цЧнхНЗщЫЖхЫв 603305

数据更新至:

添加到对比分析

14.38 -0.14%

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

14.38
-0.14% -0.02
14.69
开盘价
14.9
最高价
14.16
最低价
130,444
成交量
数据更新至: 2025-03-25

技术指标

14.79
MA5 (5日均线)
15.04
MA10 (10日均线)
15.73
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 14.69 14.9 14.16 14.38 -0.14% 130,444 188,852,647
2025-03-24 14.53 14.64 14.04 14.4 -0.89% 197,246 282,715,277
2025-03-21 15.22 15.27 14.4 14.53 -4.97% 335,274 493,235,384
2025-03-20 15.46 15.9 15.12 15.29 -0.52% 312,272 483,106,970
2025-03-19 15.47 15.58 15.1 15.37 -0.77% 173,426 266,338,280
2025-03-18 15.56 15.64 15.22 15.49 -0.13% 214,726 330,654,709
2025-03-17 15.49 15.69 15.2 15.51 +0.13% 237,004 367,859,270
2025-03-14 14.7 15.96 14.4 15.49 +6.02% 460,396 697,313,902
2025-03-13 15.36 15.4 14.5 14.61 -4.94% 292,028 432,368,532
2025-03-12 15.54 15.68 15.31 15.37 +0.72% 214,238 331,481,682
2025-03-11 15.5 15.81 15.01 15.26 -4.98% 362,269 555,320,448
2025-03-10 16.01 16.41 15.8 16.06 -0.5% 176,548 282,874,738
2025-03-07 16.22 16.5 15.91 16.14 -1.59% 260,439 422,159,113
2025-03-06 16.51 16.85 16.33 16.4 +0.18% 301,118 497,673,285
2025-03-05 16.19 16.47 16 16.37 +1.24% 228,442 370,492,948
2025-03-04 15.73 16.58 15.62 16.17 +2.34% 400,541 650,436,770
2025-03-03 15.9 16.26 15.51 15.8 -0.38% 323,859 515,781,127
2025-02-28 17.37 17.55 15.86 15.86 -9.99% 532,758 870,723,512
2025-02-27 18.32 18.45 17.14 17.62 -4.4% 402,694 714,055,840
2025-02-26 17.26 19.05 17.21 18.43 +3.25% 591,291 1,075,036,771
2025-02-25 17.8 18.48 17.63 17.85 -2.14% 414,173 745,001,813
2025-02-24 18.46 18.79 17.5 18.24 -3.24% 498,567 908,427,169
2025-02-21 18.62 19.97 18.62 18.85 -0.16% 693,412 1,332,432,413
2025-02-20 17.72 19.32 17.41 18.88 +6.55% 746,430 1,375,598,461
2025-02-19 17 17.97 16.74 17.72 +5.35% 479,375 840,628,518
2025-02-18 16.8 17.36 16.58 16.82 -1.12% 331,441 562,671,205
2025-02-17 16.55 17.06 16.31 17.01 +2.9% 329,475 554,065,097
2025-02-14 16.43 16.94 16.38 16.53 -0.42% 274,178 455,380,641
2025-02-13 17.41 17.8 16.59 16.6 -4.49% 437,333 746,100,823
2025-02-12 17.45 17.67 16.95 17.38 -1.42% 337,170 583,378,735
2025-02-11 17.87 17.92 17.28 17.63 -1.73% 308,080 541,163,625
2025-02-10 17.85 18.16 17.26 17.94 +0.5% 460,376 818,423,761
2025-02-07 17.71 18.4 17.57 17.85 +3.54% 739,569 1,326,907,599
2025-02-06 15.8 17.24 15.67 17.24 +10.02% 388,140 651,191,022
2025-02-05 15.9 16.18 15.51 15.67 -1.82% 395,576 626,919,291
2025-01-27 16.87 16.99 15.79 15.96 -3.97% 355,506 571,931,654
2025-01-24 15.06 16.62 14.98 16.62 +9.99% 490,015 791,669,063
2025-01-23 15.24 15.57 15.02 15.11 +0.07% 240,100 366,805,478
2025-01-22 15.7 15.76 14.91 15.1 -4.73% 310,410 471,755,281
2025-01-21 15.49 15.95 15.26 15.85 +2.86% 260,985 408,159,173
2025-01-20 15.28 15.57 15.13 15.41 +3.01% 280,300 430,024,173
2025-01-17 15.29 15.43 14.68 14.96 -2.54% 272,212 408,253,706
2025-01-16 15.25 15.9 15.11 15.35 +0.92% 347,027 536,758,011
2025-01-15 15.48 15.53 15.02 15.21 -1.68% 249,838 380,201,375
2025-01-14 14.42 15.66 14.29 15.47 +7.43% 408,213 617,668,042
2025-01-13 14.06 15.06 14.01 14.4 -0.62% 419,467 609,347,329
2025-01-10 14 15.46 13.88 14.49 +3.13% 761,664 1,118,792,140
2025-01-09 12.65 14.05 12.45 14.05 +10.02% 469,113 617,810,887
2025-01-08 12.1 13.06 11.92 12.77 +4.93% 334,922 420,114,713
2025-01-07 12.19 12.33 12 12.17 +0.33% 101,665 123,596,007
2025-01-06 12.24 12.48 11.96 12.13 -0.98% 108,601 132,621,725
2025-01-03 12.83 12.86 12.1 12.25 -4.74% 205,577 256,260,949
2025-01-02 13.09 13.3 12.74 12.86 -2.21% 175,920 229,223,701
2024-12-31 13.32 13.37 12.88 13.15 -1.28% 217,649 284,622,721
2024-12-30 13.66 13.81 13.25 13.32 -2.56% 218,209 294,235,100
2024-12-27 14.15 14.23 13.56 13.67 -3.26% 261,691 360,491,341
2024-12-26 14 14.49 13.93 14.13 +0.93% 194,311 276,643,097
2024-12-25 14.25 14.41 13.9 14 -1.75% 125,524 176,793,446
2024-12-24 14.44 14.69 13.99 14.25 -0.7% 223,034 317,519,271
2024-12-23 15.55 15.61 14.26 14.35 -7.66% 330,891 486,527,088
2024-12-20 15.39 15.94 15.26 15.54 +0.91% 166,653 260,894,190
2024-12-19 15.21 15.76 15 15.4 +0.13% 176,801 272,182,677
2024-12-18 15.4 15.6 15.2 15.38 -0.13% 174,850 270,067,565
2024-12-17 16.28 16.33 15.3 15.4 -4.94% 249,629 391,311,199
2024-12-16 16.4 16.54 16 16.2 +0.37% 291,043 473,105,601
2024-12-13 16.2 16.83 16 16.14 -2.95% 363,965 594,232,320
2024-12-12 16.25 17.5 16.25 16.63 +3.74% 492,471 827,865,692
2024-12-11 16.06 16.12 15.38 16.03 -0.62% 278,409 439,927,125
2024-12-10 15.73 16.64 15.24 16.13 +5.01% 492,139 788,297,211
2024-12-09 15.65 15.94 15.1 15.36 -3.09% 318,668 492,665,170
2024-12-06 15.94 16.19 15.4 15.85 -0.56% 333,946 528,913,903
2024-12-05 15.5 16.27 15.22 15.94 +2.84% 409,649 648,482,951
2024-12-04 14.87 16.27 14.87 15.5 +4.31% 543,346 848,596,143
2024-12-03 15.27 15.47 14.61 14.86 -2.11% 365,588 545,194,312
2024-12-02 14.65 15.78 14.29 15.18 +4.47% 723,992 1,093,921,510
2024-11-29 13.18 14.53 13.18 14.53 +9.99% 425,821 599,413,033
2024-11-28 13.8 13.8 12.95 13.21 -1.93% 254,236 335,776,226
2024-11-27 13.1 13.66 12.65 13.47 +2.98% 287,287 375,327,161
2024-11-26 14.02 14.02 12.99 13.08 -8.21% 437,378 586,547,120
2024-11-25 14.5 14.67 13.57 14.25 -0.63% 381,551 536,207,628
2024-11-22 14.68 15.45 14.32 14.34 -3.3% 434,141 645,315,898
2024-11-21 15.45 15.74 14.62 14.83 -4.94% 567,526 856,022,524
2024-11-20 15.04 15.81 14.69 15.6 +5.76% 912,380 1,389,381,723
2024-11-19 13.49 14.75 13.49 14.75 +9.99% 774,184 1,128,359,753
2024-11-18 14.64 14.88 13.37 13.41 -7.45% 398,827 554,002,523
2024-11-15 14.45 15.06 14.16 14.49 -1.43% 443,313 645,460,521
2024-11-14 14.24 15.28 13.9 14.7 +3.23% 585,604 856,966,142
2024-11-13 14.29 14.46 13.44 14.24 -2.47% 441,401 615,259,374
2024-11-12 14.99 15.33 14.49 14.6 +0.83% 796,834 1,192,076,661
2024-11-11 13.1 14.48 13.03 14.48 +10.03% 758,722 1,078,206,842
2024-11-08 12.71 13.5 12.35 13.16 +1.78% 692,446 891,037,334
2024-11-07 13.95 13.95 12.8 12.93 -4.58% 763,079 1,007,625,299
2024-11-06 12.77 14.3 11.88 13.55 +4.23% 1,078,206 1,412,576,897
2024-10-29 12.52 13.52 12.52 13 +4.67% 741,628 968,310,738
2024-10-28 11.88 12.42 11.72 12.42 +10.01% 594,490 729,914,590
2024-10-25 11.47 11.59 10.95 11.29 +4.63% 573,105 652,279,385
2024-10-24 10.58 11.3 10.47 10.79 +4.15% 467,818 504,573,777
2024-10-23 10.22 10.64 10.09 10.36 +1.67% 233,438 242,328,952
2024-10-22 9.88 10.2 9.8 10.19 +3.24% 174,401 175,133,730
2024-10-21 10.04 10.1 9.8 9.87 -0.4% 194,667 193,913,941
2024-10-18 9.55 10.14 9.49 9.91 +3.66% 193,575 189,900,268
2024-10-17 9.8 9.94 9.54 9.56 -1.34% 129,771 126,438,170
2024-10-16 9.6 9.78 9.51 9.69 -0.72% 127,696 123,096,725
2024-10-15 10.03 10.12 9.76 9.76 -3.84% 154,309 153,394,235
2024-10-14 9.96 10.15 9.65 10.15 +2.01% 173,770 172,595,935
2024-10-11 10.5 10.5 9.85 9.95 -4.88% 197,766 199,698,313
2024-10-10 10.58 11 10.32 10.46 -2.15% 252,200 268,083,292
2024-10-09 11.61 11.61 10.67 10.69 -9.87% 336,307 372,638,162
2024-10-08 12.06 12.06 11.03 11.86 +8.21% 416,356 486,496,828
2024-09-30 10.54 10.96 10.38 10.96 +10.04% 370,719 399,895,866
2024-09-27 9.68 9.98 9.67 9.96 +4.84% 161,380 158,401,227
2024-09-26 9.08 9.5 9.06 9.5 +4.51% 193,162 180,226,206
2024-09-25 9.12 9.36 9.08 9.09 -0.11% 140,625 129,806,342
2024-09-24 8.88 9.11 8.74 9.1 +3.06% 142,541 128,024,358
2024-09-23 8.82 8.97 8.7 8.83 +0.34% 65,714 58,206,138
2024-09-20 8.91 9.08 8.72 8.8 -1.12% 101,715 90,188,552
2024-09-19 8.43 8.95 8.42 8.9 +5.58% 138,823 121,584,992
2024-09-18 8.39 8.5 8.3 8.43 -0.24% 50,626 42,469,348
2024-09-13 8.76 8.81 8.45 8.45 -3.87% 101,089 86,481,783
2024-09-12 8.86 9.03 8.79 8.79 -0.68% 66,982 59,636,211
2024-09-11 8.76 8.9 8.69 8.85 +0.68% 92,396 81,420,188
2024-09-10 8.8 8.92 8.67 8.79 -0.57% 108,394 95,315,880
2024-09-09 8.98 9 8.78 8.84 -1.89% 81,805 72,634,948
2024-09-06 9.26 9.32 9 9.01 -2.38% 68,452 62,314,235
2024-09-05 9.03 9.37 9.01 9.23 +2.1% 99,965 92,392,980
2024-09-04 8.95 9.17 8.88 9.04 +0.33% 98,756 89,270,414
2024-09-03 8.7 9.15 8.58 9.01 +3.68% 143,007 127,483,791
2024-09-02 8.95 8.99 8.68 8.69 -3.23% 112,600 99,204,048
2024-08-30 8.98 9.15 8.72 8.98 -0.77% 150,708 135,111,814
2024-08-29 8.71 9.1 8.66 9.05 +3.67% 89,544 80,297,661
2024-08-28 8.65 8.84 8.54 8.73 +0.46% 48,618 42,232,851
2024-08-27 8.92 8.92 8.68 8.69 -2.25% 53,314 46,629,380
2024-08-26 8.75 8.96 8.74 8.89 +1.48% 60,983 54,095,125
2024-08-23 8.67 8.78 8.64 8.76 +0.69% 46,402 40,457,077
2024-08-22 8.93 8.96 8.68 8.7 -2.14% 54,602 47,981,846
2024-08-21 8.82 8.99 8.77 8.89 +0.57% 62,892 56,028,909
2024-08-20 8.96 9.02 8.79 8.84 -1.78% 58,157 51,607,226
2024-08-19 9.03 9.18 8.97 9 -0.33% 70,812 64,236,273
2024-08-16 9.22 9.28 9.02 9.03 -2.48% 86,461 78,679,604
2024-08-15 9.13 9.41 9.06 9.26 +0.76% 86,208 79,717,426
2024-08-14 9.4 9.43 9.16 9.19 -2.13% 66,994 61,906,683
2024-08-13 9.36 9.46 9.29 9.39 -0.42% 54,827 51,361,496
2024-08-12 9.5 9.52 9.38 9.43 -0.95% 48,640 45,916,159
2024-08-09 9.75 9.82 9.52 9.52 -1.45% 64,170 62,064,695
2024-08-08 9.69 9.79 9.52 9.66 -0.92% 62,526 60,296,474
2024-08-07 9.76 9.83 9.62 9.75 -0.41% 59,414 57,847,159
2024-08-06 9.68 9.83 9.64 9.79 +1.66% 64,473 62,783,096
2024-08-05 9.82 9.99 9.6 9.63 -2.23% 79,986 78,456,080
2024-08-02 9.89 10.02 9.81 9.85 -1.3% 66,571 65,928,435
2024-08-01 10.04 10.1 9.84 9.98 -0.6% 83,385 82,913,082
2024-07-31 9.45 10.04 9.42 10.04 +5.91% 153,008 150,487,248
2024-07-30 9.35 9.54 9.2 9.48 +2.05% 90,186 84,732,150
2024-07-29 9.59 9.6 9.28 9.29 -2.52% 90,414 84,516,281
2024-07-26 9.45 9.75 9.45 9.53 +0.85% 103,293 99,035,604
2024-07-25 9.23 9.52 9.13 9.45 +1.83% 102,813 96,349,701
2024-07-24 9.6 9.62 9.24 9.28 -3.13% 114,178 107,035,271
2024-07-23 10.04 10.04 9.58 9.58 -4.1% 127,327 124,221,882
2024-07-22 10.08 10.21 9.96 9.99 -1.28% 83,491 83,811,576
2024-07-19 10.09 10.23 10.03 10.12 +0.3% 76,701 77,746,563
2024-07-18 10.11 10.16 9.99 10.09 -0.88% 81,126 81,616,023
2024-07-17 10.26 10.32 10.13 10.18 -0.78% 65,138 66,537,342
2024-07-16 10.26 10.4 10.2 10.26 -0.68% 65,481 67,247,322
2024-07-15 10.45 10.58 10.31 10.33 -1.99% 85,125 88,444,138
2024-07-12 10.6 10.64 10.46 10.54 -1.4% 111,429 117,496,120
2024-07-11 10.59 10.78 10.53 10.69 +3.09% 126,877 135,248,383
2024-07-10 10.16 10.58 10.11 10.37 +2.47% 166,494 173,485,034
2024-07-09 9.86 10.17 9.75 10.12 +2.64% 159,782 159,584,156
2024-07-08 10.34 10.36 9.83 9.86 -4.83% 179,295 179,223,365
2024-07-05 10.61 10.63 10.22 10.36 -4.25% 186,912 193,357,141
2024-07-04 10.57 11.2 10.56 10.82 +2.46% 247,593 268,860,215
2024-07-03 10.47 11.17 10.4 10.56 +2.42% 254,521 274,066,466
2024-07-02 10.56 10.61 10.25 10.31 -2% 104,628 108,946,603
2024-07-01 10.53 10.63 10.23 10.52 -0.38% 107,913 112,339,757
2024-06-28 10.66 10.86 10.53 10.56 -0.94% 90,610 96,993,966
2024-06-27 11.1 11.15 10.66 10.66 -4.74% 110,263 119,383,219
2024-06-26 10.78 11.19 10.6 11.19 +3.9% 106,217 115,680,130
2024-06-25 10.84 10.98 10.68 10.77 -0.37% 97,953 105,950,823
2024-06-24 11.2 11.2 10.78 10.81 -3.74% 99,838 109,197,137
2024-06-21 11.2 11.54 11.17 11.23 -0.88% 93,775 105,947,453
2024-06-20 11.7 11.92 11.32 11.33 -4.31% 143,803 165,976,590
2024-06-19 12.25 12.33 11.82 11.84 -3.58% 106,906 128,251,941
2024-06-18 12.25 12.43 12.21 12.28 +0.33% 101,000 124,400,801
2024-06-17 12.02 12.34 11.96 12.24 +0.25% 114,655 139,920,682
2024-06-14 12.05 12.25 11.85 12.21 -2.79% 214,958 258,092,135
2024-06-13 12.43 12.57 12.35 12.56 +1.05% 155,077 193,451,208
2024-06-12 12.43 12.45 12.26 12.43 +1.55% 102,115 126,641,450
2024-06-11 12.43 12.43 12.03 12.24 -0.65% 71,312 87,010,348
2024-06-07 12.44 12.54 12.17 12.32 -0.32% 56,518 69,710,067
2024-06-06 12.82 12.88 12.32 12.36 -2.22% 74,490 92,967,760
2024-06-05 12.71 12.93 12.64 12.64 -0.94% 55,193 70,675,183
2024-06-04 12.82 12.86 12.6 12.76 -0.47% 53,062 67,406,372
2024-06-03 13 13.05 12.74 12.82 -0.62% 66,500 85,653,791
2024-05-31 12.79 13.06 12.75 12.9 +1.26% 67,744 87,658,595
2024-05-30 12.65 12.85 12.55 12.74 -0.93% 52,248 66,613,965
2024-05-29 12.65 12.93 12.57 12.86 +0.63% 54,744 70,217,116
2024-05-28 12.81 12.89 12.63 12.78 -0.16% 51,025 65,217,936
2024-05-27 12.99 13.04 12.43 12.8 -0.7% 90,402 114,181,508
2024-05-24 13.07 13.09 12.83 12.89 -0.46% 66,303 85,795,676
2024-05-23 13.35 13.35 12.92 12.95 -3.36% 81,817 106,929,946
2024-05-22 13.33 13.48 13.29 13.4 +0.37% 52,622 70,439,369
2024-05-21 13.55 13.55 13.25 13.35 -1.48% 67,995 90,692,632
2024-05-20 13.74 13.8 13.51 13.55 -0.29% 71,063 96,813,751
2024-05-17 13.51 13.64 13.34 13.59 +1.12% 49,946 67,497,793
2024-05-16 13.45 13.72 13.42 13.44 -0.67% 68,086 92,190,511
2024-05-15 13.85 13.85 13.5 13.53 -2.31% 92,009 125,304,968
2024-05-14 14.1 14.1 13.81 13.85 -0.5% 69,311 96,368,401
2024-05-13 13.98 14.12 13.65 13.92 -0.5% 105,393 146,976,453
2024-05-10 14.36 14.44 13.92 13.99 -2.71% 123,450 173,472,842
2024-05-09 14.1 14.65 14.1 14.38 +4.43% 194,992 280,140,557
2024-05-08 14.24 14.26 13.77 13.77 -3.03% 102,988 143,657,214
2024-05-07 14.18 14.4 13.99 14.2 +0.42% 97,248 138,335,766
2024-05-06 13.9 14.25 13.9 14.14 +2.84% 143,179 201,469,807
2024-04-30 14.07 14.1 13.66 13.75 -0.87% 108,289 149,809,930
2024-04-29 14 14.15 13.78 13.87 +1.76% 154,722 215,847,124
2024-04-26 13.15 13.69 13.15 13.63 +2.17% 122,265 165,261,803
2024-04-25 13.11 13.53 13.11 13.34 +0.76% 97,614 130,316,272
2024-04-24 13.25 13.35 13.04 13.24 +3.04% 102,606 135,461,878
2024-04-23 12.84 13.04 12.7 12.85 -0.08% 63,841 82,006,206
2024-04-22 12.6 13.07 12.53 12.86 +0.63% 84,488 108,882,593
2024-04-19 12.98 13.03 12.7 12.78 -2.29% 74,565 95,767,369
2024-04-18 12.96 13.32 12.53 13.08 +1% 133,879 174,395,171
2024-04-17 12.44 13 12.41 12.95 +5.8% 126,237 161,257,155
2024-04-16 12.7 12.87 12.22 12.24 -5.12% 143,491 178,398,500
2024-04-15 13.1 13.3 12.69 12.9 -1.23% 104,804 135,658,992
2024-04-12 13.3 13.39 13.05 13.06 -1.51% 79,423 104,728,472
2024-04-11 13.25 13.42 13.11 13.26 -0.6% 93,606 123,932,573
2024-04-10 13.75 13.76 13.27 13.34 -3.4% 85,565 114,975,414
2024-04-09 13.36 13.81 13.36 13.81 +3.45% 100,590 137,396,067
2024-04-08 13.63 13.74 13.34 13.35 -2.13% 97,865 132,030,222
2024-04-03 13.95 13.95 13.59 13.64 -3.33% 137,664 188,774,916
2024-04-02 14.39 14.48 13.91 14.11 -1.95% 136,746 192,638,152
2024-04-01 14.05 14.5 14.03 14.39 +2.79% 161,012 231,003,631
2024-03-29 13.86 14.37 13.71 14 +1.08% 132,987 185,649,666
2024-03-28 13.66 14.18 13.62 13.85 +1.39% 186,774 260,724,052
2024-03-27 14.84 14.84 13.65 13.66 -7.64% 249,229 349,895,150
2024-03-26 14.7 14.96 14.29 14.79 -1% 306,436 447,269,338
2024-03-25 15.78 15.85 14.94 14.94 -5.02% 286,808 440,248,062
2024-03-22 16.26 16.39 15.47 15.73 -3.73% 280,837 441,988,222
2024-03-21 17 17 16.22 16.34 -2.1% 460,210 758,415,793
2024-03-20 15.11 16.69 14.9 16.69 +10.02% 304,778 482,780,460
2024-03-19 15.43 15.48 15.15 15.17 -1.69% 82,635 126,306,051
2024-03-18 15.32 15.47 15.19 15.43 +1.65% 96,036 147,404,401
2024-03-15 14.95 15.19 14.78 15.18 +1.13% 99,112 148,771,585
2024-03-14 15.27 15.46 14.82 15.01 -2.97% 121,205 183,046,707
2024-03-13 15.13 15.65 14.92 15.47 +2.38% 164,152 251,546,780
2024-03-12 14.98 15.28 14.91 15.11 +1.34% 126,368 190,819,914
2024-03-11 14.55 14.91 14.55 14.91 +2.12% 105,309 155,314,439
2024-03-08 14.54 14.68 14.35 14.6 +0.48% 75,076 109,145,033
2024-03-07 15.14 15.24 14.51 14.53 -3.26% 101,388 150,111,699
2024-03-06 14.8 15.2 14.53 15.02 +1.21% 110,907 165,164,606
2024-03-05 14.93 15.15 14.69 14.84 -1.59% 110,219 163,646,565
2024-03-04 15.34 15.37 14.94 15.08 -1.69% 105,821 159,652,660
2024-03-01 15.59 15.59 15.09 15.34 -0.71% 91,239 139,271,623
2024-02-29 14.52 15.45 14.43 15.45 +5.1% 166,532 252,477,430
2024-02-28 15.77 15.87 14.68 14.7 -6.61% 176,984 271,700,070
2024-02-27 15.41 15.74 15.21 15.74 +2.94% 148,774 231,034,426
2024-02-26 15.12 15.63 15.12 15.29 +0.92% 131,804 201,777,906
2024-02-23 14.79 15.24 14.61 15.15 +2.57% 137,989 205,990,881
2024-02-22 14.71 14.87 14.52 14.77 +0.34% 97,909 143,893,299
2024-02-21 14.38 15.25 14.08 14.72 +1.52% 166,286 246,560,775
2024-02-20 14.44 14.65 13.75 14.5 +0.14% 153,110 215,802,034
2024-02-19 14.9 15.03 14.26 14.48 -0.82% 136,825 199,474,127
2024-02-08 14.19 15.19 14.07 14.6 +3.18% 166,687 245,596,181
2024-02-07 13.19 14.36 13.19 14.15 +8.1% 198,253 278,324,867
2024-02-06 11.76 13.09 11.37 13.09 +10% 157,846 195,494,467
2024-02-05 12.65 12.75 11.81 11.9 -7.68% 161,054 195,832,232
2024-02-02 13.5 13.63 12.36 12.89 -4.31% 121,314 157,761,990
2024-02-01 13.46 13.85 13.19 13.47 +0.07% 93,243 126,215,710
2024-01-31 13.9 14.13 13.34 13.46 -3.44% 112,386 152,989,381
2024-01-30 14.3 14.53 13.9 13.94 -2.52% 87,992 125,059,913
2024-01-29 14.68 14.82 14.28 14.3 -1.99% 92,938 134,810,579
2024-01-26 15.26 15.27 14.49 14.59 -4.83% 170,835 252,072,362
2024-01-25 15.2 15.55 14.9 15.33 +0.92% 106,986 163,837,469
2024-01-24 15.41 15.56 14.68 15.19 -0.85% 84,228 126,961,304
2024-01-23 15.13 15.46 14.9 15.32 +1.79% 95,576 145,209,218
2024-01-22 15.95 15.95 14.91 15.05 -5.52% 110,715 170,330,209
2024-01-19 16.2 16.36 15.91 15.93 -2.39% 75,164 120,643,144
2024-01-18 15.55 16.36 15.53 16.32 +3.62% 128,222 203,226,503
2024-01-17 16.5 16.51 15.75 15.75 -4.95% 86,231 138,604,693
2024-01-16 16.73 16.78 16.3 16.57 -0.9% 74,913 123,875,028
2024-01-15 17.17 17.2 16.68 16.72 -3.35% 95,199 160,190,114
2024-01-12 17.24 17.77 17.19 17.3 -0.12% 107,092 187,139,260
2024-01-11 17.09 17.5 16.75 17.32 +1.82% 123,137 210,483,551
2024-01-10 17.66 17.66 16.94 17.01 -3.35% 108,966 186,451,541
2024-01-09 17.77 18.1 17.43 17.6 -0.4% 67,221 119,247,709
2024-01-08 18.14 18.14 17.66 17.67 -2.91% 88,267 157,290,559
2024-01-05 18.63 18.82 18.08 18.2 -2.26% 80,029 147,157,650
2024-01-04 18.76 18.99 18.5 18.62 -0.96% 87,420 163,536,189
2024-01-03 19.45 19.48 18.63 18.8 -3.44% 143,635 271,291,883
2024-01-02 19.8 20.14 19.4 19.47 -1.32% 142,828 282,043,611

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

х░ПцЦ╣хИ╢шНп 603207

2022-2023两年

чФ░ф╕нч▓╛цЬ║ 300461

2024年一季度

ф╕нхЫ╜щУЭф╕Ъ 601600

近半年

хПМцЮЧшВбф╗╜ 300100

近期数据

хТМцЩ╢чзСцКА 300279

近半年

щ╗СшКЭщ║╗ 000716

2024年至今

цмвчСЮф╕Цч║к 000892

2023年全年

ф╕ЗщЪЖхЕЙчФ╡ 300710

2023年全年

хНОцШМш╛╛ 300278

2023年全年

х╗╢ц▒ЯшВбф╗╜ 300658

近三个月

热门概念板块

区块链
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
元宇宙
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据

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