щХ┐щ╕┐щлШчзС 605008

数据更新至:

添加到对比分析

15.90 +0.38%

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

15.9
+0.38% +0.06
15.84
开盘价
16.07
最高价
15.59
最低价
27,497
成交量
数据更新至: 2025-03-25

技术指标

16.20
MA5 (5日均线)
15.92
MA10 (10日均线)
14.84
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 15.84 16.07 15.59 15.9 +0.38% 27,497 43,539,541
2025-03-24 15.8 16.14 15.29 15.84 0% 77,388 121,839,199
2025-03-21 16.45 16.59 15.75 15.84 -4.64% 74,822 120,307,336
2025-03-20 16.83 16.9 16.06 16.61 -1.19% 78,341 129,300,434
2025-03-19 16 16.94 16 16.81 +4.8% 71,919 119,143,635
2025-03-18 15.75 16.19 15.75 16.04 +0.69% 58,008 92,759,588
2025-03-17 15.4 16.46 15.4 15.93 +3.51% 71,329 114,398,320
2025-03-14 15.23 15.42 15.06 15.39 +0.46% 49,644 75,824,010
2025-03-13 15.48 15.65 15 15.32 -1.1% 74,894 114,186,622
2025-03-12 15.04 15.55 15.04 15.49 +2.24% 71,786 110,177,553
2025-03-11 14.76 15.32 14.71 15.15 +0.8% 81,531 122,237,976
2025-03-10 14.31 15.39 14.02 15.03 +7.36% 116,836 173,365,063
2025-03-07 13.63 14.18 13.53 14 +2.64% 71,939 100,048,653
2025-03-06 13.57 13.8 13.5 13.64 +0.74% 44,114 60,272,440
2025-03-05 13.5 13.64 13.4 13.54 +0.59% 39,800 53,813,941
2025-03-04 13.1 13.5 13.03 13.46 +1.74% 49,238 65,738,283
2025-03-03 13.15 13.59 13 13.23 +1.46% 58,964 78,585,564
2025-02-28 13.28 13.3 13 13.04 -1.95% 32,979 43,201,502
2025-02-27 13.37 13.46 12.97 13.3 +0.38% 46,191 61,092,235
2025-02-26 13.11 13.57 13.02 13.25 +1.15% 54,537 72,401,701
2025-02-25 13.2 13.45 13.1 13.1 -2.96% 68,463 90,686,311
2025-02-24 12.99 13.62 12.86 13.5 -0.37% 120,004 159,448,406
2025-02-21 13.95 14.1 13.34 13.55 +0.37% 227,250 311,807,650
2025-02-20 12.41 13.5 12.41 13.5 +10.02% 144,765 189,532,957
2025-02-19 11.54 12.29 11.54 12.27 +5.68% 65,867 79,457,198
2025-02-18 11.59 11.99 11.52 11.61 +0.69% 36,608 42,986,097
2025-02-17 11.7 11.84 11.52 11.53 -1.79% 25,768 29,880,878
2025-02-14 11.65 11.82 11.65 11.74 -0.34% 18,147 21,292,077
2025-02-13 11.67 12.15 11.57 11.78 +0.94% 44,615 52,731,841
2025-02-12 11.27 11.72 11.21 11.67 +3.55% 40,969 47,072,414
2025-02-11 11.27 11.35 11.15 11.27 0% 18,891 21,231,371
2025-02-10 11.25 11.32 11.22 11.27 +0.27% 17,018 19,158,782
2025-02-07 11.1 11.39 11 11.24 +1.35% 29,975 33,636,343
2025-02-06 10.98 11.1 10.9 11.09 +0.91% 16,942 18,654,963
2025-02-05 10.99 11.02 10.87 10.99 +0.55% 10,489 11,500,346
2025-01-27 10.99 11.08 10.92 10.93 0% 15,577 17,128,782
2025-01-24 10.93 10.99 10.85 10.93 -0.09% 13,591 14,844,632
2025-01-23 10.99 11.17 10.94 10.94 +1.02% 27,410 30,315,482
2025-01-22 10.98 11 10.79 10.83 -1.28% 12,785 13,884,497
2025-01-21 11.05 11.08 10.93 10.97 -0.36% 12,189 13,373,977
2025-01-20 11.15 11.15 10.98 11.01 +0.09% 16,483 18,185,976
2025-01-17 10.93 11.18 10.87 11 +0.64% 18,982 20,892,321
2025-01-16 11.05 11.14 10.85 10.93 +0.09% 22,699 24,989,748
2025-01-15 10.96 10.98 10.8 10.92 -1.09% 23,064 25,081,489
2025-01-14 10.8 11.07 10.78 11.04 +2.41% 41,319 45,096,162
2025-01-13 11 11.17 10.69 10.78 -4.09% 30,824 33,610,646
2025-01-10 11.54 11.62 11.24 11.24 -3.02% 14,344 16,415,112
2025-01-09 11.6 11.68 11.45 11.59 -0.17% 11,831 13,728,649
2025-01-08 11.63 11.65 11.35 11.61 -0.51% 17,553 20,216,025
2025-01-07 11.44 11.75 11.39 11.67 +2.01% 18,941 21,865,784
2025-01-06 11.42 11.59 11.22 11.44 +0.18% 15,406 17,585,198
2025-01-03 11.62 11.75 11.36 11.42 -1.47% 23,584 27,274,842
2025-01-02 11.95 11.99 11.48 11.59 -2.93% 34,085 39,887,156
2024-12-31 12.2 12.2 11.9 11.94 -2.05% 24,375 29,286,645
2024-12-30 12.25 12.26 12.1 12.19 -0.49% 15,823 19,265,440
2024-12-27 12.01 12.35 12 12.25 +1.49% 32,374 39,647,286
2024-12-26 11.99 12.14 11.91 12.07 +0.17% 17,429 21,017,593
2024-12-25 12.07 12.17 11.85 12.05 -0.08% 24,476 29,418,926
2024-12-24 11.9 12.08 11.87 12.06 +1.34% 16,229 19,443,275
2024-12-23 12.02 12.14 11.87 11.9 -1.24% 22,976 27,524,874
2024-12-20 11.95 12.09 11.95 12.05 +0.67% 14,373 17,286,331
2024-12-19 11.94 12.02 11.77 11.97 -0.42% 22,472 26,762,908
2024-12-18 12.16 12.24 11.98 12.02 -0.74% 22,957 27,728,708
2024-12-17 12.5 12.51 12.1 12.11 -3.27% 38,608 47,266,972
2024-12-16 12.59 12.73 12.47 12.52 +0.4% 38,234 48,130,010
2024-12-13 12.57 12.69 12.41 12.47 -1.03% 50,901 63,776,636
2024-12-12 12.44 12.63 12.35 12.6 +0.96% 46,642 58,180,986
2024-12-11 12.74 12.79 12.33 12.48 -2.5% 79,492 99,302,277
2024-12-10 12.96 13.45 12.75 12.8 +0.63% 92,458 120,128,797
2024-12-09 12.69 13.03 12.61 12.72 +0.16% 56,515 72,163,025
2024-12-06 12.68 12.72 12.53 12.7 +0.32% 32,911 41,613,541
2024-12-05 12.56 12.71 12.51 12.66 +0.8% 24,684 31,213,679
2024-12-04 12.76 12.83 12.46 12.56 -1.57% 33,527 42,471,885
2024-12-03 12.75 12.84 12.64 12.76 0% 27,617 35,194,193
2024-12-02 12.53 12.83 12.51 12.76 +2.16% 46,163 58,407,758
2024-11-29 12.37 12.59 12.28 12.49 +1.13% 37,560 46,800,060
2024-11-28 12.3 12.43 12.16 12.35 +0.41% 30,846 38,042,000
2024-11-27 12.29 12.3 11.83 12.3 +0.9% 27,203 32,782,652
2024-11-26 12.42 12.5 12.17 12.19 -1.77% 19,788 24,387,711
2024-11-25 12.4 12.62 12.22 12.41 +2.14% 32,711 40,676,862
2024-11-22 12.81 12.85 12.14 12.15 -4.78% 33,637 41,884,885
2024-11-21 12.85 13.02 12.69 12.76 0% 32,879 42,135,664
2024-11-20 12.61 12.77 12.5 12.76 +1.75% 32,792 41,584,621
2024-11-19 12.32 12.54 12.25 12.54 +1.87% 23,843 29,604,376
2024-11-18 12.54 12.55 12.1 12.31 -0.81% 22,576 27,800,794
2024-11-15 12.4 12.64 12.34 12.41 -0.32% 24,455 30,562,397
2024-11-14 12.71 12.75 12.37 12.45 -2.12% 22,940 28,720,181
2024-11-13 12.75 12.93 12.48 12.72 -0.31% 29,982 38,017,527
2024-11-12 12.94 13.16 12.63 12.76 -1.09% 38,864 49,880,979
2024-11-11 12.44 13.19 12.4 12.9 +2.87% 63,796 81,861,476
2024-11-08 12.76 12.86 12.43 12.54 -0.79% 34,668 43,672,016
2024-11-07 12.18 12.67 12.18 12.64 +1.94% 41,213 51,442,458
2024-11-06 12.3 12.4 12.18 12.4 +0.32% 33,695 41,517,158
2024-11-05 12.1 12.53 11.94 12.36 +2.23% 47,199 57,501,317
2024-11-04 11.68 12.2 11.67 12.09 +2.72% 33,327 40,035,600
2024-11-01 12.11 12.17 11.75 11.77 -3.6% 36,174 43,042,993
2024-10-31 12.35 12.51 12.08 12.21 +0.08% 39,990 49,296,137
2024-10-30 12.22 12.39 12.08 12.2 -1.05% 20,119 24,554,825
2024-10-29 12.65 12.66 12.22 12.33 -1.67% 23,985 29,654,617
2024-10-28 12.44 12.69 12.3 12.54 +1.13% 28,379 35,428,354
2024-10-25 12.13 12.45 12.13 12.4 +2.23% 30,698 37,862,193
2024-10-24 12.1 12.25 12.04 12.13 0% 14,835 17,959,287
2024-10-23 12.09 12.27 12.06 12.13 +0.33% 20,695 25,142,504
2024-10-22 11.88 12.19 11.88 12.09 +0.83% 26,283 31,756,003
2024-10-21 12.05 12.16 11.9 11.99 -0.5% 29,523 35,458,198
2024-10-18 11.9 12.17 11.79 12.05 +1.01% 26,476 31,681,625
2024-10-17 12 12.25 11.92 11.93 -0.17% 23,275 28,087,958
2024-10-16 11.59 12.07 11.53 11.95 +1.27% 22,098 26,262,883
2024-10-15 12.13 12.13 11.8 11.8 -2.56% 24,157 28,945,558
2024-10-14 11.98 12.19 11.87 12.11 +1.09% 23,383 28,172,582
2024-10-11 12.22 12.32 11.88 11.98 -1.32% 24,010 28,985,905
2024-10-10 12 12.51 11.92 12.14 -0.25% 34,478 42,045,924
2024-10-09 13.42 13.42 12.15 12.17 -9.85% 48,622 60,761,186
2024-10-08 14.7 14.7 12.9 13.5 +0.9% 75,820 102,929,370
2024-09-30 12.65 13.55 12.5 13.38 +8.16% 46,543 60,621,727
2024-09-27 12.02 12.39 12.02 12.37 +3.34% 16,924 20,649,813
2024-09-26 11.67 12.04 11.63 11.97 +2.48% 13,554 16,088,098
2024-09-25 11.98 11.98 11.61 11.68 0% 11,204 13,208,393
2024-09-24 11.53 11.7 11.11 11.68 +2.73% 9,356 10,847,414
2024-09-23 11.36 11.48 11.34 11.37 -0.96% 4,770 5,437,966
2024-09-20 11.6 11.64 11.36 11.48 -0.35% 6,942 7,949,792
2024-09-19 11.41 11.6 11.25 11.52 +2.49% 9,346 10,723,642
2024-09-18 11.27 11.35 11.02 11.24 -0.44% 7,362 8,208,788
2024-09-13 11.52 11.56 11.28 11.29 -2.42% 7,481 8,511,347
2024-09-12 11.79 11.79 11.38 11.57 0% 9,401 10,920,144
2024-09-11 11.56 11.78 11.46 11.57 -0.77% 7,559 8,775,336
2024-09-10 11.65 11.75 11.45 11.66 +0.09% 5,031 5,831,247
2024-09-09 11.68 11.81 11.56 11.65 -0.6% 6,326 7,391,139
2024-09-06 11.73 11.88 11.66 11.72 -1.1% 5,414 6,357,663
2024-09-05 11.85 11.92 11.79 11.85 +0.17% 7,602 9,009,410
2024-09-04 11.72 11.97 11.72 11.83 -0.17% 7,693 9,118,446
2024-09-03 11.59 12.02 11.59 11.85 +1.28% 13,902 16,513,359
2024-09-02 11.92 12.22 11.67 11.7 +0.34% 20,768 24,626,303
2024-08-30 11.76 12.04 11.57 11.66 -0.17% 17,479 20,507,742
2024-08-29 11.48 11.71 11.42 11.68 +1.74% 11,190 12,985,226
2024-08-28 11.24 11.57 11.19 11.48 +1.15% 6,524 7,470,497
2024-08-27 11.46 11.51 11.28 11.35 -1.48% 4,480 5,092,304
2024-08-26 11.31 11.52 11.31 11.52 +1.05% 5,366 6,131,714
2024-08-23 11.19 11.46 10.93 11.4 +1.69% 13,648 15,345,662
2024-08-22 11.4 11.4 11.17 11.21 -0.62% 3,887 4,387,959
2024-08-21 11.33 11.39 11.26 11.28 -1.14% 3,630 4,107,169
2024-08-20 11.57 11.62 11.37 11.41 -1.72% 5,494 6,286,613
2024-08-19 11.58 11.78 11.56 11.61 -0.51% 5,685 6,622,993
2024-08-16 11.74 11.77 11.57 11.67 -0.6% 7,743 9,012,849
2024-08-15 11.56 11.86 11.55 11.74 +0.77% 11,458 13,435,467
2024-08-14 11.75 11.78 11.59 11.65 -0.43% 4,300 5,014,368
2024-08-13 12 12.1 11.53 11.7 -0.26% 7,022 8,168,222
2024-08-12 11.56 11.74 11.49 11.73 +0.86% 10,962 12,772,616
2024-08-09 11.89 11.95 11.61 11.63 -2.19% 8,185 9,594,815
2024-08-08 11.62 11.93 11.45 11.89 +2.32% 11,290 13,227,536
2024-08-07 11.75 11.87 11.59 11.62 -1.19% 9,488 11,069,871
2024-08-06 11.65 11.84 11.59 11.76 +0.94% 11,310 13,272,354
2024-08-05 11.88 12.03 11.6 11.65 -2.92% 15,743 18,592,631
2024-08-02 12.1 12.23 12 12 -1.48% 16,540 20,030,739
2024-08-01 12.13 12.23 12.04 12.18 -0.41% 22,939 27,823,977
2024-07-31 12.56 12.7 11.97 12.23 -0.41% 54,348 66,154,092
2024-07-30 11.12 12.28 11.08 12.28 +10.04% 27,108 32,140,425
2024-07-29 11.55 11.55 11.11 11.16 -2.87% 19,435 21,843,140
2024-07-26 11.4 11.56 11.3 11.49 +0.79% 12,215 13,948,258
2024-07-25 11.43 11.58 11.18 11.4 +0.88% 8,093 9,237,615
2024-07-24 11.48 11.66 11.22 11.3 -2.25% 12,033 13,729,613
2024-07-23 11.67 11.89 11.45 11.56 +0.78% 24,058 28,168,323
2024-07-22 11.99 12.11 11.07 11.47 -4.97% 41,757 48,084,652
2024-07-19 12.08 12.16 11.97 12.07 -0.33% 7,616 9,186,243
2024-07-18 12.05 12.19 11.86 12.11 +0.58% 8,423 10,075,892
2024-07-17 12.12 12.24 12 12.04 -0.41% 6,909 8,337,683
2024-07-16 12.07 12.27 12.03 12.09 -0.66% 7,270 8,817,971
2024-07-15 12.34 12.39 12.09 12.17 -1.62% 7,117 8,655,277
2024-07-12 12.38 12.58 12.35 12.37 -0.88% 4,432 5,496,103
2024-07-11 12.44 12.6 12.34 12.48 +2.46% 7,143 8,913,777
2024-07-10 12.15 12.48 11.98 12.18 -0.16% 7,479 9,205,421
2024-07-09 12.08 12.25 11.82 12.2 +1.24% 7,975 9,613,821
2024-07-08 12.62 12.62 11.97 12.05 -4.52% 11,372 13,844,414
2024-07-05 12.61 12.71 12.42 12.62 -0.16% 12,778 16,036,529
2024-07-04 12.88 12.98 12.57 12.64 -2.32% 7,799 9,949,140
2024-07-03 12.96 13.13 12.88 12.94 -0.92% 7,067 9,165,532
2024-07-02 13.15 13.38 13.03 13.06 -1.36% 6,740 8,860,903
2024-07-01 13.66 13.66 13.05 13.24 +1.07% 10,751 14,199,266
2024-06-28 13.27 13.47 12.97 13.1 -2.02% 11,901 15,660,531
2024-06-27 13.56 13.65 13.32 13.37 -1.91% 6,192 8,320,909
2024-06-26 13.35 13.64 13.21 13.63 +2.17% 7,506 10,109,571
2024-06-25 13.21 13.61 13.21 13.34 -1.11% 8,255 11,029,891
2024-06-24 13.91 13.99 13.41 13.49 -3.37% 15,801 21,671,766
2024-06-21 13.79 14.09 13.53 13.96 +1.53% 10,244 14,251,111
2024-06-20 13.99 14.01 13.7 13.75 -0.79% 9,777 13,537,489
2024-06-19 14.48 14.48 13.85 13.86 -1% 12,930 18,100,448
2024-06-18 14.01 14.25 13.79 14 -0.5% 18,317 25,590,663
2024-06-17 14.08 14.5 13.96 14.07 -0.07% 13,458 19,074,751
2024-06-14 14.16 14.18 13.69 14.08 -1.95% 14,869 20,631,520
2024-06-13 14.41 14.5 14.2 14.36 -0.9% 13,274 19,018,255
2024-06-12 14.48 14.55 14.31 14.49 +0.07% 14,671 21,122,111
2024-06-11 14.63 14.63 14.15 14.48 -1.03% 14,905 21,408,131
2024-06-07 14.3 14.81 14.26 14.63 +2.88% 14,801 21,476,946
2024-06-06 14.53 14.64 14.1 14.22 -2.74% 14,127 20,152,291
2024-06-05 14.9 14.9 14.52 14.62 -1.15% 12,861 18,897,525
2024-06-04 15.32 15.32 14.68 14.79 -2.38% 19,775 29,409,174
2024-06-03 15.18 15.25 15.04 15.15 -0.53% 8,503 12,860,066
2024-05-31 15.39 15.41 15.15 15.23 -0.98% 9,847 14,996,187
2024-05-30 15.57 15.57 15.23 15.38 -0.45% 8,090 12,418,772
2024-05-29 15.18 15.49 15 15.45 +2.12% 24,275 37,156,065
2024-05-28 15.1 15.4 14.9 15.13 -0.2% 17,179 26,092,473
2024-05-27 15.24 15.3 14.93 15.16 -0.26% 12,974 19,505,195
2024-05-24 15.33 15.4 15.16 15.2 -1.17% 10,068 15,380,554
2024-05-23 15.54 15.6 15.3 15.38 -1.6% 9,077 14,000,061
2024-05-22 15.75 15.77 15.56 15.63 -0.32% 6,189 9,677,388
2024-05-21 15.52 15.9 15.52 15.68 0% 8,978 14,061,813
2024-05-20 15.87 16.06 15.6 15.68 -0.95% 20,097 31,772,858
2024-05-17 15.81 15.91 15.69 15.83 +0.19% 7,377 11,632,138
2024-05-16 15.85 16.25 15.71 15.8 -0.13% 14,972 23,880,850
2024-05-15 15.9 15.98 15.68 15.82 -0.25% 10,855 17,167,029
2024-05-14 15.49 15.89 15.49 15.86 +2.39% 24,445 38,530,654
2024-05-13 15.3 15.5 15.2 15.49 +0.72% 11,523 17,685,739
2024-05-10 15.41 15.5 15.3 15.38 -0.39% 14,046 21,626,688
2024-05-09 15.88 15.88 15.38 15.44 -2.4% 23,489 36,537,732
2024-05-08 15.94 15.98 15.69 15.82 -0.88% 13,942 22,026,257
2024-05-07 15.8 16.19 15.71 15.96 +1.01% 25,113 40,167,363
2024-05-06 15.41 15.95 15.41 15.8 +2.6% 42,621 67,097,324
2024-04-30 14.95 15.42 14.86 15.4 -0.13% 31,749 48,245,999
2024-04-29 14.49 15.76 14.43 15.42 +7.31% 49,546 75,180,938
2024-04-26 14.45 14.45 14.13 14.37 +0.28% 21,509 30,671,562
2024-04-25 13.95 14.4 13.8 14.33 +2.58% 17,667 25,159,777
2024-04-24 13.87 13.97 13.68 13.97 +0.72% 12,602 17,443,813
2024-04-23 13.7 13.9 13.64 13.87 +0.87% 8,976 12,400,415
2024-04-22 14.2 14.34 13.6 13.75 -2.62% 21,535 29,897,430
2024-04-19 13.34 14.17 13.08 14.12 +5.85% 27,988 38,714,623
2024-04-18 13.18 13.45 12.98 13.34 +1.06% 14,485 19,193,196
2024-04-17 13.14 13.57 13.04 13.2 +1.3% 26,644 35,355,988
2024-04-16 13.62 13.62 12.98 13.03 -3.41% 18,141 23,776,598
2024-04-15 13.76 13.84 13.1 13.49 -1.96% 19,624 26,383,215
2024-04-12 13.57 13.8 13.37 13.76 +1.4% 17,005 23,201,999
2024-04-11 13.65 13.8 13.47 13.57 -1.02% 15,209 20,743,779
2024-04-10 13.81 13.81 13.39 13.71 -0.8% 18,087 24,600,360
2024-04-09 13.69 13.86 13.6 13.82 +0.95% 11,555 15,904,571
2024-04-08 13.81 13.99 13.54 13.69 -0.65% 16,050 22,084,984
2024-04-03 13.9 13.95 13.58 13.78 -0.72% 11,265 15,447,740
2024-04-02 13.95 14.08 13.74 13.88 -0.5% 14,426 20,047,454
2024-04-01 13.54 13.95 13.46 13.95 +3.03% 16,646 22,897,454
2024-03-29 13.45 13.55 13.21 13.54 +1.42% 20,382 27,262,273
2024-03-28 13.3 13.76 13.25 13.35 -0.15% 28,486 38,416,702
2024-03-27 13.61 13.61 13.28 13.37 -1.76% 26,727 35,871,076
2024-03-26 14.13 14.29 13.46 13.61 -2.79% 20,369 27,909,740
2024-03-25 14.35 14.47 13.97 14 -2.85% 27,015 38,442,697
2024-03-22 14.69 14.69 14.15 14.41 -1.71% 52,558 75,588,263
2024-03-21 13.93 15.33 13.93 14.66 +5.16% 85,688 126,370,709
2024-03-20 13.82 14.1 13.73 13.94 +0.36% 27,722 38,577,728
2024-03-19 14.09 14.3 13.81 13.89 -0.29% 79,215 111,282,452
2024-03-18 12.65 13.93 12.65 13.93 +10.03% 62,503 84,165,634
2024-03-15 12.55 12.73 12.4 12.66 +0.32% 13,350 16,792,952
2024-03-14 12.71 12.82 12.47 12.62 -0.55% 21,767 27,460,990
2024-03-13 12.76 12.88 12.58 12.69 -1.01% 31,407 40,007,351
2024-03-12 12.96 13.03 12.69 12.82 -1.76% 22,765 29,116,034
2024-03-11 12.97 13.12 12.75 13.05 +0.38% 36,833 47,701,128
2024-03-08 13.15 13.46 12.96 13 -1.14% 20,869 27,321,467
2024-03-07 13.15 13.29 12.95 13.15 0% 10,416 13,674,839
2024-03-06 13 13.23 12.9 13.15 +0.15% 9,546 12,500,023
2024-03-05 13.27 13.28 12.94 13.13 -1.06% 10,692 13,998,972
2024-03-04 13.44 13.5 13.11 13.27 -1.34% 18,248 24,211,682
2024-03-01 13.05 13.5 12.77 13.45 +3.07% 45,149 59,140,454
2024-02-29 12.6 13.21 12.6 13.05 +1.79% 23,670 30,720,819
2024-02-28 13.38 13.43 12.63 12.82 -4.11% 35,456 46,272,501
2024-02-27 13.35 13.65 13.24 13.37 +0.15% 32,135 43,214,283
2024-02-26 13.47 13.65 13.28 13.35 -1.11% 25,307 34,034,855
2024-02-23 13.3 13.68 13.09 13.5 +1.35% 25,840 34,476,762
2024-02-22 13.36 13.56 13 13.32 -0.45% 24,733 32,937,698
2024-02-21 13.77 14.35 13.35 13.38 -2.83% 62,841 87,375,008
2024-02-20 13.32 13.84 13.16 13.77 +2.46% 21,776 29,498,753
2024-02-19 12.62 13.54 12.62 13.44 +6.67% 23,839 31,541,172
2024-02-08 12.99 12.99 11.74 12.6 -0.79% 34,815 42,608,738
2024-02-07 12.54 13.09 12.43 12.7 +1.28% 43,213 54,844,387
2024-02-06 11.98 13.2 11.09 12.54 +4.5% 36,292 43,980,765
2024-02-05 13.18 13.3 11.86 12 -8.95% 61,292 74,269,641
2024-02-02 13.08 13.44 12.58 13.18 +1% 34,568 45,083,649
2024-02-01 13.27 13.49 12.66 13.05 -1.88% 22,806 29,605,774
2024-01-31 13.97 13.97 13.11 13.3 -3.34% 12,704 17,060,036
2024-01-30 14.12 14.28 13.7 13.76 -2.62% 10,231 14,335,069
2024-01-29 14.16 14.28 13.91 14.13 0% 9,301 13,084,366
2024-01-26 14.58 14.61 14 14.13 -2.82% 22,257 31,595,399
2024-01-25 14.2 14.79 14.09 14.54 +2.83% 15,924 23,147,594
2024-01-24 13.85 14.3 13.62 14.14 +2.09% 10,290 14,361,183
2024-01-23 13.6 14 13.42 13.85 +2.21% 15,033 20,590,277
2024-01-22 14.56 14.56 13.5 13.55 -6.16% 17,249 24,052,270
2024-01-19 14.69 14.86 14.42 14.44 -0.82% 12,905 18,889,747
2024-01-18 14.68 14.69 14.07 14.56 -1.15% 24,117 34,483,181
2024-01-17 15.25 15.25 14.53 14.73 -3.6% 20,088 29,752,620
2024-01-16 15.31 15.59 15.01 15.28 -0.46% 35,516 54,341,481
2024-01-15 14.75 15.9 14.75 15.35 +4% 52,786 81,021,102
2024-01-12 14.6 14.92 14.33 14.76 +0.48% 23,964 35,136,292
2024-01-11 15.07 15.17 14.55 14.69 -2.65% 39,708 59,128,453
2024-01-10 14.98 15.25 14.8 15.09 +0.67% 28,170 42,261,904
2024-01-09 15.12 15.3 14.87 14.99 -0.6% 22,058 33,149,474
2024-01-08 15.33 15.73 14.85 15.08 -1.63% 34,646 52,669,819
2024-01-05 15.68 15.85 15.21 15.33 -2.04% 16,819 26,064,578
2024-01-04 15.82 15.82 15.57 15.65 -0.76% 10,501 16,426,136
2024-01-03 15.74 15.89 15.69 15.77 +0.32% 16,068 25,375,493
2024-01-02 15.86 16.03 15.7 15.72 -0.95% 14,479 22,955,284

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

ф╕нщЗСхЕмхП╕ 601995

2023年全年

чЫИх│░чОпхвГ 000967

2024年至今

ф╕Ац▒╜хпМч╗┤ 600742

2024年一季度

хЕ┤хПСщЫЖхЫв 600141

近期数据

ц▒Ящ╛ЩшИ╣шЙЗ 300589

2024年至今

ф╕АхУБч║в 300723

近三个月

ц╡Щц▒ЯхМ╗шНп 600216

近半年

хоЭхЕЙшВбф╗╜ 600379

近三个月

хБех░Фх║╖ 603205

2024年至今

ц┤╛чСЮшВбф╗╜ 300831

2024年一季度

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
AI人工智能

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