хдкх╣│щ╕Я 603877

数据更新至:

添加到对比分析

15.29 0.00%

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

15.29
0% 0
15.29
开盘价
15.45
最高价
15.08
最低价
8,024
成交量
数据更新至: 2025-03-25

技术指标

15.28
MA5 (5日均线)
15.40
MA10 (10日均线)
15.02
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 15.29 15.45 15.08 15.29 0% 8,024 12,183,363
2025-03-24 15.24 15.55 15.12 15.29 +0.46% 18,871 28,887,157
2025-03-21 15.18 15.5 15.18 15.22 -0.91% 14,998 23,014,594
2025-03-20 15.18 15.51 15.12 15.36 +0.66% 24,644 37,598,219
2025-03-19 15.93 16.38 15.25 15.26 -3.54% 34,067 52,983,773
2025-03-18 15.63 15.88 15.3 15.82 +1.41% 27,437 42,660,488
2025-03-17 15.6 15.8 15.51 15.6 +0.97% 23,980 37,575,084
2025-03-14 15.5 15.65 15.35 15.45 +0.39% 23,074 35,703,562
2025-03-13 15.3 15.46 15.26 15.39 +0.46% 17,909 27,492,344
2025-03-12 15.23 15.53 15.09 15.32 +0.33% 22,389 34,221,299
2025-03-11 14.75 15.35 14.66 15.27 +2.41% 24,152 36,372,470
2025-03-10 14.77 14.99 14.75 14.91 +1.22% 21,918 32,596,074
2025-03-07 14.68 14.75 14.56 14.73 +0.34% 14,606 21,430,636
2025-03-06 14.68 14.83 14.58 14.68 0% 18,544 27,232,697
2025-03-05 14.57 14.73 14.26 14.68 +1.03% 20,978 30,444,368
2025-03-04 14.31 14.55 14.22 14.53 +0.76% 13,642 19,641,192
2025-03-03 14.55 14.8 14.31 14.42 -0.55% 22,338 32,542,415
2025-02-28 14.45 14.58 14.3 14.5 +0.07% 21,585 31,234,633
2025-02-27 14.29 14.55 14.22 14.49 +1.9% 23,617 34,057,031
2025-02-26 14.17 14.32 14.1 14.22 +0.71% 14,194 20,141,535
2025-02-25 14.42 14.59 14.1 14.12 -2.75% 23,670 33,977,866
2025-02-24 13.98 14.59 13.93 14.52 +3.64% 38,409 54,965,677
2025-02-21 14.25 14.32 13.92 14.01 -2.16% 22,274 31,209,593
2025-02-20 14.15 14.39 14.11 14.32 +1.27% 14,670 20,910,086
2025-02-19 14.15 14.18 14 14.14 +0.07% 15,670 22,095,197
2025-02-18 14.42 14.5 14.05 14.13 -2.01% 18,493 26,444,110
2025-02-17 14.58 14.62 14.33 14.42 -0.76% 16,440 23,781,644
2025-02-14 14.73 14.73 14.44 14.53 -0.82% 15,049 21,911,361
2025-02-13 14.32 14.89 14.32 14.65 -1.28% 17,307 25,525,084
2025-02-12 14.9 14.95 14.69 14.84 -0.4% 18,791 27,853,789
2025-02-11 14.97 15.08 14.8 14.9 -0.6% 19,945 29,748,860
2025-02-10 14.57 15.08 14.46 14.99 +2.81% 37,482 55,541,784
2025-02-07 14.51 14.78 14.41 14.58 +0.21% 25,209 36,782,879
2025-02-06 14.6 14.65 14.25 14.55 -0.61% 28,579 41,322,295
2025-02-05 14.68 14.69 14.26 14.64 +0.9% 26,136 37,836,876
2025-01-27 13.88 14.53 13.71 14.51 +4.54% 37,041 52,915,652
2025-01-24 13.66 13.92 13.59 13.88 +1.31% 16,299 22,436,335
2025-01-23 13.9 14.08 13.68 13.7 -1.3% 20,990 29,130,045
2025-01-22 14.03 14.15 13.5 13.88 -2.25% 38,284 52,559,262
2025-01-21 14.5 14.58 14.06 14.2 -1.53% 21,426 30,425,451
2025-01-20 14.17 14.67 14.12 14.42 +2.27% 28,072 40,531,659
2025-01-17 14.68 14.68 14.08 14.1 -4.21% 31,042 44,108,024
2025-01-16 14.54 14.95 14.32 14.72 +1.38% 26,107 38,511,943
2025-01-15 14.61 14.8 14.41 14.52 -0.68% 20,247 29,504,561
2025-01-14 14.01 14.69 14 14.62 +3.69% 27,406 39,459,779
2025-01-13 14 14.33 13.63 14.1 +0.36% 29,465 41,440,800
2025-01-10 14.63 14.67 14.03 14.05 -3.9% 32,684 46,673,482
2025-01-09 14.81 15.05 14.61 14.62 -2.66% 26,333 38,904,106
2025-01-08 14.89 15.05 14.48 15.02 +0.87% 36,685 54,358,971
2025-01-07 14.66 14.95 14.24 14.89 +0.81% 43,520 64,010,214
2025-01-06 14.49 15.06 13.72 14.77 +2.21% 45,446 66,043,337
2025-01-03 14.97 15.27 14.31 14.45 -3.54% 61,739 90,789,474
2025-01-02 14.79 15.2 14.2 14.98 +1.22% 82,007 121,034,903
2024-12-31 13.99 15.05 13.97 14.8 +6.02% 72,640 105,437,169
2024-12-30 14.24 14.28 13.83 13.96 -1.69% 19,054 26,681,335
2024-12-27 14.09 14.34 13.95 14.2 +1.07% 20,459 29,031,686
2024-12-26 14.19 14.44 14.03 14.05 -0.99% 23,643 33,562,113
2024-12-25 14.45 14.52 13.91 14.19 -2.14% 26,085 36,771,811
2024-12-24 14.36 14.53 14.16 14.5 +1.19% 24,823 35,620,734
2024-12-23 15.09 15.09 14.25 14.33 -5.04% 40,894 59,288,304
2024-12-20 14.68 15.2 14.61 15.09 +2.86% 41,115 61,788,467
2024-12-19 14.71 14.83 14.43 14.67 -1.54% 34,451 50,262,393
2024-12-18 15.04 15.23 14.81 14.9 -2.49% 47,792 71,526,392
2024-12-17 16.02 16.1 15.15 15.28 -4.56% 70,954 109,127,512
2024-12-16 15.44 16.93 15.38 16.01 +3.69% 113,731 181,745,273
2024-12-13 15.82 15.84 15.36 15.44 -2.34% 48,904 75,947,523
2024-12-12 15.6 15.87 15.42 15.81 +0.96% 61,254 96,054,247
2024-12-11 15 15.82 14.9 15.66 +4.19% 87,180 135,882,652
2024-12-10 15.23 15.72 15 15.03 +2.38% 72,443 110,836,083
2024-12-09 15.04 15.16 14.62 14.68 -2.97% 39,491 58,563,135
2024-12-06 14.92 15.37 14.87 15.13 +2.3% 51,736 78,290,274
2024-12-05 14.65 14.89 14.56 14.79 -0.2% 49,315 72,604,090
2024-12-04 15.29 15.46 14.72 14.82 -2.18% 73,696 110,943,123
2024-12-03 15.81 16.1 15.05 15.15 +1.88% 114,990 176,883,726
2024-12-02 14.48 15.11 14.48 14.87 +1.78% 93,694 139,736,805
2024-11-29 13.84 14.98 13.84 14.61 +5.79% 111,908 161,307,472
2024-11-28 13.94 14.26 13.78 13.81 -0.93% 42,627 59,763,049
2024-11-27 13.6 13.94 13.42 13.94 +1.31% 41,814 57,106,524
2024-11-26 14.32 14.32 13.64 13.76 -1.36% 45,859 63,774,515
2024-11-25 13.58 14.1 13.37 13.95 +2.88% 71,810 99,142,418
2024-11-22 14.19 14.36 13.55 13.56 -5.9% 87,862 122,647,275
2024-11-21 14.44 14.54 14.11 14.41 -1.3% 90,192 129,107,143
2024-11-20 14.33 14.83 14.25 14.6 +0.34% 118,686 172,501,414
2024-11-19 14.6 14.67 13.98 14.55 -5.89% 157,670 225,794,493
2024-11-18 15.23 15.95 15 15.46 +6.62% 235,773 365,568,462
2024-11-15 13.79 14.5 13.76 14.5 +10.02% 62,096 89,077,469
2024-11-14 13.55 13.58 13.18 13.18 -2.73% 21,582 28,831,109
2024-11-13 13.47 13.68 13.28 13.55 +0.52% 26,375 35,510,356
2024-11-12 13.44 13.87 13.4 13.48 +0.3% 41,336 56,439,999
2024-11-11 13.47 13.52 13.21 13.44 -0.67% 31,045 41,475,114
2024-11-08 13.98 14.08 13.42 13.53 -2.24% 54,977 74,980,465
2024-11-07 13.38 13.86 13.27 13.84 +3.28% 33,794 46,257,207
2024-11-06 13.29 13.47 13.15 13.4 +0.9% 29,947 39,908,608
2024-11-05 13.11 13.36 13.08 13.28 +1.53% 20,908 27,732,957
2024-11-04 12.71 13.09 12.65 13.08 +2.67% 21,443 27,749,088
2024-11-01 13.12 13.13 12.74 12.74 -2.97% 27,050 34,809,160
2024-10-31 13.07 13.29 12.96 13.13 +0.31% 22,457 29,496,608
2024-10-30 13.3 13.41 12.99 13.09 -1.5% 27,421 36,222,761
2024-10-29 13.71 13.73 13.22 13.29 -2.85% 28,866 38,648,386
2024-10-28 13.56 13.69 13.44 13.68 +0.22% 25,611 34,761,082
2024-10-25 13.26 13.65 13.08 13.65 -0.36% 33,388 44,810,739
2024-10-24 13.74 13.75 13.5 13.7 -0.07% 16,527 22,465,153
2024-10-23 13.5 13.71 13.42 13.71 +1.56% 20,133 27,327,533
2024-10-22 13.27 13.53 13.13 13.5 +1.5% 24,005 32,068,345
2024-10-21 13.18 13.34 12.95 13.3 +1.53% 24,872 32,785,944
2024-10-18 12.84 13.34 12.74 13.1 +2.34% 30,291 39,410,465
2024-10-17 13.02 13.18 12.75 12.8 -2.14% 21,158 27,275,359
2024-10-16 12.79 13.08 12.76 13.08 +1.32% 21,050 27,182,309
2024-10-15 13.17 13.21 12.85 12.91 -2.27% 22,981 29,963,954
2024-10-14 13.1 13.37 12.8 13.21 +0.84% 23,157 30,214,671
2024-10-11 13.7 13.7 12.87 13.1 -4.87% 25,194 33,271,720
2024-10-10 13.48 14.12 13.1 13.77 +1.03% 41,981 56,913,096
2024-10-09 14.77 14.77 13.63 13.63 -9.97% 49,246 69,395,918
2024-10-08 15.71 15.71 14.34 15.14 +6.02% 65,820 98,974,226
2024-09-30 13.9 14.44 13.22 14.28 +8.76% 63,013 87,690,881
2024-09-27 12.6 13.14 12.56 13.13 +5.46% 24,990 32,107,966
2024-09-26 11.73 12.45 11.71 12.45 +5.96% 27,743 33,553,618
2024-09-25 11.73 11.98 11.69 11.75 +1.47% 23,280 27,507,819
2024-09-24 11.18 11.6 11.18 11.58 +3.49% 25,766 29,443,424
2024-09-23 11.13 11.24 11.05 11.19 +0.36% 11,110 12,367,825
2024-09-20 11.38 11.39 11.02 11.15 -2.11% 17,537 19,561,219
2024-09-19 11.09 11.53 11.08 11.39 +2.34% 16,743 18,956,294
2024-09-18 11.15 11.23 10.89 11.13 -0.09% 14,147 15,602,156
2024-09-13 11.39 11.46 11.14 11.14 -2.37% 10,140 11,445,372
2024-09-12 11.3 11.51 11.29 11.41 +0.62% 14,868 16,941,548
2024-09-11 11.52 11.52 11.2 11.34 -2.07% 15,095 17,097,318
2024-09-10 11.79 11.82 11.46 11.58 -1.78% 17,800 20,606,351
2024-09-09 11.75 11.89 11.66 11.79 -0.76% 12,132 14,271,632
2024-09-06 12.17 12.2 11.71 11.88 -1.9% 14,640 17,443,106
2024-09-05 12.02 12.15 11.95 12.11 +0.67% 9,669 11,674,871
2024-09-04 12 12.11 11.93 12.03 -0.17% 12,306 14,779,584
2024-09-03 12.12 12.22 11.93 12.05 -0.66% 11,808 14,241,185
2024-09-02 12.3 12.46 12.08 12.13 -2.18% 14,139 17,300,756
2024-08-30 12.16 12.58 12.05 12.4 +2.14% 17,409 21,556,276
2024-08-29 11.85 12.2 11.7 12.14 -0.9% 15,974 19,223,063
2024-08-28 12.34 12.39 12.06 12.25 -0.81% 13,793 16,872,184
2024-08-27 12.4 12.44 12.3 12.35 -0.72% 10,005 12,354,766
2024-08-26 12.34 12.54 12.28 12.44 +0.08% 11,123 13,810,971
2024-08-23 12.33 12.53 12.33 12.43 -0.08% 13,206 16,367,323
2024-08-22 12.44 12.55 12.23 12.44 0% 15,615 19,332,556
2024-08-21 12.65 12.65 12.34 12.44 -1.74% 20,077 25,041,372
2024-08-20 13.45 13.47 12.63 12.66 -7.18% 33,391 42,641,805
2024-08-19 13.68 13.77 13.57 13.64 -0.51% 10,793 14,739,800
2024-08-16 13.84 13.88 13.63 13.71 -1.08% 12,179 16,717,257
2024-08-15 13.73 13.99 13.71 13.86 0% 13,891 19,235,894
2024-08-14 13.86 13.91 13.73 13.86 -0.22% 11,338 15,672,953
2024-08-13 13.87 13.89 13.65 13.89 -0.07% 12,495 17,246,373
2024-08-12 13.82 13.92 13.7 13.9 -0.22% 11,985 16,558,096
2024-08-09 13.97 14.04 13.81 13.93 -0.29% 15,294 21,288,718
2024-08-08 13.69 13.97 13.6 13.97 +2.27% 20,231 27,959,144
2024-08-07 13.56 13.66 13.45 13.66 0% 12,244 16,602,228
2024-08-06 13.45 13.66 13.44 13.66 +2.02% 13,914 18,833,357
2024-08-05 13.48 13.74 13.37 13.39 -1.62% 17,791 24,136,252
2024-08-02 13.49 13.67 13.46 13.61 -0.07% 10,986 14,913,370
2024-08-01 13.7 13.71 13.47 13.62 -0.22% 15,678 21,293,010
2024-07-31 13.07 13.68 13.07 13.65 +3.64% 19,866 26,786,647
2024-07-30 13.06 13.17 12.98 13.17 +0.23% 10,449 13,683,718
2024-07-29 13.24 13.25 13.02 13.14 -0.76% 11,847 15,497,990
2024-07-26 13.03 13.24 12.94 13.24 +1.61% 14,070 18,455,542
2024-07-25 12.8 13.05 12.75 13.03 +0.85% 11,370 14,726,381
2024-07-24 12.99 13 12.75 12.92 -1.3% 14,068 18,079,974
2024-07-23 13.23 13.27 12.95 13.09 -1.73% 12,491 16,340,925
2024-07-22 13.15 13.32 13.05 13.32 +1.22% 13,332 17,573,820
2024-07-19 13.1 13.16 12.92 13.16 +0.61% 13,639 17,811,314
2024-07-18 13.05 13.11 12.83 13.08 -0.68% 12,301 15,981,479
2024-07-17 13.1 13.18 12.92 13.17 +0.38% 13,382 17,490,480
2024-07-16 13.06 13.13 12.95 13.12 -0.76% 11,002 14,339,731
2024-07-15 13.35 13.37 13.08 13.22 -1.64% 12,201 16,075,682
2024-07-12 13.42 13.52 13.25 13.44 -0.74% 13,097 17,496,929
2024-07-11 13.15 13.54 13.15 13.54 +3.68% 18,405 24,600,054
2024-07-10 13 13.13 12.84 13.06 -0.68% 12,022 15,607,547
2024-07-09 12.95 13.15 12.66 13.15 +1.54% 14,821 19,141,884
2024-07-08 13.39 13.43 12.9 12.95 -4.07% 13,499 17,653,749
2024-07-05 13.34 13.5 13.26 13.5 +1.2% 8,515 11,395,950
2024-07-04 13.7 13.72 13.28 13.34 -2.98% 15,013 20,155,755
2024-07-03 13.7 13.85 13.61 13.75 -0.29% 10,553 14,504,764
2024-07-02 13.83 13.98 13.61 13.79 0% 14,843 20,474,386
2024-07-01 13.58 13.84 13.4 13.79 +0.44% 15,611 21,273,957
2024-06-28 13.8 13.96 13.71 13.73 -1.44% 13,032 18,033,417
2024-06-27 14.23 14.25 13.79 13.93 -2.11% 15,098 21,034,383
2024-06-26 14 14.24 13.87 14.23 +0.92% 13,523 19,020,312
2024-06-25 13.9 14.1 13.83 14.1 +0.71% 13,931 19,431,174
2024-06-24 14.21 14.21 13.81 14 -2.17% 16,859 23,569,440
2024-06-21 14.16 14.38 14.05 14.31 +0.85% 8,337 11,862,242
2024-06-20 14.38 14.38 14.04 14.19 -1.25% 14,988 21,208,192
2024-06-19 14.84 14.84 14.37 14.37 -2.24% 14,261 20,658,592
2024-06-18 14.75 14.88 14.67 14.7 -0.81% 12,301 18,151,994
2024-06-17 14.97 15.04 14.77 14.82 -1.53% 11,024 16,403,350
2024-06-14 14.86 15.09 14.81 15.05 +0.33% 12,217 18,261,112
2024-06-13 15.1 15.11 14.74 15 -0.73% 16,929 25,127,619
2024-06-12 15.23 15.4 15.04 15.11 -1.63% 20,827 31,589,568
2024-06-11 15.5 15.52 15.23 15.36 -0.97% 12,357 18,976,820
2024-06-07 14.6 15.65 14.6 15.51 +6.38% 45,687 69,310,997
2024-06-06 15.15 15.18 14.58 14.58 -3.32% 22,411 33,094,666
2024-06-05 15.36 15.48 15.07 15.08 -2.46% 18,949 28,896,782
2024-06-04 15.51 15.65 15.35 15.46 -0.9% 13,938 21,603,325
2024-06-03 15.85 15.87 15.35 15.6 -1.58% 18,464 28,672,888
2024-05-31 15.66 16.06 15.51 15.85 +1.41% 23,339 36,995,532
2024-05-30 15.57 15.72 15.43 15.63 +0.39% 18,482 28,783,449
2024-05-29 15.47 15.82 15.36 15.57 -0.83% 20,025 31,346,559
2024-05-28 15.84 15.88 15.38 15.7 -1.88% 29,900 46,386,427
2024-05-27 15.6 16 15.33 16 +1.91% 24,558 38,147,885
2024-05-24 15.86 15.89 15.47 15.7 -0.32% 16,434 25,699,209
2024-05-23 16.22 16.22 15.71 15.75 -2.78% 21,803 34,671,683
2024-05-22 15.81 16.3 15.77 16.2 +1.31% 26,213 42,273,305
2024-05-21 15.7 16 15.7 15.99 +0.19% 18,717 29,723,679
2024-05-20 15.8 16.08 15.56 15.96 -4.43% 35,839 56,772,380
2024-05-17 16.87 16.87 16.44 16.7 +0.97% 29,852 49,629,608
2024-05-16 16.9 16.98 16.45 16.54 -1.37% 29,576 49,155,114
2024-05-15 16.35 16.95 16.35 16.77 +1.76% 32,184 53,840,858
2024-05-14 15.92 16.67 15.9 16.48 +3.78% 39,711 64,741,455
2024-05-13 15.91 15.94 15.53 15.88 +0.63% 25,499 40,263,723
2024-05-10 15.93 15.97 15.45 15.78 +0.06% 29,374 46,117,442
2024-05-09 15.68 15.9 15.64 15.77 +1.28% 20,709 32,743,934
2024-05-08 15.71 15.81 15.48 15.57 -0.83% 26,096 40,718,218
2024-05-07 15.85 15.93 15.63 15.7 +0.45% 32,413 51,104,742
2024-05-06 15.31 15.74 15.3 15.63 +3.03% 39,515 61,236,859
2024-04-30 15.26 15.49 15.15 15.17 -0.33% 29,406 44,812,527
2024-04-29 14.92 15.23 14.8 15.22 +2.08% 29,303 44,351,246
2024-04-26 14.71 15.04 14.66 14.91 +0.2% 32,052 47,614,151
2024-04-25 14.78 14.98 14.64 14.88 +0.95% 24,997 37,021,075
2024-04-24 14.7 14.76 14.55 14.74 +0.34% 23,052 33,837,487
2024-04-23 14.69 14.8 14.61 14.69 -0.2% 23,633 34,732,799
2024-04-22 14.73 14.96 14.46 14.72 -0.88% 28,164 41,596,763
2024-04-19 15.15 15.28 14.74 14.85 -0.87% 39,117 58,473,926
2024-04-18 14.95 15.28 14.46 14.98 -1.12% 64,041 95,760,814
2024-04-17 15.11 15.29 14.68 15.15 +1.07% 67,627 102,248,585
2024-04-16 15.5 15.5 14.99 14.99 -10.02% 48,675 73,424,932
2024-04-15 17.13 17.25 16.3 16.66 -5.02% 63,629 106,575,581
2024-04-12 16.81 17.69 16.29 17.54 +2.57% 96,521 163,397,443
2024-04-11 17.23 17.38 16.82 17.1 -3.55% 81,203 138,856,105
2024-04-10 16.86 18.48 16.84 17.73 +4.97% 116,779 205,579,633
2024-04-09 16.78 16.9 16.3 16.89 -0.06% 34,577 57,776,562
2024-04-08 16.69 16.95 16.62 16.9 +1.26% 35,181 59,002,107
2024-04-03 16.65 16.88 16.63 16.69 -0.36% 25,523 42,773,181
2024-04-02 16.62 16.76 16.43 16.75 +0.6% 34,519 57,402,085
2024-04-01 16.19 16.65 16.01 16.65 +3.03% 34,100 56,040,628
2024-03-29 16.03 16.16 15.8 16.16 +0.5% 22,095 35,312,006
2024-03-28 15.8 16.17 15.72 16.08 +0.06% 33,216 53,047,866
2024-03-27 16.09 16.29 15.83 16.07 -0.62% 28,292 45,565,407
2024-03-26 16.42 16.42 16.01 16.17 -2.53% 39,562 64,034,275
2024-03-25 16.48 16.64 16.25 16.59 -1.37% 47,304 77,812,384
2024-03-22 16.98 17.04 16.44 16.82 +1.02% 70,234 117,489,416
2024-03-21 16.64 16.73 16.37 16.65 0% 32,149 53,190,484
2024-03-20 16.45 16.65 16.45 16.65 0% 25,006 41,391,812
2024-03-19 16.7 16.7 16.42 16.65 0% 25,602 42,345,805
2024-03-18 16.82 16.82 16.41 16.65 0% 29,352 48,613,987
2024-03-15 16.62 16.75 16.4 16.65 +0.91% 35,645 59,208,712
2024-03-14 16.74 16.77 16.26 16.5 -1.37% 36,113 59,474,634
2024-03-13 16.34 16.98 16.25 16.73 +2.39% 77,039 128,936,121
2024-03-12 15.67 16.4 15.55 16.34 +6.04% 75,031 120,682,774
2024-03-11 15.01 15.45 14.91 15.41 +2.66% 30,239 46,244,458
2024-03-08 14.94 15.09 14.82 15.01 +0.6% 15,261 22,831,453
2024-03-07 15.22 15.29 14.89 14.92 -1.84% 24,672 37,186,415
2024-03-06 15.04 15.4 15 15.2 +0.86% 24,642 37,456,999
2024-03-05 15.12 15.27 15 15.07 -1.57% 27,512 41,584,590
2024-03-04 15.49 15.54 15.08 15.31 -1.1% 30,852 47,040,265
2024-03-01 15.53 15.59 15.31 15.48 -0.39% 31,170 48,051,025
2024-02-29 15.08 15.67 15.03 15.54 +1.9% 41,862 64,763,669
2024-02-28 15.96 16.25 15.21 15.25 -5.1% 66,270 104,650,503
2024-02-27 15.76 16.09 15.61 16.07 +1.84% 51,389 81,986,098
2024-02-26 15.79 16.14 15.69 15.78 -0.32% 53,756 85,365,897
2024-02-23 15.49 15.89 15.42 15.83 +2.39% 53,849 84,293,396
2024-02-22 15.23 15.52 15.16 15.46 +0.13% 53,552 82,259,619
2024-02-21 15.27 15.85 15.1 15.44 +0.13% 65,574 101,686,404
2024-02-20 15.39 15.68 15.21 15.42 -0.26% 47,590 73,425,141
2024-02-19 15.41 15.62 15.22 15.46 +0.39% 60,707 93,826,782
2024-02-08 15 15.64 14.82 15.4 +2.12% 57,652 88,256,390
2024-02-07 14.97 15.29 14.88 15.08 +0.2% 59,855 90,356,219
2024-02-06 14 15.45 13.5 15.05 +5.47% 62,101 90,200,273
2024-02-05 14.04 14.68 13.2 14.27 -0.9% 54,750 76,312,746
2024-02-02 14.9 15.06 13.82 14.4 -3.87% 56,814 82,024,631
2024-02-01 14.42 15.15 14.2 14.98 +3.67% 60,591 89,705,244
2024-01-31 15.24 15.41 14.4 14.45 -6.35% 69,633 103,706,482
2024-01-30 15.88 16.29 15.37 15.43 -4.99% 51,166 80,858,989
2024-01-29 16.87 17.11 16.01 16.24 -4.97% 67,396 110,646,339
2024-01-26 17.56 17.8 17.03 17.09 -4.95% 77,566 135,150,341
2024-01-25 17.71 18.19 17.22 17.98 -1.1% 108,756 192,545,763
2024-01-24 17.22 18.65 16.84 18.18 +4.78% 128,419 226,203,893
2024-01-23 17.14 17.7 16.6 17.35 +0.93% 103,382 177,457,384
2024-01-22 18.34 18.34 17.09 17.19 -4.23% 139,295 246,554,592
2024-01-19 16.32 17.95 16.11 17.95 +9.99% 102,401 176,211,539
2024-01-18 16.57 16.75 15.73 16.32 -3.66% 106,007 170,874,442
2024-01-17 17.45 17.99 16.94 16.94 -3.2% 94,797 165,374,356
2024-01-16 17.9 18.18 17.3 17.5 -4.89% 121,619 214,331,927
2024-01-15 18 19.42 17.83 18.4 -3.41% 152,512 281,936,364
2024-01-12 20 21.43 17.67 19.05 -2.21% 239,499 465,801,445
2024-01-11 18.5 19.48 18.24 19.48 +9.99% 104,988 201,040,673
2024-01-10 16.62 17.71 16.42 17.71 +10% 104,261 180,538,320
2024-01-09 16.1 16.1 16.1 16.1 +9.97% 45,923 73,935,563
2024-01-08 15.63 15.64 14.62 14.64 -9.07% 48,545 73,008,008
2024-01-05 16.33 16.5 15.99 16.1 -1.65% 23,406 37,896,167
2024-01-04 16.31 16.37 16.12 16.37 -0.37% 25,229 41,025,101
2024-01-03 16.6 16.6 16.2 16.43 -1.5% 29,214 47,643,643
2024-01-02 16.88 16.93 16.45 16.68 -2.34% 39,830 66,351,674

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

хЕ┤цмгцЦ░цЭР 001358

近三个月

чЩ╛хеец│░ 688177

近三个月

щЧ╜ф╕ЬчФ╡хКЫ 000993

近半年

ф╕ЬхЕ┤шпБхИ╕ 601198

2024年一季度

ф┐бч╗┤щАЪф┐б 300136

近期数据

цмгхдйчзСцКА 300615

近期数据

щЗСш╛╛шО▒ 688057

2023年全年

ф╕Йф╕АщЗНшГ╜ 688349

近三个月

хЬгхЕГчОпф┐Э 300867

近期数据

хиБц┤╛ца╝ 603956

近半年

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
区块链
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

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