хРИхЕ┤шВбф╗╜ 605005

数据更新至:

添加到对比分析

17.79 -0.45%

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

17.79
-0.45% -0.08
17.87
开盘价
17.89
最高价
17.58
最低价
16,746
成交量
数据更新至: 2025-03-25

技术指标

17.96
MA5 (5日均线)
17.56
MA10 (10日均线)
17.13
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 17.87 17.89 17.58 17.79 -0.45% 16,746 29,645,035
2025-03-24 17.68 17.97 17.36 17.87 +0.73% 45,668 80,803,125
2025-03-21 18.45 18.45 17.66 17.74 -3.85% 49,907 89,549,209
2025-03-20 17.8 18.63 17.76 18.45 +2.84% 67,772 123,897,383
2025-03-19 17.6 18.09 17.51 17.94 +1.59% 39,863 71,172,305
2025-03-18 17.18 17.75 17.16 17.66 +2.61% 37,085 64,796,664
2025-03-17 17.21 17.55 17 17.21 0% 19,406 33,304,922
2025-03-14 16.9 17.26 16.7 17.21 +1.29% 37,464 63,840,020
2025-03-13 16.7 17.32 16.63 16.99 +1.49% 44,954 76,120,274
2025-03-12 16.81 16.89 16.72 16.74 -0.3% 13,114 22,034,863
2025-03-11 16.56 16.87 16.56 16.79 0% 12,089 20,224,229
2025-03-10 16.82 16.94 16.72 16.79 +0.06% 13,792 23,194,281
2025-03-07 16.71 16.85 16.64 16.78 +0.48% 12,519 20,999,922
2025-03-06 16.81 16.82 16.67 16.7 -0.24% 13,915 23,282,277
2025-03-05 16.7 16.8 16.58 16.74 +0.42% 11,853 19,805,005
2025-03-04 16.48 16.73 16.4 16.67 +1.03% 12,910 21,471,892
2025-03-03 16.4 16.82 16.37 16.5 +0.43% 19,223 31,909,593
2025-02-28 16.65 16.77 16.41 16.43 -1.97% 16,631 27,441,478
2025-02-27 16.94 16.95 16.53 16.76 +0.12% 15,736 26,210,770
2025-02-26 16.35 16.95 16.35 16.74 +2.26% 27,836 46,526,651
2025-02-25 16.22 16.71 16.14 16.37 +0.43% 14,864 24,441,838
2025-02-24 16.48 16.48 16.19 16.3 -0.73% 12,809 20,857,767
2025-02-21 16.3 16.49 16.17 16.42 +0.24% 16,215 26,405,809
2025-02-20 16.53 16.6 16.3 16.38 -0.3% 15,844 25,984,459
2025-02-19 15.96 16.45 15.96 16.43 +2.56% 16,727 27,294,972
2025-02-18 16.25 16.25 15.96 16.02 -1.11% 13,218 21,333,511
2025-02-17 16.21 16.37 16.1 16.2 +0.06% 11,788 19,066,290
2025-02-14 16.13 16.36 16.09 16.19 +0.37% 9,608 15,602,929
2025-02-13 16.37 16.37 16.11 16.13 -1.47% 12,860 20,836,872
2025-02-12 16.47 16.47 16.26 16.37 -0.24% 10,634 17,399,312
2025-02-11 16.45 16.55 16.27 16.41 -0.12% 11,137 18,222,173
2025-02-10 16.18 16.47 16.13 16.43 +1.55% 15,817 25,753,225
2025-02-07 16.16 16.35 16.06 16.18 +0.19% 19,288 31,319,223
2025-02-06 15.82 16.3 15.74 16.15 +2.15% 14,593 23,354,392
2025-02-05 15.76 15.98 15.76 15.81 +0.32% 8,756 13,878,641
2025-01-27 15.98 16.02 15.74 15.76 -0.88% 8,646 13,707,189
2025-01-24 15.76 15.94 15.7 15.9 +0.76% 8,913 14,120,720
2025-01-23 16.09 16.09 15.78 15.78 -0.88% 10,274 16,404,437
2025-01-22 15.91 16.05 15.89 15.92 -0.62% 6,530 10,423,369
2025-01-21 16.07 16.1 15.9 16.02 +0.19% 5,973 9,546,765
2025-01-20 15.98 16.15 15.91 15.99 +0.57% 8,244 13,208,191
2025-01-17 15.87 16.08 15.85 15.9 +0.25% 9,653 15,395,291
2025-01-16 15.8 15.92 15.66 15.86 +0.83% 10,583 16,741,754
2025-01-15 15.88 15.9 15.7 15.73 -0.69% 8,429 13,303,166
2025-01-14 15.47 15.9 15.47 15.84 +2.06% 17,775 28,009,128
2025-01-13 15.6 15.69 15.35 15.52 -0.39% 10,364 16,105,647
2025-01-10 15.54 15.87 15.47 15.58 +0.19% 15,029 23,566,575
2025-01-09 15.56 15.66 15.46 15.55 -0.45% 6,136 9,551,444
2025-01-08 15.6 15.66 15.25 15.62 +0.19% 11,591 17,940,190
2025-01-07 15.53 15.63 15.32 15.59 +0.97% 9,315 14,459,130
2025-01-06 15.53 15.71 15.24 15.44 -0.58% 12,572 19,405,220
2025-01-03 15.8 15.86 15.46 15.53 -1.71% 16,501 25,789,859
2025-01-02 16.29 16.3 15.61 15.8 -3.07% 24,781 39,470,469
2024-12-31 16.69 16.75 16.29 16.3 -2.4% 17,978 29,616,750
2024-12-30 16.62 16.84 16.36 16.7 -0.42% 19,268 32,058,354
2024-12-27 16.65 16.93 16.6 16.77 -0.36% 25,762 43,117,495
2024-12-26 16.43 17.2 16.3 16.83 +2.68% 44,635 74,991,383
2024-12-25 16.29 16.46 16.14 16.39 +0.31% 10,052 16,414,139
2024-12-24 16.2 16.42 16.15 16.34 +1.05% 10,286 16,767,590
2024-12-23 16.7 16.7 16.06 16.17 -2.24% 17,162 27,930,483
2024-12-20 16.45 16.67 16.38 16.54 +0.3% 11,723 19,413,529
2024-12-19 16.21 16.52 16.21 16.49 -0.06% 10,183 16,717,118
2024-12-18 16.57 16.85 16.15 16.5 -1.26% 19,474 32,324,957
2024-12-17 16.69 16.96 16.51 16.71 +0.12% 21,754 36,473,700
2024-12-16 16.56 16.88 16.55 16.69 +0.24% 16,777 28,009,408
2024-12-13 16.7 16.79 16.53 16.65 -0.72% 13,648 22,714,665
2024-12-12 16.77 16.82 16.57 16.77 +0.12% 12,538 20,942,192
2024-12-11 16.73 16.83 16.68 16.75 -0.48% 10,760 18,008,924
2024-12-10 17.05 17.17 16.76 16.83 0% 24,373 41,285,459
2024-12-09 16.7 17 16.62 16.83 +0.42% 17,616 29,672,218
2024-12-06 17.25 17.25 16.6 16.76 +0.66% 21,625 36,211,723
2024-12-05 16.41 16.7 16.41 16.65 +1.52% 16,667 27,653,904
2024-12-04 16.54 16.61 16.3 16.4 -0.85% 13,197 21,722,671
2024-12-03 16.47 16.66 16.41 16.54 +0.3% 13,628 22,559,052
2024-12-02 16.43 16.55 16.39 16.49 +0.43% 10,661 17,559,397
2024-11-29 16.3 16.52 16.3 16.42 +0.31% 13,120 21,571,965
2024-11-28 16.48 16.55 16.35 16.37 -0.73% 8,660 14,246,258
2024-11-27 16.2 16.49 16.07 16.49 +0.98% 11,840 19,334,090
2024-11-26 16.29 16.47 16.03 16.33 +0.25% 12,555 20,373,917
2024-11-25 16.11 16.39 15.91 16.29 +1.43% 12,657 20,553,085
2024-11-22 16.65 16.65 16.05 16.06 -3.08% 15,193 24,763,311
2024-11-21 16.65 16.65 16.43 16.57 -0.66% 11,247 18,598,084
2024-11-20 16.6 16.68 16.45 16.68 +0.72% 13,102 21,676,461
2024-11-19 16.35 16.57 16.2 16.56 +1.78% 15,251 25,139,379
2024-11-18 16.41 16.63 16.22 16.27 -0.73% 14,013 22,983,816
2024-11-15 16.36 16.71 16.36 16.39 -0.91% 15,311 25,353,615
2024-11-14 16.91 16.91 16.5 16.54 -2.19% 13,728 22,876,519
2024-11-13 17.04 17.04 16.58 16.91 -0.18% 22,963 38,530,874
2024-11-12 17.12 17.27 16.86 16.94 -1.05% 27,851 47,482,968
2024-11-11 17.09 17.22 16.93 17.12 0% 21,998 37,568,260
2024-11-08 17.4 17.44 17.01 17.12 -0.52% 32,188 55,092,985
2024-11-07 17.05 17.29 16.97 17.21 +0.23% 24,261 41,629,469
2024-11-06 17.43 17.52 17.07 17.17 -2.11% 47,002 80,924,258
2024-11-05 17.82 17.99 17.33 17.54 -0.23% 63,659 111,653,577
2024-11-04 16.75 17.8 16.75 17.58 +2.93% 60,796 105,996,582
2024-11-01 17.2 17.24 16.5 17.08 0% 24,786 41,880,408
2024-10-31 17.14 17.25 16.8 17.08 +0.06% 25,917 43,981,267
2024-10-30 16.93 17.2 16.5 17.07 +0.47% 41,789 70,523,460
2024-10-29 16.46 17.5 16.28 16.99 +3.47% 56,774 95,457,800
2024-10-28 16.46 16.74 16.32 16.42 -0.18% 22,406 36,736,491
2024-10-25 16.5 16.58 16.35 16.45 +0.3% 17,620 28,960,965
2024-10-24 16.28 16.5 16.2 16.4 +0.43% 14,930 24,433,387
2024-10-23 16.32 16.5 16.16 16.33 +0.49% 14,786 24,202,522
2024-10-22 16.06 16.34 16.06 16.25 +0.81% 18,587 30,141,893
2024-10-21 16.1 16.19 15.95 16.12 +0.31% 21,566 34,691,535
2024-10-18 15.75 16.26 15.75 16.07 +1.07% 19,801 31,768,825
2024-10-17 15.93 16.19 15.89 15.9 -0.13% 11,527 18,441,426
2024-10-16 15.68 16.09 15.68 15.92 -1% 11,257 17,916,486
2024-10-15 16.36 16.46 16.05 16.08 -1.77% 13,456 21,826,338
2024-10-14 16.12 16.38 15.91 16.37 +1.55% 14,329 23,185,147
2024-10-11 16.85 16.85 15.95 16.12 -2.72% 20,057 32,451,628
2024-10-10 16.88 16.88 16.16 16.57 +1.04% 25,627 42,451,693
2024-10-09 17.55 17.55 16.07 16.4 -6.61% 45,550 76,146,149
2024-10-08 18.6 18.6 16.76 17.56 +3.78% 74,055 130,494,658
2024-09-30 16.39 17.11 16 16.92 +6.95% 62,955 104,315,227
2024-09-27 15.4 15.89 15.4 15.82 +3.06% 19,838 31,100,160
2024-09-26 15.1 15.36 15.01 15.35 +1.66% 17,931 27,298,291
2024-09-25 15.07 15.28 15.03 15.1 +0.53% 16,891 25,635,784
2024-09-24 15.06 15.12 14.76 15.02 +0.81% 14,338 21,451,565
2024-09-23 14.45 14.97 14.45 14.9 +0.34% 7,634 11,342,083
2024-09-20 14.96 14.99 14.78 14.85 -0.6% 6,591 9,793,169
2024-09-19 14.79 14.98 14.74 14.94 +1.36% 7,778 11,576,435
2024-09-18 14.8 14.85 14.61 14.74 +0.07% 8,722 12,836,213
2024-09-13 14.95 14.95 14.72 14.73 -0.87% 7,542 11,151,114
2024-09-12 14.85 15.02 14.85 14.86 -0.47% 6,750 10,063,809
2024-09-11 14.88 15.08 14.88 14.93 -0.6% 7,676 11,491,154
2024-09-10 14.94 15.1 14.76 15.02 +0.87% 9,709 14,485,729
2024-09-09 14.86 14.98 14.72 14.89 +0.2% 8,057 11,976,960
2024-09-06 15.29 15.29 14.86 14.86 -2.24% 13,811 20,750,524
2024-09-05 15.15 15.26 15.1 15.2 +0.07% 12,918 19,613,165
2024-09-04 15.19 15.38 15.14 15.19 -1.43% 18,460 28,118,361
2024-09-03 15.54 15.65 15.18 15.41 -0.71% 35,257 54,022,851
2024-09-02 15.1 16.61 14.98 15.52 +2.78% 56,941 89,938,752
2024-08-30 15.02 15.2 14.98 15.1 +0.6% 12,004 18,173,115
2024-08-29 14.71 15.02 14.71 15.01 +1.42% 7,673 11,467,182
2024-08-28 14.7 14.83 14.63 14.8 +0.48% 3,863 5,693,517
2024-08-27 14.95 14.95 14.71 14.73 -1.47% 6,093 9,009,672
2024-08-26 14.87 14.97 14.78 14.95 +0.54% 5,206 7,768,004
2024-08-23 14.86 14.92 14.75 14.87 +0.34% 7,167 10,636,873
2024-08-22 14.85 14.98 14.79 14.82 -0.13% 7,353 10,933,619
2024-08-21 14.96 15.06 14.8 14.84 -0.27% 7,669 11,395,145
2024-08-20 14.89 14.97 14.75 14.88 -0.27% 6,906 10,241,886
2024-08-19 15.03 15.25 14.9 14.92 -1.06% 8,381 12,626,830
2024-08-16 15.04 15.1 14.91 15.08 +0.8% 6,804 10,220,479
2024-08-15 14.89 15.01 14.72 14.96 +0.94% 7,696 11,461,499
2024-08-14 14.94 15.08 14.8 14.82 -0.47% 7,406 11,042,098
2024-08-13 14.9 14.91 14.73 14.89 +0.74% 3,807 5,638,455
2024-08-12 14.85 14.92 14.67 14.78 -0.14% 5,474 8,099,561
2024-08-09 14.91 15 14.79 14.8 -0.74% 6,494 9,667,205
2024-08-08 14.8 14.96 14.63 14.91 +0.47% 8,111 11,995,075
2024-08-07 14.98 15.05 14.81 14.84 -0.27% 7,344 10,954,940
2024-08-06 14.92 14.98 14.71 14.88 +0.88% 7,558 11,181,697
2024-08-05 15.01 15.2 14.71 14.75 -2.06% 14,965 22,278,351
2024-08-02 15.26 15.37 15.02 15.06 -1.76% 9,082 13,772,824
2024-08-01 15.37 15.5 15.21 15.33 -0.52% 12,692 19,470,938
2024-07-31 15.16 15.43 15.12 15.41 +1.58% 13,442 20,591,267
2024-07-30 15.13 15.22 14.99 15.17 +0.2% 9,935 15,025,463
2024-07-29 15.22 15.26 15.07 15.14 +0.07% 8,485 12,861,092
2024-07-26 14.96 15.18 14.95 15.13 +1.75% 6,802 10,279,134
2024-07-25 14.61 14.93 14.61 14.87 +0.81% 9,825 14,519,561
2024-07-24 14.84 14.97 14.75 14.75 -1.21% 13,811 20,481,939
2024-07-23 15.19 15.25 14.92 14.93 -1.65% 13,411 20,188,650
2024-07-22 15.1 15.25 15.02 15.18 +0.6% 7,819 11,809,817
2024-07-19 15.2 15.49 15.05 15.09 -0.66% 12,924 19,657,251
2024-07-18 15.17 15.28 15 15.19 -0.33% 10,998 16,632,288
2024-07-17 15.59 15.75 15.19 15.24 -2.25% 12,728 19,505,325
2024-07-16 15.51 15.73 15.45 15.59 -0.45% 10,758 16,760,228
2024-07-15 15.84 16 15.61 15.66 -1.82% 10,823 17,039,410
2024-07-12 15.7 16.05 15.66 15.95 +0.82% 19,889 31,523,965
2024-07-11 15.69 15.97 15.68 15.82 +2.2% 21,933 34,651,538
2024-07-10 15.17 15.76 15.17 15.48 +0.98% 29,724 46,249,625
2024-07-09 14.95 15.35 14.83 15.33 +3.09% 23,461 35,589,985
2024-07-08 14.93 15.08 14.85 14.87 -1.39% 10,840 16,203,452
2024-07-05 14.8 15.1 14.66 15.08 +0.67% 15,689 23,355,973
2024-07-04 14.92 15.34 14.86 14.98 +0.27% 23,073 34,698,562
2024-07-03 15.49 15.5 14.91 14.94 -2.73% 35,084 52,846,338
2024-07-02 15.87 15.97 15.3 15.36 -1.73% 37,304 57,512,073
2024-07-01 15.3 15.9 15.22 15.63 -2.07% 85,305 132,160,488
2024-06-28 15.17 16.73 15.17 15.96 +4.93% 117,418 193,407,058
2024-06-27 15.82 15.82 15.18 15.21 -6.23% 60,711 93,783,636
2024-06-26 15.57 16.86 15.31 16.22 +5.81% 66,801 110,467,508
2024-06-25 15.13 15.8 15.13 15.33 -0.13% 9,262 14,325,786
2024-06-24 15.67 15.95 15.34 15.35 -3.82% 14,482 22,547,943
2024-06-21 15.9 15.98 15.6 15.96 +1.2% 10,583 16,761,830
2024-06-20 16.3 16.39 15.72 15.77 -3.25% 13,800 21,940,895
2024-06-19 16.61 16.68 16.22 16.3 -1.57% 12,038 19,684,140
2024-06-18 16.12 16.65 16.02 16.56 +3.89% 21,136 34,553,300
2024-06-17 16.1 16.35 15.93 15.94 -1.85% 11,308 18,203,087
2024-06-14 16.12 16.28 15.96 16.24 +0.12% 8,449 13,597,485
2024-06-13 16.13 16.38 16.06 16.22 0% 5,818 9,438,694
2024-06-12 16.12 16.33 16.02 16.22 +0.62% 8,421 13,661,678
2024-06-11 16.2 16.24 15.56 16.12 +1.38% 9,235 14,678,155
2024-06-07 16.06 16.17 15.78 15.9 +0.06% 9,749 15,542,374
2024-06-06 16.1 16.36 15.88 15.89 -1.97% 17,555 28,072,792
2024-06-05 16.35 16.61 16.2 16.21 -1.58% 10,242 16,811,916
2024-06-04 16.33 16.65 16.13 16.47 -0.48% 18,430 30,079,841
2024-06-03 17.26 17.28 16.39 16.55 -3.16% 22,008 36,908,439
2024-05-31 16.77 17.11 16.62 17.09 +2.4% 23,247 39,465,149
2024-05-30 16.5 16.78 16.39 16.69 +1.27% 13,761 22,923,581
2024-05-29 16.33 16.64 16.28 16.48 -0.12% 10,045 16,526,365
2024-05-28 16.38 16.76 16.38 16.5 -0.36% 9,963 16,500,966
2024-05-27 16.34 16.7 16.12 16.56 -0.18% 17,286 28,219,588
2024-05-24 16.5 16.8 16.46 16.59 -0.36% 11,860 19,702,494
2024-05-23 16.61 16.82 16.6 16.65 -1.25% 9,664 16,128,613
2024-05-22 16.8 17.07 16.68 16.86 -0.53% 12,105 20,354,916
2024-05-21 16.91 17.2 16.62 16.95 +0.12% 12,847 21,613,011
2024-05-20 16.88 17.13 16.78 16.93 0% 12,743 21,571,535
2024-05-17 16.86 16.96 16.7 16.93 +0.65% 9,125 15,371,384
2024-05-16 16.77 17.14 16.65 16.82 +0.06% 9,274 15,672,795
2024-05-15 16.99 17.33 16.81 16.81 -1.06% 10,730 18,325,751
2024-05-14 16.6 17.17 16.6 16.99 +1.55% 16,073 27,261,151
2024-05-13 17.18 17.18 16.6 16.73 -1.59% 15,702 26,332,934
2024-05-10 17.3 17.38 17 17 -1.73% 12,092 20,695,923
2024-05-09 17.36 17.45 17.25 17.3 +0.29% 11,886 20,611,410
2024-05-08 17.45 17.56 17.22 17.25 -1.09% 13,179 22,872,099
2024-05-07 17.48 17.6 17.31 17.44 -0.74% 17,677 30,785,630
2024-05-06 17.2 17.59 17.2 17.57 +2.63% 28,661 50,069,249
2024-04-30 17.06 17.5 17.06 17.12 +0.29% 23,519 40,526,431
2024-04-29 16.95 17.27 16.89 17.07 +2.03% 20,850 35,484,525
2024-04-26 16.99 17.09 16.51 16.73 0% 27,103 45,633,676
2024-04-25 16.58 16.84 16.55 16.73 +0.9% 16,724 27,944,562
2024-04-24 16.09 16.66 16.09 16.58 +2.85% 18,180 29,885,435
2024-04-23 15.89 16.18 15.8 16.12 +1.26% 17,759 28,449,674
2024-04-22 15.71 16.02 15.32 15.92 +1.34% 15,961 25,193,231
2024-04-19 15.68 15.86 15.44 15.71 0% 12,316 19,236,241
2024-04-18 15.63 16.06 15.34 15.71 +0.45% 17,890 28,209,882
2024-04-17 14.8 15.65 14.7 15.64 +7.79% 20,575 31,676,867
2024-04-16 15.21 15.47 14.44 14.51 -5.47% 28,629 42,088,687
2024-04-15 15.93 16.15 15.15 15.35 -3.64% 24,946 38,492,897
2024-04-12 15.85 16.15 15.85 15.93 +0.25% 14,419 23,127,207
2024-04-11 15.89 16.19 15.81 15.89 -1.18% 16,961 27,155,226
2024-04-10 16.4 16.56 15.9 16.08 -2.9% 27,259 44,030,315
2024-04-09 16.7 16.95 16.45 16.56 -1.19% 20,815 34,539,896
2024-04-08 16.54 17.16 16.41 16.76 +1.33% 29,054 48,682,488
2024-04-03 16.95 16.98 16.3 16.54 -2.59% 29,638 49,055,626
2024-04-02 17.17 17.26 16.71 16.98 -1.16% 29,602 50,061,245
2024-04-01 16.91 17.33 16.91 17.18 +1.72% 32,865 56,521,002
2024-03-29 17.29 17.45 16.69 16.89 -1.8% 39,845 67,369,225
2024-03-28 16.44 18.02 16.39 17.2 +5.01% 54,791 93,729,973
2024-03-27 17.51 17.77 16.38 16.38 -9.05% 71,788 122,110,455
2024-03-26 17.35 18.5 17.07 18.01 +3.15% 96,705 173,022,363
2024-03-25 17.71 17.83 17.11 17.46 -4.22% 65,929 114,412,711
2024-03-22 17.55 18.93 17.32 18.23 +2.76% 128,152 231,816,617
2024-03-21 17.62 18.29 17.26 17.74 -1.55% 99,709 175,033,499
2024-03-20 16.33 18.02 16.33 18.02 +10.01% 92,393 162,669,593
2024-03-19 16.4 16.82 16.15 16.38 +0.49% 26,216 43,197,756
2024-03-18 15.92 16.33 15.92 16.3 +2.19% 22,856 37,068,038
2024-03-15 15.56 15.95 15.56 15.95 +1.27% 16,557 26,175,951
2024-03-14 15.7 15.95 15.39 15.75 +0.38% 16,185 25,503,578
2024-03-13 15.58 15.89 15.58 15.69 +0.32% 15,414 24,233,921
2024-03-12 15.33 15.72 15.29 15.64 +2.36% 20,466 31,816,848
2024-03-11 15.19 15.31 15.01 15.28 +0.92% 11,554 17,605,211
2024-03-08 15.13 15.3 15.04 15.14 -0.07% 10,950 16,551,999
2024-03-07 15.21 15.47 15.05 15.15 0% 16,604 25,320,084
2024-03-06 15.18 15.28 14.98 15.15 0% 10,563 15,990,443
2024-03-05 15.33 15.35 14.93 15.15 -1.24% 15,168 22,923,749
2024-03-04 15.28 15.35 14.93 15.34 +0.39% 12,335 18,674,919
2024-03-01 15.41 15.48 14.96 15.28 +1.06% 18,145 27,597,650
2024-02-29 14.4 15.12 14.37 15.12 +3.77% 21,471 31,941,851
2024-02-28 15.87 16.02 14.56 14.57 -7.37% 37,841 57,966,237
2024-02-27 15.06 15.73 15.06 15.73 +3.28% 20,688 32,122,523
2024-02-26 15.1 15.49 14.9 15.23 +2.28% 25,305 38,594,233
2024-02-23 14.56 14.91 14.39 14.89 +2.76% 17,673 25,801,389
2024-02-22 14.29 14.65 14.13 14.49 +1.19% 13,001 18,677,555
2024-02-21 14 14.69 13.91 14.32 +1.63% 22,446 32,364,996
2024-02-20 13.77 14.09 13.6 14.09 +1.29% 21,083 29,355,878
2024-02-19 13.42 14.03 13.42 13.91 +4.19% 28,598 39,567,014
2024-02-08 12.58 13.35 11.3 13.35 +6.29% 41,507 51,857,529
2024-02-07 13.18 13.28 12.46 12.56 -3.16% 39,082 49,900,929
2024-02-06 12.75 13.26 11.9 12.97 +2.21% 31,719 39,740,117
2024-02-05 13.4 13.42 12.4 12.69 -6.76% 35,295 45,307,137
2024-02-02 14.23 14.31 13.1 13.61 -3.54% 31,470 43,193,216
2024-02-01 14.11 14.39 13.75 14.11 +0.07% 18,697 26,303,282
2024-01-31 14.75 14.88 14 14.1 -4.08% 24,211 34,650,075
2024-01-30 14.83 15.14 14.6 14.7 -1.54% 15,587 23,167,147
2024-01-29 15.4 15.56 14.9 14.93 -3.3% 16,538 24,969,926
2024-01-26 15.58 15.69 15.4 15.44 -0.71% 13,411 20,819,949
2024-01-25 15.2 15.61 15.01 15.55 +2.24% 16,802 25,912,419
2024-01-24 15.27 15.37 14.69 15.21 -0.39% 18,324 27,520,922
2024-01-23 15 15.31 14.92 15.27 +0.73% 18,983 28,758,980
2024-01-22 15.78 15.91 15.04 15.16 -4.71% 25,433 39,447,619
2024-01-19 16 16.16 15.8 15.91 -0.56% 14,857 23,695,006
2024-01-18 16.7 16.7 15.63 16 -0.74% 31,261 49,693,851
2024-01-17 16.55 16.56 16.12 16.12 -2.42% 14,558 23,788,338
2024-01-16 16.51 16.65 16.35 16.52 -0.72% 12,064 19,875,917
2024-01-15 16.76 16.88 16.49 16.64 -0.36% 11,586 19,282,660
2024-01-12 16.84 16.92 16.61 16.7 -0.77% 10,286 17,225,261
2024-01-11 16.54 16.9 16.32 16.83 +2.62% 19,186 31,986,541
2024-01-10 16.68 16.75 16.39 16.4 -2.21% 15,531 25,681,724
2024-01-09 16.55 16.98 16.55 16.77 +1.33% 17,508 29,435,825
2024-01-08 16.81 16.95 16.55 16.55 -1.31% 17,565 29,357,186
2024-01-05 17.08 17.19 16.7 16.77 -1.58% 20,434 34,521,165
2024-01-04 16.98 17.2 16.84 17.04 -0.18% 17,561 29,929,262
2024-01-03 17.44 17.51 16.91 17.07 -2.4% 28,499 48,738,318
2024-01-02 17.52 17.65 17.38 17.49 -0.29% 25,382 44,565,969

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╛╖х▒ХхБех║╖ 000813

2024年至今

чзСхдзхЫ╜хИЫ 300520

近三个月

чеЮщймчФ╡хКЫ 603530

2023年全年

ф╜РхКЫшНпф╕Ъ 300181

近半年

шБФхРИч▓╛хпЖ 001268

近半年

хдПхОжч▓╛хпЖ 001306

近三个月

ц╗ихМЦшВбф╗╜ 601678

2023年全年

х╣┐цЩЯцЬЙшЙ▓ 600259

近期数据

цМпхНОщгОхЕЙ 688439

2023年全年

ц▒ЙхиБчзСцКА 300007

近三个月

热门概念板块

新能源汽车
智能制造
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
区块链
军工

шИкхПСхКихКЫ (600893)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年

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