хЕГхИйчзСцКА 603217

数据更新至:

添加到对比分析

17.22 +2.14%

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

17.22
+2.14% +0.36
16.82
开盘价
17.29
最高价
16.72
最低价
11,580
成交量
数据更新至: 2025-03-25

技术指标

17.09
MA5 (5日均线)
17.22
MA10 (10日均线)
17.24
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 16.82 17.29 16.72 17.22 +2.14% 11,580 19,669,016
2025-03-24 16.9 17.09 16.58 16.86 -0.65% 14,452 24,254,226
2025-03-21 17.25 17.28 16.92 16.97 -1.05% 14,125 24,117,752
2025-03-20 17.24 17.33 17.14 17.15 -0.64% 10,635 18,332,911
2025-03-19 17.4 17.4 17.15 17.26 -0.98% 14,279 24,622,944
2025-03-18 17.45 17.48 17.3 17.43 +0.17% 11,775 20,476,039
2025-03-17 17.47 17.49 17.31 17.4 +0.12% 9,883 17,167,681
2025-03-14 17.23 17.45 17.02 17.38 +0.93% 17,832 30,824,334
2025-03-13 17.25 17.34 17.05 17.22 -0.46% 13,500 23,198,645
2025-03-12 17.38 17.58 17.26 17.3 -0.46% 11,815 20,461,859
2025-03-11 17.38 17.5 17.23 17.38 0% 12,760 22,150,451
2025-03-10 17.34 17.45 17.28 17.38 +0.17% 11,897 20,653,110
2025-03-07 17.05 17.35 16.93 17.35 +1.76% 14,646 25,078,096
2025-03-06 16.95 17.09 16.9 17.05 +0.59% 15,139 25,786,401
2025-03-05 17.3 17.3 16.81 16.95 -1.91% 18,445 31,286,241
2025-03-04 17.1 17.33 17.1 17.28 +0.12% 12,213 21,062,259
2025-03-03 17.08 17.49 17 17.26 +1.17% 15,446 26,766,648
2025-02-28 17.36 17.42 17.01 17.06 -1.67% 12,457 21,453,691
2025-02-27 17.48 17.54 17.15 17.35 -1.03% 15,113 26,218,410
2025-02-26 17.35 17.68 17.35 17.53 +1.1% 21,217 37,198,372
2025-02-25 17.02 17.78 16.84 17.34 +2.3% 31,307 54,481,060
2025-02-24 17.01 17.2 16.86 16.95 -0.41% 12,034 20,389,193
2025-02-21 17.05 17.1 16.9 17.02 0% 13,105 22,292,782
2025-02-20 17.07 17.07 16.83 17.02 +0.65% 11,194 19,015,418
2025-02-19 16.58 17 16.58 16.91 +2.24% 10,694 17,981,864
2025-02-18 16.92 17.16 16.52 16.54 -2.3% 13,766 23,107,662
2025-02-17 16.85 17.01 16.83 16.93 +0.24% 7,933 13,424,381
2025-02-14 16.94 17.05 16.83 16.89 -0.3% 9,237 15,624,611
2025-02-13 17.2 17.23 16.94 16.94 -1.45% 11,962 20,465,385
2025-02-12 17.07 17.19 16.93 17.19 +0.7% 9,383 16,023,848
2025-02-11 17.02 17.08 16.83 17.07 +0.29% 11,113 18,869,979
2025-02-10 16.89 17.02 16.85 17.02 +0.89% 8,937 15,134,621
2025-02-07 16.97 17.06 16.77 16.87 -0.59% 17,214 29,201,979
2025-02-06 16.78 16.97 16.65 16.97 +1.13% 12,149 20,498,420
2025-02-05 16.81 16.9 16.59 16.78 -0.06% 10,068 16,823,268
2025-01-27 16.79 17.06 16.73 16.79 -0.18% 7,510 12,690,219
2025-01-24 16.74 16.83 16.58 16.82 +0.42% 10,428 17,420,853
2025-01-23 16.9 17.15 16.72 16.75 -0.3% 10,872 18,354,821
2025-01-22 17.03 17.03 16.75 16.8 -1.35% 6,193 10,437,433
2025-01-21 17.12 17.24 16.9 17.03 -0.53% 8,129 13,838,332
2025-01-20 16.89 17.2 16.84 17.12 +1.36% 13,001 22,152,580
2025-01-17 16.61 17.15 16.53 16.89 +1.69% 13,365 22,582,313
2025-01-16 16.66 16.73 16.39 16.61 +0.73% 8,448 13,999,910
2025-01-15 16.57 16.76 16.41 16.49 -0.54% 10,395 17,253,014
2025-01-14 16.21 16.59 16.07 16.58 +3.17% 12,642 20,640,744
2025-01-13 15.9 16.25 15.81 16.07 -0.12% 6,759 10,853,900
2025-01-10 16.41 16.55 16.08 16.09 -2.13% 8,354 13,590,233
2025-01-09 16.73 16.77 16.41 16.44 -1.14% 7,625 12,614,331
2025-01-08 16.45 16.7 16.21 16.63 +1.03% 12,128 20,040,490
2025-01-07 16.25 16.5 16.03 16.46 +1.73% 9,017 14,661,747
2025-01-06 16 16.3 15.64 16.18 +0.68% 11,285 18,163,880
2025-01-03 16.27 16.38 16 16.07 -0.43% 12,420 20,036,326
2025-01-02 16.28 16.54 16.07 16.14 -0.86% 12,558 20,412,925
2024-12-31 16.58 16.7 16.18 16.28 -1.51% 11,694 19,168,320
2024-12-30 16.74 16.96 16.47 16.53 -1.25% 14,552 24,333,883
2024-12-27 16.55 17.03 16.44 16.74 +1.15% 9,660 16,226,499
2024-12-26 16.56 16.73 16.53 16.55 -0.06% 8,244 13,694,796
2024-12-25 16.89 17.01 16.44 16.56 -2.53% 13,111 21,784,906
2024-12-24 16.88 17.2 16.72 16.99 +0.71% 12,675 21,493,670
2024-12-23 17.35 17.4 16.8 16.87 -2.43% 18,556 31,657,888
2024-12-20 17.38 17.55 17.2 17.29 -0.23% 16,552 28,740,966
2024-12-19 17.18 17.47 17.07 17.33 0% 12,212 21,107,066
2024-12-18 17.43 17.63 17.21 17.33 -0.06% 12,106 21,079,841
2024-12-17 17.84 17.98 17.3 17.34 -2.8% 17,544 30,709,788
2024-12-16 17.94 18.08 17.75 17.84 +0.39% 16,723 29,907,186
2024-12-13 18.16 18.24 17.77 17.77 -3.48% 24,881 44,742,805
2024-12-12 18.44 18.5 18.15 18.41 -0.22% 16,928 31,033,436
2024-12-11 18.28 18.46 18.21 18.45 +1.04% 15,325 28,092,100
2024-12-10 18.8 18.95 18.21 18.26 -0.33% 23,103 42,673,236
2024-12-09 18.35 18.42 18.08 18.32 -0.05% 19,156 35,028,448
2024-12-06 18.32 18.65 17.95 18.33 -0.11% 24,280 44,384,926
2024-12-05 18.18 18.57 18.16 18.35 +0.77% 15,021 27,558,438
2024-12-04 19.1 19.1 18.12 18.21 -3.85% 24,336 44,932,756
2024-12-03 18.93 19.47 18.66 18.94 -0.16% 27,953 53,468,341
2024-12-02 18.54 19.28 18.54 18.97 +1.83% 26,199 49,881,241
2024-11-29 18.49 18.76 18.27 18.63 +0.98% 21,594 40,054,723
2024-11-28 18.03 18.79 18 18.45 +2.39% 33,146 61,007,460
2024-11-27 17.8 18.09 17.2 18.02 +1.07% 25,587 44,973,610
2024-11-26 17.9 18.29 17.7 17.83 -0.5% 27,508 49,447,369
2024-11-25 17.94 18.2 17.56 17.92 -1.21% 37,302 66,464,802
2024-11-22 19.61 19.77 18.05 18.14 -8.89% 72,606 136,950,734
2024-11-21 20 20.48 18.79 19.91 +2.31% 100,854 197,824,614
2024-11-20 17.69 19.46 17.52 19.46 +10.01% 47,344 87,963,852
2024-11-19 17.14 17.74 17.08 17.69 +3.21% 23,037 40,127,219
2024-11-18 17.43 17.58 16.81 17.14 -1.66% 26,947 46,318,571
2024-11-15 17.9 18 17.36 17.43 -2.63% 28,278 49,910,627
2024-11-14 18.34 18.69 17.87 17.9 -3.03% 29,345 53,509,601
2024-11-13 18.59 19 18.08 18.46 -1.96% 36,844 67,850,241
2024-11-12 18.33 19.41 18.32 18.83 +2.56% 58,160 109,957,179
2024-11-11 18.1 18.37 17.98 18.36 +1.55% 28,023 50,941,589
2024-11-08 18.5 18.5 18.06 18.08 -1.31% 36,290 66,045,922
2024-11-07 18.03 18.48 17.8 18.32 +0.55% 34,349 62,626,120
2024-11-06 18.22 18.68 18.03 18.22 +0.77% 52,291 95,914,699
2024-11-05 17.69 18.24 17.69 18.08 +1.18% 47,744 86,102,984
2024-11-04 18.09 18.21 17.47 17.87 +0.17% 43,371 77,015,358
2024-11-01 19 19.15 17.73 17.84 -2.3% 110,296 203,040,654
2024-10-31 16.64 18.26 16.64 18.26 +10% 42,139 75,445,970
2024-10-30 16.35 16.69 16.31 16.6 +0.55% 37,097 61,039,272
2024-10-29 17 17.05 16.39 16.51 -3.34% 49,239 82,089,225
2024-10-28 17.73 17.98 16.9 17.08 -4.53% 70,271 120,057,579
2024-10-25 17 18.35 16.82 17.89 +5.98% 87,182 155,034,402
2024-10-24 16.62 17.36 16.48 16.88 +0.18% 46,621 78,519,448
2024-10-23 16.2 17.51 16.05 16.85 +4.08% 86,542 146,413,399
2024-10-22 16.12 16.85 15.71 16.19 +0.87% 82,351 133,810,827
2024-10-21 14.6 16.05 14.57 16.05 +10.01% 70,338 109,585,585
2024-10-18 14.26 14.81 14.15 14.59 +2.31% 20,331 29,456,287
2024-10-17 14.63 14.7 14.25 14.26 -1.31% 12,877 18,609,525
2024-10-16 14.28 14.63 14.26 14.45 -0.34% 12,832 18,590,358
2024-10-15 14.8 14.8 14.5 14.5 -2.03% 17,347 25,405,563
2024-10-14 14.99 14.99 14.4 14.8 +1.02% 17,481 25,705,323
2024-10-11 15.04 15.04 14.58 14.65 -3.04% 23,499 34,697,543
2024-10-10 14.95 15.49 14.65 15.11 +2.23% 34,283 51,814,031
2024-10-09 15.98 15.98 14.78 14.78 -8.99% 38,603 59,230,221
2024-10-08 16.99 17.02 15.57 16.24 +4.98% 67,769 110,783,381
2024-09-30 14.85 15.6 14.41 15.47 +8.56% 50,158 75,489,414
2024-09-27 13.81 14.31 13.81 14.25 +4.01% 16,759 23,537,951
2024-09-26 13.36 13.7 13.27 13.7 +2.47% 16,771 22,631,597
2024-09-25 13.23 13.52 13.18 13.37 +2.06% 21,144 28,289,123
2024-09-24 12.62 13.12 12.62 13.1 +4.05% 16,258 20,961,735
2024-09-23 12.5 12.71 12.42 12.59 +0.72% 4,991 6,282,386
2024-09-20 12.62 12.65 12.47 12.5 -1.34% 4,697 5,886,427
2024-09-19 12.47 12.77 12.31 12.67 +2.51% 7,844 9,890,100
2024-09-18 12.45 12.54 12.15 12.36 0% 6,662 8,168,053
2024-09-13 12.67 12.73 12.36 12.36 -2.45% 10,646 13,275,046
2024-09-12 12.76 12.91 12.65 12.67 -0.71% 7,592 9,696,812
2024-09-11 12.72 12.9 12.69 12.76 -0.16% 7,070 9,046,811
2024-09-10 12.8 12.87 12.58 12.78 +0.24% 8,868 11,250,119
2024-09-09 12.88 12.96 12.75 12.75 -1.39% 8,772 11,257,164
2024-09-06 13.16 13.26 12.91 12.93 -2.19% 9,425 12,256,864
2024-09-05 13.26 13.39 13.15 13.22 -0.08% 9,444 12,502,083
2024-09-04 13.13 13.38 13.13 13.23 0% 7,178 9,492,685
2024-09-03 13.13 13.36 13.05 13.23 +0.84% 8,177 10,809,393
2024-09-02 13.37 13.5 13.1 13.12 -2.16% 9,610 12,781,932
2024-08-30 13.39 13.67 13.29 13.41 +0.22% 13,978 18,878,863
2024-08-29 13.03 13.41 13.03 13.38 +2.53% 10,352 13,773,818
2024-08-28 12.96 13.2 12.89 13.05 0% 6,888 8,990,065
2024-08-27 13.1 13.14 12.93 13.05 -0.38% 6,286 8,184,828
2024-08-26 12.87 13.29 12.87 13.1 +1.79% 10,967 14,393,038
2024-08-23 13.25 13.32 12.76 12.87 -2.35% 13,385 17,310,182
2024-08-22 13.36 13.4 13.18 13.18 -1.05% 5,767 7,649,926
2024-08-21 13.28 13.44 13.23 13.32 -0.08% 4,714 6,296,788
2024-08-20 13.55 13.59 13.24 13.33 -1.62% 7,520 10,076,087
2024-08-19 13.58 13.7 13.47 13.55 +0.07% 5,575 7,576,642
2024-08-16 13.63 13.69 13.51 13.54 -0.88% 6,411 8,711,488
2024-08-15 13.7 13.79 13.54 13.66 -0.36% 8,819 12,057,686
2024-08-14 13.78 13.95 13.68 13.71 -1.15% 5,591 7,703,187
2024-08-13 13.75 13.9 13.62 13.87 +0.87% 6,059 8,344,324
2024-08-12 13.72 13.87 13.7 13.75 -0.29% 6,048 8,335,234
2024-08-09 14.05 14.2 13.77 13.79 -1.15% 7,595 10,609,738
2024-08-08 13.92 13.98 13.69 13.95 +0.14% 6,755 9,361,897
2024-08-07 13.95 13.99 13.82 13.93 -0.29% 5,464 7,603,598
2024-08-06 13.78 13.98 13.76 13.97 +2.27% 8,656 12,009,991
2024-08-05 13.8 14.1 13.65 13.66 -1.8% 9,945 13,757,918
2024-08-02 14.03 14.23 13.9 13.91 -0.86% 9,575 13,463,838
2024-08-01 14.08 14.15 13.95 14.03 +0.07% 7,589 10,662,441
2024-07-31 13.57 14.04 13.5 14.02 +3.62% 11,360 15,746,976
2024-07-30 13.47 13.66 13.33 13.53 +0.45% 5,630 7,621,475
2024-07-29 13.56 13.6 13.36 13.47 -0.44% 6,084 8,212,615
2024-07-26 13.31 13.62 13.31 13.53 +1.65% 7,035 9,508,493
2024-07-25 13.1 13.45 13 13.31 +1.14% 8,947 11,903,637
2024-07-24 13.33 13.45 13.06 13.16 -1.64% 10,069 13,300,790
2024-07-23 13.69 13.75 13.38 13.38 -2.19% 7,853 10,661,681
2024-07-22 13.86 13.86 13.58 13.68 -0.44% 8,179 11,227,511
2024-07-19 13.6 13.85 13.5 13.74 +0.88% 8,419 11,562,576
2024-07-18 13.78 13.8 13.38 13.62 -0.8% 7,582 10,260,217
2024-07-17 13.81 13.86 13.68 13.73 -0.58% 5,554 7,637,407
2024-07-16 13.68 13.93 13.68 13.81 +0.07% 6,423 8,857,357
2024-07-15 14.08 14.08 13.75 13.8 -1.5% 6,742 9,316,093
2024-07-12 14.1 14.21 13.88 14.01 -0.64% 9,978 13,988,580
2024-07-11 13.81 14.1 13.7 14.1 +4.21% 15,120 21,097,653
2024-07-10 13.63 13.92 13.51 13.53 -0.95% 8,639 11,821,868
2024-07-09 13.3 13.73 13.16 13.66 +2.4% 13,064 17,590,333
2024-07-08 13.75 13.75 13.34 13.34 -5.46% 9,140 12,330,681
2024-07-05 13.95 14.24 13.78 14.11 +1.15% 8,390 11,758,721
2024-07-04 14.39 14.46 13.9 13.95 -2.99% 9,495 13,372,545
2024-07-03 14.48 14.54 14.31 14.38 -0.62% 6,790 9,785,483
2024-07-02 14.4 14.55 14.23 14.47 +0.56% 9,842 14,221,439
2024-07-01 14.11 14.41 13.96 14.39 +2.06% 11,335 16,069,251
2024-06-28 14.02 14.33 13.99 14.1 +0.14% 9,122 12,936,120
2024-06-27 14.29 14.45 14.08 14.08 -2.43% 9,190 13,124,508
2024-06-26 14.04 14.47 13.89 14.43 +2.85% 11,865 16,908,693
2024-06-25 13.96 14.18 13.91 14.03 +0.72% 10,269 14,427,517
2024-06-24 14.35 14.5 13.86 13.93 -3.93% 15,551 21,903,129
2024-06-21 14.53 14.66 14.38 14.5 -0.07% 6,269 9,114,790
2024-06-20 14.86 14.86 14.49 14.51 -2.16% 13,288 19,439,199
2024-06-19 14.96 15.02 14.74 14.83 -0.8% 9,044 13,424,471
2024-06-18 14.97 15.03 14.84 14.95 +0.07% 11,647 17,397,392
2024-06-17 15.02 15.02 14.81 14.94 -0.73% 11,610 17,316,927
2024-06-14 15.25 15.25 14.97 15.05 -1.12% 10,144 15,285,711
2024-06-13 15.37 15.43 15.2 15.22 -0.98% 10,920 16,708,813
2024-06-12 15.16 15.4 15.07 15.37 +1.52% 12,647 19,362,757
2024-06-11 14.94 15.16 14.67 15.14 +1.54% 13,454 20,126,602
2024-06-07 14.81 15.03 14.68 14.91 +1.5% 17,500 26,077,056
2024-06-06 15.25 15.45 14.52 14.69 -3.86% 25,131 37,271,392
2024-06-05 15.37 15.55 15.21 15.28 -0.59% 15,597 23,962,955
2024-06-04 15.45 15.58 15.18 15.37 -1.41% 17,035 26,061,927
2024-06-03 15.8 15.88 15.41 15.59 -1.83% 19,349 30,195,380
2024-05-31 16.08 16.19 15.87 15.88 -1.43% 21,652 34,634,818
2024-05-30 16.15 16.53 16.05 16.11 -0.31% 19,206 31,149,568
2024-05-29 16.12 16.34 16.07 16.16 -0.12% 20,655 33,417,629
2024-05-28 16.44 16.72 16.16 16.18 -1.52% 25,676 41,976,032
2024-05-27 16.27 16.46 16.06 16.43 +0.74% 18,102 29,381,048
2024-05-24 16.54 16.58 16.27 16.31 -0.43% 16,614 27,254,911
2024-05-23 16.92 16.92 16.38 16.38 -3.25% 24,670 40,763,514
2024-05-22 16.86 17.03 16.8 16.93 +0.47% 21,947 37,138,114
2024-05-21 17.18 17.18 16.72 16.85 -2.21% 25,556 43,152,090
2024-05-20 16.97 17.28 16.95 17.23 +1.89% 33,492 57,470,602
2024-05-17 16.77 17.07 16.71 16.91 +0.3% 27,388 46,136,853
2024-05-16 17.08 17.35 16.78 16.86 -1.29% 35,327 60,276,422
2024-05-15 17.07 17.31 16.89 17.08 -0.06% 33,244 56,852,606
2024-05-14 17.57 17.7 17.07 17.09 -2.57% 57,873 99,788,937
2024-05-13 18.06 18.66 17.47 17.54 -3.84% 85,209 151,622,176
2024-05-10 20.16 20.56 18.12 18.24 -4.5% 149,617 289,953,582
2024-05-09 17.55 19.1 17.4 19.1 +10.02% 79,127 144,231,099
2024-05-08 17.41 17.8 17.1 17.36 -0.69% 49,891 86,754,197
2024-05-07 17.57 17.57 17.1 17.48 -0.51% 58,608 101,329,689
2024-05-06 17.05 17.92 16.91 17.57 +5.21% 86,944 151,233,766
2024-04-30 15.68 17.2 15.55 16.7 +6.37% 75,381 124,313,058
2024-04-29 15.25 15.78 15.25 15.7 +2.15% 25,859 40,257,588
2024-04-26 14.99 15.5 14.8 15.37 +2.47% 25,398 38,479,486
2024-04-25 14.55 15.19 14.5 15 +2.74% 23,870 35,725,297
2024-04-24 14.55 14.63 14.41 14.6 +0.48% 15,775 22,923,264
2024-04-23 14.45 14.7 14.37 14.53 +0.21% 15,727 22,841,506
2024-04-22 14.68 14.82 14.26 14.5 -1.29% 18,851 27,415,443
2024-04-19 14.83 14.86 14.47 14.69 -1.48% 21,033 30,873,218
2024-04-18 15 15.25 14.45 14.91 -0.6% 39,608 59,139,969
2024-04-17 14.48 15.22 14.25 15 +1.56% 39,730 58,878,051
2024-04-16 15.22 15.22 14.12 14.77 -2.83% 35,972 52,196,517
2024-04-15 15.9 16.21 15 15.2 -5.06% 39,266 60,561,895
2024-04-12 15.98 16.67 15.63 16.01 +0.82% 32,815 52,835,906
2024-04-11 16 16.2 15.7 15.88 -1.12% 17,964 28,682,736
2024-04-10 16.48 16.48 15.9 16.06 -2.55% 18,008 28,994,366
2024-04-09 15.88 16.5 15.79 16.48 +3.58% 24,123 39,271,986
2024-04-08 16.8 16.88 15.81 15.91 -4.79% 28,451 46,011,762
2024-04-03 16.66 16.8 16.36 16.71 +0.54% 26,688 44,340,216
2024-04-02 16.3 16.72 16.2 16.62 +1.78% 26,744 44,229,394
2024-04-01 15.68 16.42 15.68 16.33 +3.16% 23,333 37,532,279
2024-03-29 15.79 15.94 15.51 15.83 +2% 17,658 27,814,710
2024-03-28 15.38 15.73 15.24 15.52 +1.9% 19,040 29,501,009
2024-03-27 15.86 15.93 15.23 15.23 -3.3% 17,913 27,888,064
2024-03-26 15.57 15.83 15.26 15.75 +0.96% 21,395 33,290,594
2024-03-25 16.03 16.09 15.6 15.6 -2.99% 20,736 32,790,838
2024-03-22 16.55 16.58 15.96 16.08 -2.84% 29,482 47,677,918
2024-03-21 16.75 16.75 16.3 16.55 -0.36% 22,880 37,671,830
2024-03-20 16.2 16.62 16.16 16.61 +2.47% 24,468 40,213,633
2024-03-19 16.22 16.45 16.15 16.21 -0.43% 22,389 36,442,305
2024-03-18 16.05 16.35 15.96 16.28 +1.75% 24,315 39,225,776
2024-03-15 15.63 16.1 15.59 16 +2.04% 34,271 54,371,454
2024-03-14 15.6 15.8 15.4 15.68 0% 23,605 36,926,655
2024-03-13 15.76 15.81 15.5 15.68 -0.51% 18,412 28,861,136
2024-03-12 15.88 15.88 15.5 15.76 +0.25% 22,443 35,170,084
2024-03-11 15.28 15.73 15.26 15.72 +3.08% 29,219 45,408,313
2024-03-08 14.89 15.26 14.89 15.25 +1.87% 22,685 34,324,573
2024-03-07 15.33 15.47 14.95 14.97 -2.09% 21,665 32,928,406
2024-03-06 14.8 15.5 14.8 15.29 +2.34% 31,421 47,811,052
2024-03-05 15.19 15.34 14.87 14.94 -2.99% 27,900 41,857,751
2024-03-04 15.39 15.67 15.09 15.4 -0.52% 23,446 35,918,925
2024-03-01 15.48 15.6 15.16 15.48 +0.52% 31,275 48,218,994
2024-02-29 14.61 15.56 14.61 15.4 +4.62% 42,587 64,896,263
2024-02-28 15.92 16.42 14.7 14.72 -7.54% 67,208 104,967,793
2024-02-27 15.57 15.95 15.4 15.92 +1.47% 47,597 74,892,913
2024-02-26 15.38 16.39 15.2 15.69 +4.67% 69,465 109,845,620
2024-02-23 14.7 15.03 14.57 14.99 +2.88% 36,172 53,495,454
2024-02-22 14.18 14.59 14.17 14.57 +2.1% 32,386 46,653,078
2024-02-21 14 14.78 13.84 14.27 +1.64% 49,584 71,288,024
2024-02-20 13.7 14.16 13.53 14.04 +1.81% 33,370 46,209,099
2024-02-19 13.6 13.99 13.55 13.79 +2.76% 52,190 71,989,314
2024-02-08 12.21 13.42 12.21 13.42 +10% 56,207 72,951,758
2024-02-07 12.8 12.94 12.01 12.2 -4.84% 47,960 60,249,502
2024-02-06 11.6 12.96 11.34 12.82 +5.86% 56,132 67,802,788
2024-02-05 13.39 13.39 12.11 12.11 -10.03% 56,458 70,058,101
2024-02-02 14.23 14.47 13.1 13.46 -4.61% 47,523 65,267,547
2024-02-01 13.84 14.96 13.72 14.11 +1.8% 61,312 87,919,991
2024-01-31 14.8 14.98 13.86 13.86 -6.41% 55,813 79,866,743
2024-01-30 15.02 15.43 14.72 14.81 -6.15% 59,068 88,893,210
2024-01-29 17.35 17.5 15.78 15.78 -9.98% 92,080 148,433,693
2024-01-26 18.09 18.46 17.41 17.53 -4.21% 98,069 175,091,176
2024-01-25 17.8 18.42 17.33 18.3 +0.6% 124,891 224,507,978
2024-01-24 17.6 18.62 17.6 18.19 +0.55% 148,167 267,386,867
2024-01-23 17.72 18.4 17.72 18.09 -8.13% 188,691 336,590,312
2024-01-22 19.69 19.69 19.69 19.69 -10.01% 20,453 40,271,957
2024-01-19 21.56 23.02 20.1 21.88 +4.54% 270,371 587,551,009
2024-01-18 19.09 20.93 18.87 20.93 +9.98% 162,451 327,095,816
2024-01-17 17.5 19.03 17.12 19.03 +10% 95,299 177,880,347
2024-01-16 17.32 17.58 17.03 17.3 -0.12% 17,100 29,541,877
2024-01-15 17.48 17.62 17.14 17.32 -0.92% 16,432 28,465,581
2024-01-12 17.33 17.85 17.33 17.48 +0.75% 18,448 32,467,925
2024-01-11 17.08 17.44 17.02 17.35 +1.4% 14,149 24,375,520
2024-01-10 16.9 17.39 16.8 17.11 +0.71% 16,132 27,645,009
2024-01-09 16.77 17.24 16.77 16.99 +1.31% 20,627 35,101,303
2024-01-08 17.16 17.38 16.72 16.77 -2.27% 23,429 39,722,905
2024-01-05 17.74 17.77 17.08 17.16 -3.27% 26,273 45,765,790
2024-01-04 18.28 18.38 17.7 17.74 -2.53% 21,472 38,456,929
2024-01-03 18.1 18.29 18.07 18.2 -0.05% 16,894 30,706,811
2024-01-02 18.17 18.45 18.04 18.21 -0.16% 17,438 31,746,275

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

хЖЬхПСчзНф╕Ъ 600313

2022-2023两年

шИкхоЗчзСцКА 688239

近三个月

цХ░чаБшзЖшоп 300079

2022-2023两年

ф╕ншКпхЫ╜щЩЕ 688981

2023年全年

хРИхРИф┐бцБп 688615

2023年全年

хЕ░хЙСцЩ║шГ╜ 688557

近期数据

цШАхЖвчзСцКА 688260

2022-2023两年

хНОшП▒щТвщУБ 000932

2024年一季度

хпМхеешВбф╗╜ 000030

近三个月

щХ┐хЯОц▒╜ш╜ж 601633

近期数据

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
数字经济

хНОшГЬхдйцИР (600410)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
芯片

хглхЕ░х╛о (600460)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年

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