12 39.01 37.48 37.7 -1.1% 23,156 88,294,449
2025-01-14 36.01 38.35 36.01 38.12 +5.36% 36,032 134,353,091
2025-01-13 39.01 39.01 35.74 36.18 -8.89% 51,921 189,044,062
2025-01-10 39.6 40.8 39 39.71 -0.3% 31,530 126,273,730
2025-01-09 40 41.8 38.58 39.83 -2.45% 43,671 174,056,070
2025-01-08 38.14 42.22 38.02 40.83 +2.59% 59,674 240,265,855
2025-01-07 42.2 43.01 39.8 39.8 -10% 48,194 199,551,636
2025-01-06 41.2 45 39.5 44.22 +7.33% 69,388 295,351,593
2025-01-03 37.81 41.2 37.81 41.2 +10.01% 37,145 150,454,712
2025-01-02 37.15 38.37 36.8 37.45 +0.4% 24,440 91,755,241
2024-12-31 38.74 39.2 37.29 37.3 -3.69% 22,894 86,769,345
2024-12-30 38.6 39.48 37.88 38.73 +0.13% 28,380 109,852,293
2024-12-27 38.21 38.98 37.48 38.68 +0.08% 34,015 130,645,225
2024-12-26 37 38.68 35.42 38.65 +6.06% 57,742 215,928,308
2024-12-25 32.9 36.44 32.81 36.44 +9.99% 48,518 172,743,430
2024-12-24 32.36 33.2 32.35 33.13 +2.89% 13,591 44,735,237
2024-12-23 33.93 34.13 32.1 32.2 -5.01% 19,063 62,392,441
2024-12-20 32.73 34.18 32.63 33.9 +3.48% 17,060 57,422,996
2024-12-19 32.35 32.98 32.05 32.76 +0.24% 12,869 41,897,641
2024-12-18 32.1 32.75 31.6 32.68 +1.49% 12,236 39,617,140
2024-12-17 32.94 33.49 32.02 32.2 -1.98% 22,390 73,015,881
2024-12-16 34.32 35.15 32.6 32.85 -3.75% 31,250 105,467,823
2024-12-13 33.61 35.2 33.48 34.13 +1.16% 30,412 103,756,238
2024-12-12 33.63 34.32 33.4 33.74 -0.35% 26,451 89,525,468
2024-12-11 32.5 33.9 32.09 33.86 +3.2% 26,444 87,175,707
2024-12-10 32.81 33.33 32.17 32.81 +0.74% 29,520 97,003,422
2024-12-09 31.59 33.84 31.22 32.57 +5.58% 43,553 142,301,271
2024-12-06 30.08 31.45 30.08 30.85 +2.66% 29,045 89,454,300
2024-12-05 29.41 30.52 29.41 30.05 +1.52% 18,010 54,168,031
2024-12-04 29.64 30.46 29.4 29.6 -0.8% 15,711 46,689,226
2024-12-03 29.34 30.77 29.34 29.84 +1.08% 21,370 63,893,697
2024-12-02 28.68 29.85 28.45 29.52 +2.57% 20,513 60,337,654
2024-11-29 28.81 29.27 28.45 28.78 -0.07% 17,477 50,326,024
2024-11-28 28.85 29.8 28.65 28.8 -1.17% 17,521 50,850,027
2024-11-27 28.18 29.16 27.95 29.14 +1.96% 20,038 57,414,108
2024-11-26 28.1 30.2 28.01 28.58 +1.78% 34,931 102,236,986
2024-11-25 28.1 28.5 26.95 28.08 0% 30,635 84,572,467
2024-11-22 29.23 29.6 27.97 28.08 -3.6% 29,547 85,093,466
2024-11-21 29.3 29.3 28.31 29.13 -0.99% 27,077 78,282,950
2024-11-20 29.32 29.9 28.55 29.42 -0.27% 39,984 116,058,105
2024-11-19 29.22 30.17 28.29 29.5 -6.02% 66,707 194,061,741
2024-11-18 34.48 34.48 31.39 31.39 -10.01% 28,042 90,010,160
2024-11-15 35.5 35.94 33.49 34.88 -3.57% 76,037 263,673,825
2024-11-14 32.4 36.17 32.4 36.17 +10.01% 92,411 327,319,625
2024-11-13 33.05 33.98 32.62 32.88 -0.51% 40,418 134,180,207
2024-11-12 32.81 33.35 32.15 33.05 -0.27% 36,113 118,326,545
2024-11-11 31.31 33.23 31.31 33.14 +3.72% 45,538 148,609,005
2024-11-08 31.18 32.6 30.65 31.95 +2.47% 60,107 192,253,894
2024-11-07 30.2 31.56 29.38 31.18 +1.76% 51,090 156,531,752
2024-11-06 31.58 32.2 30.39 30.64 -2.98% 47,137 146,330,461
2024-11-05 31.34 32.1 31.05 31.58 -0.13% 50,392 159,599,115
2024-11-04 30.62 31.65 30.62 31.62 +1.74% 41,976 131,313,485
2024-11-01 32.59 32.63 30.17 31.08 -5.53% 75,503 236,418,138
2024-10-31 32.5 34.3 32.19 32.9 -1.44% 78,050 258,577,553
2024-10-30 35 35.24 33.38 33.38 -10% 80,716 274,321,988
2024-10-29 36.5 37.66 35.58 37.09 -3.79% 100,149 366,394,750
2024-10-28 36.5 39.59 35 38.55 +6.99% 131,389 491,442,793
2024-10-25 34 36.03 33.6 36.03 +10.02% 85,109 300,271,401
2024-10-24 33.7 34.57 32 32.75 -5.94% 82,429 271,478,737
2024-10-23 31.6 34.82 31.01 34.82 +10.02% 79,829 270,189,648
2024-10-22 29.01 32.58 28.6 31.65 +6.85% 94,256 292,481,565
2024-10-21 27.56 30.23 27.45 29.62 +5.97% 87,630 256,008,583
2024-10-18 27.9 28.89 27.31 27.95 -3.95% 98,719 274,955,155
2024-10-17 28.31 29.61 27.55 29.1 +3.19% 83,843 239,955,869
2024-10-16 29.97 32 27.56 28.2 -6.03% 112,042 323,296,960
2024-10-15 27.2 30.01 26.9 30.01 +10.01% 97,125 284,627,816
2024-10-14 25.61 27.28 24.68 27.28 +10% 105,734 275,398,125
2024-10-11 22.7 24.97 22.2 24.8 +9.25% 115,460 283,389,535
2024-10-10 23.58 24.96 22.41 22.7 -2.45% 63,923 149,983,682
2024-10-09 21.99 24.08 21.57 23.27 +2.51% 81,017 186,548,122
2024-10-08 23.33 23.51 21.7 22.7 +5.14% 87,406 197,040,798
2024-09-30 20.16 22 19.61 21.59 +7.09% 105,183 218,815,929
2024-09-27 19.83 20.2 19.08 20.16 -0.74% 71,043 139,617,192
2024-09-26 18.99 20.49 18.34 20.31 +9.02% 123,440 244,585,783
2024-09-25 17.98 19.58 17.72 18.63 +1.58% 86,541 160,644,924
2024-09-24 17.64 19.5 17.27 18.34 +2.69% 108,520 198,953,387
2024-09-23 15.91 17.86 15.85 17.86 +9.98% 84,586 144,281,828
2024-09-20 16.69 16.97 16.06 16.24 -2.46% 51,602 84,307,690
2024-09-19 15.98 17.2 15.53 16.65 +1.96% 79,632 129,789,697
2024-09-18 17.2 17.2 15.72 16.33 -6.53% 96,605 157,103,942
2024-09-13 17.47 17.47 16.5 17.47 +10.01% 73,082 127,020,032
2024-09-12 15.88 15.88 15.88 15.88 +9.97% 27,098 43,031,624
2024-09-11 14.3 14.54 14.16 14.44 +0.98% 8,088 11,639,739
2024-09-10 14.38 14.42 14 14.3 -1.52% 14,508 20,591,890
2024-09-09 14.11 14.84 13.85 14.52 +2.98% 18,498 26,427,051
2024-09-06 14.68 14.68 14.1 14.1 -3.42% 9,121 13,037,236
2024-09-05 14.54 14.71 14.53 14.6 +0.21% 4,615 6,743,417
2024-09-04 14.64 14.78 14.45 14.57 -0.48% 5,433 7,935,150
2024-09-03 14.61 14.88 14.55 14.64 0% 4,943 7,264,652
2024-09-02 14.7 14.82 14.58 14.64 -0.41% 6,690 9,841,117
2024-08-30 14.54 14.86 14.47 14.7 +1.1% 9,413 13,887,185
2024-08-29 14.31 14.65 14.19 14.54 +1.54% 7,256 10,501,970
2024-08-28 14.18 14.47 14.1 14.32 +0.85% 6,092 8,715,793
2024-08-27 14.43 14.57 14.16 14.2 -1.66% 5,892 8,398,921
2024-08-26 14.2 14.67 14.2 14.44 +0.28% 9,425 13,621,086
2024-08-23 14.83 15.16 14.17 14.4 -2.9% 9,978 14,390,192
2024-08-22 14.7 14.85 14.55 14.83 +0.88% 6,446 9,500,865
2024-08-21 14.57 14.8 14.5 14.7 +0.27% 4,050 5,943,895
2024-08-20 14.82 14.88 14.58 14.66 -1.08% 5,152 7,567,963
2024-08-19 14.82 14.87 14.65 14.82 +0.14% 5,006 7,387,668
2024-08-16 14.8 14.97 14.73 14.8 0% 7,569 11,248,507
2024-08-15 14.75 14.92 14.69 14.8 +0.2% 5,077 7,515,767
2024-08-14 14.73 14.9 14.61 14.77 +0.27% 4,583 6,751,978
2024-08-13 14.77 14.85 14.56 14.73 +0.82% 3,708 5,448,299
2024-08-12 14.95 14.95 14.52 14.61 -0.68% 4,446 6,516,313
2024-08-09 15 15.02 14.71 14.71 -1.28% 6,326 9,404,886
2024-08-08 15.06 15.06 14.72 14.9 -1.06% 6,551 9,728,080
2024-08-07 14.77 15.2 14.75 15.06 +1.55% 9,913 14,927,500
2024-08-06 14.66 14.94 14.66 14.83 +1.16% 8,651 12,802,834
2024-08-05 14.6 15.08 14.45 14.66 -0.54% 9,852 14,601,623
2024-08-02 15.09 15.12 14.73 14.74 -0.87% 6,308 9,372,806
2024-08-01 14.84 14.95 14.81 14.87 +0.41% 5,991 8,913,512
2024-07-31 14.52 14.86 14.52 14.81 +2% 7,716 11,373,464
2024-07-30 14.48 14.7 14.39 14.52 -1.09% 5,603 8,150,494
2024-07-29 14.65 14.81 14.56 14.68 -0.27% 6,140 9,026,519
2024-07-26 14.47 14.81 14.43 14.72 +1.73% 7,474 10,989,890
2024-07-25 14.24 14.55 14.03 14.47 +2.62% 8,378 12,046,316
2024-07-24 14.23 14.36 13.93 14.1 -1.33% 6,672 9,424,056
2024-07-23 14.48 14.7 14.28 14.29 -0.14% 8,822 12,817,659
2024-07-22 14.45 14.45 14.16 14.31 +0.63% 6,672 9,548,931
2024-07-19 13.89 14.37 13.88 14.22 +0.14% 5,927 8,416,602
2024-07-18 14.21 14.3 13.83 14.2 -0.07% 8,501 11,940,677
2024-07-17 14.65 14.66 14.19 14.21 -2.67% 8,891 12,728,310
2024-07-16 15.11 15.11 14.43 14.6 -1.48% 5,889 8,619,737
2024-07-15 14.95 14.99 14.68 14.82 -1.07% 5,614 8,301,814
2024-07-12 15.13 15.21 14.9 14.98 -0.99% 6,798 10,230,550
2024-07-11 14.99 15.21 14.89 15.13 +2.65% 8,065 12,190,182
2024-07-10 14.96 14.96 14.71 14.74 -0.94% 4,842 7,181,890
2024-07-09 14.61 14.99 14.3 14.88 +0.4% 10,061 14,799,618
2024-07-08 15.03 15.15 14.78 14.82 -1.72% 6,314 9,411,521
2024-07-05 14.88 15.17 14.83 15.08 +0.4% 4,781 7,178,986
2024-07-04 15.31 15.5 14.91 15.02 -2.34% 6,411 9,732,604
2024-07-03 15.74 15.9 15.22 15.38 -2.16% 7,932 12,232,217
2024-07-02 15.53 15.86 15.41 15.72 +0.83% 8,185 12,822,778
2024-07-01 15.46 15.83 15.46 15.59 +0.84% 8,624 13,454,337
2024-06-28 15.28 15.78 15.17 15.46 +1.71% 8,350 12,978,398
2024-06-27 15.52 15.69 15.16 15.2 -2.5% 9,163 14,119,707
2024-06-26 14.99 15.61 14.89 15.59 +4% 7,702 11,780,231
2024-06-25 14.78 15.14 14.78 14.99 +1.9% 8,279 12,400,479
2024-06-24 15.53 15.54 14.66 14.71 -6.37% 13,105 19,704,564
2024-06-21 15.91 15.91 15.58 15.71 -0.82% 6,922 10,878,649
2024-06-20 16.18 16.26 15.83 15.84 -2.34% 7,981 12,773,946
2024-06-19 16.4 16.47 16.11 16.22 -1.1% 6,435 10,457,993
2024-06-18 16.26 16.4 16.09 16.4 +1.23% 9,478 15,424,564
2024-06-17 16.42 16.77 16.2 16.2 -1.64% 10,625 17,425,927
2024-06-14 16.32 16.7 16.1 16.47 +1.42% 10,173 16,750,680
2024-06-13 16.15 16.44 15.97 16.24 +0.56% 8,694 14,148,776
2024-06-12 15.6 16.15 15.6 16.15 +1.64% 7,741 12,412,287
2024-06-11 15.77 15.9 15.27 15.89 +0.32% 11,851 18,493,582
2024-06-07 15.77 15.9 15.48 15.84 -0.06% 11,534 18,095,688
2024-06-06 16.92 16.92 15.7 15.85 -5.26% 20,454 32,830,291
2024-06-05 17.1 17.11 16.72 16.73 -3.57% 15,196 25,617,169
2024-06-04 16.68 17.39 16.38 17.35 -0.46% 26,169 44,166,901
2024-06-03 18.05 18.09 17.32 17.43 -4.34% 25,056 44,420,683
2024-05-31 17.91 18.26 17.63 18.22 +1.79% 31,848 57,370,193
2024-05-30 17.99 18.27 17.65 17.9 -0.72% 30,209 54,267,006
2024-05-29 17.79 18.24 17.52 18.03 +0.73% 40,940 73,602,739
2024-05-28 18.3 18.68 17.82 17.9 -2.93% 67,144 121,792,937
2024-05-27 16.65 18.44 16.65 18.44 +10.02% 25,179 45,219,566
2024-05-24 16.75 17.15 16.63 16.76 -0.24% 9,760 16,510,479
2024-05-23 17.24 17.34 16.73 16.8 -2.27% 6,937 11,735,159
2024-05-22 17.12 17.39 17.08 17.19 +0.47% 8,641 14,882,432
2024-05-21 17.4 17.46 17.04 17.11 -2.06% 8,111 13,958,296
2024-05-20 17.57 17.75 17.41 17.47 -0.63% 8,326 14,627,553
2024-05-17 17.55 17.62 17.2 17.58 +0.63% 9,990 17,451,864
2024-05-16 17.9 18.06 17.4 17.47 -2.73% 17,036 29,924,619
2024-05-15 18.02 18.5 17.88 17.96 -0.22% 17,285 31,408,793
2024-05-14 17.87 18.34 17.8 18 -0.11% 14,739 26,683,183
2024-05-13 18.09 18.5 17.55 18.02 -0.11% 22,288 40,351,091
2024-05-10 17.52 18.17 17.32 18.04 +2.97% 25,711 45,889,060
2024-05-09 17.31 17.56 17.29 17.52 +1.21% 12,733 22,265,268
2024-05-08 17.31 17.47 17.15 17.31 +0.06% 14,850 25,693,622
2024-05-07 17.38 17.42 17.1 17.3 +0.41% 11,949 20,631,749
2024-05-06 17.11 17.5 17 17.23 +2.26% 16,256 27,993,342
2024-04-30 17.16 17.2 16.7 16.85 -1.81% 14,081 23,808,909
2024-04-29 16.82 17.5 16.68 17.16 +2.45% 25,454 43,471,062
2024-04-26 16.5 17.1 16.27 16.75 +0.3% 26,376 44,073,628
2024-04-25 15.98 17.1 15.82 16.7 +4.24% 23,863 39,318,278
2024-04-24 16.14 16.17 15.8 16.02 +0.19% 11,685 18,753,044
2024-04-23 16.2 16.38 15.86 15.99 +1.59% 11,645 18,706,008
2024-04-22 15.8 15.93 15.3 15.74 -1.01% 8,912 13,959,091
2024-04-19 16.21 16.27 15.7 15.9 -2.57% 15,791 25,121,532
2024-04-18 16.36 16.6 16 16.32 -0.55% 27,594 45,135,002
2024-04-17 15.68 16.79 15.5 16.41 +3.73% 40,342 65,705,557
2024-04-16 17.02 17.14 15.82 15.82 -10.01% 25,391 40,598,200
2024-04-15 17.75 17.99 17 17.58 -3.78% 57,379 100,437,956
2024-04-12 19.56 20.35 18.14 18.27 -1.24% 90,267 176,931,191
2024-04-11 16.82 18.5 16.67 18.5 +9.99% 18,859 34,306,189
2024-04-10 17.14 17.15 16.7 16.82 -1.87% 7,258 12,237,143
2024-04-09 16.66 17.26 16.66 17.14 +2.15% 8,820 15,055,833
2024-04-08 17.21 17.3 16.78 16.78 -2.44% 8,636 14,628,029
2024-04-03 17.29 17.36 16.96 17.2 -0.52% 6,814 11,660,732
2024-04-02 17.25 17.54 17.11 17.29 -0.06% 8,030 13,864,157
2024-04-01 16.98 17.35 16.96 17.3 +3.41% 13,935 23,948,058
2024-03-29 16.65 16.77 16.54 16.73 +0.78% 7,613 12,688,470
2024-03-28 16.38 16.9 16.38 16.6 +0.61% 9,971 16,623,949
2024-03-27 16.69 16.95 16.36 16.5 -1.26% 13,747 22,821,727
2024-03-26 16.97 17.19 16.39 16.71 -1.94% 15,122 25,375,031
2024-03-25 17.88 17.9 16.94 17.04 -5.12% 19,951 34,741,889
2024-03-22 18.21 18.54 17.85 17.96 -2.81% 12,708 22,906,424
2024-03-21 18.53 18.6 18.34 18.48 -0.16% 8,122 15,010,432
2024-03-20 18.35 18.51 18.12 18.51 +0.87% 8,804 16,150,641
2024-03-19 18.32 18.67 18.28 18.35 -0.16% 11,870 21,897,188
2024-03-18 18.18 18.38 18.15 18.38 +1.21% 10,624 19,404,208
2024-03-15 18.12 18.26 17.92 18.16 +0.17% 7,956 14,358,863
2024-03-14 18.22 18.45 17.92 18.13 -0.87% 11,882 21,551,067
2024-03-13 18.27 18.6 18.2 18.29 0% 11,127 20,419,351
2024-03-12 17.96 18.55 17.8 18.29 +1.05% 16,455 29,972,306
2024-03-11 17.46 18.96 17.35 18.1 +3.67% 18,503 33,377,807
2024-03-08 17.54 17.69 17.05 17.46 -1.3% 10,467 18,176,141
2024-03-07 17.35 18.23 17.19 17.69 +2.14% 18,945 33,495,540
2024-03-06 16.8 17.58 16.8 17.32 +2.42% 8,063 13,901,492
2024-03-05 17.62 17.62 16.88 16.91 -4.03% 10,604 18,164,031
2024-03-04 17.43 17.85 17.21 17.62 +0.34% 6,958 12,148,063
2024-03-01 17.27 17.76 17.11 17.56 +1.68% 8,594 14,988,880
2024-02-29 16.59 17.28 16.54 17.27 +2.92% 8,760 14,910,244
2024-02-28 18.07 18.62 16.7 16.78 -6.78% 14,941 26,523,026
2024-02-27 17.67 18 17.31 18 +2.1% 8,720 15,573,512
2024-02-26 17.4 17.92 17.35 17.63 +1.21% 9,645 17,023,146
2024-02-23 17.34 17.54 17.08 17.42 +0.75% 7,879 13,652,364
2024-02-22 17.27 17.39 17.03 17.29 +0.64% 6,439 11,051,280
2024-02-21 17.13 17.58 16.8 17.18 -0.17% 6,912 12,000,506
2024-02-20 17.51 17.51 17 17.21 -1.26% 4,796 8,244,856
2024-02-19 16.5 17.64 16.4 17.43 +5.64% 10,818 18,682,501
2024-02-08 15.5 16.5 15 16.5 +6.45% 9,656 15,403,279
2024-02-07 16.54 16.54 14.8 15.5 -1.59% 12,570 19,328,852
2024-02-06 14.69 16.26 14.2 15.75 +3.62% 11,294 17,160,148
2024-02-05 15.95 15.98 14.85 15.2 -7.88% 16,275 24,735,166
2024-02-02 16.92 17.26 15.43 16.5 -2.48% 10,681 17,436,549
2024-02-01 17.23 17.27 16.29 16.92 -2.81% 11,827 19,857,601
2024-01-31 19.12 19.12 17.19 17.41 -7.74% 13,550 24,235,312
2024-01-30 19.21 19.53 18.6 18.87 -3.23% 6,441 12,284,199
2024-01-29 20.1 20.1 19.4 19.5 -2.5% 7,017 13,785,730
2024-01-26 20.1 20.39 19.86 20 -0.74% 8,651 17,381,188
2024-01-25 19.29 20.2 18.97 20.15 +4.46% 12,426 24,491,828
2024-01-24 19.34 19.61 18.5 19.29 +0.05% 12,755 24,333,726
2024-01-23 19.43 19.66 18.84 19.28 -2.18% 11,102 21,280,813
2024-01-22 20.92 21.05 19.09 19.71 -5.78% 15,531 31,200,108
2024-01-19 21.3 21.45 20.88 20.92 -1.78% 6,883 14,530,333
2024-01-18 21.68 21.68 20.72 21.3 -1.89% 15,452 32,663,075
2024-01-17 22.24 22.78 21.71 21.71 -2.82% 11,436 25,526,817
2024-01-16 22.34 22.52 21.95 22.34 -0.36% 7,673 17,019,189
2024-01-15 22.57 22.69 22.35 22.42 -0.18% 6,402 14,426,584
2024-01-12 22.4 22.89 22.38 22.46 +0.27% 10,069 22,808,091
2024-01-11 22.01 22.4 21.91 22.4 +2% 8,779 19,514,827
2024-01-10 22.18 22.25 21.64 21.96 -0.18% 8,034 17,631,754
2024-01-09 21.92 22.4 21.81 22 +0.36% 7,380 16,289,480
2024-01-08 21.84 22.3 21.82 21.92 -0.23% 7,445 16,421,149
2024-01-05 22.68 22.68 21.8 21.97 -2.87% 11,396 25,308,270
2024-01-04 22.45 22.63 22.3 22.62 +0.44% 7,961 17,919,657
2024-01-03 22.8 22.8 22.28 22.52 -1.92% 16,670 37,449,367
2024-01-02 22.1 22.97 22.1 22.96 +3.47% 29,448 67,062,054

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

ч╜ЧхНЪчЙ╣чзС 300757

近期数据

х▒▒цОишВбф╗╜ 000680

近半年

ш╡ЫцЙШчФЯчЙй 300583

近期数据

хЫЫх╖Эщ╗ДщЗС 001337

2022-2023两年

цЩЛцОзчЕдф╕Ъ 601001

2024年一季度

чбХф╕ЦчФЯчЙй 688399

2023年全年

ч┤лц▒Яф╝Бф╕Ъ 600210

近半年

хНЪщЫЕчФЯчЙй 300294

2024年一季度

ц░пчв▒хМЦх╖е 600618

2022-2023两年

хоЛхЯОц╝ФшЙ║ 300144

近三个月

热门概念板块

AI人工智能
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
虚拟现实
生物医药
大数据

чзСхИЫф┐бцБп (300730)

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