х╜йшЭ╢хоЮф╕Ъ 603073

数据更新至:

添加到对比分析

16.39 +0.55%

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

16.39
+0.55% +0.09
16.03
开盘价
16.52
最高价
15.88
最低价
28,905
成交量
数据更新至: 2025-03-25

技术指标

16.14
MA5 (5日均线)
15.89
MA10 (10日均线)
15.50
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 16.03 16.52 15.88 16.39 +0.55% 28,905 46,994,364
2025-03-24 15.8 16.58 14.9 16.3 +3.03% 59,076 93,168,028
2025-03-21 16.01 16.22 15.8 15.82 -2.16% 26,595 42,592,231
2025-03-20 16.04 16.29 15.83 16.17 +0.87% 21,966 35,335,983
2025-03-19 15.86 16.04 15.76 16.03 +0.75% 14,133 22,478,763
2025-03-18 15.76 15.98 15.68 15.91 +1.02% 12,021 19,015,134
2025-03-17 15.6 15.76 15.5 15.75 +0.9% 10,471 16,408,195
2025-03-14 15.31 15.65 15.19 15.61 +1.56% 14,650 22,635,345
2025-03-13 15.5 15.51 15.11 15.37 -0.84% 11,285 17,261,092
2025-03-12 15.46 15.59 15.37 15.5 +0.26% 9,603 14,862,356
2025-03-11 15.26 15.46 15.1 15.46 +1.18% 11,249 17,193,543
2025-03-10 15.19 15.4 15.11 15.28 +1.06% 8,972 13,698,558
2025-03-07 15.22 15.3 15.09 15.12 -0.72% 10,055 15,270,149
2025-03-06 15.08 15.24 15 15.23 +1.2% 13,003 19,716,378
2025-03-05 15.25 15.25 14.8 15.05 -0.66% 10,335 15,469,206
2025-03-04 14.93 15.21 14.82 15.15 +1.47% 10,033 15,157,626
2025-03-03 14.98 15.17 14.77 14.93 +1.22% 13,330 20,037,766
2025-02-28 15.12 15.13 14.7 14.75 -2.45% 11,625 17,285,939
2025-02-27 15.14 15.19 14.85 15.12 -0.13% 10,883 16,348,130
2025-02-26 15.1 15.28 15.07 15.14 +0.4% 8,153 12,364,518
2025-02-25 15.23 15.25 15.05 15.08 -1.05% 8,422 12,736,720
2025-02-24 15.14 15.4 14.99 15.24 +0.59% 13,321 20,248,408
2025-02-21 15.38 15.42 15.06 15.15 -1.43% 11,829 17,905,050
2025-02-20 15.24 15.39 15.19 15.37 +0.79% 8,909 13,662,813
2025-02-19 14.98 15.3 14.8 15.25 +2.01% 11,176 16,961,729
2025-02-18 15.33 15.36 14.82 14.95 -2.1% 14,196 21,405,184
2025-02-17 15.08 15.4 15.08 15.27 +1.13% 10,281 15,666,879
2025-02-14 15.22 15.27 15.06 15.1 -0.13% 8,739 13,282,882
2025-02-13 15.35 15.49 15.09 15.12 -2.01% 9,552 14,568,631
2025-02-12 15.47 15.54 15.36 15.43 -0.26% 7,302 11,278,145
2025-02-11 15.48 15.57 15.36 15.47 +0.06% 9,463 14,615,193
2025-02-10 15.3 15.48 15.17 15.46 +1.18% 10,857 16,715,767
2025-02-07 15.34 15.35 15.18 15.28 +0.26% 14,301 21,846,501
2025-02-06 15.35 15.35 15.06 15.24 +0.73% 13,968 21,315,565
2025-02-05 15.27 15.36 15.03 15.13 +0.27% 10,795 16,407,994
2025-01-27 14.89 15.28 14.89 15.09 +0.87% 13,678 20,758,432
2025-01-24 14.94 14.97 14.71 14.96 +0.47% 6,976 10,409,399
2025-01-23 15.06 15.06 14.8 14.89 +0.2% 9,996 14,942,930
2025-01-22 14.77 14.98 14.66 14.86 +0.47% 10,810 16,030,479
2025-01-21 14.86 14.97 14.66 14.79 -0.6% 11,419 16,906,596
2025-01-20 14.58 14.93 14.36 14.88 +2.62% 15,160 22,406,488
2025-01-17 14.41 14.64 14.24 14.5 +0.83% 11,150 16,082,709
2025-01-16 14.59 14.63 14.27 14.38 -0.48% 12,494 18,089,781
2025-01-15 14.64 14.98 14.37 14.45 -1.63% 14,063 20,495,278
2025-01-14 14.1 14.9 13.92 14.69 +5.23% 18,324 26,545,288
2025-01-13 13.88 14.04 13.36 13.96 +2.2% 9,968 13,799,585
2025-01-10 14.02 14.13 13.65 13.66 -2.78% 9,433 13,080,692
2025-01-09 14.02 14.2 13.95 14.05 0% 8,628 12,150,054
2025-01-08 14.03 14.14 13.65 14.05 +0.57% 13,065 18,250,846
2025-01-07 13.6 14.02 13.6 13.97 +2.72% 12,802 17,697,726
2025-01-06 13.72 13.87 13.16 13.6 -0.73% 12,554 17,080,308
2025-01-03 14.47 14.55 13.7 13.7 -5.71% 14,308 20,113,493
2025-01-02 14.59 14.89 14.37 14.53 -0.55% 14,746 21,552,981
2024-12-31 14.81 14.95 14.42 14.61 -1.08% 10,921 15,976,420
2024-12-30 14.94 15.11 14.71 14.77 -1.14% 13,789 20,500,078
2024-12-27 14.64 15.03 14.6 14.94 +1.77% 10,318 15,380,603
2024-12-26 14.39 15.01 14.36 14.68 +2.02% 12,794 18,855,436
2024-12-25 14.76 14.78 14.18 14.39 -2.64% 13,484 19,413,120
2024-12-24 14.67 15.1 14.59 14.78 +1.23% 14,308 21,117,565
2024-12-23 15.4 15.52 14.52 14.6 -5.26% 20,653 30,837,907
2024-12-20 15.13 15.45 15.13 15.41 +1.92% 13,836 21,218,809
2024-12-19 15.02 15.21 14.85 15.12 -0.66% 12,606 18,934,769
2024-12-18 15.27 15.47 14.81 15.22 -0.52% 19,179 29,163,591
2024-12-17 16.44 16.45 15.2 15.3 -6.31% 32,718 50,950,761
2024-12-16 16.23 16.6 16.2 16.33 +0.62% 19,258 31,551,694
2024-12-13 16.4 16.52 16.23 16.23 -1.58% 14,303 23,440,324
2024-12-12 16.59 16.59 16.31 16.49 +0.98% 21,212 34,836,349
2024-12-11 16.24 16.47 16.19 16.33 +0.18% 15,926 26,005,733
2024-12-10 16.6 16.87 16.2 16.3 -0.61% 26,883 44,245,514
2024-12-09 16.27 16.49 16.14 16.4 +0.68% 21,197 34,632,619
2024-12-06 16.09 16.3 16 16.29 +0.99% 17,824 28,838,169
2024-12-05 15.74 16.32 15.68 16.13 +2.41% 21,196 34,052,250
2024-12-04 16.01 16.23 15.69 15.75 -2.17% 20,055 31,991,816
2024-12-03 16.07 16.22 15.89 16.1 +0.19% 21,201 34,017,619
2024-12-02 15.91 16.19 15.9 16.07 +0.82% 22,771 36,529,799
2024-11-29 15.77 15.98 15.57 15.94 +1.53% 25,409 40,179,225
2024-11-28 15.84 15.88 15.54 15.7 +1.36% 27,944 43,951,129
2024-11-27 15.71 15.72 14.92 15.49 -1.53% 35,317 54,028,156
2024-11-26 16.27 16.39 15.65 15.73 -4.43% 35,749 57,253,147
2024-11-25 16.01 16.59 15.85 16.46 +1.17% 43,136 70,029,842
2024-11-22 16.8 16.88 16.1 16.27 -4.52% 58,507 96,322,915
2024-11-21 17.25 17.43 16.53 17.04 -3.89% 105,096 177,432,373
2024-11-20 16.11 17.73 15.7 17.73 +9.99% 113,038 197,634,851
2024-11-19 15.4 16.14 15.26 16.12 +4.81% 32,351 51,086,092
2024-11-18 15.4 15.89 15.25 15.38 -0.13% 26,189 40,720,064
2024-11-15 15.5 15.7 15.35 15.4 -0.58% 15,900 24,703,280
2024-11-14 15.6 15.68 15.43 15.49 -0.71% 14,693 22,815,444
2024-11-13 15.63 15.65 15.1 15.6 +1.17% 13,510 20,860,599
2024-11-12 15.54 15.65 15.34 15.42 -0.77% 13,359 20,710,805
2024-11-11 15.22 15.54 15.15 15.54 +1.44% 12,957 19,977,464
2024-11-08 15.35 15.46 15.09 15.32 +0.86% 15,267 23,281,190
2024-11-07 14.88 15.24 14.79 15.19 +2.08% 12,894 19,469,451
2024-11-06 14.92 14.96 14.78 14.88 -0.33% 10,350 15,403,689
2024-11-05 14.7 14.98 14.68 14.93 +1.63% 12,880 19,102,125
2024-11-04 14.41 14.71 14.33 14.69 +1.94% 10,422 15,201,762
2024-11-01 14.98 14.98 14.35 14.41 -3.81% 14,989 21,871,711
2024-10-31 14.6 14.99 14.53 14.98 +3.17% 17,941 26,635,143
2024-10-30 14.79 14.98 14.45 14.52 -2.94% 16,276 23,893,192
2024-10-29 15.1 15.3 14.83 14.96 -3.92% 21,308 31,962,973
2024-10-28 15.15 15.57 15.15 15.57 +2.84% 11,466 17,642,724
2024-10-25 14.8 15.18 14.8 15.14 +1.82% 10,550 15,896,714
2024-10-24 14.76 14.9 14.69 14.87 +0.34% 7,829 11,582,533
2024-10-23 14.88 14.93 14.75 14.82 -0.07% 8,274 12,288,525
2024-10-22 14.7 14.88 14.66 14.83 +1.16% 9,525 14,061,738
2024-10-21 14.84 15.05 14.58 14.66 -1.21% 15,592 22,957,422
2024-10-18 14.2 15.23 14.2 14.84 +4.51% 21,360 31,442,529
2024-10-17 14.45 14.58 14.19 14.2 -1.39% 6,340 9,140,790
2024-10-16 14.2 14.48 14.18 14.4 +0.63% 8,119 11,664,340
2024-10-15 14.51 14.66 14.28 14.31 -1.38% 11,441 16,579,798
2024-10-14 14.4 14.66 14.3 14.51 +1.11% 10,269 14,900,498
2024-10-11 14.64 14.86 14.18 14.35 -2.71% 12,068 17,489,055
2024-10-10 14.66 14.98 14.48 14.75 +1.94% 15,184 22,423,904
2024-10-09 15.48 15.59 14.47 14.47 -8.24% 23,958 36,062,176
2024-10-08 16.38 16.48 15.15 15.77 +5.06% 35,181 55,472,400
2024-09-30 14.39 15.18 14.16 15.01 +7.37% 26,261 38,708,605
2024-09-27 13.66 13.99 13.63 13.98 +3.33% 9,262 12,817,494
2024-09-26 13.33 13.55 13.22 13.53 +2.11% 8,110 10,884,204
2024-09-25 13.25 13.44 13.2 13.25 +0.99% 7,849 10,451,443
2024-09-24 12.88 13.12 12.73 13.12 +2.34% 7,101 9,226,531
2024-09-23 12.72 12.83 12.55 12.82 +0.87% 5,086 6,484,544
2024-09-20 12.7 12.9 12.57 12.71 +0.08% 8,219 10,455,454
2024-09-19 12.32 12.76 12.32 12.7 +3.17% 6,552 8,255,406
2024-09-18 12.63 12.74 12.09 12.31 -2.53% 7,293 8,962,088
2024-09-13 13 13.06 12.61 12.63 -2.7% 5,233 6,672,288
2024-09-12 12.98 13.17 12.96 12.98 -0.15% 2,866 3,743,220
2024-09-11 13.06 13.14 12.96 13 -0.46% 3,301 4,307,648
2024-09-10 12.99 13.1 12.82 13.06 +0.69% 4,121 5,353,457
2024-09-09 12.93 13.07 12.68 12.97 +0.31% 3,565 4,606,390
2024-09-06 13.24 13.3 12.92 12.93 -2.42% 5,315 6,937,246
2024-09-05 13.15 13.29 13.14 13.25 +0.53% 4,357 5,758,475
2024-09-04 13.2 13.3 13.1 13.18 -0.38% 2,845 3,754,699
2024-09-03 13.19 13.39 13.13 13.23 -0.23% 5,260 6,967,088
2024-09-02 13.36 13.55 13.22 13.26 -0.82% 7,434 9,915,150
2024-08-30 13.1 13.41 13.1 13.37 +2.06% 9,529 12,683,319
2024-08-29 13.03 13.16 12.91 13.1 +0.61% 6,886 8,986,143
2024-08-28 12.79 13.14 12.72 13.02 +0.77% 8,640 11,232,982
2024-08-27 13.01 13.23 12.87 12.92 +0.08% 12,784 16,659,538
2024-08-26 12.69 12.93 12.56 12.91 +2.46% 10,780 13,833,688
2024-08-23 12.84 12.84 12.55 12.6 -1.87% 8,256 10,453,968
2024-08-22 12.97 13.17 12.81 12.84 -0.93% 6,683 8,651,020
2024-08-21 13.35 13.38 12.94 12.96 -2.7% 9,507 12,499,318
2024-08-20 13.6 13.67 13.25 13.32 -2.13% 4,493 6,016,822
2024-08-19 13.76 13.84 13.52 13.61 -1.73% 6,384 8,723,339
2024-08-16 13.99 14 13.81 13.85 -0.36% 2,938 4,077,867
2024-08-15 13.92 14.03 13.77 13.9 -0.29% 4,932 6,858,950
2024-08-14 13.97 14.02 13.84 13.94 -0.21% 4,074 5,673,881
2024-08-13 13.9 14.05 13.8 13.97 +0.58% 4,235 5,892,685
2024-08-12 13.98 14.04 13.83 13.89 -0.57% 5,596 7,796,384
2024-08-09 13.99 14.14 13.97 13.97 -0.14% 4,734 6,654,709
2024-08-08 13.89 13.99 13.68 13.99 +0.94% 5,029 6,980,568
2024-08-07 13.96 13.97 13.7 13.86 -0.29% 4,685 6,482,521
2024-08-06 13.74 13.97 13.7 13.9 +1.53% 5,506 7,634,538
2024-08-05 13.87 14.09 13.62 13.69 -1.23% 6,902 9,567,487
2024-08-02 14 14.13 13.85 13.86 -0.86% 4,631 6,480,416
2024-08-01 13.98 14.06 13.93 13.98 +0.29% 5,989 8,389,958
2024-07-31 13.67 13.96 13.6 13.94 +2.12% 7,206 9,971,160
2024-07-30 13.67 13.67 13.52 13.65 +0.37% 3,100 4,218,105
2024-07-29 13.61 13.64 13.41 13.6 +0.52% 3,967 5,377,505
2024-07-26 13.47 13.62 13.3 13.53 +1.35% 4,067 5,493,754
2024-07-25 13.16 13.54 13.08 13.35 +1.14% 3,948 5,273,642
2024-07-24 13.41 13.47 13.15 13.2 -2% 5,849 7,759,295
2024-07-23 13.73 13.84 13.47 13.47 -1.39% 4,429 6,060,397
2024-07-22 13.66 13.72 13.51 13.66 +0.52% 4,683 6,390,050
2024-07-19 13.45 13.66 13.36 13.59 +0.74% 4,421 5,987,981
2024-07-18 13.68 13.68 13.36 13.49 -1.75% 5,425 7,308,434
2024-07-17 13.97 13.97 13.72 13.73 -1.36% 3,714 5,124,623
2024-07-16 14.13 14.13 13.85 13.92 -0.71% 4,013 5,599,828
2024-07-15 14.29 14.29 13.86 14.02 -1.2% 7,519 10,537,935
2024-07-12 14.25 14.29 14.06 14.19 +0.64% 6,842 9,714,785
2024-07-11 13.91 14.14 13.78 14.1 +3.07% 6,430 9,026,365
2024-07-10 13.76 13.84 13.6 13.68 -0.87% 4,834 6,629,468
2024-07-09 13.9 13.9 13.31 13.8 +0.8% 6,959 9,504,103
2024-07-08 14.05 14.26 13.66 13.69 -3.46% 5,643 7,795,238
2024-07-05 14.05 14.26 13.84 14.18 +0.42% 3,945 5,554,831
2024-07-04 14.62 14.63 14.05 14.12 -2.28% 6,126 8,702,196
2024-07-03 14.6 14.69 14.41 14.45 -1.16% 5,041 7,315,585
2024-07-02 14.63 14.71 14.43 14.62 -0.14% 5,304 7,760,605
2024-07-01 14.35 14.71 14.35 14.64 +1.24% 6,290 9,144,159
2024-06-28 14.45 14.65 14.32 14.46 +0.56% 5,783 8,384,830
2024-06-27 14.62 14.79 14.38 14.38 -1.71% 6,589 9,597,328
2024-06-26 14.26 14.63 14.04 14.63 +2.59% 7,275 10,500,125
2024-06-25 13.97 14.41 13.91 14.26 +2.59% 8,229 11,702,725
2024-06-24 14.49 14.71 13.78 13.9 -5.18% 11,053 15,535,817
2024-06-21 14.73 14.82 14.54 14.66 -0.2% 5,491 8,059,824
2024-06-20 15 15.05 14.53 14.69 -1.94% 5,849 8,638,898
2024-06-19 15.03 15.16 14.92 14.98 -0.33% 4,888 7,331,700
2024-06-18 14.8 15.03 14.8 15.03 +1.14% 5,664 8,483,000
2024-06-17 15.11 15.15 14.8 14.86 -1.98% 6,360 9,501,556
2024-06-14 15.09 15.19 14.9 15.16 +0.4% 4,742 7,165,174
2024-06-13 15.1 15.2 15.01 15.1 -0.66% 5,516 8,338,079
2024-06-12 14.8 15.21 14.75 15.2 +1.06% 11,801 17,776,401
2024-06-11 14.92 15.14 14.7 15.04 -0.27% 6,278 9,413,376
2024-06-07 14.68 15.1 14.68 15.08 +3.01% 9,104 13,618,098
2024-06-06 15.2 15.27 14.41 14.64 -3.68% 12,364 18,294,945
2024-06-05 15.35 15.45 15.13 15.2 -1.04% 8,040 12,287,048
2024-06-04 15.87 15.87 15.18 15.36 -3.03% 12,976 19,905,303
2024-06-03 16.11 16.19 15.65 15.84 -2.04% 11,290 17,900,062
2024-05-31 16.19 16.2 16.07 16.17 +0.31% 8,494 13,714,255
2024-05-30 16.16 16.3 16.07 16.12 -0.62% 6,905 11,154,557
2024-05-29 16.11 16.31 16.03 16.22 +0.25% 8,051 13,062,214
2024-05-28 16.45 16.56 16.1 16.18 -1.64% 11,691 19,022,056
2024-05-27 16.42 16.47 16.18 16.45 +0.86% 7,540 12,316,434
2024-05-24 16.4 16.5 16.22 16.31 +0.12% 9,487 15,534,562
2024-05-23 16.58 16.65 16.26 16.29 -2.22% 12,437 20,421,346
2024-05-22 16.62 16.76 16.58 16.66 -0.48% 10,702 17,833,764
2024-05-21 16.79 16.87 16.53 16.74 +0.42% 15,681 26,186,196
2024-05-20 17 17.22 16.67 16.67 -2.57% 23,751 40,110,117
2024-05-17 17.17 17.44 16.9 17.11 -0.29% 28,513 48,938,406
2024-05-16 17.12 17.58 17.01 17.16 -0.58% 27,300 47,012,511
2024-05-15 16.84 17.46 16.8 17.26 +1.47% 33,481 57,593,599
2024-05-14 16.74 17.16 16.74 17.01 +0.95% 20,181 34,186,453
2024-05-13 16.87 17.18 16.5 16.85 -1.75% 21,454 35,971,596
2024-05-10 17.05 17.68 16.68 17.15 +0.76% 28,776 49,198,792
2024-05-09 16.9 17.1 16.88 17.02 +0.41% 18,554 31,571,241
2024-05-08 16.89 17.05 16.83 16.95 +0.41% 16,509 27,998,320
2024-05-07 16.92 17.01 16.72 16.88 -0.3% 15,072 25,368,480
2024-05-06 16.58 16.94 16.58 16.93 +2.36% 21,040 35,369,977
2024-04-30 16.62 16.75 16.4 16.54 -0.72% 18,728 31,022,501
2024-04-29 16.34 16.76 16.32 16.66 +0.73% 23,890 39,590,159
2024-04-26 16.4 16.58 16.03 16.54 -1.55% 38,380 62,754,312
2024-04-25 15.81 17.49 15.8 16.8 +5.66% 34,338 57,507,331
2024-04-24 15.7 15.97 15.63 15.9 +1.08% 9,643 15,271,828
2024-04-23 15.63 15.93 15.56 15.73 +0.83% 9,758 15,329,684
2024-04-22 16.1 16.17 15.5 15.6 -3.7% 13,412 21,065,061
2024-04-19 15.94 16.56 15.8 16.2 +1.5% 15,589 25,201,900
2024-04-18 15.77 16.24 15.56 15.96 +0.38% 19,148 30,438,198
2024-04-17 14.88 15.92 14.87 15.9 +6.78% 21,203 33,126,329
2024-04-16 16.22 16.3 14.75 14.89 -9.15% 28,891 43,686,495
2024-04-15 17.95 17.96 15.97 16.39 -7.3% 35,128 58,621,701
2024-04-12 17.57 17.92 17.37 17.68 -0.34% 30,618 54,104,898
2024-04-11 17.18 17.9 16.89 17.74 +2.48% 30,492 53,441,192
2024-04-10 17.05 18 16.88 17.31 +0.76% 30,595 53,012,624
2024-04-09 16.54 17.4 16.54 17.18 +2.14% 30,255 51,980,780
2024-04-08 17.21 17.52 16.79 16.82 -1.75% 40,130 68,734,842
2024-04-03 16.65 17.3 16.45 17.12 +1.66% 36,161 61,143,990
2024-04-02 16.43 17.37 16.43 16.84 +2.5% 32,759 54,984,326
2024-04-01 16.01 16.44 15.92 16.43 +2.11% 16,250 26,385,648
2024-03-29 15.76 16.1 15.76 16.09 +1.58% 15,004 23,909,953
2024-03-28 15.55 15.98 15.42 15.84 +2.52% 13,441 21,211,009
2024-03-27 15.9 15.98 15.44 15.45 -2.83% 11,148 17,553,845
2024-03-26 15.89 16.05 15.58 15.9 +0.06% 11,655 18,415,135
2024-03-25 16.06 16.3 15.74 15.89 -1.24% 15,441 24,777,420
2024-03-22 16.37 16.55 16 16.09 -2.07% 15,082 24,457,897
2024-03-21 16.27 16.54 16.04 16.43 +0.98% 17,088 27,901,783
2024-03-20 16.06 16.28 16.06 16.27 +1.24% 12,362 20,018,385
2024-03-19 16.02 16.13 15.88 16.07 +0.31% 12,731 20,395,151
2024-03-18 15.81 16.05 15.72 16.02 +2.04% 16,288 25,898,806
2024-03-15 15.49 15.73 15.38 15.7 +0.71% 12,916 20,144,113
2024-03-14 15.5 15.65 15.25 15.59 -0.19% 13,629 21,103,172
2024-03-13 15.53 15.74 15.39 15.62 +0.19% 11,769 18,332,987
2024-03-12 15.32 15.59 15.21 15.59 +2.03% 13,176 20,351,014
2024-03-11 15.12 15.28 15.09 15.28 +1.06% 9,169 13,915,767
2024-03-08 15.13 15.24 14.87 15.12 +0.33% 7,882 11,870,096
2024-03-07 15.23 15.46 15.02 15.07 -1.05% 10,931 16,663,487
2024-03-06 14.86 15.3 14.83 15.23 +2.42% 11,934 18,048,409
2024-03-05 15.11 15.23 14.81 14.87 -2.43% 11,142 16,683,563
2024-03-04 15.41 15.6 15.01 15.24 -1.74% 11,609 17,680,470
2024-03-01 15.68 15.78 15.36 15.51 -1.08% 15,763 24,524,749
2024-02-29 14.53 15.68 14.52 15.68 +5.45% 21,966 33,611,550
2024-02-28 16.41 16.57 14.85 14.87 -8.49% 29,030 45,627,122
2024-02-27 16 16.28 15.72 16.25 +2.2% 17,148 27,592,940
2024-02-26 15.63 16.18 15.39 15.9 +1.92% 25,177 39,832,783
2024-02-23 15.26 15.66 14.93 15.6 +3.86% 18,896 28,840,370
2024-02-22 14.75 15.05 14.63 15.02 +2.53% 14,942 22,200,274
2024-02-21 14.24 15 14.13 14.65 +1.81% 18,139 26,629,538
2024-02-20 14.11 14.48 13.86 14.39 +2.06% 14,358 20,394,060
2024-02-19 14.11 14.25 13.72 14.1 +2.92% 16,662 23,364,922
2024-02-08 12.3 13.71 12.3 13.7 +7.03% 19,655 25,937,741
2024-02-07 13.6 13.69 12.52 12.8 -6.43% 22,914 30,322,620
2024-02-06 13 14.22 12.48 13.68 -0.65% 18,798 24,741,817
2024-02-05 15.16 15.17 13.77 13.77 -10% 17,181 24,083,099
2024-02-02 16.23 16.46 14.75 15.3 -5.67% 14,332 22,318,877
2024-02-01 16.01 16.41 15.67 16.22 -0.86% 11,798 18,994,848
2024-01-31 17.09 17.26 16.3 16.36 -5.21% 15,171 25,325,311
2024-01-30 18.05 18.18 17.16 17.26 -5.06% 17,566 30,801,576
2024-01-29 18.66 19 18.03 18.18 -2.05% 15,565 28,451,419
2024-01-26 18.5 18.85 18.4 18.56 -0.16% 12,921 24,105,250
2024-01-25 18.31 18.64 17.95 18.59 +1.64% 16,333 30,014,651
2024-01-24 18.18 18.7 17.61 18.29 +1.11% 18,904 34,325,488
2024-01-23 18.23 18.28 17.55 18.09 -1.74% 18,805 33,843,140
2024-01-22 19.6 19.8 18.15 18.41 -7.02% 26,709 50,900,664
2024-01-19 19.38 21 19.25 19.8 +2.11% 37,666 76,109,633
2024-01-18 19.54 19.95 18.92 19.39 -1.82% 16,554 32,063,627
2024-01-17 19.91 20.32 19.72 19.75 -0.8% 17,505 35,114,451
2024-01-16 20.09 20.09 19.6 19.91 -0.45% 15,187 30,087,207
2024-01-15 19.89 20.31 19.75 20 -0.1% 11,232 22,552,665
2024-01-12 20.54 20.55 20 20.02 -2.53% 20,686 41,951,077
2024-01-11 20.54 20.56 20.08 20.54 -0.53% 28,612 58,091,242
2024-01-10 20.31 21.23 20.13 20.65 +1.13% 30,386 62,436,166
2024-01-09 20.07 20.6 20.07 20.42 +1.79% 16,179 32,982,196
2024-01-08 20.23 20.4 20.05 20.06 -0.79% 9,971 20,168,873
2024-01-05 20.5 20.51 20.11 20.22 -0.83% 11,545 23,390,971
2024-01-04 20.23 20.54 20.16 20.39 +0.79% 13,094 26,670,323
2024-01-03 20.18 20.3 20.04 20.23 -0.15% 8,975 18,095,205
2024-01-02 19.99 20.48 19.96 20.26 +0.95% 13,634 27,675,951

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

чеЦхРНшВбф╗╜ 003030

近半年

х╣│ц╜нхПСх▒Х 000592

近期数据

ф┐бцН╖чФ╡ц░Ф 603416

2024年一季度

хдкхОЯщЗНх╖е 600169

近半年

цЛЫхХЖхНЧц▓╣ 601975

近半年

хиБшГЬф┐бцБп 688100

2024年至今

цЦ░щ╗Дц╡ж 600638

2022-2023两年

ф║мф╗кшгЕхдЗ 688652

2024年一季度

х╣┐ц▒ЗшГ╜ц║Р 600256

近期数据

чЩ╛шБФшВбф╗╜ 600827

2022-2023两年

热门概念板块

虚拟现实
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
生物医药
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年

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