хдйщ╣ЕшВбф╗╜ 603029

数据更新至:

添加到对比分析

17.00 +0.95%

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
+0.95% +0.16
16.8
开盘价
17.04
最高价
16.67
最低价
14,318
成交量
数据更新至: 2025-03-25

技术指标

17.38
MA5 (5日均线)
17.43
MA10 (10日均线)
17.42
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 16.8 17.04 16.67 17 +0.95% 14,318 24,109,558
2025-03-24 17.35 17.47 16.46 16.84 -3.22% 28,275 47,860,818
2025-03-21 17.73 17.73 17.35 17.4 -2.19% 22,525 39,446,510
2025-03-20 17.76 18.04 17.58 17.79 -0.56% 31,535 56,034,844
2025-03-19 17.71 17.98 17.55 17.89 +1.19% 37,429 66,730,639
2025-03-18 17.5 17.69 17.4 17.68 +1.03% 25,590 45,043,381
2025-03-17 17.41 17.55 17.38 17.5 +0.52% 17,482 30,555,521
2025-03-14 17.18 17.44 17.18 17.41 +0.52% 23,063 40,030,205
2025-03-13 17.46 17.46 17.01 17.32 -0.8% 26,074 44,881,000
2025-03-12 17.46 17.54 17.33 17.46 -0.17% 25,641 44,659,329
2025-03-11 17.13 17.74 17 17.49 +1.1% 35,881 62,558,484
2025-03-10 17.11 17.32 17.11 17.3 +1.17% 18,514 31,883,683
2025-03-07 17.35 17.41 17 17.1 -1.84% 25,709 44,194,645
2025-03-06 17.29 17.44 17.2 17.42 +0.93% 25,061 43,518,278
2025-03-05 17.46 17.46 17.07 17.26 -0.98% 21,227 36,525,011
2025-03-04 17.03 17.43 17.03 17.43 +0.98% 17,791 30,802,104
2025-03-03 17.3 17.44 17.12 17.26 +0.58% 21,786 37,708,596
2025-02-28 17.7 17.7 17.15 17.16 -3.81% 31,322 54,305,588
2025-02-27 17.79 17.86 17.42 17.84 +0.34% 38,744 68,448,868
2025-02-26 17.92 18.14 17.6 17.78 -0.84% 50,583 90,042,461
2025-02-25 18.37 18.5 17.89 17.93 -3.65% 75,896 137,464,194
2025-02-24 19.11 19.99 18.6 18.61 +0.59% 107,983 207,495,716
2025-02-21 18.6 18.79 18.34 18.5 -1.07% 54,600 100,958,318
2025-02-20 18.41 18.86 18.3 18.7 +1.58% 48,863 91,054,515
2025-02-19 18.23 18.45 18 18.41 +0.99% 41,988 76,953,767
2025-02-18 18.59 19.01 18.15 18.23 -2.25% 62,673 116,077,931
2025-02-17 18.2 18.78 18.13 18.65 +2.14% 47,555 88,099,732
2025-02-14 18.42 18.56 18.18 18.26 -1.62% 51,394 94,229,614
2025-02-13 18.48 19.14 18.41 18.56 -0.22% 65,412 122,321,722
2025-02-12 18.73 18.82 18.39 18.6 -0.96% 58,661 108,718,250
2025-02-11 19.08 19.14 18.65 18.78 -2.29% 54,239 102,065,914
2025-02-10 18.49 19.25 18.47 19.22 +2.67% 93,229 176,247,294
2025-02-07 18.36 19.5 17.96 18.72 +2.58% 104,983 193,921,119
2025-02-06 18.05 18.28 17.76 18.25 +0.83% 55,633 100,372,403
2025-02-05 17.96 18.2 17.71 18.1 +2.43% 50,302 90,497,790
2025-01-27 17.6 18.3 17.59 17.67 +0.57% 42,036 75,221,115
2025-01-24 17.59 17.72 17.22 17.57 +0.11% 36,649 63,945,348
2025-01-23 18 18.18 17.55 17.55 -1.13% 42,831 76,620,265
2025-01-22 18.3 18.38 17.73 17.75 -2.95% 61,046 109,651,481
2025-01-21 17.77 18.35 17.56 18.29 +3.98% 90,601 162,847,034
2025-01-20 17.64 17.77 17.31 17.59 +0.51% 42,837 75,275,160
2025-01-17 17.59 17.64 17.22 17.5 -0.62% 39,471 68,729,618
2025-01-16 17.72 18.08 17.33 17.61 -0.45% 58,341 103,024,609
2025-01-15 17.87 18.19 17.62 17.69 -1.01% 63,489 113,047,919
2025-01-14 17.23 17.97 17.15 17.87 +4.87% 94,945 168,212,885
2025-01-13 17.53 17.9 16.88 17.04 -4.22% 77,554 133,693,704
2025-01-10 17.61 18.66 17.15 17.79 +1.37% 154,458 276,035,971
2025-01-09 15.78 17.55 15.73 17.55 +10.03% 68,839 117,134,465
2025-01-08 15.9 16.14 15.4 15.95 -0.31% 30,610 48,502,476
2025-01-07 15.47 16 15.42 16 +4.03% 28,154 44,179,531
2025-01-06 15.58 15.82 14.9 15.38 -3.27% 41,643 64,274,569
2025-01-03 17.26 17.33 15.72 15.9 -8.99% 61,571 101,267,763
2025-01-02 17.1 18 16.86 17.47 +1.04% 63,138 110,559,999
2024-12-31 17.37 17.68 17.13 17.29 -0.46% 42,236 73,675,323
2024-12-30 17.06 17.68 16.75 17.37 +0.64% 44,147 76,116,148
2024-12-27 17.05 17.52 16.95 17.26 +0.64% 45,394 78,476,244
2024-12-26 16.53 17.3 16.42 17.15 +3.75% 47,017 79,513,219
2024-12-25 17 17.07 16.14 16.53 -3.16% 39,974 65,955,428
2024-12-24 16.76 17.09 16.52 17.07 +1.79% 43,635 73,613,121
2024-12-23 17.8 17.8 16.65 16.77 -5.84% 61,277 104,581,965
2024-12-20 17.83 18 17.61 17.81 +0.06% 48,080 85,618,026
2024-12-19 17.98 18.46 17.68 17.8 -3.21% 68,210 122,281,289
2024-12-18 18.64 19.26 18.09 18.39 -1.34% 85,580 160,109,981
2024-12-17 19.88 19.98 18.5 18.64 -6.8% 95,946 183,968,303
2024-12-16 19.15 20.19 19.15 20 +3.09% 136,949 272,058,520
2024-12-13 19.3 20.38 19.08 19.4 -1.52% 131,681 258,433,533
2024-12-12 18.41 20.01 18.33 19.7 +5.97% 148,505 285,115,808
2024-12-11 18.21 18.75 18.1 18.59 +1.14% 66,013 122,191,498
2024-12-10 18.8 18.99 18.3 18.38 +0.71% 74,441 138,407,706
2024-12-09 18.61 18.85 18.08 18.25 -3.34% 79,182 145,879,742
2024-12-06 18.48 19.5 18.28 18.88 -0.05% 125,403 234,893,562
2024-12-05 18.15 20 18.03 18.89 +2.94% 156,635 295,576,834
2024-12-04 18.5 19 18 18.35 -2.7% 122,936 227,574,614
2024-12-03 19.26 20.05 18.81 18.86 -7.09% 183,915 352,466,575
2024-12-02 20 22.03 19.45 20.3 +1.35% 271,629 561,233,976
2024-11-29 18.99 20.03 18.52 20.03 +9.99% 273,554 530,088,645
2024-11-28 16.55 18.21 16.46 18.21 +10.03% 143,138 253,550,166
2024-11-27 16.5 16.57 15.89 16.55 -0.18% 36,266 58,858,942
2024-11-26 16.53 16.89 16.3 16.58 +0.97% 48,659 80,893,270
2024-11-25 16.04 16.42 15.9 16.42 +2.37% 31,075 50,332,299
2024-11-22 16.79 16.94 16 16.04 -4.81% 44,718 73,552,701
2024-11-21 17 17.19 16.64 16.85 +0.48% 55,998 94,859,484
2024-11-20 16.24 16.99 16.1 16.77 +3.01% 57,520 95,916,114
2024-11-19 15.84 16.29 15.84 16.28 +2.78% 35,665 57,295,113
2024-11-18 16.36 16.5 15.79 15.84 -3.06% 45,505 73,159,246
2024-11-15 16.84 16.93 16.32 16.34 -3.43% 54,510 90,691,819
2024-11-14 17.6 17.64 16.8 16.92 -6.1% 89,564 153,937,350
2024-11-13 17.44 18.9 17.4 18.02 -1.1% 139,170 249,894,904
2024-11-12 17.11 19.02 16.78 18.22 +5.38% 182,844 331,940,625
2024-11-11 17 17.39 16.81 17.29 -2.92% 113,627 193,808,832
2024-11-08 17.05 18.7 16.71 17.81 +4.4% 162,431 286,664,664
2024-11-07 16.04 17.65 16.04 17.06 +3.65% 126,119 216,447,563
2024-11-06 15.58 16.62 15.44 16.46 +5.18% 114,037 184,169,257
2024-11-05 15.2 16 15.18 15.65 +3.37% 70,039 109,791,055
2024-11-04 14.95 15.16 14.84 15.14 +2.02% 26,450 39,831,300
2024-11-01 15.29 15.38 14.8 14.84 -3.39% 31,756 47,659,603
2024-10-31 15.36 15.42 15.2 15.36 +1.25% 36,022 55,135,274
2024-10-30 15.28 15.28 14.94 15.17 -0.33% 24,834 37,520,254
2024-10-29 15.61 15.69 15.09 15.22 -2.31% 36,492 55,917,236
2024-10-28 15.21 15.7 15.19 15.58 +2.84% 53,122 81,946,811
2024-10-25 15.1 15.21 14.97 15.15 +1.07% 31,604 47,704,756
2024-10-24 14.97 15 14.8 14.99 -0.07% 21,873 32,616,393
2024-10-23 15.21 15.21 14.94 15 -1.45% 38,315 57,552,824
2024-10-22 15 15.46 14.71 15.22 +0.86% 60,175 90,591,856
2024-10-21 14.75 15.28 14.69 15.09 +4.5% 65,035 97,442,169
2024-10-18 14.14 14.57 14.14 14.44 +1.55% 33,448 47,995,193
2024-10-17 14.5 14.65 14.19 14.22 -1.39% 20,955 30,205,373
2024-10-16 14.35 14.57 14.14 14.42 -0.35% 18,987 27,387,397
2024-10-15 14.61 14.77 14.43 14.47 -1.77% 22,355 32,617,926
2024-10-14 14.43 14.8 14.43 14.73 +2.08% 29,450 43,172,936
2024-10-11 14.83 14.98 14.35 14.43 -3.48% 29,425 43,003,975
2024-10-10 14.6 15.38 14.59 14.95 +2.05% 39,790 59,600,924
2024-10-09 15.8 15.8 14.61 14.65 -8.84% 53,467 80,671,500
2024-10-08 16.98 16.98 15.14 16.07 +4.01% 90,820 146,272,623
2024-09-30 15 15.57 14.46 15.45 +7.97% 79,858 120,484,579
2024-09-27 13.99 14.35 13.93 14.31 +3.17% 23,747 33,588,593
2024-09-26 13.6 13.88 13.53 13.87 +1.76% 26,813 36,807,267
2024-09-25 13.65 13.98 13.55 13.63 +0.29% 35,167 48,400,529
2024-09-24 13.46 13.63 13.33 13.59 +1.8% 26,574 35,877,579
2024-09-23 13.22 13.46 13.16 13.35 -0.82% 23,081 30,721,918
2024-09-20 13.23 13.95 13.09 13.46 +1.97% 41,455 56,295,329
2024-09-19 12.83 13.23 12.83 13.2 +2.88% 15,783 20,717,250
2024-09-18 12.98 13 12.66 12.83 -1.16% 10,665 13,641,849
2024-09-13 13.15 13.24 12.98 12.98 -1.52% 9,794 12,829,773
2024-09-12 13.31 13.45 13.18 13.18 -1.27% 11,138 14,802,333
2024-09-11 13.5 13.61 13.33 13.35 +0.07% 13,744 18,433,953
2024-09-10 13.38 13.5 13.13 13.34 -1.19% 21,131 28,100,460
2024-09-09 13.12 14 12.93 13.5 +2.82% 30,831 41,669,604
2024-09-06 13.42 13.42 13.11 13.13 -1.8% 9,811 12,957,020
2024-09-05 13.3 13.4 13.25 13.37 +0.83% 7,111 9,488,969
2024-09-04 13.44 13.44 13.24 13.26 -1.19% 10,311 13,734,393
2024-09-03 13.43 13.48 13.2 13.42 +0.6% 8,780 11,754,862
2024-09-02 13.39 13.55 13.31 13.34 -0.67% 10,366 13,929,013
2024-08-30 13.43 13.6 13.22 13.43 +1.13% 17,404 23,392,818
2024-08-29 13.2 13.35 13.1 13.28 +0.53% 8,211 10,896,268
2024-08-28 13.22 13.35 13.1 13.21 0% 6,614 8,754,977
2024-08-27 13.36 13.47 13.19 13.21 -1.64% 9,267 12,315,547
2024-08-26 13.2 13.45 13.05 13.43 +3.31% 15,814 21,093,016
2024-08-23 12.94 13.02 12.76 13 -0.38% 11,068 14,293,883
2024-08-22 13.31 13.41 13.04 13.05 -2.32% 11,892 15,682,752
2024-08-21 13.26 13.49 13.2 13.36 +0.3% 7,582 10,136,106
2024-08-20 13.57 13.65 13.22 13.32 -1.99% 12,952 17,342,418
2024-08-19 13.69 13.76 13.54 13.59 -0.66% 9,418 12,848,752
2024-08-16 13.96 13.97 13.66 13.68 -1.65% 12,423 17,115,163
2024-08-15 13.85 13.99 13.72 13.91 0% 12,410 17,214,732
2024-08-14 13.92 14.07 13.88 13.91 -0.07% 9,215 12,869,031
2024-08-13 14 14 13.72 13.92 +0.43% 10,515 14,541,530
2024-08-12 13.96 14.06 13.8 13.86 -1.63% 12,803 17,802,030
2024-08-09 14.26 14.4 14.07 14.09 -0.56% 17,752 25,261,208
2024-08-08 14.11 14.29 13.9 14.17 -0.28% 16,146 22,746,192
2024-08-07 14.22 14.42 14.14 14.21 -0.98% 16,445 23,406,023
2024-08-06 14.33 14.43 14.14 14.35 +3.24% 24,603 35,139,293
2024-08-05 14.22 14.4 13.9 13.9 -2.66% 19,824 28,075,285
2024-08-02 14.2 14.49 14.18 14.28 -0.7% 21,564 30,951,822
2024-08-01 14.32 14.48 14.27 14.38 +0.35% 23,986 34,516,962
2024-07-31 14.07 14.4 14 14.33 +2.21% 23,361 33,281,240
2024-07-30 14.25 14.25 13.95 14.02 -0.64% 17,053 23,920,527
2024-07-29 14.5 14.6 14.08 14.11 -2.22% 32,158 45,745,366
2024-07-26 13.97 14.5 13.92 14.43 +6.57% 53,657 76,347,165
2024-07-25 13.49 13.64 13.31 13.54 -0.22% 16,777 22,631,208
2024-07-24 13.91 13.91 13.53 13.57 -3.21% 32,168 43,987,581
2024-07-23 14.23 14.54 14.01 14.02 -1.68% 28,041 40,178,760
2024-07-22 14.39 14.42 14.2 14.26 -2.13% 28,912 41,308,231
2024-07-19 14.9 15.05 14.5 14.57 -4.14% 55,538 81,673,705
2024-07-18 14.3 15.31 14.22 15.2 +4.76% 63,361 94,322,551
2024-07-17 14.14 14.68 14.08 14.51 +2.18% 36,046 51,983,101
2024-07-16 14.23 14.35 14.16 14.2 -1.18% 14,202 20,193,990
2024-07-15 14.23 14.46 14.05 14.37 +0.7% 20,945 29,841,660
2024-07-12 14.22 14.33 14.14 14.27 +0.63% 16,810 23,954,506
2024-07-11 14.1 14.22 13.91 14.18 +2.09% 18,949 26,784,060
2024-07-10 13.87 14.03 13.73 13.89 +0.36% 15,665 21,711,801
2024-07-09 13.64 13.89 13.35 13.84 +1.54% 21,033 28,793,984
2024-07-08 13.97 14.21 13.6 13.63 -3.26% 20,343 28,080,527
2024-07-05 13.98 14.23 13.7 14.09 +1.22% 17,097 23,856,102
2024-07-04 14.2 14.38 13.9 13.92 -2.45% 22,682 31,972,492
2024-07-03 14.4 14.82 14.24 14.27 -2.53% 34,313 49,746,647
2024-07-02 14.56 14.97 14.1 14.64 +0.41% 54,353 79,110,544
2024-07-01 13.88 14.96 13.87 14.58 +4.97% 59,120 85,910,765
2024-06-28 13.56 14.32 13.43 13.89 +2.58% 33,188 46,444,374
2024-06-27 13.68 13.77 13.53 13.54 -1.02% 11,197 15,276,651
2024-06-26 13.48 13.69 13.13 13.68 +2.09% 16,015 21,616,712
2024-06-25 13.52 13.7 13.33 13.4 -0.81% 14,460 19,506,997
2024-06-24 13.82 14.09 13.51 13.51 -2.24% 17,111 23,563,774
2024-06-21 13.7 13.94 13.7 13.82 -0.58% 9,705 13,444,888
2024-06-20 14.15 14.18 13.88 13.9 -2.04% 14,477 20,274,691
2024-06-19 14.36 14.48 14.18 14.19 -1.18% 13,367 19,092,101
2024-06-18 14.21 14.39 14.21 14.36 +0.21% 18,681 26,743,617
2024-06-17 14.14 14.69 14.02 14.33 +0.84% 28,813 41,292,265
2024-06-14 14.44 14.44 14.13 14.21 -1.46% 18,475 26,272,802
2024-06-13 14.2 14.75 14.07 14.42 +1.76% 31,796 45,700,507
2024-06-12 13.93 14.19 13.93 14.17 +1.07% 15,258 21,540,555
2024-06-11 14.05 14.08 13.74 14.02 -1.13% 17,471 24,303,801
2024-06-07 14 14.4 14 14.18 +1.21% 18,865 26,755,757
2024-06-06 14.76 14.8 14 14.01 -6.16% 42,525 60,994,431
2024-06-05 15.3 15.59 14.74 14.93 -3.49% 55,384 83,063,623
2024-06-04 14.73 16 14.33 15.47 +5.02% 77,157 119,794,720
2024-06-03 14.95 15.11 14.62 14.73 -2.26% 20,718 30,762,373
2024-05-31 15.07 15.21 14.93 15.07 -1.57% 23,949 36,082,160
2024-05-30 15.08 15.38 14.92 15.31 +2.48% 29,672 44,993,862
2024-05-29 14.95 15.16 14.76 14.94 +0.47% 14,121 21,132,609
2024-05-28 15.17 15.29 14.84 14.87 -2.04% 16,235 24,413,719
2024-05-27 15.05 15.24 14.8 15.18 +0.07% 20,156 30,211,346
2024-05-24 15.5 15.64 15.16 15.17 -3.38% 31,129 47,800,364
2024-05-23 15.73 16.29 15.57 15.7 0% 41,253 66,100,955
2024-05-22 15.65 15.83 15.6 15.7 -0.19% 10,538 16,547,473
2024-05-21 15.85 15.93 15.62 15.73 -1.26% 18,793 29,548,093
2024-05-20 16.06 16.15 15.88 15.93 -1.36% 20,094 32,151,972
2024-05-17 16.15 16.21 16.03 16.15 +0.19% 17,316 27,880,171
2024-05-16 16 16.32 16 16.12 +0.75% 18,516 29,912,330
2024-05-15 16 16.25 15.81 16 -0.62% 22,217 35,732,075
2024-05-14 16 16.39 15.92 16.1 +0.88% 24,652 39,833,934
2024-05-13 16.25 16.29 15.84 15.96 -3.56% 33,009 52,875,304
2024-05-10 16.74 16.9 16.2 16.55 -0.72% 53,140 87,616,702
2024-05-09 16.41 17.2 16.32 16.67 +1.77% 47,432 79,064,659
2024-05-08 16.48 16.76 16.31 16.38 -0.12% 29,635 49,102,247
2024-05-07 16.35 16.45 16.25 16.4 +0.61% 20,364 33,299,837
2024-05-06 16.17 16.4 16.17 16.3 +1.37% 22,863 37,191,273
2024-04-30 16.11 16.26 15.8 16.08 -0.12% 32,650 52,446,615
2024-04-29 15.87 16.13 15.75 16.1 +1.83% 33,501 53,483,593
2024-04-26 15.66 15.87 15.46 15.81 +0.83% 25,800 40,572,301
2024-04-25 15.35 15.98 15.35 15.68 +1.75% 28,716 45,195,451
2024-04-24 15.31 15.49 15.28 15.41 +0.26% 20,736 31,893,587
2024-04-23 15.11 15.59 15 15.37 +2.6% 25,732 39,526,264
2024-04-22 15.23 15.34 14.78 14.98 -1.45% 20,053 30,193,581
2024-04-19 15.41 15.51 15.14 15.2 -1.43% 23,181 35,441,470
2024-04-18 15.61 15.71 15.3 15.42 -1.22% 27,581 42,720,930
2024-04-17 14.68 15.65 14.66 15.61 +8.4% 43,061 65,926,750
2024-04-16 15.35 15.6 14.32 14.4 -9.03% 46,250 68,352,453
2024-04-15 16.21 16.65 15.25 15.83 -5.72% 51,144 81,536,006
2024-04-12 16.88 17.49 16.77 16.79 -0.12% 47,516 81,441,168
2024-04-11 17 17.2 16.56 16.81 -2.55% 43,554 73,291,184
2024-04-10 17.35 18.39 17.22 17.25 +0.58% 52,229 91,894,295
2024-04-09 17.5 17.56 17.08 17.15 -3.16% 41,561 71,509,718
2024-04-08 17.9 18.17 17.3 17.71 +0.63% 44,076 78,015,168
2024-04-03 17.73 17.88 17.34 17.6 -0.68% 26,466 46,592,949
2024-04-02 17.96 18.08 17.71 17.72 -1.34% 27,925 49,764,871
2024-04-01 17.81 17.97 17.55 17.96 +0.62% 42,625 75,813,411
2024-03-29 17.43 18.25 17.43 17.85 +2.47% 50,940 91,114,156
2024-03-28 16.7 17.65 16.6 17.42 +4.19% 53,552 92,793,085
2024-03-27 17.69 17.69 16.72 16.72 -6.7% 55,478 95,465,829
2024-03-26 18.55 18.65 17.8 17.92 -3.97% 65,851 119,206,603
2024-03-25 18.18 18.94 17.9 18.66 +2.87% 96,351 178,939,103
2024-03-22 18.12 18.36 17.8 18.14 -0.49% 49,284 88,981,012
2024-03-21 17.96 18.45 17.87 18.23 +1.05% 65,121 118,504,610
2024-03-20 17.99 18.16 17.82 18.04 +0.39% 38,996 70,140,152
2024-03-19 17.86 18.41 17.84 17.97 +0.28% 57,938 104,965,598
2024-03-18 17.75 17.98 17.58 17.92 +1.07% 46,354 82,561,130
2024-03-15 17.51 17.95 17.31 17.73 +0.11% 45,686 80,413,733
2024-03-14 17.8 18.48 17.5 17.71 +0.51% 80,405 144,391,971
2024-03-13 17.51 17.86 17.21 17.62 +1.32% 53,193 93,284,995
2024-03-12 17.33 17.43 17.14 17.39 +0.87% 42,079 72,858,755
2024-03-11 17.1 17.3 16.98 17.24 +0.23% 36,989 63,334,733
2024-03-08 17.5 17.6 17 17.2 -2.44% 57,016 97,962,809
2024-03-07 17.56 18.48 17.55 17.63 +1.15% 77,703 139,777,044
2024-03-06 17.2 17.69 17.18 17.43 -0.11% 36,081 62,999,900
2024-03-05 17.9 17.99 17.26 17.45 -4.38% 67,743 119,331,176
2024-03-04 17.65 18.5 17.38 18.25 +3.75% 89,873 162,061,574
2024-03-01 17.26 17.98 16.89 17.59 +1.85% 68,324 117,969,722
2024-02-29 16.16 17.29 16.16 17.27 +2.43% 68,039 115,135,508
2024-02-28 17.39 18.5 16.13 16.86 -3.6% 105,228 185,639,824
2024-02-27 17 17.59 17 17.49 +2.22% 72,149 125,618,493
2024-02-26 17.25 17.84 17.03 17.11 +2.64% 99,437 172,929,504
2024-02-23 16.43 17.2 16.07 16.67 +1.77% 83,108 137,515,980
2024-02-22 15.32 17.17 15.32 16.38 +4.93% 88,598 145,074,893
2024-02-21 15.27 16.05 15.11 15.61 +1.69% 56,007 88,063,912
2024-02-20 15.23 15.38 15.11 15.35 -0.2% 32,625 49,800,669
2024-02-19 15.25 15.5 15.06 15.38 +1.25% 51,731 79,228,186
2024-02-08 14.2 15.3 14.08 15.19 +3.62% 59,831 88,830,211
2024-02-07 14.15 15.46 13.45 14.66 +4.34% 77,583 112,048,238
2024-02-06 13.28 15.05 13.2 14.05 -4.23% 76,550 104,441,024
2024-02-05 16.38 16.4 14.67 14.67 -10% 65,677 98,548,109
2024-02-02 15.99 16.85 15.61 16.3 +0.99% 70,159 114,171,469
2024-02-01 16.1 16.91 15.92 16.14 +0.25% 39,752 64,714,903
2024-01-31 17.2 17.35 16.02 16.1 -7.26% 41,804 69,239,828
2024-01-30 17.95 18.14 17.35 17.36 -3.34% 32,718 57,700,441
2024-01-29 18.72 18.9 17.96 17.96 -4.06% 33,531 61,133,312
2024-01-26 18.71 19.18 18.51 18.72 -0.37% 43,951 83,076,762
2024-01-25 18.2 18.86 17.88 18.79 +3.19% 65,116 120,856,950
2024-01-24 17.65 18.48 17.5 18.21 +3.06% 61,146 110,407,372
2024-01-23 18 18.04 17.39 17.67 -1.94% 41,404 73,108,785
2024-01-22 19.42 19.42 17.78 18.02 -7.11% 45,630 84,704,908
2024-01-19 19.54 19.91 19.4 19.4 -0.21% 38,008 74,423,419
2024-01-18 19.67 19.99 18.8 19.44 -3.52% 67,261 129,261,700
2024-01-17 20.8 21.05 20.14 20.15 -4.5% 43,219 88,419,339
2024-01-16 20.87 21.76 20.55 21.1 +1.2% 57,903 121,723,593
2024-01-15 20.7 21.4 20.49 20.85 -0.1% 56,206 117,258,672
2024-01-12 21.74 21.74 20.73 20.87 -4.09% 82,551 173,618,547
2024-01-11 22 22.25 21.3 21.76 -3.33% 129,116 279,999,760
2024-01-10 21.63 23.8 21.5 22.51 +3.16% 167,542 381,177,795
2024-01-09 21.22 22.17 21.07 21.82 +3.66% 96,517 207,785,067
2024-01-08 21.3 21.93 21.01 21.05 -3.08% 89,688 190,935,198
2024-01-05 23 23.38 21.58 21.72 -4.7% 172,545 384,766,675
2024-01-04 21.48 22.79 21.31 22.79 +9.99% 88,568 197,338,782
2024-01-03 20.79 21.07 20.5 20.72 -0.29% 30,982 64,377,155
2024-01-02 20.42 20.9 20.4 20.78 +1.86% 34,174 70,743,204

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

ц┤▓цШОчзСцКА 300232

2023年全年

хоЭщТЫшВбф╗╜ 600456

近三个月

хНЧх▒▒щУЭф╕Ъ 600219

近期数据

GQYшзЖшоп 300076

近半年

ф╕Кц╡╖ф╕┤ц╕п 600848

2022-2023两年

ш┐кхУ▓хМ╗шНп-U 688192

近三个月

ч╜Схо┐чзСцКА 300017

2023年全年

чЩ╛щ╛ЩхИЫхЫн 605016

2024年一季度

чзСч╛ОшпКцЦн 688468

2022-2023两年

цЦ░чЫ╕х╛о 688593

2022-2023两年

热门概念板块

芯片

хглхЕ░х╛о (600460)

2024年至今
元宇宙
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
数字经济
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
虚拟现实
智能制造

хоЭф┐бш╜пф╗╢ (600845)

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