цЦ░чЦЖчБлчВм 603080

数据更新至:

添加到对比分析

16.38 +1.11%

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

16.38
+1.11% +0.18
16.26
开盘价
16.38
最高价
16.13
最低价
16,789
成交量
数据更新至: 2025-03-25

技术指标

16.48
MA5 (5日均线)
16.42
MA10 (10日均线)
16.11
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 16.26 16.38 16.13 16.38 +1.11% 16,789 27,258,875
2025-03-24 16.47 16.54 15.93 16.2 -1.82% 29,131 47,268,650
2025-03-21 16.59 16.7 16.4 16.5 -0.84% 25,860 42,748,248
2025-03-20 16.76 16.76 16.61 16.64 -0.3% 15,986 26,665,815
2025-03-19 16.72 16.79 16.65 16.69 -0.3% 19,232 32,142,346
2025-03-18 16.59 16.75 16.52 16.74 +0.9% 24,837 41,340,121
2025-03-17 16.54 16.67 16.48 16.59 +1.22% 31,508 52,242,916
2025-03-14 16.26 17.09 16.26 16.39 +2.25% 45,718 75,043,046
2025-03-13 16.05 16.05 15.84 16.03 -0.06% 17,611 28,097,808
2025-03-12 16.02 16.08 15.88 16.04 +0.44% 19,236 30,761,553
2025-03-11 15.91 16.16 15.78 15.97 -0.06% 22,119 35,216,936
2025-03-10 15.86 16.09 15.85 15.98 +0.95% 17,635 28,193,906
2025-03-07 15.84 15.96 15.79 15.83 -0.31% 15,196 24,140,827
2025-03-06 15.89 15.93 15.81 15.88 0% 18,415 29,241,488
2025-03-05 15.86 15.96 15.73 15.88 +0.25% 17,061 27,012,441
2025-03-04 15.61 15.86 15.56 15.84 +1.41% 15,052 23,729,437
2025-03-03 15.49 15.75 15.49 15.62 +0.97% 16,182 25,343,460
2025-02-28 15.66 15.71 15.45 15.47 -1.46% 13,398 20,868,405
2025-02-27 15.77 15.78 15.52 15.7 -0.51% 17,535 27,432,589
2025-02-26 15.55 15.83 15.54 15.78 +1.48% 16,537 26,043,840
2025-02-25 15.81 15.82 15.53 15.55 -1.83% 17,512 27,445,963
2025-02-24 15.8 15.94 15.74 15.84 -0.06% 17,791 28,178,411
2025-02-21 15.97 16.02 15.72 15.85 -0.69% 17,583 27,818,287
2025-02-20 15.91 15.98 15.85 15.96 +0.31% 12,281 19,578,443
2025-02-19 15.78 15.91 15.69 15.91 +1.34% 13,574 21,488,338
2025-02-18 16.07 16.12 15.7 15.7 -2.24% 19,176 30,503,503
2025-02-17 15.9 16.07 15.81 16.06 +1.26% 20,571 32,842,690
2025-02-14 15.95 15.95 15.83 15.86 -0.25% 14,168 22,512,677
2025-02-13 16.13 16.13 15.87 15.9 -1.43% 17,342 27,728,241
2025-02-12 16.17 16.24 16.01 16.13 -0.25% 16,701 26,887,316
2025-02-11 16.12 16.29 16.08 16.17 +0.31% 18,835 30,434,069
2025-02-10 16.12 16.17 16 16.12 0% 19,767 31,790,233
2025-02-07 16.19 16.27 15.97 16.12 0% 31,636 51,126,958
2025-02-06 16 16.12 15.89 16.12 +1.26% 23,443 37,545,886
2025-02-05 16.33 16.33 15.81 15.92 -1.18% 26,131 41,650,467
2025-01-27 16.3 16.95 16.11 16.11 +3.27% 68,555 112,840,661
2025-01-24 15.68 15.74 15.45 15.6 -0.45% 16,745 26,057,899
2025-01-23 15.62 15.83 15.59 15.67 +0.97% 18,911 29,729,697
2025-01-22 15.57 15.67 15.42 15.52 -0.19% 15,235 23,684,783
2025-01-21 15.77 15.84 15.41 15.55 -0.96% 13,607 21,153,572
2025-01-20 15.66 15.86 15.52 15.7 +1.29% 22,443 35,299,479
2025-01-17 15.45 15.57 15.34 15.5 +0.32% 14,230 22,020,099
2025-01-16 15.5 15.63 15.31 15.45 0% 16,809 26,028,473
2025-01-15 15.46 15.56 15.37 15.45 -0.06% 12,556 19,405,422
2025-01-14 15.04 15.46 15.04 15.46 +2.79% 21,521 33,013,550
2025-01-13 14.86 15.05 14.57 15.04 +1.21% 16,387 24,371,884
2025-01-10 15.27 15.32 14.86 14.86 -2.88% 17,141 25,905,853
2025-01-09 15.24 15.44 15.21 15.3 -0.52% 13,214 20,276,558
2025-01-08 15.33 15.46 14.98 15.38 -0.52% 20,053 30,616,109
2025-01-07 15.33 15.58 15.08 15.46 +0.98% 18,414 28,280,377
2025-01-06 15.28 15.53 14.82 15.31 -0.07% 20,533 31,264,201
2025-01-03 15.83 15.98 15.28 15.32 -3.1% 29,855 46,618,123
2025-01-02 16.12 16.44 15.68 15.81 -1.68% 36,558 58,873,482
2024-12-31 16.18 16.67 16.04 16.08 +0.19% 37,825 61,939,588
2024-12-30 16.35 16.38 15.95 16.05 -1.83% 21,070 33,926,479
2024-12-27 15.91 16.41 15.91 16.35 +2.38% 24,274 39,460,001
2024-12-26 15.8 16.13 15.8 15.97 +0.82% 17,847 28,544,866
2024-12-25 16.12 16.2 15.66 15.84 -2.04% 25,154 39,819,388
2024-12-24 16.1 16.24 15.87 16.17 +0.81% 21,544 34,617,293
2024-12-23 16.82 16.95 16 16.04 -3.49% 36,734 60,267,293
2024-12-20 16.28 16.72 16.26 16.62 +2.09% 29,206 48,323,027
2024-12-19 16.36 16.52 16.1 16.28 -1.33% 27,304 44,378,885
2024-12-18 16.58 16.75 16.29 16.5 -0.48% 21,709 35,997,439
2024-12-17 17.62 17.65 16.5 16.58 -5.9% 53,102 89,859,766
2024-12-16 17.44 17.77 17.41 17.62 +0.74% 26,947 47,572,395
2024-12-13 17.77 17.85 17.47 17.49 -1.91% 32,226 56,872,730
2024-12-12 17.5 17.87 17.47 17.83 +1.65% 42,434 75,372,441
2024-12-11 17.39 17.6 17.36 17.54 -0.28% 37,456 65,387,805
2024-12-10 17.64 18.63 17.34 17.59 +1.79% 77,875 139,005,838
2024-12-09 17.36 17.5 17.04 17.28 -1.03% 36,438 62,995,241
2024-12-06 17.43 17.55 17.34 17.46 +0.17% 30,039 52,335,260
2024-12-05 17.6 17.67 17.3 17.43 -1.36% 43,355 75,595,569
2024-12-04 17.9 18.48 17.6 17.67 -1.12% 80,592 144,596,654
2024-12-03 17.61 17.88 17.54 17.87 +1.59% 62,267 110,404,268
2024-12-02 17.38 17.6 17.28 17.59 +1.68% 42,570 74,107,286
2024-11-29 17.5 17.56 17.01 17.3 -1.14% 42,094 72,727,368
2024-11-28 17.35 17.83 17.33 17.5 +0.06% 55,931 98,506,955
2024-11-27 16.83 17.78 16.74 17.49 +3.25% 68,954 119,089,953
2024-11-26 17.12 17.25 16.79 16.94 -1.05% 43,258 73,458,974
2024-11-25 16.7 17.12 16.66 17.12 +2.09% 46,392 78,494,347
2024-11-22 17.3 17.8 16.73 16.77 -2.84% 56,100 96,988,474
2024-11-21 17.42 17.58 17.06 17.26 -0.98% 49,779 86,295,763
2024-11-20 16.96 17.55 16.92 17.43 +1.46% 60,516 105,019,859
2024-11-19 16.32 17.19 16.16 17.18 +5.33% 62,131 104,090,127
2024-11-18 16.58 16.87 16.25 16.31 -1.33% 41,156 68,200,023
2024-11-15 16.72 17 16.5 16.53 -2.13% 36,311 60,920,678
2024-11-14 17.2 17.45 16.77 16.89 -2.43% 38,887 66,446,390
2024-11-13 17.26 17.55 16.84 17.31 -0.35% 44,993 77,373,337
2024-11-12 17.5 18 17.18 17.37 -2.03% 83,399 146,532,854
2024-11-11 16.42 17.99 16.42 17.73 +7.19% 83,347 143,451,032
2024-11-08 16.61 16.76 16.35 16.54 -0.3% 48,607 80,178,437
2024-11-07 15.85 16.86 15.76 16.59 +4.67% 78,386 128,879,460
2024-11-06 15.86 15.95 15.75 15.85 +0.32% 40,091 63,574,200
2024-11-05 15.64 15.8 15.57 15.8 +1.28% 34,793 54,649,640
2024-11-04 15.35 15.65 15.28 15.6 +1.63% 25,667 39,846,270
2024-11-01 15.71 15.79 15.25 15.35 -2.48% 34,201 52,897,116
2024-10-31 15.77 15.9 15.65 15.74 -0.19% 30,797 48,543,423
2024-10-30 15.73 15.93 15.53 15.77 +0.13% 30,934 48,697,114
2024-10-29 16.15 16.21 15.7 15.75 -2.54% 42,194 67,084,964
2024-10-28 16.2 16.2 15.98 16.16 +0.56% 38,956 62,690,743
2024-10-25 15.8 16.13 15.64 16.07 +2.36% 58,205 92,625,518
2024-10-24 15.65 15.8 15.37 15.7 +0.32% 32,433 50,569,720
2024-10-23 15.7 15.77 15.56 15.65 -0.25% 35,210 55,215,204
2024-10-22 15.6 15.72 15.52 15.69 +0.51% 35,926 56,126,964
2024-10-21 15.58 15.61 15.36 15.61 0% 43,504 67,357,089
2024-10-18 15.5 15.7 15.24 15.61 +1.5% 40,610 62,805,976
2024-10-17 15.71 15.77 15.37 15.38 -2.1% 37,325 57,891,946
2024-10-16 15.11 15.76 15.08 15.71 +2.81% 48,401 75,100,974
2024-10-15 15.27 15.48 15.23 15.28 -0.91% 28,319 43,452,949
2024-10-14 15.18 15.45 14.98 15.42 +2.12% 39,358 60,132,544
2024-10-11 15.32 15.62 14.97 15.1 -1.37% 42,539 65,072,041
2024-10-10 15.06 15.59 14.92 15.31 +1.73% 44,804 68,617,776
2024-10-09 15.97 15.97 15 15.05 -7.61% 70,471 109,221,895
2024-10-08 17 17 15.6 16.29 +4.56% 109,602 177,484,527
2024-09-30 14.8 15.79 14.57 15.58 +8.34% 98,956 149,870,150
2024-09-27 14.12 14.38 13.96 14.38 +3.45% 45,386 64,312,080
2024-09-26 13.68 13.92 13.63 13.9 +1.68% 33,131 45,692,359
2024-09-25 13.76 13.97 13.66 13.67 -0.15% 46,015 63,577,895
2024-09-24 13.4 13.73 13.38 13.69 +2.32% 33,654 45,784,194
2024-09-23 13.39 13.47 13.3 13.38 -0.59% 14,728 19,711,776
2024-09-20 13.38 13.63 13.29 13.46 +0.37% 24,872 33,418,268
2024-09-19 13.3 13.47 13.23 13.41 +0.9% 22,886 30,630,507
2024-09-18 13.15 13.4 12.81 13.29 +1.06% 24,519 32,072,683
2024-09-13 13.03 13.22 13.03 13.15 +0.31% 16,382 21,546,286
2024-09-12 13.29 13.3 13.04 13.11 -0.76% 16,368 21,594,403
2024-09-11 13.31 13.37 13.15 13.21 -1.12% 14,805 19,597,481
2024-09-10 13.31 13.45 13.24 13.36 +0.45% 16,899 22,554,638
2024-09-09 13.16 13.35 13.1 13.3 -0.15% 21,441 28,409,675
2024-09-06 13.96 13.99 13.31 13.32 -4.65% 45,595 62,048,883
2024-09-05 13.9 14 13.86 13.97 +0.14% 24,953 34,775,217
2024-09-04 13.82 14 13.73 13.95 -0.21% 26,791 37,201,841
2024-09-03 13.8 14.02 13.79 13.98 +0.65% 32,416 45,088,741
2024-09-02 14 14.22 13.83 13.89 -1.35% 47,129 66,142,158
2024-08-30 13.78 14.09 13.73 14.08 +1.15% 63,022 88,001,481
2024-08-29 14.01 14.02 13.66 13.92 -1.28% 55,480 76,884,880
2024-08-28 13.84 14.39 13.84 14.1 0% 74,052 104,865,906
2024-08-27 14.06 14.59 13.75 14.1 -1.81% 116,080 164,324,766
2024-08-26 13.04 14.36 12.95 14.36 +10.04% 95,302 133,239,905
2024-08-23 13 13.23 12.75 13.05 -1.44% 29,233 37,771,875
2024-08-22 13.34 13.35 13.17 13.24 -0.68% 8,811 11,673,391
2024-08-21 13.28 13.41 13.2 13.33 +0.15% 7,339 9,773,036
2024-08-20 13.63 13.64 13.21 13.31 -2.35% 16,998 22,695,670
2024-08-19 13.7 13.84 13.58 13.63 -0.94% 14,729 20,157,533
2024-08-16 13.8 13.86 13.7 13.76 -0.29% 13,950 19,228,156
2024-08-15 13.78 13.86 13.66 13.8 0% 14,482 19,956,192
2024-08-14 13.79 13.87 13.7 13.8 -0.22% 13,136 18,102,833
2024-08-13 13.65 13.83 13.55 13.83 +1.39% 18,428 25,292,209
2024-08-12 13.6 13.78 13.54 13.64 +0.59% 14,326 19,564,518
2024-08-09 13.68 13.74 13.55 13.56 -0.88% 10,248 13,986,219
2024-08-08 13.62 13.7 13.47 13.68 +0.37% 12,441 16,913,040
2024-08-07 13.6 13.66 13.53 13.63 +0.07% 11,276 15,346,149
2024-08-06 13.6 13.7 13.46 13.62 +0.67% 14,778 20,041,171
2024-08-05 13.65 13.78 13.49 13.53 -1.17% 18,914 25,739,065
2024-08-02 13.76 13.88 13.65 13.69 -1.16% 18,049 24,840,215
2024-08-01 14.03 14.07 13.78 13.85 -1.35% 34,257 47,623,348
2024-07-31 13.78 14.26 13.66 14.04 +2.33% 59,477 83,405,470
2024-07-30 13.24 14.39 13.2 13.72 +3.47% 52,839 72,624,212
2024-07-29 13.27 13.31 13.16 13.26 -0.08% 8,559 11,332,511
2024-07-26 13.2 13.29 13.14 13.27 +0.61% 13,037 17,250,111
2024-07-25 13.01 13.19 12.91 13.19 +1.38% 15,875 20,793,084
2024-07-24 13.02 13.18 12.92 13.01 -0.08% 12,922 16,820,033
2024-07-23 13.09 13.25 13.02 13.02 -0.84% 11,647 15,311,338
2024-07-22 13.17 13.2 13.01 13.13 -0.3% 11,647 15,258,725
2024-07-19 13.13 13.28 13.08 13.17 -0.45% 10,169 13,399,857
2024-07-18 13.2 13.28 13.01 13.23 -0.08% 12,612 16,540,795
2024-07-17 13.4 13.41 13.17 13.24 -1.19% 13,535 17,922,616
2024-07-16 13.4 13.51 13.32 13.4 -0.52% 11,846 15,858,222
2024-07-15 13.7 13.82 13.39 13.47 -3.02% 22,725 30,666,183
2024-07-12 13.77 14.18 13.64 13.89 +0.73% 35,671 49,491,220
2024-07-11 13.49 13.79 13.35 13.79 +3.84% 21,093 28,689,646
2024-07-10 13.43 13.43 13.25 13.28 -1.12% 9,514 12,687,997
2024-07-09 13.18 13.44 12.92 13.43 +1.97% 15,258 20,132,127
2024-07-08 13.46 13.47 13.16 13.17 -2.3% 11,798 15,623,350
2024-07-05 13.22 13.52 13.17 13.48 +1.51% 11,094 14,832,356
2024-07-04 13.57 13.7 13.25 13.28 -2.71% 14,309 19,222,043
2024-07-03 13.75 13.88 13.62 13.65 -0.73% 14,368 19,712,467
2024-07-02 13.73 13.8 13.6 13.75 +0.44% 12,448 17,075,133
2024-07-01 13.38 13.71 13.36 13.69 +1.71% 13,711 18,612,461
2024-06-28 13.11 13.55 13.11 13.46 +1.58% 13,080 17,567,697
2024-06-27 13.47 13.56 13.24 13.25 -1.71% 10,249 13,692,074
2024-06-26 13.08 13.5 13.02 13.48 +2.98% 14,310 18,992,360
2024-06-25 12.88 13.24 12.87 13.09 +1.32% 14,607 19,152,618
2024-06-24 13.43 13.47 12.9 12.92 -4.08% 24,543 32,048,863
2024-06-21 13.31 13.59 13.31 13.47 +0.52% 8,005 10,779,151
2024-06-20 13.67 13.73 13.38 13.4 -1.98% 13,680 18,426,552
2024-06-19 13.71 13.83 13.67 13.67 -0.44% 9,990 13,727,145
2024-06-18 13.57 13.75 13.52 13.73 +1.18% 15,305 20,858,797
2024-06-17 13.86 13.93 13.53 13.57 -2.58% 15,265 20,919,071
2024-06-14 13.75 13.97 13.75 13.93 +0.36% 9,987 13,883,243
2024-06-13 13.98 14.03 13.8 13.88 -0.57% 12,315 17,134,076
2024-06-12 13.68 13.96 13.62 13.96 +1.97% 17,509 24,239,348
2024-06-11 13.72 13.78 13.45 13.69 -0.58% 16,381 22,292,459
2024-06-07 13.38 13.83 13.38 13.77 +3.61% 28,264 38,710,207
2024-06-06 13.7 13.8 13.1 13.29 -2.99% 30,647 41,025,157
2024-06-05 14.16 14.22 13.69 13.7 -3.66% 20,962 29,120,408
2024-06-04 14.29 14.29 14.08 14.22 -0.7% 15,643 22,128,538
2024-06-03 14.36 14.42 14.12 14.32 -0.35% 21,260 30,368,718
2024-05-31 14.55 14.57 14.31 14.37 -4.2% 19,650 28,326,026
2024-05-30 15.19 15.25 14.86 15 -1.83% 28,311 42,536,809
2024-05-29 15.01 15.29 14.9 15.28 +1.06% 30,554 46,343,307
2024-05-28 14.97 15.32 14.86 15.12 +1.2% 30,098 45,635,791
2024-05-27 14.89 14.99 14.71 14.94 +1.01% 19,023 28,241,642
2024-05-24 14.74 15 14.68 14.79 +0.34% 20,437 30,457,461
2024-05-23 15.06 15.15 14.67 14.74 -2.58% 28,047 41,652,207
2024-05-22 15.13 15.28 15.09 15.13 -0.13% 18,654 28,290,735
2024-05-21 15.34 15.34 15.09 15.15 -1.3% 22,481 34,075,405
2024-05-20 15.03 15.36 15.02 15.35 +2.13% 34,605 52,734,566
2024-05-17 14.94 15.16 14.84 15.03 +0.67% 24,593 36,852,997
2024-05-16 14.99 15.17 14.88 14.93 -0.33% 25,008 37,541,510
2024-05-15 15.32 15.34 14.92 14.98 -3.04% 43,762 66,130,572
2024-05-14 15.52 15.68 15.32 15.45 -2.09% 63,668 98,531,371
2024-05-13 15.1 15.78 15.07 15.78 +4.37% 87,933 136,864,375
2024-05-10 15.16 15.27 15.04 15.12 -0.07% 29,511 44,688,307
2024-05-09 14.96 15.24 14.96 15.13 +0.87% 28,891 43,674,757
2024-05-08 15.05 15.12 14.92 15 -0.33% 24,459 36,714,632
2024-05-07 15.03 15.18 14.93 15.05 -0.66% 33,002 49,583,131
2024-05-06 14.85 15.2 14.82 15.15 +2.3% 50,977 76,746,201
2024-04-30 14.71 14.92 14.65 14.81 +0.41% 34,790 51,491,373
2024-04-29 14.5 14.85 14.42 14.75 +1.72% 43,393 63,395,603
2024-04-26 14.85 14.85 14.4 14.5 -2.16% 64,550 93,706,750
2024-04-25 14.14 15 14.1 14.82 +3.49% 63,269 92,429,612
2024-04-24 13.96 14.36 13.78 14.32 +5.53% 52,441 73,857,926
2024-04-23 13.39 13.75 13.35 13.57 +1.42% 22,376 30,400,367
2024-04-22 13.56 13.7 13.1 13.38 -3.25% 33,604 44,936,417
2024-04-19 13.3 13.99 13.26 13.83 +3.21% 39,955 54,958,551
2024-04-18 13.68 13.73 13.35 13.4 -1.98% 31,076 41,849,600
2024-04-17 12.96 13.71 12.81 13.67 +7.55% 43,871 59,099,831
2024-04-16 13.91 13.93 12.6 12.71 -8.89% 55,044 71,535,767
2024-04-15 14.58 14.62 13.66 13.95 -3.99% 58,973 82,892,256
2024-04-12 14.75 14.99 14.46 14.53 -2.81% 50,732 74,676,807
2024-04-11 14.6 15.3 14.33 14.95 +2.4% 64,874 96,466,019
2024-04-10 14.38 14.66 14.33 14.6 +1.11% 43,197 62,800,543
2024-04-09 14.27 14.53 14.27 14.44 +0.56% 21,480 30,940,643
2024-04-08 14.72 14.72 14.25 14.36 -2.51% 41,205 59,713,367
2024-04-03 14.65 15.07 14.43 14.73 +0.96% 40,954 60,422,604
2024-04-02 14.37 14.65 14.32 14.59 +1.6% 33,299 48,437,769
2024-04-01 14.4 14.41 14.22 14.36 +0.63% 28,119 40,208,868
2024-03-29 13.82 14.27 13.8 14.27 +2.88% 27,097 38,191,570
2024-03-28 13.7 13.97 13.61 13.87 +1.17% 22,636 31,311,516
2024-03-27 13.92 14.22 13.7 13.71 -2% 21,713 30,285,315
2024-03-26 14 14.04 13.72 13.99 -0.43% 24,832 34,481,933
2024-03-25 14.28 14.45 14.02 14.05 -1.75% 23,972 34,088,934
2024-03-22 14.43 14.55 14.08 14.3 -1.52% 24,564 35,100,773
2024-03-21 14.39 14.52 14.3 14.52 +0.9% 23,077 33,236,943
2024-03-20 14.27 14.42 14.16 14.39 +0.63% 19,937 28,530,195
2024-03-19 14.28 14.43 14.17 14.3 +0.56% 30,161 43,266,686
2024-03-18 14.04 14.35 13.92 14.22 +2.67% 38,711 54,720,833
2024-03-15 13.69 13.86 13.62 13.85 +0.8% 22,880 31,441,387
2024-03-14 13.84 13.92 13.52 13.74 -0.36% 28,448 39,146,435
2024-03-13 13.76 13.83 13.61 13.79 +0.22% 23,409 32,125,350
2024-03-12 13.83 13.84 13.52 13.76 +0.29% 26,198 35,792,602
2024-03-11 13.28 14.1 13.27 13.72 +3.39% 39,129 53,297,460
2024-03-08 13.29 13.43 13.22 13.27 -0.08% 18,143 24,160,377
2024-03-07 13.34 13.46 13.22 13.28 0% 25,333 33,842,237
2024-03-06 13.12 13.42 13.12 13.28 +1.22% 27,740 36,920,306
2024-03-05 13.4 13.53 13.06 13.12 -3.1% 28,984 38,353,151
2024-03-04 13.7 13.71 13.21 13.54 -1.38% 35,179 47,398,725
2024-03-01 13.4 13.78 13.31 13.73 +2.54% 47,871 65,122,475
2024-02-29 12.85 13.4 12.69 13.39 +4.04% 53,987 70,921,908
2024-02-28 13.96 14.33 12.84 12.87 -7.54% 65,114 88,336,146
2024-02-27 13.66 13.95 13.52 13.92 +1.9% 23,834 32,941,460
2024-02-26 13.51 14.09 13.44 13.66 +1.19% 35,884 49,237,396
2024-02-23 13.19 13.54 13.03 13.5 +2.43% 35,370 47,051,024
2024-02-22 12.94 13.21 12.76 13.18 +2.89% 31,695 41,465,227
2024-02-21 12.5 13.15 12.41 12.81 +1.59% 40,890 52,743,205
2024-02-20 12.31 12.69 12.14 12.61 +1.45% 36,616 45,619,720
2024-02-19 12.33 12.7 12.09 12.43 +2.56% 59,023 73,147,743
2024-02-08 11.04 12.12 10.96 12.12 +9.98% 62,886 72,835,061
2024-02-07 11.51 11.56 10.85 11.02 -3.5% 63,922 70,995,356
2024-02-06 11.11 11.89 10.39 11.42 -1.04% 73,398 80,857,046
2024-02-05 12.59 12.6 11.54 11.54 -9.98% 58,066 67,627,558
2024-02-02 13.57 13.8 12.33 12.82 -5.46% 45,019 58,451,352
2024-02-01 13.94 14.06 13.23 13.56 -3.56% 36,866 50,046,958
2024-01-31 14.7 14.88 14.02 14.06 -4.87% 34,703 49,785,490
2024-01-30 15.13 15.24 14.74 14.78 -3.02% 26,707 39,998,894
2024-01-29 15.73 15.88 15.12 15.24 -4.27% 32,711 50,424,354
2024-01-26 15.6 16.44 15.45 15.92 +2.05% 39,779 63,604,051
2024-01-25 14.82 15.61 14.78 15.6 +5.26% 26,503 40,350,168
2024-01-24 14.56 14.86 14.14 14.82 +1.79% 30,192 43,826,861
2024-01-23 14.51 14.63 14.15 14.56 +0.14% 28,331 40,855,694
2024-01-22 15.5 15.62 14.46 14.54 -6.68% 33,907 50,974,861
2024-01-19 15.77 15.89 15.54 15.58 -1.2% 18,653 29,266,706
2024-01-18 16.14 16.14 15.35 15.77 -2.05% 36,228 56,632,867
2024-01-17 16.36 16.6 16.1 16.1 -1.53% 21,021 34,334,890
2024-01-16 16.74 16.74 16.22 16.35 -2.39% 25,004 41,089,931
2024-01-15 16.74 16.85 16.57 16.75 +0.06% 20,598 34,472,823
2024-01-12 16.6 16.9 16.58 16.74 +0.78% 19,653 33,034,470
2024-01-11 16.41 16.71 16.41 16.61 +1.28% 17,017 28,214,530
2024-01-10 16.72 16.76 16.37 16.4 -2.21% 19,901 32,851,347
2024-01-09 16.59 16.9 16.59 16.77 +1.08% 19,481 32,572,883
2024-01-08 16.94 16.98 16.56 16.59 -2.12% 18,190 30,502,217
2024-01-05 17.19 17.23 16.84 16.95 -0.94% 25,304 43,179,455
2024-01-04 17.17 17.24 17.03 17.11 +0.12% 16,430 28,130,898
2024-01-03 16.95 17.17 16.87 17.09 +0.41% 18,735 31,957,270
2024-01-02 16.71 17.15 16.66 17.02 +2.16% 32,128 54,592,876

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

ф╕нхнЪхоЮф╕Ъ 600595

近三个月

хЯ║шЫЛчФЯчЙй 603387

2024年至今

хНОшБФшВбф╗╜ 000882

2024年一季度

щЮНщТвшВбф╗╜ 000898

近三个月

ф╕нчзСф╕ЙчОп 000970

2022-2023两年

хНЧх▒▒щУЭф╕Ъ 600219

2024年至今

шКпшГ╜чзСцКА 603105

近半年

шО▒цЦпф┐бцБп 688631

近期数据

ч╗┤ч╗┤шВбф╗╜ 600300

2024年至今

хЫ╜цЮЧчзСцКА 300786

近三个月

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
区块链
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
半导体
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
芯片

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