цЦ░ф║ЪчФ╡хнР 605277

数据更新至:

添加到对比分析

16.29 -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

16.29
-0.06% -0.01
16.28
开盘价
16.58
最高价
16.05
最低价
52,025
成交量
数据更新至: 2025-03-25

技术指标

16.64
MA5 (5日均线)
16.94
MA10 (10日均线)
16.64
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 16.28 16.58 16.05 16.29 -0.06% 52,025 84,818,574
2025-03-24 16.48 16.59 15.72 16.3 -0.67% 100,882 162,937,132
2025-03-21 17 17 16.4 16.41 -3.53% 118,620 196,755,128
2025-03-20 17.1 17.4 16.95 17.01 -1.16% 150,856 258,588,702
2025-03-19 17.51 17.7 17.1 17.21 -2.93% 184,413 319,852,211
2025-03-18 17.2 18.35 16.81 17.73 +3.5% 334,226 587,647,676
2025-03-17 17.18 17.32 16.97 17.13 -0.29% 129,612 222,085,179
2025-03-14 17.02 17.19 16.8 17.18 -0.06% 181,257 308,597,328
2025-03-13 16.99 17.33 16.82 17.19 +1.36% 277,651 475,456,522
2025-03-12 16.32 17.13 16.32 16.96 +3.99% 213,774 359,203,493
2025-03-11 16.11 16.4 16.09 16.31 -0.91% 69,258 112,471,993
2025-03-10 16.56 16.79 16.22 16.46 +0.24% 87,756 144,403,774
2025-03-07 16.43 16.73 16.29 16.42 +0.67% 144,547 238,893,971
2025-03-06 16.41 16.49 16.27 16.31 0% 139,329 227,845,680
2025-03-05 16.09 16.37 16.01 16.31 +0.8% 100,621 163,101,562
2025-03-04 15.68 16.19 15.55 16.18 +2.15% 99,432 159,035,073
2025-03-03 15.77 16.08 15.55 15.84 +1.21% 90,282 143,223,166
2025-02-28 16.37 16.4 15.6 15.65 -5.78% 161,436 257,186,782
2025-02-27 17.25 17.34 16.32 16.61 -3.65% 198,160 333,053,790
2025-02-26 16.93 17.34 16.48 17.24 +1.89% 256,848 432,972,316
2025-02-25 16.86 17.32 16.7 16.92 -1.86% 150,879 256,345,283
2025-02-24 17.47 17.49 17.02 17.24 -2.71% 222,403 383,069,621
2025-02-21 17.3 17.77 17.07 17.72 +1.03% 334,466 584,213,217
2025-02-20 17.25 18.36 16.97 17.54 +2.04% 446,565 790,881,502
2025-02-19 16.58 17.19 16.58 17.19 +3.55% 280,413 476,633,653
2025-02-18 17.04 17.26 16.5 16.6 -3.54% 271,953 457,939,700
2025-02-17 16.22 17.56 16.2 17.21 +5.84% 411,374 694,772,901
2025-02-14 16.02 16.4 16.01 16.26 +0.81% 201,408 328,035,929
2025-02-13 16.79 16.79 16.11 16.13 -4.27% 284,229 464,967,889
2025-02-12 16.49 16.85 16.11 16.85 +2.12% 371,607 612,335,924
2025-02-11 15.94 16.9 15.81 16.5 +3.45% 421,702 691,667,575
2025-02-10 15.85 16.09 15.74 15.95 0% 298,855 476,334,771
2025-02-07 15.48 16.12 15.47 15.95 +1.08% 444,208 702,735,945
2025-02-06 15.11 15.93 14.76 15.78 -2.35% 547,142 837,320,175
2025-02-05 16.16 16.32 16.16 16.16 -9.97% 88,398 142,926,304
2025-01-27 18 18.6 17.95 17.95 -9.98% 385,550 692,789,797
2025-01-24 18.6 19.94 18.41 19.94 +9.98% 607,534 1,181,172,288
2025-01-23 18.13 18.13 18.13 18.13 +10.01% 35,680 64,688,184
2025-01-22 15.38 16.48 15.38 16.48 +10.01% 134,909 220,264,378
2025-01-21 15.08 15.09 14.7 14.98 -0.6% 145,681 216,861,820
2025-01-20 14.8 15.27 14.69 15.07 +3.5% 228,233 343,028,323
2025-01-17 14.3 14.62 14.1 14.56 +1.18% 153,548 221,465,768
2025-01-16 14.51 14.62 14.2 14.39 -0.21% 142,262 205,160,035
2025-01-15 14.39 14.66 14.2 14.42 +0.14% 149,316 214,925,090
2025-01-14 13.76 14.45 13.64 14.4 +5.11% 146,221 207,458,358
2025-01-13 13.75 14.1 13.5 13.7 -4.53% 138,528 190,373,417
2025-01-10 14.63 14.98 14.32 14.35 -1.98% 185,728 271,872,025
2025-01-09 14.6 15.09 14.5 14.64 -0.2% 202,752 299,799,662
2025-01-08 14.45 14.85 14.24 14.67 -1.48% 252,929 368,071,384
2025-01-07 14.23 14.91 13.91 14.89 +3.19% 363,836 531,247,799
2025-01-06 13.46 14.43 13.43 14.43 +9.98% 145,069 204,732,417
2025-01-03 13.89 14.03 13.1 13.12 -5.54% 157,883 212,482,779
2025-01-02 14.08 14.35 13.5 13.89 -1.56% 162,007 226,711,343
2024-12-31 15.38 15.66 14.07 14.11 -9.03% 297,130 434,475,504
2024-12-30 15.83 16.39 15.35 15.51 -3.54% 265,284 418,213,622
2024-12-27 16.67 16.68 16.04 16.08 -5.13% 372,833 609,125,794
2024-12-26 15.46 17.1 15.4 16.95 +7.48% 480,000 797,362,139
2024-12-25 15.38 16.3 14.8 15.77 -0.06% 385,194 602,190,223
2024-12-24 15 16.28 15 15.78 +5.48% 412,763 644,602,868
2024-12-23 15.38 15.87 14.85 14.96 -3.48% 290,940 445,166,268
2024-12-20 14.87 16.37 14.75 15.5 +4.17% 398,111 619,195,110
2024-12-19 14.38 15.03 14.33 14.88 +2.55% 212,825 315,432,168
2024-12-18 14.33 14.72 13.95 14.51 +1.04% 165,166 237,091,010
2024-12-17 14.73 15.77 14.35 14.36 -2.45% 260,966 390,971,965
2024-12-16 14.64 14.96 14.5 14.72 +0.55% 138,982 205,013,429
2024-12-13 15.01 15.22 14.6 14.64 -2.4% 177,258 263,189,696
2024-12-12 15.05 15.48 14.85 15 -1.12% 212,526 319,930,233
2024-12-11 14.59 15.26 14.52 15.17 +1.61% 415,670 620,926,703
2024-12-10 14.47 15.55 14.19 14.93 +5.59% 501,054 764,076,860
2024-12-09 14.26 14.42 13.97 14.14 -0.35% 100,082 141,807,706
2024-12-06 14.38 14.46 14 14.19 -0.98% 113,334 160,807,987
2024-12-05 14.19 14.74 14.18 14.33 -0.69% 196,504 284,447,874
2024-12-04 13.93 15.15 13.93 14.43 +3.44% 331,893 483,031,816
2024-12-03 13.86 14.37 13.73 13.95 +0.72% 107,372 150,591,429
2024-12-02 13.44 13.99 13.44 13.85 +3.05% 116,956 161,301,287
2024-11-29 13.26 13.65 13.08 13.44 +1.51% 62,435 83,399,376
2024-11-28 13.44 13.58 13.19 13.24 -1.78% 49,020 65,568,957
2024-11-27 13.11 13.48 12.76 13.48 +1.81% 69,502 91,094,234
2024-11-26 13.28 13.46 13.15 13.24 -0.9% 59,207 78,782,453
2024-11-25 13.45 13.48 13.05 13.36 +0.3% 68,545 90,736,658
2024-11-22 13.73 14 13.31 13.32 -3.06% 104,537 143,445,567
2024-11-21 13.65 13.8 13.5 13.74 +0.73% 79,828 109,261,326
2024-11-20 13.45 13.87 13.35 13.64 +2.17% 90,318 123,134,368
2024-11-19 12.85 13.38 12.81 13.35 +4.38% 86,490 113,558,115
2024-11-18 13.3 13.34 12.7 12.79 -3.47% 91,970 118,832,204
2024-11-15 13.45 13.7 13.24 13.25 -1.92% 86,012 116,109,848
2024-11-14 14.04 14.07 13.49 13.51 -4.05% 86,467 118,810,991
2024-11-13 13.95 14.08 13.6 14.08 -0.07% 95,056 132,113,426
2024-11-12 14.39 14.47 13.8 14.09 -1.4% 141,705 200,814,440
2024-11-11 13.9 14.3 13.76 14.29 +2.44% 161,104 227,082,745
2024-11-08 13.97 14.13 13.87 13.95 +0.5% 150,083 210,163,016
2024-11-07 13.73 13.93 13.63 13.88 +0.22% 101,794 140,473,237
2024-11-06 14.1 14.1 13.66 13.85 -0.72% 156,272 216,960,716
2024-11-05 13.58 13.99 13.52 13.95 +2.2% 160,723 221,775,284
2024-11-04 13.1 13.95 13.08 13.65 +4.52% 135,709 184,002,182
2024-11-01 13.67 13.67 12.99 13.06 -5.02% 147,922 196,241,780
2024-10-31 13.75 13.95 13.47 13.75 +0.59% 173,391 238,901,062
2024-10-30 13.42 13.8 13.35 13.67 +1.03% 121,006 165,010,179
2024-10-29 13.65 13.85 13.35 13.53 -0.66% 131,215 178,986,707
2024-10-28 13.5 13.63 13.28 13.62 +1.19% 86,976 117,208,258
2024-10-25 13.44 13.6 13.31 13.46 +0.22% 83,055 111,746,508
2024-10-24 13.18 13.58 13.18 13.43 +0.83% 72,096 96,699,077
2024-10-23 13.51 13.65 13.21 13.32 -1.77% 103,802 139,683,208
2024-10-22 13.54 13.75 13.35 13.56 -0.44% 133,237 179,977,024
2024-10-21 13.22 13.97 13.18 13.62 +3.18% 216,242 293,089,923
2024-10-18 12.68 13.41 12.66 13.2 +3.61% 195,747 258,313,531
2024-10-17 12.74 12.99 12.7 12.74 +0.87% 88,577 113,767,143
2024-10-16 12.41 12.78 12.38 12.63 -0.32% 56,804 71,680,877
2024-10-15 12.83 13.22 12.63 12.67 -1.17% 96,189 124,576,413
2024-10-14 12.4 12.85 12.28 12.82 +3.47% 81,491 103,018,417
2024-10-11 12.79 12.85 12.22 12.39 -3.13% 104,281 130,177,558
2024-10-10 12.8 13.26 12.7 12.79 -1.01% 130,676 169,245,204
2024-10-09 13.99 13.99 12.92 12.92 -9.97% 175,178 233,560,214
2024-10-08 14.91 14.93 13.23 14.35 +5.75% 301,356 425,104,700
2024-09-30 13.02 13.76 12.71 13.57 +7.87% 205,950 273,476,760
2024-09-27 12.14 12.6 12.14 12.58 +3.62% 96,305 119,329,972
2024-09-26 11.83 12.48 11.71 12.14 +3.32% 87,328 105,673,289
2024-09-25 11.87 12.05 11.67 11.75 +1.12% 68,798 81,693,792
2024-09-24 11.28 11.66 11.21 11.62 +3.01% 50,139 57,579,155
2024-09-23 11.28 11.39 11.14 11.28 +0.18% 25,970 29,352,950
2024-09-20 11.27 11.3 11.16 11.26 +0.09% 25,579 28,727,682
2024-09-19 11.06 11.57 11 11.25 +2.18% 76,829 86,795,605
2024-09-18 10.97 11.11 10.76 11.01 +0.36% 29,523 32,321,663
2024-09-13 11.28 11.29 10.89 10.97 -2.14% 41,577 45,937,408
2024-09-12 11.69 11.72 11.21 11.21 -3.53% 40,326 46,143,125
2024-09-11 11.62 11.65 11.53 11.62 -0.77% 23,603 27,370,136
2024-09-10 11.65 11.8 11.52 11.71 +0.6% 30,322 35,347,052
2024-09-09 11.88 11.88 11.59 11.64 -2.1% 29,318 34,257,840
2024-09-06 12.25 12.25 11.89 11.89 -2.46% 37,875 45,437,598
2024-09-05 12.1 12.26 12.01 12.19 +0.74% 33,248 40,402,085
2024-09-04 12.06 12.19 11.92 12.1 -0.74% 36,475 43,863,356
2024-09-03 12.14 12.24 12.04 12.19 +0.74% 31,219 37,909,011
2024-09-02 12.43 12.51 12.1 12.1 -2.42% 47,712 58,419,661
2024-08-30 12.08 12.6 12.08 12.4 +1.72% 69,287 86,376,987
2024-08-29 12.06 12.3 11.87 12.19 +0.33% 44,886 54,281,664
2024-08-28 12.08 12.39 12.05 12.15 -2.49% 38,180 46,536,723
2024-08-27 12.55 12.55 11.53 12.46 -0.48% 107,442 129,362,100
2024-08-26 12.4 12.57 12.35 12.52 +0.72% 36,496 45,551,502
2024-08-23 12.43 12.62 12.38 12.43 -1.35% 49,055 61,174,330
2024-08-22 12.68 12.98 12.4 12.6 -1.41% 66,679 84,334,718
2024-08-21 12.65 12.93 12.62 12.78 +2.16% 61,459 78,665,284
2024-08-20 12.58 12.7 12.46 12.51 -1.57% 44,287 55,546,890
2024-08-19 13.17 13.18 12.7 12.71 -2.83% 75,895 97,905,780
2024-08-16 12.7 13.17 12.7 13.08 +3.4% 120,577 156,644,883
2024-08-15 12.41 12.77 12.39 12.65 +0.8% 56,309 71,148,248
2024-08-14 12.62 12.65 12.5 12.55 -0.55% 34,158 42,932,448
2024-08-13 12.52 12.7 12.42 12.62 +0.56% 39,256 49,305,675
2024-08-12 12.42 12.65 12.31 12.55 +0.32% 38,899 48,513,656
2024-08-09 12.55 12.68 12.49 12.51 +0.48% 47,043 59,161,723
2024-08-08 12.61 12.67 12.37 12.45 -1.81% 55,928 69,780,509
2024-08-07 12.61 12.76 12.55 12.68 +0.4% 63,544 80,508,622
2024-08-06 12.45 12.75 12.26 12.63 +2.52% 78,054 97,258,554
2024-08-05 12.83 12.89 12.3 12.32 -5.95% 130,304 163,949,733
2024-08-02 13.18 13.44 13.06 13.1 -2.24% 91,340 120,732,723
2024-08-01 13.75 13.81 13.38 13.4 -1.33% 135,122 182,819,467
2024-07-31 13.2 13.61 13.18 13.58 +1.88% 163,067 218,778,588
2024-07-30 12.93 13.5 12.66 13.33 +2.54% 151,442 198,762,765
2024-07-29 12.93 13.05 12.76 13 +0.54% 101,180 130,765,243
2024-07-26 12.59 13.02 12.59 12.93 +1.41% 103,680 133,821,332
2024-07-25 12.54 12.87 12.35 12.75 -1.24% 112,194 141,209,372
2024-07-24 12.33 13.7 12.32 12.91 +3.61% 177,071 230,470,157
2024-07-23 12.77 12.83 12.45 12.46 -1.66% 68,623 86,559,736
2024-07-22 12.66 12.8 12.46 12.67 -0.39% 71,106 89,725,949
2024-07-19 12.5 12.84 12.5 12.72 +0.08% 84,082 106,955,340
2024-07-18 12.53 12.89 12.18 12.71 -1.78% 147,370 183,441,030
2024-07-17 13.69 13.69 12.92 12.94 -5.82% 157,528 208,514,403
2024-07-16 13.61 13.76 13.35 13.74 +0.96% 152,923 208,045,698
2024-07-15 13.81 13.88 13.48 13.61 -1.16% 104,432 142,250,952
2024-07-12 13.66 13.85 13.63 13.77 -1.01% 132,290 181,812,743
2024-07-11 13.78 13.95 13.54 13.91 +1.53% 253,653 349,119,128
2024-07-10 13.6 14 13.47 13.7 +2.47% 379,353 520,945,716
2024-07-09 12.15 13.37 12.1 13.37 +10.04% 260,011 340,908,933
2024-07-08 12.27 12.42 12.11 12.15 -1.86% 38,841 47,451,188
2024-07-05 12.45 12.53 12.08 12.38 0% 41,447 50,921,434
2024-07-04 12.67 12.75 12.35 12.38 -2.21% 41,139 51,520,815
2024-07-03 12.8 12.92 12.66 12.66 -1.94% 46,640 59,385,450
2024-07-02 13.04 13.39 12.82 12.91 -1.15% 71,768 93,886,384
2024-07-01 12.85 13.15 12.66 13.06 +1.08% 70,090 90,303,993
2024-06-28 12.38 13.13 12.37 12.92 +2.46% 97,521 126,493,118
2024-06-27 12.66 13.1 12.5 12.61 -0.08% 91,446 116,719,243
2024-06-26 12.18 12.72 12.07 12.62 +4.13% 68,964 85,846,659
2024-06-25 12.3 12.45 12.08 12.12 -2.1% 70,860 86,644,662
2024-06-24 13.11 13.19 12.36 12.38 -5.78% 94,832 120,158,450
2024-06-21 12.69 13.16 12.4 13.14 +2.18% 110,063 142,058,315
2024-06-20 12.69 13.24 12.67 12.86 +0.78% 131,523 170,372,879
2024-06-19 13.14 13.19 12.7 12.76 -2.82% 102,163 131,172,019
2024-06-18 13 13.35 12.95 13.13 +0.54% 107,060 140,764,714
2024-06-17 12.89 13.2 12.8 13.06 -2.03% 140,364 182,942,296
2024-06-14 12.68 13.55 12.65 13.33 +3.65% 150,061 198,060,215
2024-06-13 13.01 13.18 12.78 12.86 -18.09% 114,355 148,265,645
2024-06-12 15.27 15.81 15.2 15.7 +2.41% 118,554 184,807,783
2024-06-11 15.15 15.37 14.66 15.33 +1.05% 74,804 112,652,877
2024-06-07 15.24 15.4 14.86 15.17 +0.66% 94,115 142,752,040
2024-06-06 15.54 15.88 14.99 15.07 -2.77% 122,821 189,158,572
2024-06-05 15.99 16.11 15.5 15.5 -3.49% 107,668 169,339,369
2024-06-04 16.21 16.35 15.82 16.06 -2.73% 132,973 212,949,049
2024-06-03 16.65 16.98 16.37 16.51 -1.49% 209,024 348,253,674
2024-05-31 15.81 17.4 15.77 16.76 +5.94% 308,931 524,874,334
2024-05-30 15.77 16.19 15.4 15.82 -1.43% 96,309 152,343,340
2024-05-29 16.03 16.32 15.81 16.05 +0.25% 127,249 204,574,897
2024-05-28 16.74 16.91 15.96 16.01 -6.37% 193,021 317,240,347
2024-05-27 17.18 17.45 16.56 17.1 -2.01% 204,046 344,953,424
2024-05-24 17.3 18.02 16.72 17.45 +0.35% 328,287 571,031,183
2024-05-23 18.31 18.46 17.19 17.39 -3.92% 358,631 634,873,711
2024-05-22 16.38 18.1 16.33 18.1 +10.03% 297,752 518,948,175
2024-05-21 16.67 16.95 16.35 16.45 -2.61% 106,415 176,418,543
2024-05-20 16.64 16.94 16.14 16.89 -0.3% 172,392 284,288,917
2024-05-17 16.26 17.32 16.25 16.94 +1.62% 248,203 418,181,228
2024-05-16 16.49 16.89 16.18 16.67 +4.45% 216,217 357,892,768
2024-05-15 16.15 16.38 15.9 15.96 -1.05% 98,537 159,199,811
2024-05-14 15.7 16.61 15.7 16.13 +0.88% 140,359 227,677,642
2024-05-13 15.6 16.36 15.35 15.99 +0.57% 114,408 183,101,708
2024-05-10 16.2 16.2 15.55 15.9 -2.03% 121,348 191,399,958
2024-05-09 15.95 16.43 15.95 16.23 +2.14% 91,899 149,110,151
2024-05-08 16.24 16.36 15.84 15.89 -2.81% 110,263 176,864,332
2024-05-07 16.74 16.95 16.24 16.35 -2.91% 207,405 342,351,072
2024-05-06 17.1 17.98 16.51 16.84 +1.57% 282,728 485,985,408
2024-04-30 16.55 17.39 15.86 16.58 +0.55% 281,370 466,716,750
2024-04-29 15.56 16.49 15.37 16.49 +10.01% 216,075 343,480,385
2024-04-26 14.5 15.22 14.45 14.99 +3.74% 117,774 175,887,799
2024-04-25 14.24 14.58 14.2 14.45 -0.82% 65,236 94,118,799
2024-04-24 13.97 14.6 13.7 14.57 +5.12% 93,105 133,770,185
2024-04-23 13.88 14.08 13.79 13.86 +0.43% 56,485 78,672,348
2024-04-22 13.7 13.98 13.26 13.8 -1.08% 57,666 78,675,328
2024-04-19 14.08 14.17 13.64 13.95 -1.62% 78,036 108,333,493
2024-04-18 14.11 14.44 13.81 14.18 +1.94% 103,099 146,418,962
2024-04-17 13.1 13.97 13.1 13.91 +8.33% 112,592 154,352,106
2024-04-16 13.6 13.79 12.6 12.84 -8.09% 126,375 164,242,343
2024-04-15 14.6 14.68 13.7 13.97 -5.42% 120,690 170,006,418
2024-04-12 14.48 15.01 14.46 14.77 +1.3% 116,851 172,697,558
2024-04-11 14.46 14.78 14.34 14.58 +0.97% 76,868 112,276,035
2024-04-10 15.05 15.05 14.24 14.44 -3.99% 100,003 145,359,444
2024-04-09 14.8 15.11 14.78 15.04 +0.94% 98,121 147,003,689
2024-04-08 15 15.3 14.9 14.9 -1.78% 112,010 168,973,826
2024-04-03 16.15 16.19 14.96 15.17 -5.36% 179,017 273,421,459
2024-04-02 16.43 16.57 15.81 16.03 -5.43% 233,508 376,243,814
2024-04-01 17.18 17.57 16.61 16.95 -3.47% 263,457 445,806,310
2024-03-29 16.86 17.95 16.54 17.56 +3.66% 418,139 724,272,670
2024-03-28 16 16.94 15.81 16.94 +10% 270,593 445,231,918
2024-03-27 16.8 17 15.4 15.4 -9.99% 307,204 483,568,973
2024-03-26 16.85 18.4 16.85 17.11 -8.6% 532,032 917,848,618
2024-03-25 19.9 20 18.72 18.72 -10% 265,405 503,671,310
2024-03-22 19 20.93 19 20.8 +9.3% 338,480 685,832,956
2024-03-21 18.44 19.03 18.2 19.03 +10% 597,250 1,123,952,734
2024-03-20 17.3 17.3 17.3 17.3 +9.98% 55,321 95,705,936
2024-03-19 14.28 15.73 14.22 15.73 +10% 214,746 324,401,253
2024-03-18 14.8 14.8 14.01 14.3 -1.04% 196,547 281,370,905
2024-03-15 13.06 14.45 13.06 14.45 +9.97% 136,741 189,847,771
2024-03-14 13.22 13.36 12.98 13.14 -1.5% 39,835 52,462,578
2024-03-13 13.38 13.46 13.23 13.34 +0.23% 47,402 63,323,216
2024-03-12 13.25 13.42 13.14 13.31 +0.23% 46,938 62,278,060
2024-03-11 12.8 13.3 12.76 13.28 +0.3% 48,714 63,903,237
2024-03-08 12.96 13.31 12.87 13.24 +1.92% 53,693 70,444,622
2024-03-07 13.2 13.44 12.91 12.99 -2.4% 70,528 92,770,454
2024-03-06 13.35 13.53 13.15 13.31 -3.13% 92,519 123,176,708
2024-03-05 13.49 13.95 13.26 13.74 +1.7% 144,982 198,198,241
2024-03-04 14 14.8 13.25 13.51 -1.1% 218,912 305,535,668
2024-03-01 12.6 13.66 12.51 13.66 +9.98% 101,876 138,090,654
2024-02-29 11.8 12.42 11.8 12.42 +3.07% 46,437 56,940,867
2024-02-28 13 13.26 12 12.05 -7.94% 73,428 93,091,473
2024-02-27 12.51 13.16 12.41 13.09 +3.89% 54,829 70,271,867
2024-02-26 12.4 12.85 12.32 12.6 +1.78% 57,340 72,376,671
2024-02-23 12.15 12.51 12.09 12.38 +2.23% 54,067 66,319,132
2024-02-22 11.94 12.18 11.93 12.11 +0.75% 38,081 45,945,347
2024-02-21 11.9 12.27 11.8 12.02 -1.15% 69,105 83,073,914
2024-02-20 11.6 12.39 11.47 12.16 +3.49% 65,976 79,027,943
2024-02-19 11.43 11.84 11.35 11.75 +3.98% 51,284 59,493,532
2024-02-08 10.58 11.52 10.37 11.3 +7.82% 59,562 65,500,733
2024-02-07 10.81 11.18 10.29 10.48 -3.68% 60,698 65,398,765
2024-02-06 10.65 11.17 9.79 10.88 +2.54% 66,708 69,195,443
2024-02-05 11.19 11.19 10.15 10.61 -5.27% 56,404 59,944,360
2024-02-02 11.55 11.87 10.72 11.2 -2.95% 50,733 57,411,106
2024-02-01 11.62 11.97 11.3 11.54 -1.87% 48,395 56,146,315
2024-01-31 12.56 12.84 11.46 11.76 -7.55% 102,797 123,791,105
2024-01-30 13.19 13.34 12.6 12.72 -3.71% 47,709 61,647,253
2024-01-29 14.01 14.12 13.14 13.21 -6.64% 113,091 153,006,755
2024-01-26 14.4 15.26 14.04 14.15 -1.6% 182,588 266,683,340
2024-01-25 13.04 14.38 12.82 14.38 +10.02% 79,482 111,007,886
2024-01-24 13 13.23 12.54 13.07 -0.46% 61,815 79,537,465
2024-01-23 12.54 13.86 12.25 13.13 +4.21% 69,633 91,042,516
2024-01-22 13.35 13.43 12.45 12.6 -6.04% 39,515 51,000,121
2024-01-19 13.59 13.7 13.4 13.41 -1.76% 22,641 30,594,147
2024-01-18 13.61 13.76 13.2 13.65 -0.29% 35,618 47,905,656
2024-01-17 14.06 14.06 13.69 13.69 -2.63% 19,772 27,411,008
2024-01-16 14.05 14.19 13.83 14.06 -0.21% 24,648 34,463,737
2024-01-15 14.08 14.25 13.93 14.09 -0.56% 21,358 30,101,170
2024-01-12 14.36 14.49 14.13 14.17 -2.01% 21,366 30,449,065
2024-01-11 13.88 14.47 13.85 14.46 +4.03% 36,484 51,930,601
2024-01-10 14.07 14.19 13.71 13.9 -1.14% 27,522 38,232,632
2024-01-09 13.93 14.27 13.91 14.06 +1.15% 27,627 38,974,538
2024-01-08 14.25 14.35 13.9 13.9 -3.07% 28,206 39,583,618
2024-01-05 14.54 14.82 14.21 14.34 -1.78% 37,514 54,503,777
2024-01-04 14.68 14.76 14.55 14.6 -1.22% 24,920 36,408,232
2024-01-03 14.72 14.84 14.53 14.78 -0.67% 35,252 51,814,433
2024-01-02 14.94 15.07 14.8 14.88 -0.4% 36,851 55,019,363

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

чзСхИЫф┐бцБп 300730

2024年至今

ф╜░хеецЩ║шГ╜ 300836

2022-2023两年

хоБц│вхпМш╛╛ 600724

近期数据

ф╕КхоЮхПСх▒Х 600748

2024年一季度

ш▒лшГ╜цОзшВб 001896

近期数据

шгХхЕ┤шВбф╗╜ 300305

近期数据

ф╕ЬчПачФЯцАБ 603359

近半年

хг╢хМЦшВбф╗╜ 003002

近三个月

ц╡╖хдйч▓╛х╖е 601882

2023年全年

ц┤кщАЪчЗГц░Ф 605169

近半年

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
光伏产业
储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
芯片
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
智能制造

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