хдзхПВцЮЧ 603233

数据更新至:

添加到对比分析

15.65 +3.03%

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

15.65
+3.03% +0.46
15.2
开盘价
15.75
最高价
15.12
最低价
73,940
成交量
数据更新至: 2025-03-25

技术指标

15.36
MA5 (5日均线)
15.29
MA10 (10日均线)
15.06
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 15.2 15.75 15.12 15.65 +3.03% 73,940 114,199,165
2025-03-24 15.19 15.42 15.01 15.19 -0.07% 49,337 74,747,278
2025-03-21 15.4 15.48 14.99 15.2 -1.23% 68,743 104,306,358
2025-03-20 15.28 15.59 15.15 15.39 +0.2% 78,280 120,742,616
2025-03-19 15.2 15.5 15.15 15.36 +0.46% 69,911 106,978,774
2025-03-18 15.32 15.4 15.1 15.29 -0.07% 70,805 107,898,482
2025-03-17 15.45 15.55 15.26 15.3 -0.71% 78,810 121,227,192
2025-03-14 15.15 15.49 15.03 15.41 +1.85% 102,037 156,015,708
2025-03-13 15.09 15.2 14.97 15.13 +1% 65,194 98,374,427
2025-03-12 15.05 15.1 14.9 14.98 +0.13% 60,475 90,787,827
2025-03-11 14.9 15.05 14.78 14.96 -1.45% 60,009 89,375,044
2025-03-10 14.58 15.27 14.54 15.18 +4.69% 128,329 192,597,006
2025-03-07 14.75 14.82 14.45 14.5 -2.03% 63,966 93,076,510
2025-03-06 14.68 14.86 14.63 14.8 +1.02% 39,817 58,670,364
2025-03-05 14.8 14.81 14.5 14.65 -0.95% 42,689 62,406,532
2025-03-04 14.72 14.92 14.66 14.79 0% 41,608 61,544,261
2025-03-03 14.75 15 14.64 14.79 +1.23% 55,259 81,939,683
2025-02-28 15.05 15.09 14.56 14.61 -3.05% 56,617 83,719,962
2025-02-27 14.88 15.08 14.78 15.07 +1.28% 73,121 109,186,720
2025-02-26 14.96 15.02 14.77 14.88 -0.47% 51,777 76,858,575
2025-02-25 15.25 15.36 14.87 14.95 -2.92% 66,208 99,952,211
2025-02-24 15.06 15.57 15.06 15.4 +1.45% 87,080 133,272,104
2025-02-21 15.35 15.58 15.08 15.18 -1.87% 73,456 111,708,057
2025-02-20 15.05 16.12 14.87 15.47 +2.65% 148,955 233,474,895
2025-02-19 14.61 15.16 14.54 15.07 +2.87% 76,278 112,969,966
2025-02-18 15.09 15.09 14.57 14.65 -2.92% 62,104 91,844,033
2025-02-17 15.4 15.4 14.92 15.09 -1.57% 90,515 136,894,231
2025-02-14 14.7 15.4 14.7 15.33 +3.44% 124,303 188,819,429
2025-02-13 14.4 14.99 14.39 14.82 +2.49% 120,119 177,012,723
2025-02-12 14.41 14.49 14.3 14.46 +0.21% 53,540 77,098,621
2025-02-11 14.53 14.62 14.32 14.43 -1.7% 94,996 137,303,552
2025-02-10 14.12 14.91 14.1 14.68 +3.82% 159,653 230,415,109
2025-02-07 14.04 14.25 13.95 14.14 +0.21% 94,079 132,886,121
2025-02-06 13.95 14.13 13.81 14.11 +0.79% 67,074 94,099,873
2025-02-05 14.33 14.36 13.9 14 -1.06% 63,459 88,981,209
2025-01-27 13.87 14.24 13.87 14.15 +2.02% 82,017 115,558,465
2025-01-24 13.72 13.88 13.61 13.87 +1.17% 54,133 74,751,161
2025-01-23 13.65 13.86 13.63 13.71 +1.03% 55,913 76,969,601
2025-01-22 13.64 13.7 13.5 13.57 -1.45% 43,275 58,686,805
2025-01-21 13.78 13.84 13.56 13.77 +0.29% 38,465 52,663,073
2025-01-20 13.65 13.82 13.64 13.73 +0.96% 53,377 73,378,758
2025-01-17 13.69 13.72 13.5 13.6 -1.09% 63,790 86,731,762
2025-01-16 13.8 14.02 13.65 13.75 -0.15% 69,620 96,116,365
2025-01-15 14.08 14.1 13.65 13.77 -2.82% 102,532 141,202,230
2025-01-14 13.87 14.28 13.81 14.17 +2.09% 60,414 84,692,844
2025-01-13 13.74 13.89 13.63 13.88 +0.51% 38,689 53,261,301
2025-01-10 14.23 14.29 13.8 13.81 -3.09% 36,561 51,212,268
2025-01-09 14.15 14.38 13.91 14.25 +0.14% 38,677 55,099,072
2025-01-08 14.33 14.43 14.03 14.23 -1.25% 44,014 62,594,485
2025-01-07 14.5 14.61 14.17 14.41 -1.44% 50,974 73,044,969
2025-01-06 14.41 14.78 14.11 14.62 +1.53% 62,677 91,279,544
2025-01-03 14.69 14.78 14.33 14.4 -1.64% 54,274 78,946,319
2025-01-02 15.06 15.21 14.51 14.64 -2.79% 55,690 82,755,556
2024-12-31 15.27 15.37 14.98 15.06 -1.31% 58,362 88,518,414
2024-12-30 15.66 15.75 15.25 15.26 -2.62% 73,738 113,382,196
2024-12-27 15.67 15.94 15.47 15.67 0% 56,562 89,048,151
2024-12-26 15.96 16.02 15.6 15.67 -1.88% 73,777 116,346,437
2024-12-25 16.2 16.33 15.77 15.97 -1.48% 62,166 99,031,523
2024-12-24 15.85 16.45 15.85 16.21 +2.59% 85,878 138,735,011
2024-12-23 16.51 16.53 15.8 15.8 -3.95% 78,438 126,089,380
2024-12-20 16.21 16.67 16.13 16.45 +1.48% 114,509 188,389,315
2024-12-19 15.96 16.35 15.9 16.21 +0.87% 74,035 119,506,560
2024-12-18 15.85 16.25 15.75 16.07 +0.94% 64,298 103,027,830
2024-12-17 16.22 16.49 15.86 15.92 -2.27% 109,586 177,163,350
2024-12-16 16.06 16.7 16.06 16.29 +0.43% 118,428 193,863,679
2024-12-13 16.35 16.6 16.14 16.22 -1.64% 154,192 251,535,160
2024-12-12 15.75 16.65 15.53 16.49 +5.23% 215,385 348,142,540
2024-12-11 15.47 15.76 15.42 15.67 +0.97% 61,775 96,810,491
2024-12-10 15.8 16 15.51 15.52 +0.19% 94,374 148,488,274
2024-12-09 15.66 15.78 15.39 15.49 -1.02% 53,147 82,552,109
2024-12-06 15.42 15.7 15.36 15.65 +1.43% 59,349 92,392,564
2024-12-05 15.4 15.49 15.3 15.43 +0.06% 34,210 52,694,087
2024-12-04 15.58 15.73 15.34 15.42 -1.34% 51,852 80,387,185
2024-12-03 15.82 15.82 15.52 15.63 -1.33% 59,486 92,994,944
2024-12-02 15.58 15.93 15.51 15.84 +1.67% 82,363 130,073,117
2024-11-29 15.42 15.73 15.38 15.58 -0.19% 80,500 125,399,509
2024-11-28 15.28 15.9 15.15 15.61 +2.16% 114,370 177,140,966
2024-11-27 15.11 15.28 14.94 15.28 +0.26% 72,526 109,809,167
2024-11-26 15.45 15.55 15.16 15.24 -0.39% 52,103 79,929,171
2024-11-25 15.16 15.48 15.14 15.3 0% 62,424 95,406,159
2024-11-22 16.06 16.07 15.26 15.3 -4.85% 98,070 153,646,741
2024-11-21 16.2 16.25 15.91 16.08 -1.11% 82,017 131,624,148
2024-11-20 16.13 16.35 15.98 16.26 +0.37% 82,809 134,229,057
2024-11-19 16.11 16.2 15.71 16.2 +0.56% 78,897 125,949,790
2024-11-18 16.15 16.45 15.9 16.11 +0.56% 93,801 151,505,248
2024-11-15 16.14 16.41 15.98 16.02 -0.62% 80,684 130,247,572
2024-11-14 16.7 16.7 16.07 16.12 -3.88% 112,119 183,655,657
2024-11-13 17.32 17.32 16.42 16.77 -3.06% 187,118 314,210,362
2024-11-12 16.65 17.55 16.65 17.3 +3.9% 315,524 543,072,132
2024-11-11 16.49 16.66 16.26 16.65 +0.36% 143,400 236,157,548
2024-11-08 17.05 17.15 16.55 16.59 -2.3% 197,727 331,057,057
2024-11-07 16.36 17 16.19 16.98 +2.23% 240,880 402,090,545
2024-11-06 16.4 17.05 16.21 16.61 +0.24% 291,484 485,234,218
2024-11-05 16.37 16.57 15.91 16.57 -0.96% 312,674 507,257,828
2024-11-04 16.24 17.45 15.7 16.73 +4.96% 433,309 706,049,933
2024-11-01 14.36 15.94 14.25 15.94 +10.01% 294,094 454,291,148
2024-10-31 14.43 14.62 14.24 14.49 -0.07% 71,175 102,807,380
2024-10-30 14.6 14.79 14.32 14.5 -1.43% 78,439 114,016,439
2024-10-29 15.25 15.39 14.68 14.71 -3.29% 103,681 154,851,192
2024-10-28 15 15.24 14.91 15.21 +1.74% 92,417 139,650,536
2024-10-25 14.62 15 14.53 14.95 +2.4% 85,890 127,454,499
2024-10-24 14.65 14.88 14.58 14.6 -0.54% 63,813 93,842,548
2024-10-23 14.86 14.95 14.65 14.68 -3.36% 102,154 151,032,516
2024-10-22 14.77 15.25 14.71 15.19 +2.29% 100,252 150,488,790
2024-10-21 14.61 14.9 14.42 14.85 +2.06% 127,337 186,818,749
2024-10-18 14.15 14.86 14.06 14.55 +2.46% 131,761 190,102,019
2024-10-17 14.47 14.58 14.17 14.2 -1.46% 67,758 97,517,039
2024-10-16 14.15 14.65 14.14 14.41 -0.35% 89,457 129,104,299
2024-10-15 14.86 14.88 14.45 14.46 -2.69% 111,756 163,832,647
2024-10-14 14.55 14.96 14.32 14.86 +2.13% 119,504 175,128,716
2024-10-11 15.29 15.29 14.35 14.55 -4.9% 127,901 188,478,346
2024-10-10 15.25 15.65 14.73 15.3 +0.13% 172,625 263,654,902
2024-10-09 16.8 16.8 15.28 15.28 -10.01% 216,854 339,602,133
2024-10-08 17.92 17.92 16.31 16.98 +4.24% 343,314 587,751,669
2024-09-30 16.02 16.29 15.24 16.29 +9.99% 270,740 432,795,806
2024-09-27 14.23 14.9 14.2 14.81 +5.63% 125,820 182,773,729
2024-09-26 13.1 14.03 13.02 14.02 +6.53% 147,367 200,122,890
2024-09-25 13.09 13.54 13.08 13.16 +1.15% 140,944 187,480,318
2024-09-24 12.18 13.01 12.16 13.01 +6.9% 174,841 221,165,995
2024-09-23 12.48 12.54 12.15 12.17 -2.48% 88,177 108,113,793
2024-09-20 12.65 12.66 12.38 12.48 -1.27% 65,063 81,071,396
2024-09-19 12.08 12.83 12 12.64 +5.25% 131,672 165,058,634
2024-09-18 12.16 12.21 11.92 12.01 -1.23% 55,560 66,910,785
2024-09-13 12.58 12.64 12.12 12.16 -3.87% 103,168 126,787,812
2024-09-12 12.81 12.89 12.59 12.65 -1.17% 71,949 91,451,923
2024-09-11 12.85 13.03 12.75 12.8 -1.31% 65,869 84,685,700
2024-09-10 13.15 13.24 12.71 12.97 -2.11% 112,546 145,070,112
2024-09-09 13.3 13.66 13.18 13.25 -1.27% 102,212 136,103,000
2024-09-06 13.8 13.9 13.36 13.42 -2.75% 126,210 171,070,035
2024-09-05 13.81 14.28 13.6 13.8 +1.02% 201,881 279,754,882
2024-09-04 13.18 13.84 13.09 13.66 +3.48% 182,926 249,588,221
2024-09-03 12.66 13.21 12.55 13.2 +4.35% 184,225 240,554,798
2024-09-02 13.31 13.38 12.6 12.65 -6.37% 243,987 311,332,947
2024-08-30 13.12 13.95 12.91 13.51 +2.97% 226,153 305,220,217
2024-08-29 12.83 13.2 12.71 13.12 +1.71% 76,885 100,201,240
2024-08-28 12.91 12.96 12.66 12.9 +0.08% 62,781 80,612,321
2024-08-27 12.71 13.05 12.67 12.89 +0.47% 55,477 71,475,143
2024-08-26 12.79 13.02 12.65 12.83 +0.16% 53,828 69,378,557
2024-08-23 12.64 12.96 12.61 12.81 +1.34% 59,859 76,480,170
2024-08-22 12.85 13.06 12.58 12.64 -1.71% 73,377 93,524,194
2024-08-21 12.84 13.02 12.75 12.86 0% 54,188 69,773,601
2024-08-20 13.06 13.08 12.85 12.86 -1.98% 65,578 84,697,092
2024-08-19 13.03 13.3 13 13.12 +0.46% 62,814 82,370,669
2024-08-16 13.1 13.17 12.94 13.06 -1.06% 74,182 96,538,322
2024-08-15 12.96 13.3 12.85 13.2 +1.38% 78,678 103,011,570
2024-08-14 13.19 13.19 12.95 13.02 -1.51% 78,656 102,440,676
2024-08-13 13.27 13.29 13.01 13.22 -0.68% 81,895 107,247,822
2024-08-12 13.16 13.44 13.09 13.31 +0.6% 87,238 116,218,251
2024-08-09 13.41 13.51 13.21 13.23 -1.64% 94,112 125,333,594
2024-08-08 13.2 13.53 13.2 13.45 +1.36% 118,404 158,744,179
2024-08-07 13.38 13.41 13.15 13.27 -1.48% 106,749 141,698,506
2024-08-06 13.43 13.65 13.24 13.47 +0.3% 149,118 199,514,621
2024-08-05 13.09 13.74 13.01 13.43 +2.28% 235,411 316,511,885
2024-08-02 12.83 13.42 12.76 13.13 +2.02% 145,633 192,133,152
2024-08-01 13.23 13.31 12.75 12.87 -2.2% 126,400 163,717,441
2024-07-31 12.38 13.18 12.22 13.16 +6.13% 136,710 175,932,828
2024-07-30 12.4 12.5 12.28 12.4 0% 58,679 72,723,642
2024-07-29 12.6 12.64 12.34 12.4 -1.67% 66,772 82,964,190
2024-07-26 12.47 12.67 12.43 12.61 +1.37% 88,930 111,750,589
2024-07-25 12.03 12.6 11.96 12.44 +2.81% 117,849 145,963,646
2024-07-24 12.32 12.43 12.07 12.1 -2.5% 106,469 129,895,100
2024-07-23 12.93 12.96 12.4 12.41 -4.1% 100,924 127,349,461
2024-07-22 12.79 13.03 12.7 12.94 +0.7% 80,288 103,520,824
2024-07-19 12.9 12.97 12.72 12.85 -1.08% 108,158 138,546,092
2024-07-18 12.57 13.02 12.42 12.99 +2.12% 147,363 188,430,150
2024-07-17 12.54 12.85 12.49 12.72 +1.35% 124,754 158,172,369
2024-07-16 12.81 12.83 12.51 12.55 -1.49% 106,305 133,998,933
2024-07-15 13.11 13.11 12.7 12.74 -2.9% 127,414 163,238,379
2024-07-12 13.46 13.49 13.08 13.12 -2.6% 98,137 129,794,412
2024-07-11 13.33 13.7 13.29 13.47 +2.2% 131,930 178,132,050
2024-07-10 13.4 13.5 13.11 13.18 -2.73% 105,861 140,497,612
2024-07-09 13.57 13.64 13.31 13.55 -0.22% 90,845 122,625,946
2024-07-08 14.05 14.14 13.54 13.58 -4.23% 89,799 123,416,977
2024-07-05 14.09 14.25 13.77 14.18 +0.57% 136,309 190,084,149
2024-07-04 14.17 14.29 13.88 14.1 -1.05% 129,165 181,478,675
2024-07-03 14.68 14.71 14.23 14.25 -2.86% 114,179 164,247,365
2024-07-02 14.66 15.02 14.6 14.67 -0.47% 122,162 180,210,711
2024-07-01 14.46 14.81 14.07 14.74 +3.08% 130,554 188,555,939
2024-06-28 14.7 14.82 14.28 14.3 -2.85% 126,302 183,539,891
2024-06-27 15.08 15.12 14.68 14.72 -2.9% 86,961 128,879,610
2024-06-26 14.81 15.2 14.51 15.16 +2.23% 102,404 152,282,861
2024-06-25 14.93 15.09 14.68 14.83 -0.74% 95,980 142,806,644
2024-06-24 15.31 15.32 14.8 14.94 -3.05% 145,464 217,987,615
2024-06-21 15.49 15.76 15.25 15.41 -1.47% 123,364 190,930,208
2024-06-20 16.15 16.32 15.49 15.64 -3.75% 138,201 217,913,955
2024-06-19 16.77 16.79 16.23 16.25 -3.04% 92,443 151,706,384
2024-06-18 16.71 17.03 16.55 16.76 +0.06% 110,299 185,457,395
2024-06-17 17.26 17.32 16.55 16.75 -3.35% 170,026 284,697,454
2024-06-14 17.65 17.81 17.16 17.33 -2.64% 161,570 280,873,969
2024-06-13 18.92 19 17.38 17.8 -6.32% 234,104 419,255,526
2024-06-12 19.11 19.25 18.93 19 -0.99% 52,396 99,864,912
2024-06-11 19.34 19.38 19.02 19.19 -1.13% 48,622 93,180,502
2024-06-07 19.7 19.88 19.22 19.41 -1.42% 48,858 94,946,427
2024-06-06 19.9 20.06 19.6 19.69 -1.4% 45,760 90,485,464
2024-06-05 20.13 20.35 19.9 19.97 -0.99% 46,745 93,938,765
2024-06-04 19.5 20.21 19.33 20.17 +3.7% 85,791 171,024,492
2024-06-03 19.6 19.76 18.81 19.45 -3.09% 87,120 169,022,309
2024-05-31 20.11 20.3 19.97 20.07 +0.2% 51,944 104,326,456
2024-05-30 20.15 20.24 19.88 20.03 -0.99% 52,858 105,742,307
2024-05-29 20.2 20.4 20.11 20.23 -0.34% 57,348 115,894,672
2024-05-28 20.67 20.7 20.25 20.3 -1.55% 65,400 133,331,737
2024-05-27 20.88 21.02 20.38 20.62 -1.25% 66,583 136,946,238
2024-05-24 21.19 21.38 20.85 20.88 -1.79% 51,302 107,835,459
2024-05-23 21.79 21.79 21.22 21.26 -2.52% 44,509 95,133,301
2024-05-22 22.41 22.48 21.51 21.81 -1.98% 74,086 161,961,374
2024-05-21 22.96 22.96 22.2 22.25 -1.55% 57,463 128,825,092
2024-05-20 23.26 23.26 22.55 22.6 -1.48% 64,042 145,462,037
2024-05-17 22.81 23.02 22.48 22.94 +0.79% 45,996 104,475,882
2024-05-16 22.77 23.17 22.61 22.76 +0.18% 65,223 149,153,707
2024-05-15 22.46 23.03 22.33 22.72 +0.66% 55,975 127,436,330
2024-05-14 22.17 22.67 22.12 22.57 +1.39% 67,584 151,518,568
2024-05-13 22.13 22.34 21.8 22.26 +0.63% 52,373 116,002,430
2024-05-10 22.85 22.9 22 22.12 -3.24% 59,098 131,439,947
2024-05-09 22.32 22.92 22.2 22.86 +2.97% 82,299 185,965,943
2024-05-08 22.4 22.4 22.02 22.2 -0.31% 50,586 112,175,875
2024-05-07 22.38 22.4 22.1 22.27 +0.18% 60,423 134,426,768
2024-05-06 21.76 22.4 21.74 22.23 +2.07% 105,912 235,359,820
2024-04-30 21.42 22.18 21.37 21.78 +0.83% 87,692 191,379,908
2024-04-29 20.6 21.7 20.59 21.6 +1.89% 198,305 421,219,347
2024-04-26 20.68 21.25 20.59 21.2 +2.27% 77,248 162,254,085
2024-04-25 20.4 21.1 20.2 20.73 +1.57% 87,132 180,204,174
2024-04-24 20.01 20.46 19.83 20.41 +2.05% 89,658 180,547,638
2024-04-23 22.04 22.16 19.83 20 -9.21% 231,016 472,655,673
2024-04-22 22.25 22.55 22.01 22.03 -1.3% 59,816 133,197,980
2024-04-19 22.18 22.56 22.11 22.32 +0.09% 59,162 131,936,097
2024-04-18 21.89 22.47 21.73 22.3 +2.39% 97,620 217,058,193
2024-04-17 21.77 21.93 21.45 21.78 +0.05% 71,054 154,121,916
2024-04-16 21.98 22.38 21.72 21.77 -0.96% 93,007 204,960,030
2024-04-15 20.93 22.2 20.8 21.98 +5.42% 139,123 301,977,036
2024-04-12 21.39 21.5 20.8 20.85 -2.66% 69,195 145,366,809
2024-04-11 21.45 21.7 21.32 21.42 -0.65% 39,602 85,246,295
2024-04-10 21.94 22.15 21.48 21.56 -2.22% 50,408 109,667,878
2024-04-09 21.45 22.09 21.35 22.05 +2.56% 95,271 207,971,276
2024-04-08 21.45 21.68 21.28 21.5 +0.23% 57,199 122,867,084
2024-04-03 21.27 21.5 21.2 21.45 +0.52% 41,429 88,527,076
2024-04-02 21.64 21.82 21.27 21.34 -1.39% 57,120 122,622,653
2024-04-01 21.39 21.76 21.38 21.64 +1.41% 69,110 149,478,222
2024-03-29 21.02 21.34 21 21.34 +1.09% 42,585 90,154,332
2024-03-28 21.07 21.3 20.7 21.11 +0.19% 75,940 159,375,573
2024-03-27 21.32 21.41 21.07 21.07 -1.17% 49,805 105,845,135
2024-03-26 21.05 21.46 21.04 21.32 +0.76% 44,455 94,543,866
2024-03-25 21.31 21.48 21.04 21.16 -0.7% 47,024 99,996,065
2024-03-22 21.8 21.85 21.28 21.31 -2.11% 59,480 127,737,011
2024-03-21 21.58 21.85 21.56 21.77 +0.55% 54,114 117,538,368
2024-03-20 21.83 21.88 21.55 21.65 -0.82% 55,104 119,289,499
2024-03-19 22.1 22.18 21.72 21.83 -1.93% 65,181 142,886,329
2024-03-18 22.3 22.37 21.91 22.26 +0.5% 64,018 141,417,995
2024-03-15 22.19 22.47 22.01 22.15 -0.76% 64,507 142,817,834
2024-03-14 22.56 22.83 22.2 22.32 -1.11% 72,565 162,762,088
2024-03-13 22.92 22.92 22.34 22.57 -1.7% 73,530 166,342,256
2024-03-12 22.21 23.02 22.21 22.96 +3.8% 132,244 300,089,525
2024-03-11 21.67 22.15 21.61 22.12 +1.7% 96,228 211,802,450
2024-03-08 21.58 21.91 21.39 21.75 +0.14% 80,906 175,366,856
2024-03-07 22.19 22.24 21.71 21.72 -2.38% 117,867 259,832,372
2024-03-06 22.46 22.62 22.01 22.25 -1.24% 105,087 234,202,711
2024-03-05 22 22.6 21.8 22.53 +0.31% 200,441 447,205,482
2024-03-04 22.57 22.71 21.03 22.46 -3.89% 458,860 991,726,343
2024-03-01 23.77 23.77 23.18 23.37 -1.77% 82,405 192,441,479
2024-02-29 23.55 23.96 23.4 23.79 +0.34% 80,183 189,909,597
2024-02-28 23.85 24.25 23.71 23.71 -0.71% 67,238 161,172,076
2024-02-27 23.73 23.91 23.55 23.88 -0.17% 56,423 133,659,036
2024-02-26 24.18 24.22 23.6 23.92 -1.93% 65,630 156,747,809
2024-02-23 24.4 24.48 23.98 24.39 -0.2% 49,041 118,570,200
2024-02-22 24.56 24.73 24.3 24.44 -0.85% 45,165 110,358,996
2024-02-21 24.41 25.26 24.36 24.65 +0.12% 48,126 119,650,117
2024-02-20 24.74 24.87 24.33 24.62 -0.4% 45,934 112,742,347
2024-02-19 25.85 25.85 24.46 24.72 -2.41% 86,935 216,743,725
2024-02-08 25.91 27.1 24.76 25.33 -2.05% 105,925 277,594,725
2024-02-07 24.23 25.88 24.15 25.86 +7.13% 111,771 281,797,366
2024-02-06 22.39 24.19 21.7 24.14 +8.74% 93,928 217,295,229
2024-02-05 22.26 22.53 20.94 22.2 0% 96,780 210,674,637
2024-02-02 23.22 23.4 21.7 22.2 -3.52% 56,592 128,363,731
2024-02-01 22.59 23.36 22.55 23.01 +0.92% 64,484 147,928,086
2024-01-31 23.27 23.54 22.58 22.8 -2.98% 51,128 117,226,419
2024-01-30 23.82 23.91 23.32 23.5 -1.71% 36,967 87,342,134
2024-01-29 23.5 24.32 23.47 23.91 +0.84% 63,802 153,180,375
2024-01-26 23.8 24.06 23.22 23.71 -1.37% 66,038 155,615,870
2024-01-25 23.81 24.3 23.5 24.04 +0.75% 49,299 117,775,544
2024-01-24 24.11 24.47 23.55 23.86 -0.46% 32,411 77,472,784
2024-01-23 23.59 24.24 23.34 23.97 +1.1% 43,526 103,658,953
2024-01-22 24.8 24.8 23.51 23.71 -4.74% 49,611 119,357,055
2024-01-19 24.85 25 24.39 24.89 -0.44% 43,886 108,442,909
2024-01-18 25.04 25.21 24.3 25 -0.68% 56,006 138,184,643
2024-01-17 25.08 25.6 24.95 25.17 +0.44% 64,138 162,725,355
2024-01-16 25.16 25.6 24.75 25.06 -0.87% 35,411 88,851,942
2024-01-15 24.81 25.66 24.68 25.28 +1.61% 31,856 80,591,597
2024-01-12 24.95 25.19 24.7 24.88 -0.52% 26,065 65,205,709
2024-01-11 24.91 25.3 24.63 25.01 +0.36% 37,695 94,520,753
2024-01-10 25.17 25.39 24.69 24.92 -0.76% 41,417 103,617,740
2024-01-09 25.15 25.33 24.95 25.11 -0.16% 38,393 96,443,571
2024-01-08 25.41 25.82 25.15 25.15 -1.76% 37,411 95,047,191
2024-01-05 25.6 25.81 25.4 25.6 -0.19% 41,700 106,696,612
2024-01-04 25.82 25.9 25.5 25.65 -0.62% 50,101 128,591,088
2024-01-03 25.45 26.06 25.43 25.81 +1.02% 64,452 166,442,852
2024-01-02 24.75 25.98 24.58 25.55 +2.61% 105,002 267,397,267

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

хЕЙцШОхЬ░ф║з 600708

2022-2023两年

цЦ░хНОф╝ахкТ 600825

近期数据

ф╣РхЗпшГ╢чЙЗ 600135

近三个月

хНОчзжчзСцКА 688281

2023年全年

ч╗┤ф╕ЪшВбф╗╜ 300621

2022-2023两年

хдйшИЯцЦЗхМЦ 300148

2023年全年

цмвчСЮф╕Цч║к 000892

2022-2023两年

ф╕нц░┤ц╕Фф╕Ъ 000798

近半年

чжПцЧечФ╡хнР 600203

2022-2023两年

хоБц│вч▓╛ш╛╛ 603088

近半年

热门概念板块

光伏产业
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
区块链
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
数字经济
AI人工智能

шИкхоЗх╛о (300053)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2024年一季度

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