хоЭчлЛщгЯхУБ 603170

数据更新至:

添加到对比分析

12.83 +0.23%

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

12.83
+0.23% +0.03
12.81
开盘价
12.85
最高价
12.6
最低价
17,695
成交量
数据更新至: 2025-03-25

技术指标

13.10
MA5 (5日均线)
13.25
MA10 (10日均线)
13.40
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 12.81 12.85 12.6 12.83 +0.23% 17,695 22,422,936
2025-03-24 13.11 13.67 12.61 12.8 -2.44% 63,970 83,625,264
2025-03-21 13.31 13.42 13.09 13.12 -1.58% 16,360 21,628,419
2025-03-20 13.52 13.59 13.28 13.33 -0.74% 15,273 20,460,391
2025-03-19 13.6 13.64 13.4 13.43 -1.47% 17,651 23,857,149
2025-03-18 13.9 13.97 13.56 13.63 -1.52% 25,812 35,203,742
2025-03-17 13.76 14.47 13.76 13.84 +0.58% 66,809 93,473,748
2025-03-14 12.88 14.05 12.85 13.76 +6.83% 96,595 130,543,353
2025-03-13 12.85 12.93 12.73 12.88 -0.08% 21,850 28,025,123
2025-03-12 13 13.03 12.81 12.89 -1% 34,906 44,943,157
2025-03-11 13.12 13.13 12.8 13.02 -1.66% 53,060 68,540,994
2025-03-10 13.2 13.3 13.1 13.24 +0.38% 23,247 30,691,252
2025-03-07 13.23 13.34 13.08 13.19 -0.15% 23,787 31,364,796
2025-03-06 13.3 13.38 13.1 13.21 -0.6% 41,030 54,214,587
2025-03-05 13.96 14.05 13.11 13.29 -5.07% 37,285 50,094,453
2025-03-04 13.93 14.05 13.77 14 -0.14% 15,709 21,923,245
2025-03-03 14 14.36 13.91 14.02 +0.43% 23,091 32,573,340
2025-02-28 13.99 14.24 13.82 13.96 -0.5% 23,546 33,121,634
2025-02-27 13.5 14.24 13.5 14.03 +3.62% 48,389 67,685,208
2025-02-26 13.51 13.64 13.4 13.54 +0.3% 15,014 20,267,150
2025-02-25 13.5 13.55 13.32 13.5 +0.07% 17,570 23,698,504
2025-02-24 13.21 13.54 13.2 13.49 +1.66% 24,094 32,321,641
2025-02-21 13.63 13.63 13.21 13.27 -2.64% 39,985 53,363,187
2025-02-20 13.8 13.87 13.47 13.63 -0.37% 26,216 35,758,220
2025-02-19 13.7 13.78 13.56 13.68 +0.22% 17,597 24,086,854
2025-02-18 13.98 14 13.56 13.65 -2.29% 22,797 31,222,294
2025-02-17 13.77 14.2 13.77 13.97 +1.53% 24,259 33,958,119
2025-02-14 13.67 13.85 13.67 13.76 -0.07% 12,485 17,161,145
2025-02-13 13.8 13.9 13.66 13.77 -0.22% 19,896 27,421,672
2025-02-12 14.06 14.06 13.55 13.8 -1.64% 36,794 50,481,980
2025-02-11 14.43 14.45 13.99 14.03 -2.03% 27,278 38,709,450
2025-02-10 13.86 14.38 13.6 14.32 +3.32% 34,015 47,452,057
2025-02-07 13.96 14.08 13.78 13.86 -0.57% 23,730 33,027,901
2025-02-06 13.87 14.12 13.77 13.94 +0.5% 17,597 24,525,292
2025-02-05 14.88 14.88 13.8 13.87 -5.52% 34,894 48,906,273
2025-01-27 14.24 14.94 14.24 14.68 +3.09% 19,572 28,675,792
2025-01-24 14.39 14.5 14.18 14.24 -0.97% 11,243 16,049,308
2025-01-23 14.79 14.8 14.37 14.38 -1.84% 15,057 21,857,397
2025-01-22 14.91 14.96 14.56 14.65 -2.07% 11,238 16,489,909
2025-01-21 15.39 15.39 14.58 14.96 -1.9% 21,248 31,605,647
2025-01-20 15.17 15.72 15.17 15.25 +1.13% 15,528 23,932,118
2025-01-17 14.54 15.2 14.47 15.08 +3.15% 20,941 31,232,786
2025-01-16 14.57 14.75 14.45 14.62 +0.83% 13,305 19,411,589
2025-01-15 14.7 14.81 14.47 14.5 -1.09% 10,663 15,566,810
2025-01-14 14.2 14.71 14.12 14.66 +3.9% 22,449 32,629,876
2025-01-13 13.91 14.2 13.68 14.11 +0.79% 18,110 25,337,462
2025-01-10 14.45 14.51 14 14 -2.71% 9,762 13,867,198
2025-01-09 14.41 14.65 14.26 14.39 -1.1% 15,497 22,366,793
2025-01-08 14.25 14.69 13.96 14.55 +1.54% 26,305 37,630,549
2025-01-07 14.58 14.69 14.2 14.33 -1.44% 25,477 36,644,606
2025-01-06 14.86 15.03 14.33 14.54 -2.55% 35,708 52,250,681
2025-01-03 15.31 15.51 14.8 14.92 -2.8% 32,841 49,477,165
2025-01-02 15.22 16.06 15.02 15.35 +0.85% 37,415 58,267,486
2024-12-31 15.5 15.6 15.11 15.22 -1.87% 23,382 35,785,128
2024-12-30 15.17 15.55 14.98 15.51 +1.51% 36,074 55,396,721
2024-12-27 15.95 15.95 15 15.28 -4.32% 48,581 74,144,540
2024-12-26 16.28 16.46 15.88 15.97 -2.62% 39,682 63,919,360
2024-12-25 16.56 16.62 15.5 16.4 -0.91% 48,285 77,276,220
2024-12-24 15.69 16.55 15.61 16.55 +6.23% 61,305 99,197,586
2024-12-23 16.29 16.52 15.46 15.58 -5.17% 56,991 90,032,282
2024-12-20 16.78 17.15 16.33 16.43 +0.06% 52,780 88,347,200
2024-12-19 16.04 17.17 16.03 16.42 +1.61% 59,107 98,290,776
2024-12-18 16.31 16.49 16.11 16.16 -1.28% 25,343 41,228,991
2024-12-17 16.91 17.18 16.28 16.37 -3.93% 52,322 87,019,474
2024-12-16 17.37 17.45 16.5 17.04 -0.41% 67,367 114,985,294
2024-12-13 16.9 17.37 16.72 17.11 +0.41% 83,929 143,462,083
2024-12-12 16.33 17.34 16.16 17.04 +3.34% 99,313 167,171,727
2024-12-11 16.6 16.84 16.22 16.49 +1.23% 75,655 124,925,233
2024-12-10 16.99 17.2 16.19 16.29 +1.81% 75,957 126,120,062
2024-12-09 15.86 16.57 15.63 16 +0.88% 39,608 63,871,842
2024-12-06 15.71 16.1 15.56 15.86 +0.25% 30,759 48,742,313
2024-12-05 15.68 16.1 15.3 15.82 +0.76% 29,553 46,292,238
2024-12-04 15.98 16.54 15.53 15.7 -1.75% 36,376 58,002,220
2024-12-03 16.1 16.12 15.5 15.98 -0.13% 50,787 80,399,921
2024-12-02 16.35 16.86 15.93 16 -2.14% 83,453 137,153,860
2024-11-29 15.78 17.1 15.78 16.35 +4.54% 93,689 153,199,459
2024-11-28 14.95 15.93 14.91 15.64 +5.04% 70,356 109,589,180
2024-11-27 14.41 14.9 14.18 14.89 +3.19% 23,423 34,054,097
2024-11-26 14.24 14.52 14.15 14.43 +1.41% 18,216 26,207,813
2024-11-25 13.89 14.34 13.84 14.23 +2.15% 30,403 43,039,449
2024-11-22 14.6 14.67 13.88 13.93 -4.59% 30,465 43,444,922
2024-11-21 14.72 14.76 14.45 14.6 -1.48% 25,250 36,871,207
2024-11-20 14.96 15.15 14.65 14.82 -1.33% 28,670 42,603,244
2024-11-19 14.78 15.16 14.55 15.02 +1.56% 35,054 52,214,311
2024-11-18 14.86 15.59 14.51 14.79 +2.71% 62,634 93,574,295
2024-11-15 14.13 15.03 14.11 14.4 +1.48% 33,103 48,197,342
2024-11-14 14.42 14.76 14.1 14.19 -1.6% 27,733 40,062,001
2024-11-13 14.5 14.56 14.14 14.42 -1.5% 21,153 30,270,662
2024-11-12 14.2 15.16 14.06 14.64 +3.17% 56,298 83,341,075
2024-11-11 13.97 14.24 13.81 14.19 +1.57% 31,802 44,616,330
2024-11-08 14.28 14.44 13.85 13.97 -2.17% 39,561 55,637,062
2024-11-07 13.36 14.5 13.33 14.28 +6.81% 58,714 82,362,414
2024-11-06 13.6 13.67 13.23 13.37 -1.69% 25,511 34,162,558
2024-11-05 13.4 13.73 13.27 13.6 +1.57% 29,860 40,503,783
2024-11-04 12.66 13.41 12.66 13.39 +5.35% 24,402 31,930,769
2024-11-01 12.86 12.91 12.59 12.71 -1.17% 15,065 19,175,091
2024-10-31 12.8 12.95 12.6 12.86 +0.7% 18,817 24,055,390
2024-10-30 13.02 13.28 12.65 12.77 -2.22% 15,191 19,587,787
2024-10-29 13.45 13.5 13.02 13.06 -3.04% 21,290 28,077,106
2024-10-28 13.02 13.57 12.91 13.47 +3.46% 22,206 29,477,286
2024-10-25 12.73 13.04 12.71 13.02 +1.64% 12,733 16,488,003
2024-10-24 12.85 13 12.71 12.81 -0.31% 10,475 13,442,977
2024-10-23 12.82 12.98 12.64 12.85 +0.31% 16,996 21,814,439
2024-10-22 12.53 12.81 12.39 12.81 +2.73% 18,341 23,113,303
2024-10-21 12.54 12.68 12.33 12.47 -0.24% 18,705 23,437,788
2024-10-18 12.22 12.78 12.13 12.5 +1.96% 26,495 32,812,336
2024-10-17 12.5 12.76 12.26 12.26 -1.45% 13,933 17,368,517
2024-10-16 12.4 12.66 12.31 12.44 -0.96% 15,400 19,207,796
2024-10-15 12.92 13.03 12.55 12.56 -3.68% 24,697 31,650,327
2024-10-14 13.11 13.27 12.62 13.04 -0.23% 23,561 30,408,368
2024-10-11 13.64 13.76 13 13.07 -3.19% 25,258 33,472,522
2024-10-10 13.39 13.94 13.26 13.5 +0.75% 28,514 38,829,082
2024-10-09 14.66 14.66 13.39 13.4 -10.84% 33,287 46,091,307
2024-10-08 15.38 15.52 13.91 15.03 +6.44% 82,645 122,022,622
2024-09-30 14.33 14.33 13.55 14.12 +8.03% 66,222 92,542,693
2024-09-27 12.82 13.17 12.69 13.07 +5.49% 36,734 47,569,142
2024-09-26 11.43 12.51 11.43 12.39 +7.74% 46,603 56,310,532
2024-09-25 11.73 11.87 11.47 11.5 -1.37% 23,055 26,938,375
2024-09-24 11.19 11.8 11.11 11.66 +5.62% 28,059 32,214,959
2024-09-23 10.92 11.12 10.88 11.04 +0.82% 10,951 12,080,815
2024-09-20 11.03 11.05 10.75 10.95 -0.64% 10,853 11,817,353
2024-09-19 10.67 11.21 10.62 11.02 +4.26% 17,812 19,591,449
2024-09-18 10.71 10.76 10.41 10.57 -1.31% 6,727 7,094,123
2024-09-13 10.94 11 10.66 10.71 -1.83% 6,649 7,184,828
2024-09-12 11.1 11.18 10.91 10.91 -1.45% 5,921 6,521,693
2024-09-11 11.18 11.24 11 11.07 -0.45% 5,842 6,491,921
2024-09-10 11.1 11.18 10.9 11.12 +0.54% 8,254 9,112,231
2024-09-09 11.11 11.25 11 11.06 -0.81% 6,534 7,244,727
2024-09-06 11.37 11.44 11.13 11.15 -1.93% 7,344 8,241,447
2024-09-05 11.21 11.45 11.19 11.37 +1.52% 7,895 8,956,337
2024-09-04 11.22 11.35 11.17 11.2 -0.62% 6,186 6,948,248
2024-09-03 11.2 11.39 11.06 11.27 +1.08% 10,605 11,975,699
2024-09-02 11.31 11.35 11.13 11.15 -1.33% 9,081 10,183,755
2024-08-30 11.14 11.43 10.91 11.3 +1.44% 16,168 18,176,550
2024-08-29 10.9 11.18 10.83 11.14 +2.39% 9,469 10,460,812
2024-08-28 10.79 11.03 10.66 10.88 +0.46% 8,417 9,166,972
2024-08-27 10.65 10.93 10.65 10.83 +0.84% 8,266 8,920,373
2024-08-26 10.76 10.94 10.66 10.74 +0.37% 7,544 8,134,214
2024-08-23 10.8 10.88 10.68 10.7 -1.65% 9,148 9,854,803
2024-08-22 11.05 11.16 10.85 10.88 -2.07% 8,461 9,303,109
2024-08-21 11.06 11.15 11.05 11.11 +0.54% 5,462 6,060,759
2024-08-20 11.19 11.2 11.03 11.05 -1.78% 10,030 11,125,280
2024-08-19 11.06 11.29 11.05 11.25 +1.17% 12,726 14,262,646
2024-08-16 11.22 11.24 11.09 11.12 -0.89% 8,930 9,953,554
2024-08-15 11.23 11.43 11.16 11.22 -0.36% 10,005 11,283,870
2024-08-14 11.39 11.39 11.15 11.26 -1.14% 8,598 9,661,676
2024-08-13 11.45 11.49 11.25 11.39 -0.44% 8,823 9,988,054
2024-08-12 11.4 11.57 11.34 11.44 -0.09% 7,433 8,515,323
2024-08-09 11.64 11.73 11.42 11.45 -1.89% 13,133 15,156,091
2024-08-08 11.37 11.75 11.32 11.67 +2.46% 14,489 16,807,430
2024-08-07 11.5 11.52 11.28 11.39 -1.04% 10,379 11,806,393
2024-08-06 11.34 11.57 11.34 11.51 +2.49% 14,969 17,151,392
2024-08-05 11.36 11.68 11.2 11.23 -1.49% 14,459 16,572,009
2024-08-02 11.4 11.67 11.38 11.4 -0.78% 12,258 14,115,140
2024-08-01 11.72 11.9 11.42 11.49 -1.37% 17,560 20,409,282
2024-07-31 11.11 11.67 11.09 11.65 +4.67% 20,710 23,748,574
2024-07-30 11.11 11.19 11.01 11.13 0% 11,794 13,085,269
2024-07-29 11.15 11.25 11.06 11.13 -0.63% 11,639 12,993,428
2024-07-26 11.19 11.29 11.11 11.2 +0.45% 11,314 12,649,195
2024-07-25 11.11 11.47 11.04 11.15 +0.36% 15,340 17,258,194
2024-07-24 11.41 11.54 11.07 11.11 -3.05% 19,125 21,364,825
2024-07-23 11.82 11.82 11.46 11.46 -3.21% 12,915 15,023,617
2024-07-22 11.95 12.1 11.77 11.84 -1.74% 9,300 11,076,373
2024-07-19 11.86 12.09 11.76 12.05 +1.6% 12,925 15,491,510
2024-07-18 11.84 11.94 11.64 11.86 +0.25% 11,800 13,926,809
2024-07-17 11.75 11.9 11.7 11.83 +0.77% 13,376 15,801,639
2024-07-16 11.64 11.83 11.64 11.74 +0.09% 10,395 12,202,101
2024-07-15 11.78 11.82 11.59 11.73 -0.42% 10,486 12,276,289
2024-07-12 11.72 11.84 11.63 11.78 +0.34% 11,851 13,912,216
2024-07-11 11.58 11.76 11.51 11.74 +2.8% 14,228 16,604,931
2024-07-10 11.48 11.57 11.37 11.42 -1.3% 11,345 12,998,195
2024-07-09 11.6 11.7 11.3 11.57 +0.52% 11,913 13,706,847
2024-07-08 11.84 11.84 11.49 11.51 -2.29% 12,034 13,940,260
2024-07-05 11.45 11.83 11.42 11.78 +2.26% 15,564 18,143,836
2024-07-04 12.01 12.19 11.48 11.52 -5.73% 28,115 32,935,406
2024-07-03 11.86 12.5 11.74 12.22 +3.04% 32,481 39,810,860
2024-07-02 11.92 11.96 11.73 11.86 -0.17% 8,229 9,767,640
2024-07-01 11.87 11.98 11.54 11.88 0% 14,386 16,942,919
2024-06-28 12.09 12.16 11.8 11.88 -1.82% 17,600 21,150,213
2024-06-27 12.48 12.55 12.06 12.1 -3.04% 10,410 12,726,254
2024-06-26 12.2 12.5 12.08 12.48 +2.97% 13,765 16,961,643
2024-06-25 11.98 12.18 11.96 12.12 +1.42% 9,539 11,508,024
2024-06-24 12.39 12.42 11.95 11.95 -4.4% 13,968 16,922,136
2024-06-21 12.48 12.54 12.37 12.5 0% 6,657 8,297,893
2024-06-20 12.7 12.78 12.47 12.5 -1.57% 10,176 12,839,360
2024-06-19 13 13 12.68 12.7 -1.78% 9,819 12,541,242
2024-06-18 12.73 13.07 12.67 12.93 +1.73% 18,280 23,655,134
2024-06-17 12.67 12.85 12.55 12.71 -0.08% 14,058 17,913,902
2024-06-14 12.65 12.87 12.45 12.72 +0.16% 20,277 25,687,967
2024-06-13 12.9 12.9 12.56 12.7 -1.32% 11,213 14,237,281
2024-06-12 12.87 12.99 12.77 12.87 0% 10,217 13,176,881
2024-06-11 12.9 12.98 12.62 12.87 -0.92% 12,434 15,952,663
2024-06-07 12.98 13.09 12.73 12.99 +0.62% 11,196 14,414,401
2024-06-06 13.21 13.26 12.81 12.91 -2.34% 18,661 24,202,219
2024-06-05 13.4 13.46 13.21 13.22 -1.2% 10,071 13,410,743
2024-06-04 13.4 13.43 13.21 13.38 -0.07% 9,462 12,604,316
2024-06-03 13.6 13.62 13.26 13.39 -1.69% 13,102 17,558,141
2024-05-31 13.53 13.69 13.48 13.62 -1.73% 9,018 12,263,448
2024-05-30 13.86 13.94 13.72 13.86 -0.29% 10,512 14,549,497
2024-05-29 13.83 13.95 13.81 13.9 +0.36% 11,125 15,449,718
2024-05-28 14.12 14.13 13.8 13.85 -2.19% 11,414 15,934,179
2024-05-27 14.15 14.24 13.88 14.16 +0.07% 13,264 18,573,386
2024-05-24 14.09 14.39 13.97 14.15 +1.07% 22,986 32,724,455
2024-05-23 14.42 14.42 13.95 14 -3.05% 24,041 33,927,057
2024-05-22 14.42 14.52 14.25 14.44 +0.28% 19,305 27,763,296
2024-05-21 14.73 14.78 14.34 14.4 -2.04% 21,870 31,608,171
2024-05-20 14.58 14.93 14.54 14.7 +0.75% 28,400 41,917,114
2024-05-17 14.35 14.64 14.31 14.59 +1.67% 23,206 33,620,351
2024-05-16 14.36 14.41 14.23 14.35 0% 18,108 25,972,228
2024-05-15 14.55 14.58 14.32 14.35 -1.44% 19,712 28,370,379
2024-05-14 14.41 14.76 14.41 14.56 +0.97% 24,212 35,318,444
2024-05-13 14.6 14.63 14.3 14.42 -1.23% 22,834 33,013,026
2024-05-10 14.84 15.05 14.5 14.6 -0.95% 32,175 47,294,672
2024-05-09 14.81 15.11 14.73 14.74 -0.14% 30,536 45,455,862
2024-05-08 15.07 15.1 14.71 14.76 -2.25% 21,483 31,898,996
2024-05-07 15.28 15.28 14.9 15.1 -0.59% 22,659 34,098,297
2024-05-06 14.88 15.32 14.86 15.19 +3.12% 32,996 49,996,930
2024-04-30 15.04 15.06 14.62 14.73 -1.01% 28,262 41,703,239
2024-04-29 14.56 15.06 14.56 14.88 +0.88% 36,908 54,672,071
2024-04-26 15.19 15.19 14.31 14.75 -3.91% 58,819 85,860,472
2024-04-25 15 15.41 15 15.35 +1.52% 16,487 25,182,396
2024-04-24 15.23 15.23 14.85 15.12 +0.67% 12,765 19,219,176
2024-04-23 14.99 15.14 14.82 15.02 +1.76% 17,802 26,696,930
2024-04-22 14.37 14.94 14.3 14.76 +1.72% 16,567 24,374,980
2024-04-19 14.55 14.62 14.18 14.51 -0.41% 13,299 19,161,230
2024-04-18 14.57 14.8 14.43 14.57 -0.34% 17,368 25,426,251
2024-04-17 14.2 14.67 14.12 14.62 +4.43% 21,553 31,209,908
2024-04-16 14.54 14.55 13.95 14 -3.65% 29,291 41,457,255
2024-04-15 15.05 15.16 14.36 14.53 -3.07% 23,901 35,014,762
2024-04-12 15.47 15.5 14.92 14.99 -2.6% 20,769 31,405,467
2024-04-11 15.49 15.76 15.35 15.39 -0.71% 13,667 21,257,047
2024-04-10 15.7 15.74 15.31 15.5 -1.15% 13,746 21,361,129
2024-04-09 15.61 15.81 15.35 15.68 +0.45% 15,803 24,669,689
2024-04-08 15.97 15.99 15.55 15.61 -2.13% 19,943 31,279,267
2024-04-03 15.85 15.98 15.66 15.95 +0.63% 21,728 34,412,431
2024-04-02 15.77 16 15.67 15.85 -0.19% 20,331 32,182,905
2024-04-01 15.54 15.98 15.4 15.88 +3.12% 29,192 46,219,946
2024-03-29 15.26 15.4 15.05 15.4 +2.05% 12,509 19,014,171
2024-03-28 15.06 15.3 14.88 15.09 -0.26% 20,682 31,261,357
2024-03-27 15.41 15.76 15.11 15.13 -1.43% 21,538 33,237,978
2024-03-26 15.2 15.46 15.17 15.35 +0.79% 12,167 18,624,431
2024-03-25 15.37 15.66 15.21 15.23 -1.99% 17,161 26,423,906
2024-03-22 15.75 15.83 15.43 15.54 -1.33% 15,708 24,463,880
2024-03-21 15.88 16.01 15.63 15.75 -0.51% 14,253 22,483,689
2024-03-20 15.6 16 15.51 15.83 +1.28% 21,065 33,285,706
2024-03-19 15.5 15.89 15.36 15.63 +0.58% 29,340 45,976,607
2024-03-18 15.51 15.6 15.27 15.54 +0.19% 21,429 32,949,294
2024-03-15 15.42 15.59 15.22 15.51 +0.52% 26,179 40,359,203
2024-03-14 15.55 15.79 15.31 15.43 -1.47% 16,284 25,327,601
2024-03-13 15.48 16.09 15.48 15.66 +0.71% 35,763 56,418,245
2024-03-12 15.11 15.63 15.04 15.55 +3.74% 40,822 62,789,352
2024-03-11 14.61 15.05 14.51 14.99 +3.38% 26,479 39,294,213
2024-03-08 14.55 14.69 14.36 14.5 -0.68% 19,077 27,653,440
2024-03-07 14.79 15.01 14.6 14.6 -1.68% 16,960 25,094,460
2024-03-06 14.83 14.99 14.56 14.85 -0.07% 18,452 27,243,182
2024-03-05 15 15.1 14.8 14.86 -1.65% 15,781 23,569,673
2024-03-04 15 15.19 14.82 15.11 +0.13% 17,354 26,004,439
2024-03-01 15.2 15.37 14.98 15.09 -1.05% 24,089 36,377,566
2024-02-29 15.03 15.27 14.71 15.25 +1.33% 23,665 35,675,195
2024-02-28 15.55 15.94 15.03 15.05 -2.84% 34,973 54,376,629
2024-02-27 15.28 15.52 15.25 15.49 +0.78% 18,790 28,941,594
2024-02-26 15.32 15.64 15.06 15.37 +0.33% 29,819 45,824,020
2024-02-23 15.27 15.49 15.02 15.32 -0.33% 32,419 49,393,697
2024-02-22 15.42 15.63 15.16 15.37 -1.03% 31,787 48,678,399
2024-02-21 14.9 15.97 14.9 15.53 +2.85% 39,692 61,908,883
2024-02-20 14.71 15.16 14.56 15.1 +1.89% 35,272 52,606,559
2024-02-19 14.9 15.04 14.52 14.82 -0.07% 52,409 77,017,844
2024-02-08 14.38 14.94 14.32 14.83 +3.13% 54,013 79,619,010
2024-02-07 14.2 14.6 14.2 14.38 +1.91% 71,674 102,991,879
2024-02-06 13.31 14.24 13.1 14.11 +4.44% 67,050 92,597,239
2024-02-05 13.41 13.87 12.68 13.51 -0.37% 69,234 91,441,861
2024-02-02 13.97 14.26 13.11 13.56 -3.42% 74,403 102,118,765
2024-02-01 13.54 14.39 13.3 14.04 +2.78% 91,656 127,709,665
2024-01-31 14.5 14.57 13.63 13.66 -8.14% 138,783 194,661,933
2024-01-30 16.2 16.28 14.87 14.87 -9.99% 155,838 236,892,050
2024-01-29 17.16 17.17 16.15 16.52 -5.38% 120,725 201,329,488
2024-01-26 18 18.23 17.45 17.46 -9.95% 160,875 283,070,375
2024-01-25 18.3 19.56 17.62 19.39 +9.06% 292,222 550,734,489
2024-01-24 16.36 17.78 15.96 17.78 +10.02% 128,560 222,696,967
2024-01-23 15.36 16.23 15.23 16.16 +4.12% 28,427 45,183,475
2024-01-22 16.76 16.76 15.39 15.52 -7.67% 47,494 75,404,191
2024-01-19 16.2 17.13 16.1 16.81 +3.26% 36,081 60,679,506
2024-01-18 15.9 16.43 15.72 16.28 +1.75% 26,596 42,352,126
2024-01-17 16.45 16.5 15.98 16 -2.79% 12,065 19,584,933
2024-01-16 16.5 16.72 16.12 16.46 -0.36% 15,900 26,107,474
2024-01-15 16.55 16.72 16.46 16.52 -0.18% 11,946 19,811,034
2024-01-12 16.6 16.75 16.41 16.55 +0.61% 16,331 27,082,713
2024-01-11 16.28 16.49 16.05 16.45 +0.3% 25,718 41,999,210
2024-01-10 15.74 16.44 15.55 16.4 +3.99% 36,496 58,824,344
2024-01-09 15.83 16.09 15.7 15.77 +0.06% 12,913 20,504,095
2024-01-08 16.03 16.08 15.75 15.76 -1.62% 10,871 17,322,060
2024-01-05 16.43 16.47 15.93 16.02 -2.5% 20,223 32,681,262
2024-01-04 16.71 16.71 16.42 16.43 -1.91% 11,995 19,797,076
2024-01-03 16.78 16.9 16.58 16.75 -0.65% 17,658 29,463,733
2024-01-02 16.93 17.02 16.73 16.86 -0.3% 15,916 26,887,463

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╕нхЫ╜щ╗ДщЗС 600916

近三个月

ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

近期数据

хНОц░СшВбф╗╜ 300345

2024年一季度

х╣┐ф┐бцЭРцЦЩ 300537

2023年全年

STчЩ╛хИй 603959

2022-2023两年

шбвх╖ЮхПСх▒Х 600208

近半年

цЩохЕГф┐бцБп 688118

2024年一季度

цШЯш╛Йхи▒ф╣Р 300043

2022-2023两年

хЕЙх║УчзСцКА 300620

2023年全年

х╖ЭшГ╜хКихКЫ 000155

近期数据

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
AI人工智能
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

近期数据
储能电池

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