хШЙхПЛхЫ╜щЩЕ 603871

数据更新至:

添加到对比分析

16.07 +0.06%

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

16.07
+0.06% +0.01
16.06
开盘价
16.07
最高价
15.91
最低价
56,386
成交量
数据更新至: 2025-03-25

技术指标

16.25
MA5 (5日均线)
16.29
MA10 (10日均线)
16.14
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 16.06 16.07 15.91 16.07 +0.06% 56,386 90,078,525
2025-03-24 16.15 16.47 15.87 16.06 -0.62% 129,444 208,728,720
2025-03-21 16.29 16.44 16.12 16.16 -1.1% 78,697 127,959,898
2025-03-20 16.6 16.73 16.3 16.34 -1.8% 103,572 170,587,847
2025-03-19 16.88 16.9 16.46 16.64 -1.36% 115,851 192,238,479
2025-03-18 16.76 16.9 16.58 16.87 +1.2% 108,784 182,363,145
2025-03-17 16.5 16.83 16.5 16.67 +1.28% 143,502 239,690,081
2025-03-14 15.82 16.65 15.79 16.46 +4.05% 223,407 364,591,433
2025-03-13 15.8 15.86 15.72 15.82 +0.25% 73,446 115,909,330
2025-03-12 16.1 16.11 15.76 15.78 -1.93% 132,289 209,694,270
2025-03-11 15.8 16.1 15.75 16.09 +0.94% 72,389 115,401,949
2025-03-10 15.8 15.96 15.75 15.94 +0.69% 71,250 113,018,123
2025-03-07 15.88 15.93 15.77 15.83 -0.69% 77,885 123,207,598
2025-03-06 16.06 16.18 15.7 15.94 -0.93% 115,221 183,089,362
2025-03-05 16.42 16.45 15.96 16.09 -2.01% 90,850 146,846,887
2025-03-04 15.96 16.45 15.9 16.42 +2.63% 113,667 184,715,240
2025-03-03 15.81 16.09 15.78 16 +1.07% 123,609 197,151,960
2025-02-28 15.99 16.11 15.83 15.83 -0.94% 87,860 140,015,035
2025-02-27 15.89 16.03 15.8 15.98 +0.5% 112,756 179,665,886
2025-02-26 15.75 15.92 15.7 15.9 +0.63% 89,049 140,750,384
2025-02-25 15.91 15.97 15.77 15.8 -1.06% 87,551 138,488,915
2025-02-24 16.12 16.12 15.9 15.97 -1.05% 116,926 186,958,891
2025-02-21 16.48 16.51 16.1 16.14 -1.94% 151,433 245,220,416
2025-02-20 16.77 16.78 16.4 16.46 -1.97% 114,452 189,313,366
2025-02-19 16.89 17.26 16.74 16.79 -0.77% 140,908 238,418,340
2025-02-18 16.71 17.09 16.67 16.92 +0.95% 139,067 235,259,964
2025-02-17 16.69 16.81 16.41 16.76 +0.6% 126,775 210,395,754
2025-02-14 16.67 16.75 16.51 16.66 -0.18% 93,744 155,749,492
2025-02-13 16.82 16.93 16.65 16.69 -0.77% 85,047 142,507,907
2025-02-12 17.06 17.19 16.71 16.82 -1.46% 80,646 135,909,395
2025-02-11 17.08 17.16 16.58 17.07 -0.18% 132,614 223,919,775
2025-02-10 17.08 17.24 16.94 17.1 -0.29% 77,140 132,064,078
2025-02-07 17.35 17.43 16.83 17.15 -1.27% 143,201 245,689,012
2025-02-06 17.31 17.42 17.21 17.37 -0.06% 74,816 129,577,532
2025-02-05 17.87 18.02 17.12 17.38 -2.69% 100,493 175,319,658
2025-01-27 17.5 18.13 17.46 17.86 +2.06% 78,235 140,325,129
2025-01-24 17.52 17.78 17.43 17.5 -0.4% 75,649 133,218,922
2025-01-23 17.71 17.79 17.43 17.57 -0.23% 67,409 118,540,858
2025-01-22 17.6 17.75 17.31 17.61 0% 48,423 84,787,326
2025-01-21 17.88 17.96 17.36 17.61 -0.79% 63,699 111,976,168
2025-01-20 17.85 18.33 17.65 17.75 +0.57% 91,247 163,794,108
2025-01-17 17.37 17.81 17.1 17.65 +1.61% 84,675 147,943,422
2025-01-16 17.4 17.69 17.2 17.37 +0.12% 82,140 143,210,244
2025-01-15 17.6 17.9 17.28 17.35 -2.03% 86,724 151,875,645
2025-01-14 17.45 17.76 17.15 17.71 +2.02% 120,751 210,380,701
2025-01-13 17.55 18.23 17.3 17.36 -2.14% 78,220 137,158,111
2025-01-10 18.15 18.23 17.7 17.74 -2.1% 97,881 174,949,482
2025-01-09 18.61 18.64 17.89 18.12 -3.05% 137,276 249,260,150
2025-01-08 19.28 19.29 18.63 18.69 -2.3% 63,343 119,723,195
2025-01-07 18.76 19.24 18.63 19.13 +2.03% 51,101 96,994,370
2025-01-06 19.1 19.26 18.58 18.75 -1.88% 105,818 199,133,728
2025-01-03 19.2 19.82 19.05 19.11 -1.29% 81,517 157,772,783
2025-01-02 19.4 20.03 19.16 19.36 +0.05% 80,930 158,267,983
2024-12-31 19.46 19.56 19 19.35 -0.41% 83,183 160,820,831
2024-12-30 19.33 19.78 19.31 19.43 0% 48,808 95,164,257
2024-12-27 19.52 19.52 19.13 19.43 0% 54,529 105,259,432
2024-12-26 19.9 19.97 19.22 19.43 -2.31% 85,683 166,652,679
2024-12-25 20 20.12 19.67 19.89 -1.24% 58,480 116,052,520
2024-12-24 20.04 20.24 19.66 20.14 +0.45% 61,703 123,673,258
2024-12-23 19.81 20.2 19.6 20.05 +1.37% 101,380 202,425,888
2024-12-20 19.5 20 19.41 19.78 +1.07% 79,315 156,912,691
2024-12-19 19.2 19.8 19.13 19.57 +1.77% 73,845 144,416,012
2024-12-18 19.48 19.6 19.16 19.23 -1.03% 66,782 129,013,247
2024-12-17 18.99 19.59 18.97 19.43 +1.99% 95,012 184,620,205
2024-12-16 19.18 19.44 18.9 19.05 -0.78% 80,827 154,278,353
2024-12-13 19.5 19.75 19.17 19.2 -1.74% 114,819 222,949,438
2024-12-12 19.8 19.84 19.48 19.54 -1.56% 139,659 273,337,333
2024-12-11 20.16 20.22 19.49 19.85 -1.88% 117,068 231,016,187
2024-12-10 20.99 21.18 20.17 20.23 -1.51% 99,237 204,214,269
2024-12-09 20.63 21.05 20.4 20.54 -1.11% 70,174 144,977,630
2024-12-06 20.54 20.78 20.38 20.77 +1.12% 45,354 93,481,401
2024-12-05 20.33 20.71 20.06 20.54 +0.64% 65,949 134,941,803
2024-12-04 20.1 20.42 19.9 20.41 +1.14% 61,619 124,562,731
2024-12-03 19.87 20.43 19.83 20.18 +1.51% 86,901 175,506,470
2024-12-02 20.6 20.63 19.6 19.88 -3.68% 160,571 319,448,580
2024-11-29 20.1 20.95 19.92 20.64 +2.38% 91,328 187,325,796
2024-11-28 21.28 21.31 20.1 20.16 -5% 85,773 176,516,515
2024-11-27 21.1 21.22 20.66 21.22 +0.43% 66,940 140,291,585
2024-11-26 21.3 21.72 21.11 21.13 -1.68% 70,778 151,324,013
2024-11-25 21.25 22.1 21.11 21.49 +0.66% 145,523 314,567,828
2024-11-22 20.95 21.9 20.9 21.35 +2.15% 139,547 300,495,561
2024-11-21 20.76 21 20.31 20.9 +0.53% 68,956 143,167,313
2024-11-20 20.65 20.85 20.19 20.79 +1.02% 94,835 195,114,146
2024-11-19 19.3 20.7 19.2 20.58 +7.47% 180,058 364,851,704
2024-11-18 19.56 19.75 19.01 19.15 -2.05% 86,515 167,758,675
2024-11-15 19.52 20 19.36 19.55 -0.61% 53,419 105,336,503
2024-11-14 20.1 20.28 19.6 19.67 -2.43% 51,237 101,828,982
2024-11-13 19.8 20.22 19.75 20.16 +1.41% 48,572 97,643,745
2024-11-12 20.18 20.65 19.78 19.88 -1.44% 85,075 171,257,226
2024-11-11 20.31 20.34 19.82 20.17 -0.98% 82,926 165,959,743
2024-11-08 21.15 21.34 20.3 20.37 -2.72% 92,114 190,567,823
2024-11-07 20.45 21.04 20.31 20.94 +1.9% 83,083 173,182,888
2024-11-06 20.45 21.2 20.3 20.55 +1.48% 118,246 244,319,105
2024-11-05 19.9 20.33 19.58 20.25 +1.5% 95,209 190,260,993
2024-11-04 20.29 20.84 19.7 19.95 -1.43% 113,537 227,579,221
2024-11-01 19.56 20.42 19.31 20.24 +1.96% 148,155 296,371,093
2024-10-31 20.7 20.96 19.68 19.85 -3.78% 168,796 336,373,288
2024-10-30 20.86 21 20.05 20.63 -2.64% 176,576 361,124,300
2024-10-29 21.19 21.68 20.97 21.19 +0.24% 95,754 204,118,931
2024-10-28 21.74 22.2 21 21.14 -2.58% 106,665 229,194,902
2024-10-25 21.8 22.05 21.51 21.7 -1.14% 57,196 124,027,309
2024-10-24 22.65 22.85 21.79 21.95 -3.43% 87,566 193,486,766
2024-10-23 22.41 23.14 22.04 22.73 +1.93% 79,316 180,376,243
2024-10-22 21.79 22.57 21.45 22.3 +2.62% 81,844 180,940,752
2024-10-21 22.24 22.36 21.45 21.73 -1.05% 74,139 162,086,718
2024-10-18 21.47 22.26 21.38 21.96 +2.14% 104,143 227,774,505
2024-10-17 21.87 22.12 21.46 21.5 -1.6% 52,559 114,056,025
2024-10-16 21.66 22.27 21.61 21.85 -0.68% 54,392 119,106,267
2024-10-15 22.88 22.88 22 22 -4.14% 72,305 161,188,511
2024-10-14 22.3 23.04 21.66 22.95 +3.29% 122,902 275,304,388
2024-10-11 23.33 23.33 21.98 22.22 -4.76% 121,241 273,105,072
2024-10-10 23.17 24.4 23.1 23.33 -0.81% 128,005 303,209,899
2024-10-09 23 24.28 22.42 23.52 -0.88% 186,109 438,025,332
2024-10-08 24.96 24.96 22.45 23.73 +4.58% 191,170 448,814,215
2024-09-30 21.01 22.69 21.01 22.69 +9.99% 148,250 326,194,222
2024-09-27 20.96 21.29 20.57 20.63 +0.05% 76,194 158,941,075
2024-09-26 19.88 20.65 19.75 20.62 +3.46% 79,121 159,526,538
2024-09-25 19.8 20.19 19.39 19.93 +1.01% 93,701 185,962,171
2024-09-24 19.41 19.85 19.07 19.73 +0.97% 110,226 215,046,871
2024-09-23 19.11 20.2 19.11 19.54 +2.9% 105,192 206,590,204
2024-09-20 18.75 19.18 18.68 18.99 +0.74% 84,166 159,964,901
2024-09-19 18.56 18.97 18.32 18.85 +2% 81,936 153,228,891
2024-09-18 18.06 18.75 18.06 18.48 +1.99% 81,474 150,750,378
2024-09-13 17.97 18.35 17.83 18.12 +0.72% 49,394 89,743,569
2024-09-12 17.78 18.15 17.78 17.99 +0.56% 59,281 106,662,158
2024-09-11 17.58 18.1 17.44 17.89 +1.3% 79,551 141,780,734
2024-09-10 17.58 17.99 17.47 17.66 +0.46% 94,712 167,665,731
2024-09-09 17.38 17.96 17.2 17.58 +0.74% 72,969 128,918,457
2024-09-06 17.5 17.55 17.14 17.45 -0.29% 40,588 70,550,492
2024-09-05 17.45 17.58 17 17.5 +0.4% 58,001 100,868,645
2024-09-04 17.25 17.68 17.25 17.43 +0.06% 47,045 82,197,987
2024-09-03 17.1 17.62 17.09 17.42 +1.04% 48,577 84,583,498
2024-09-02 17.1 17.66 17.1 17.24 +0.94% 89,577 156,374,538
2024-08-30 16.2 17.25 16.2 17.08 +3.96% 74,910 126,681,814
2024-08-29 15.88 16.56 15.68 16.43 +2.69% 73,711 119,372,178
2024-08-28 16.88 16.91 15.77 16 -0.62% 76,144 122,404,505
2024-08-27 16.32 16.45 16 16.1 -2.42% 46,826 75,591,726
2024-08-26 16.34 16.56 16.01 16.5 +0.98% 49,463 80,967,823
2024-08-23 16.47 16.66 16.11 16.34 +0.62% 53,947 88,001,020
2024-08-22 16.38 16.45 16 16.24 -0.73% 61,656 100,128,871
2024-08-21 16.86 16.9 16.22 16.36 -2.5% 79,682 130,960,431
2024-08-20 17.42 17.47 16.66 16.78 -3.56% 77,694 130,951,141
2024-08-19 17.31 17.63 17.21 17.4 +0.69% 64,601 112,727,785
2024-08-16 17.4 17.6 17.26 17.28 -0.8% 31,160 54,250,473
2024-08-15 17.67 17.8 17.4 17.42 -1.41% 38,934 68,340,587
2024-08-14 17.73 17.97 17.62 17.67 -0.73% 25,419 45,086,553
2024-08-13 17.74 18.01 17.64 17.8 -0.11% 37,327 66,401,782
2024-08-12 17.7 18 17.64 17.82 -0.39% 50,103 89,038,243
2024-08-09 18.15 18.52 17.8 17.89 -1.16% 43,327 78,040,054
2024-08-08 17.95 18.26 17.71 18.1 +0.56% 38,010 68,458,910
2024-08-07 17.67 18.2 17.63 18 +1.01% 50,944 91,730,845
2024-08-06 18.09 18.26 17.59 17.82 -1.11% 59,176 105,301,060
2024-08-05 18.31 18.72 18 18.02 -2.44% 65,118 119,163,443
2024-08-02 18.2 18.6 18.12 18.47 +0.22% 85,699 158,170,435
2024-08-01 18.44 18.83 18.32 18.43 +0.71% 119,074 221,141,544
2024-07-31 17.82 18.35 17.3 18.3 +1.67% 220,936 396,942,140
2024-07-30 18 18.14 17.73 18 +9.16% 289,749 523,541,103
2024-07-29 16.35 16.59 16.13 16.49 +0.79% 66,380 108,699,910
2024-07-26 16.1 16.59 15.94 16.36 +2.76% 71,200 116,257,876
2024-07-25 15.97 16.09 15.64 15.92 -0.25% 73,943 117,139,465
2024-07-24 16.53 16.6 15.88 15.96 -3.86% 113,062 182,764,908
2024-07-23 17.31 17.37 16.5 16.6 -3.82% 77,782 130,324,961
2024-07-22 17.51 17.59 17.08 17.26 -0.92% 50,404 86,827,260
2024-07-19 17.72 17.74 17.28 17.42 -1.8% 54,588 95,465,109
2024-07-18 17.72 17.98 17.6 17.74 -0.06% 56,531 100,524,405
2024-07-17 18.62 18.72 17.7 17.75 -5.08% 79,562 143,379,496
2024-07-16 18.66 18.71 18.3 18.7 +0.21% 54,226 100,437,329
2024-07-15 18.07 18.82 17.86 18.66 +2.87% 130,545 241,032,062
2024-07-12 18.88 18.91 17.67 18.14 -3.87% 129,050 234,396,622
2024-07-11 19.24 19.34 18.6 18.87 -0.26% 170,441 321,872,834
2024-07-10 18.39 18.92 18.01 18.92 +10% 148,798 278,249,485
2024-07-09 17.09 17.25 16.85 17.2 +0.35% 68,133 116,303,239
2024-07-08 17.15 17.44 16.81 17.14 0% 65,624 112,398,153
2024-07-05 16.94 17.22 16.59 17.14 +1.96% 64,841 109,256,991
2024-07-04 16.96 17.2 16.71 16.81 -0.71% 62,298 104,956,246
2024-07-03 17 17.35 16.86 16.93 -1.17% 77,343 131,916,665
2024-07-02 17.9 18.01 17.02 17.13 -4.3% 104,386 179,594,946
2024-07-01 17.63 18.04 17.44 17.9 +1.19% 68,699 122,142,087
2024-06-28 17.17 17.9 17.17 17.69 +2.14% 88,449 156,184,762
2024-06-27 17.24 17.5 17.01 17.32 +0.46% 94,069 162,991,262
2024-06-26 17.91 17.97 16.79 17.24 -3.36% 190,300 327,252,431
2024-06-25 17.65 18.08 17.5 17.84 +1.19% 51,397 91,583,872
2024-06-24 18.21 18.54 17.61 17.63 -3.56% 103,235 185,944,531
2024-06-21 17.34 18.39 17.32 18.28 -1.77% 187,592 337,189,500
2024-06-20 18.55 18.94 18.44 18.61 +0.27% 54,608 101,797,039
2024-06-19 18.36 19.09 18.36 18.56 +1.09% 108,673 204,075,691
2024-06-18 18.05 18.45 17.8 18.36 -28.2% 65,820 119,766,775
2024-06-17 25.68 26.14 25.29 25.57 -1.08% 59,835 153,163,016
2024-06-14 26.03 26.28 25.68 25.85 -0.92% 51,838 134,480,103
2024-06-13 26.38 26.53 25.4 26.09 -1.21% 72,542 188,176,386
2024-06-12 26.9 27.1 26.4 26.41 -1.46% 35,505 94,362,357
2024-06-11 26.79 26.94 26.4 26.8 +0.04% 39,648 105,586,261
2024-06-07 27.01 27.27 26.72 26.79 -0.81% 23,820 64,122,711
2024-06-06 26.98 27.4 26.81 27.01 +0.22% 42,543 115,466,880
2024-06-05 27.66 27.66 26.76 26.95 -2.57% 36,189 98,051,172
2024-06-04 27.14 27.7 27.03 27.66 +2.33% 40,511 110,890,076
2024-06-03 27.03 27.73 26.74 27.03 -0.55% 54,450 148,024,378
2024-05-31 27.8 27.86 27.15 27.18 -1.88% 43,483 119,128,556
2024-05-30 28.07 28.09 27.56 27.7 -1.84% 25,273 70,158,934
2024-05-29 28.05 28.62 27.78 28.22 +0.39% 23,961 67,663,470
2024-05-28 28.46 28.6 27.94 28.11 -1.02% 29,396 82,739,668
2024-05-27 28.01 28.61 28.01 28.4 +2.27% 38,269 108,569,144
2024-05-24 28.28 28.48 27.75 27.77 -2.42% 34,107 95,513,144
2024-05-23 28.03 28.67 27.65 28.46 +1.53% 44,128 124,651,459
2024-05-22 28.2 28.38 27.82 28.03 -0.07% 36,676 103,131,099
2024-05-21 28.45 28.66 27.94 28.05 -1.41% 34,910 98,496,278
2024-05-20 27.4 28.57 27.11 28.45 +3.83% 66,993 187,393,822
2024-05-17 28 28.3 26.89 27.4 -3.18% 71,630 195,837,030
2024-05-16 28.61 28.94 28.04 28.3 -1.43% 47,303 134,166,796
2024-05-15 29.03 29.9 28.58 28.71 -0.97% 65,455 190,557,179
2024-05-14 28.78 29.27 28.61 28.99 -1.02% 66,385 192,180,826
2024-05-13 27.49 29.66 27.2 29.29 +7.13% 119,198 340,490,931
2024-05-10 26.57 27.35 26.2 27.34 +3.21% 60,742 163,748,460
2024-05-09 26 26.71 25.86 26.49 +2% 40,114 106,089,014
2024-05-08 26.52 26.52 25.83 25.97 -2.18% 56,293 147,262,724
2024-05-07 25.71 26.95 25.71 26.55 +2.27% 61,097 161,604,368
2024-05-06 25.83 26.07 24.78 25.96 +1.8% 75,967 194,685,932
2024-04-30 25.22 25.6 25.11 25.5 +1.11% 51,664 131,335,721
2024-04-29 25.81 25.96 25.11 25.22 -2.51% 73,981 187,850,795
2024-04-26 26.59 26.67 25.19 25.87 -1.97% 85,201 219,189,421
2024-04-25 26.69 26.7 26 26.39 -0.83% 51,742 136,429,817
2024-04-24 26.02 27.48 25.99 26.61 +5.81% 107,414 284,606,526
2024-04-23 25.95 26.5 25.05 25.15 -3.64% 74,051 189,323,752
2024-04-22 25.92 26.21 25.37 26.1 +0.69% 51,077 132,260,568
2024-04-19 25.38 26.17 25.32 25.92 +1.65% 73,348 189,451,735
2024-04-18 26 26.04 24 25.5 -3.63% 138,538 348,065,156
2024-04-17 26.2 26.56 25.87 26.46 +2.04% 43,617 114,347,983
2024-04-16 26.66 26.77 25.8 25.93 -2.59% 47,741 125,145,931
2024-04-15 25.98 26.7 25.5 26.62 +2.38% 64,182 168,242,136
2024-04-12 24.69 26.13 24.61 26 +5.69% 61,729 157,843,532
2024-04-11 24.18 24.91 24.05 24.6 +1.23% 39,140 96,309,393
2024-04-10 24.33 24.33 23.96 24.3 0% 26,119 63,127,984
2024-04-09 24.36 24.75 24.1 24.3 -1.5% 37,426 91,161,668
2024-04-08 24.7 24.79 24.3 24.67 -0.64% 46,786 114,833,454
2024-04-03 25.17 25.34 24.71 24.83 -0.88% 28,014 69,712,709
2024-04-02 24.92 25.22 24.66 25.05 +0.52% 50,253 125,769,088
2024-04-01 24.45 25.55 23.91 24.92 +2.05% 80,948 200,748,753
2024-03-29 23.74 24.45 23.45 24.42 +3.26% 54,943 132,732,824
2024-03-28 22.97 23.82 22.83 23.65 +2.38% 49,075 114,517,420
2024-03-27 23.52 24 23.02 23.1 -1.03% 49,929 117,319,718
2024-03-26 23.71 23.79 23.21 23.34 -1.6% 38,759 90,997,189
2024-03-25 23.11 24.16 23 23.72 +2.46% 59,253 141,298,428
2024-03-22 23.2 23.44 22.93 23.15 -0.3% 30,670 70,995,016
2024-03-21 23.38 23.54 23.18 23.22 -0.94% 27,812 64,901,064
2024-03-20 23.39 23.78 23.28 23.44 -0.21% 35,343 83,016,082
2024-03-19 23.56 23.64 23.2 23.49 -0.34% 31,898 74,719,472
2024-03-18 23.31 23.68 22.79 23.57 +1.07% 50,820 118,057,487
2024-03-15 22.97 23.34 22.91 23.32 +2.06% 51,346 118,838,311
2024-03-14 22.77 23.25 22.66 22.85 +0.66% 65,288 149,917,582
2024-03-13 23.3 23.37 22.5 22.7 -2.91% 85,970 195,237,563
2024-03-12 23.59 23.59 23.04 23.38 -1.1% 59,918 139,613,204
2024-03-11 23.74 24.3 23.4 23.64 -0.38% 63,689 151,387,636
2024-03-08 24.35 24.62 23.49 23.73 -3.3% 84,473 201,286,228
2024-03-07 24.58 25.05 24.15 24.54 +0.16% 52,977 130,173,031
2024-03-06 24.1 24.86 23.83 24.5 +1.74% 51,693 126,009,737
2024-03-05 24 24.78 23.68 24.08 -0.45% 72,674 176,585,939
2024-03-04 23.48 24.3 23.15 24.19 +3.07% 59,794 143,253,560
2024-03-01 23.07 23.64 22.89 23.47 +1.29% 62,716 146,173,432
2024-02-29 22.91 23.21 22.45 23.17 +1.13% 80,245 183,437,939
2024-02-28 23.95 23.95 22.91 22.91 -4.66% 65,615 153,598,851
2024-02-27 23.68 24.13 23.32 24.03 +0.54% 51,721 123,518,555
2024-02-26 24.18 24.6 23.68 23.9 -1.16% 61,297 147,001,495
2024-02-23 24.63 24.7 23.78 24.18 -0.86% 59,806 144,092,466
2024-02-22 23.6 24.9 23.03 24.39 +5.4% 128,200 306,811,000
2024-02-21 23 23.95 22.62 23.14 -0.26% 91,318 213,063,943
2024-02-20 21.48 23.35 21.21 23.2 +7.46% 104,399 235,372,220
2024-02-19 22 22.01 21.03 21.59 -0.96% 73,960 159,015,733
2024-02-08 21.32 22.27 21.21 21.8 +2.3% 87,263 190,707,733
2024-02-07 19.6 21.52 19.52 21.31 +8.5% 121,124 253,299,159
2024-02-06 19.48 20.25 19.11 19.64 -0.86% 78,924 155,064,308
2024-02-05 18.65 19.91 18.58 19.81 +4.32% 103,503 198,534,755
2024-02-02 19.4 19.66 18.65 18.99 -2.52% 68,419 131,494,040
2024-02-01 19.74 19.82 19.01 19.48 -0.81% 85,709 166,966,410
2024-01-31 18.77 20.13 18.67 19.64 +7.32% 124,909 246,822,955
2024-01-30 18.19 18.59 18.19 18.3 -1.67% 43,399 79,855,042
2024-01-29 18.92 18.98 18.6 18.61 -1.12% 44,900 84,279,438
2024-01-26 18.66 19 18.52 18.82 +0.8% 48,328 90,938,575
2024-01-25 18.52 18.73 18.22 18.67 +0.81% 47,135 87,053,241
2024-01-24 18.39 18.57 17.96 18.52 +1.42% 42,616 77,851,645
2024-01-23 17.88 18.38 17.6 18.26 +1.56% 43,429 78,294,304
2024-01-22 18.6 18.75 17.75 17.98 -3.54% 57,312 104,818,027
2024-01-19 18.83 19 18.51 18.64 -1.06% 36,737 68,796,996
2024-01-18 18.9 18.91 18.25 18.84 -0.32% 64,177 119,410,669
2024-01-17 18.51 19.25 18.31 18.9 +1.89% 89,076 168,979,200
2024-01-16 18.59 18.69 18.27 18.55 -0.54% 66,976 123,488,507
2024-01-15 17.51 18.98 17.41 18.65 +6.63% 159,518 293,027,156
2024-01-12 16.8 17.68 16.71 17.49 +4.67% 98,967 172,156,482
2024-01-11 16.91 17.05 16.68 16.71 -1.71% 44,267 74,475,214
2024-01-10 16.88 17.22 16.72 17 +0.89% 46,937 80,078,106
2024-01-09 16.42 16.93 16.22 16.85 +2.25% 53,234 88,975,450
2024-01-08 17.03 17.03 16.3 16.48 -3.57% 47,341 78,443,078
2024-01-05 16.85 17.39 16.76 17.09 +1.12% 56,652 97,425,763
2024-01-04 16.47 16.94 16.36 16.9 +2.42% 39,846 66,635,435
2024-01-03 16.6 16.75 16.36 16.5 -1.2% 40,592 67,074,321
2024-01-02 16.16 16.78 15.84 16.7 +5.3% 70,253 115,787,903

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

цгочЙ╣шВбф╗╜ 603098

近期数据

хНОш╛╛цЦ░цЭР 605158

2024年一季度

хНОц╡ЛцгАц╡Л 300012

近半年

хНОчУ╖шВбф╗╜ 001216

2022-2023两年

ц╡╖ф┐бхо╢чФ╡ 000921

2023年全年

хЫ╜цКХш╡ДцЬм 600061

近半年

шгХхдкх╛о-U 688515

近三个月

ш┤ЭцЦпчЙ╣ 300580

2024年一季度

щХ┐ц║РчФ╡хКЫ 000966

近期数据

ц╕Э х╝А хПС 000514

2022-2023两年

热门概念板块

元宇宙
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

近半年
芯片

хМЧф║мхРЫцнг (300223)

近半年
虚拟现实
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

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