хНЧф╛ищгЯхУБ 605339

数据更新至:

添加到对比分析

16.68 -0.12%

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

16.68
-0.12% -0.02
16.71
开盘价
16.72
最高价
16.5
最低价
5,202
成交量
数据更新至: 2025-03-25

技术指标

16.95
MA5 (5日均线)
17.15
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 16.71 16.72 16.5 16.68 -0.12% 5,202 8,622,954
2025-03-24 16.76 16.91 16.47 16.7 -0.71% 11,767 19,617,053
2025-03-21 17.22 17.24 16.82 16.82 -2.32% 15,272 25,961,584
2025-03-20 17.37 17.51 17.2 17.22 -0.58% 9,611 16,652,780
2025-03-19 17.43 17.5 17.23 17.32 -0.8% 12,508 21,710,785
2025-03-18 17.47 17.5 17.31 17.46 +0.17% 17,132 29,812,732
2025-03-17 17.74 17.81 17.42 17.43 -1.19% 23,463 41,240,675
2025-03-14 17.08 17.81 17.08 17.64 +2.92% 35,049 61,446,650
2025-03-13 17.17 17.23 17.02 17.14 +0.12% 13,290 22,734,414
2025-03-12 17.3 17.37 17.07 17.12 -0.47% 19,369 33,342,578
2025-03-11 17.2 17.54 17.03 17.2 -1.26% 17,618 30,313,541
2025-03-10 17.21 17.6 17.21 17.42 +0.69% 16,212 28,222,574
2025-03-07 17.28 17.49 17.21 17.3 -0.4% 12,796 22,192,161
2025-03-06 17.07 17.43 16.96 17.37 +1.76% 19,903 34,300,824
2025-03-05 16.95 17.07 16.76 17.07 +0.89% 15,232 25,808,045
2025-03-04 16.95 16.97 16.77 16.92 0% 13,974 23,584,477
2025-03-03 17 17.18 16.88 16.92 0% 17,171 29,262,413
2025-02-28 17.26 17.3 16.89 16.92 -1.46% 29,603 50,549,609
2025-02-27 16.78 17.19 16.76 17.17 +2.45% 30,897 52,656,137
2025-02-26 16.66 16.97 16.66 16.76 +0.06% 23,172 38,990,531
2025-02-25 16.63 16.85 16.63 16.75 0% 16,343 27,393,127
2025-02-24 16.75 16.88 16.68 16.75 0% 24,029 40,382,921
2025-02-21 17 17 16.6 16.75 -1.82% 27,250 45,707,190
2025-02-20 16.86 17.2 16.86 17.06 +0.95% 26,491 45,327,925
2025-02-19 16.69 17.08 15.92 16.9 +1.2% 24,352 41,074,523
2025-02-18 16.92 16.96 16.6 16.7 -1.53% 20,947 35,152,879
2025-02-17 16.89 16.96 16.71 16.96 +0.3% 17,197 28,993,522
2025-02-14 16.75 16.92 16.67 16.91 +1.08% 23,571 39,656,674
2025-02-13 16.89 16.91 16.69 16.73 -0.71% 10,671 17,917,924
2025-02-12 16.74 16.87 16.69 16.85 +0.66% 12,007 20,135,752
2025-02-11 16.95 17.05 16.72 16.74 -1.53% 14,320 24,094,576
2025-02-10 16.86 17 16.65 17 +0.71% 18,995 32,000,084
2025-02-07 16.81 17.06 16.67 16.88 +0.42% 27,541 46,542,252
2025-02-06 16.6 17 16.6 16.81 +0.42% 20,505 34,458,253
2025-02-05 17.31 17.31 16.55 16.74 -3.35% 28,074 47,439,628
2025-01-27 17.7 17.79 17.3 17.32 -1.59% 15,553 27,323,640
2025-01-24 17.49 17.68 17.37 17.6 +0.63% 20,010 35,141,966
2025-01-23 17.61 17.77 17.44 17.49 -0.17% 27,855 49,107,797
2025-01-22 17.91 17.99 17.43 17.52 -3.1% 37,522 66,357,358
2025-01-21 17.54 18.08 17.42 18.08 +2.15% 49,485 88,117,148
2025-01-20 17.88 18 17.5 17.7 -0.28% 37,439 66,623,843
2025-01-17 17.45 17.93 17.23 17.75 -0.56% 60,661 107,304,804
2025-01-16 17.5 18.2 17.44 17.85 -1.98% 96,289 170,895,396
2025-01-15 16.4 18.21 16.39 18.21 +10.03% 64,072 115,192,450
2025-01-14 15.9 16.6 15.79 16.55 +4.75% 23,032 37,518,798
2025-01-13 15.8 16.14 15.52 15.8 -0.63% 17,545 27,766,652
2025-01-10 16.2 16.8 15.9 15.9 -1.73% 22,809 37,521,661
2025-01-09 16.01 16.51 15.94 16.18 0% 14,728 24,025,376
2025-01-08 15.75 16.48 15.73 16.18 +2.21% 23,849 38,451,718
2025-01-07 15.75 15.88 15.56 15.83 +0.64% 7,206 11,313,257
2025-01-06 16.24 16.32 15.67 15.73 -3.14% 11,846 18,860,500
2025-01-03 17.2 17.35 16.06 16.24 -5.47% 16,801 27,833,420
2025-01-02 17.05 17.7 16.97 17.18 +0.94% 22,850 39,724,188
2024-12-31 17.25 17.74 17 17.02 -1.33% 22,858 39,835,954
2024-12-30 17.46 17.57 17.19 17.25 -1.71% 14,731 25,559,732
2024-12-27 17.52 17.77 17.25 17.55 +0.23% 11,118 19,568,125
2024-12-26 17.17 17.75 17.17 17.51 +1.1% 11,965 21,029,255
2024-12-25 17.72 17.72 17.1 17.32 -2.26% 12,945 22,401,712
2024-12-24 17.57 17.94 17.4 17.72 +1.55% 10,869 19,208,368
2024-12-23 18.19 18.3 17.43 17.45 -4.7% 17,897 31,927,986
2024-12-20 18 18.48 18 18.31 +1.61% 18,015 33,039,885
2024-12-19 18.01 18.13 17.58 18.02 -0.33% 19,488 34,780,195
2024-12-18 18.28 18.53 18 18.08 -1.15% 13,803 25,049,073
2024-12-17 18.8 18.83 18.25 18.29 -2.82% 20,586 38,059,286
2024-12-16 19.38 19.39 18.71 18.82 -2.18% 30,727 58,461,055
2024-12-13 19.7 20.16 19.21 19.24 -2.19% 59,808 117,076,934
2024-12-12 18.58 19.7 18.44 19.67 +5.13% 65,538 126,437,124
2024-12-11 18.2 18.9 18.2 18.71 +2.8% 34,996 65,496,379
2024-12-10 18.18 18.65 17.92 18.2 +2.94% 35,295 64,726,913
2024-12-09 17.62 17.93 17.55 17.68 -0.06% 11,775 20,849,579
2024-12-06 17.59 17.74 17.44 17.69 +0.17% 13,157 23,188,320
2024-12-05 17.57 17.78 17.22 17.66 +0.23% 18,498 32,385,316
2024-12-04 17.42 18.47 17.35 17.62 +0.69% 23,555 42,112,860
2024-12-03 17.44 17.62 17.37 17.5 -0.06% 10,853 18,969,448
2024-12-02 17.55 17.75 17.44 17.51 -0.17% 11,969 21,087,529
2024-11-29 17.11 17.59 17.01 17.54 +2.99% 16,315 28,423,769
2024-11-28 17.13 17.16 16.95 17.03 -0.18% 7,967 13,573,057
2024-11-27 16.98 17.15 16.69 17.06 +0.18% 10,388 17,635,255
2024-11-26 16.77 17.15 16.69 17.03 +1.37% 9,594 16,280,075
2024-11-25 16.38 17.12 16.31 16.8 +2.25% 15,609 26,206,976
2024-11-22 17.51 17.52 16.4 16.43 -6.11% 29,969 50,726,415
2024-11-21 17.8 17.94 17.46 17.5 -1.8% 14,695 25,897,243
2024-11-20 17.52 18.52 17.52 17.82 +2.53% 42,406 76,340,394
2024-11-19 16.9 17.53 16.88 17.38 +2.78% 19,864 34,251,133
2024-11-18 17.16 17.32 16.75 16.91 -1.46% 13,638 23,198,842
2024-11-15 17.12 17.37 17.12 17.16 -0.17% 9,440 16,250,395
2024-11-14 17.4 17.53 17.18 17.19 -1.43% 8,120 14,112,820
2024-11-13 17.55 17.73 17.23 17.44 -1.36% 9,624 16,792,028
2024-11-12 17.6 17.85 17.38 17.68 +0.8% 15,045 26,540,611
2024-11-11 17.52 17.56 17.28 17.54 -0.11% 9,751 16,994,148
2024-11-08 17.73 17.8 17.49 17.56 -1.01% 14,606 25,694,786
2024-11-07 17.15 17.74 17.05 17.74 +3.2% 21,500 37,865,292
2024-11-06 17.26 17.4 17.12 17.19 -0.75% 11,377 19,625,223
2024-11-05 17.19 17.4 17.14 17.32 +0.29% 11,355 19,628,378
2024-11-04 17.17 17.3 16.98 17.27 +1.65% 10,144 17,411,154
2024-11-01 17.05 17.27 16.96 16.99 -0.41% 13,595 23,251,029
2024-10-31 17.27 17.34 17.05 17.06 -1.39% 10,213 17,516,856
2024-10-30 17.17 17.84 17.12 17.3 +0.46% 14,132 24,651,819
2024-10-29 17.52 17.78 17.22 17.22 -1.32% 17,060 29,825,524
2024-10-28 17.08 17.48 17.01 17.45 +2.65% 18,271 31,572,282
2024-10-25 16.76 17.28 16.73 17 +0.71% 21,889 37,328,372
2024-10-24 16.67 17.12 16.63 16.88 +1.14% 15,311 25,806,376
2024-10-23 16.46 16.97 16.43 16.69 +1.4% 13,928 23,299,307
2024-10-22 16.32 16.5 16.21 16.46 +0.67% 7,562 12,397,419
2024-10-21 16.48 16.49 16.29 16.35 -0.73% 10,269 16,810,537
2024-10-18 16.31 16.6 16.18 16.47 +0.12% 12,590 20,629,651
2024-10-17 16.46 16.49 16.23 16.45 +0.49% 4,690 7,673,058
2024-10-16 16.66 16.66 16.21 16.37 -0.49% 5,478 8,980,887
2024-10-15 16.7 16.75 16.42 16.45 -1.14% 5,240 8,686,992
2024-10-14 16.56 16.72 16.3 16.64 +0.42% 8,020 13,277,832
2024-10-11 16.83 17.04 16.33 16.57 -2.64% 11,605 19,303,517
2024-10-10 16.75 17.09 16.55 17.02 +2.1% 10,836 18,234,414
2024-10-09 17.26 17.38 16.6 16.67 -6.35% 21,019 35,669,693
2024-10-08 18.9 19.03 17.09 17.8 +2.83% 44,057 80,081,333
2024-09-30 16.56 17.58 16.12 17.31 +8.32% 43,040 73,660,090
2024-09-27 15.73 16.05 15.54 15.98 +4.1% 11,390 18,001,963
2024-09-26 14.79 15.35 14.76 15.35 +3.58% 12,889 19,525,924
2024-09-25 14.9 15.36 14.69 14.82 -0.34% 11,909 17,940,803
2024-09-24 14.57 14.87 14.47 14.87 +2.06% 5,805 8,527,321
2024-09-23 14.39 14.58 14.37 14.57 +0.97% 3,043 4,394,047
2024-09-20 14.35 14.78 14.22 14.43 +0.49% 8,607 12,468,536
2024-09-19 14.11 14.4 13.93 14.36 +3.09% 4,799 6,833,376
2024-09-18 14.08 14.08 13.77 13.93 -1.14% 3,304 4,578,131
2024-09-13 14.02 14.09 13.91 14.09 +0.43% 3,219 4,497,227
2024-09-12 14.52 14.52 14.02 14.03 -1.75% 3,872 5,480,935
2024-09-11 14.5 14.5 14.09 14.28 +0.14% 3,801 5,392,933
2024-09-10 14.23 14.26 14.01 14.26 +0.85% 3,738 5,278,632
2024-09-09 14.22 14.28 14.12 14.14 -0.77% 3,144 4,459,941
2024-09-06 14.55 14.6 14.23 14.25 -1.93% 3,306 4,768,605
2024-09-05 14.45 14.54 14.36 14.53 +0.97% 3,727 5,389,113
2024-09-04 14.44 14.56 14.33 14.39 -0.42% 2,975 4,294,205
2024-09-03 14.24 14.47 14.24 14.45 +0.84% 2,694 3,875,917
2024-09-02 14.42 14.53 14.29 14.33 -1.04% 3,836 5,536,182
2024-08-30 14.27 14.6 14.11 14.48 +1.97% 5,426 7,813,366
2024-08-29 14.05 14.27 13.94 14.2 +1.07% 4,282 6,045,242
2024-08-28 14.06 14.14 13.87 14.05 +0.14% 3,688 5,171,643
2024-08-27 14.02 14.13 13.92 14.03 +0.07% 3,975 5,583,568
2024-08-26 13.95 14.19 13.87 14.02 +0.36% 4,073 5,698,626
2024-08-23 13.98 14.02 13.82 13.97 -0.14% 4,539 6,314,952
2024-08-22 14.27 14.35 13.95 13.99 -1.55% 4,876 6,853,338
2024-08-21 14.35 14.38 14.15 14.21 -0.56% 4,727 6,732,425
2024-08-20 14.62 14.62 14.26 14.29 -2.06% 4,181 6,013,641
2024-08-19 14.65 14.78 14.56 14.59 -0.48% 3,648 5,334,837
2024-08-16 14.95 14.95 14.66 14.66 -1.21% 4,259 6,275,144
2024-08-15 14.94 15.12 14.79 14.84 -0.74% 5,760 8,581,190
2024-08-14 15.08 15.08 14.83 14.95 -1.12% 5,972 8,934,333
2024-08-13 15.35 15.49 14.92 15.12 -2.58% 12,599 19,040,617
2024-08-12 15.49 15.73 15.36 15.52 +0.39% 5,218 8,096,646
2024-08-09 15.71 15.74 15.45 15.46 -1.21% 4,295 6,688,492
2024-08-08 15.4 15.68 15.3 15.65 +1.49% 8,166 12,685,039
2024-08-07 15.32 15.53 15.26 15.42 +0.46% 5,577 8,587,577
2024-08-06 15.07 15.38 15.07 15.35 +2.33% 5,454 8,303,715
2024-08-05 15.2 15.38 14.98 15 -1.25% 4,872 7,402,054
2024-08-02 15.45 15.45 15.15 15.19 -0.33% 4,438 6,771,838
2024-08-01 15.27 15.39 15.18 15.24 +0.2% 6,229 9,536,902
2024-07-31 14.91 15.26 14.89 15.21 +2.01% 8,057 12,227,653
2024-07-30 15.15 15.15 14.71 14.91 +0.34% 3,534 5,253,957
2024-07-29 14.77 14.93 14.64 14.86 +0.81% 5,286 7,833,412
2024-07-26 14.79 14.85 14.62 14.74 -0.07% 3,538 5,219,568
2024-07-25 14.34 14.84 14.21 14.75 +2.57% 5,471 8,008,569
2024-07-24 14.61 14.61 14.34 14.38 -1.51% 6,476 9,362,971
2024-07-23 14.88 14.96 14.6 14.6 -2.47% 7,215 10,663,576
2024-07-22 14.78 15 14.78 14.97 +0.6% 5,712 8,540,506
2024-07-19 14.68 14.93 14.56 14.88 +1.36% 7,227 10,667,929
2024-07-18 14.66 14.75 14.41 14.68 -0.27% 5,832 8,518,127
2024-07-17 14.5 14.74 14.43 14.72 +1.73% 7,105 10,368,838
2024-07-16 14.57 14.78 14.4 14.47 -1.63% 9,190 13,325,608
2024-07-15 14.75 14.89 14.58 14.71 -0.27% 8,773 12,904,463
2024-07-12 14.52 14.84 14.35 14.75 +1.65% 13,818 20,277,157
2024-07-11 14.29 14.59 14.21 14.51 +2.18% 6,721 9,722,737
2024-07-10 14.09 14.28 13.9 14.2 +0.71% 7,119 10,070,651
2024-07-09 13.97 14.13 13.76 14.1 +1.29% 8,007 11,173,460
2024-07-08 14.23 14.34 13.91 13.92 -2.66% 7,349 10,322,722
2024-07-05 14.39 14.4 14.03 14.3 -0.63% 7,118 10,100,898
2024-07-04 14.71 14.8 14.35 14.39 -1.64% 7,643 11,058,703
2024-07-03 14.62 14.83 14.5 14.63 +0.27% 7,044 10,368,857
2024-07-02 14.46 14.72 14.42 14.59 +0.41% 6,814 9,957,328
2024-07-01 14.23 14.58 14.13 14.53 +2.18% 8,456 12,165,486
2024-06-28 14.3 14.49 14.18 14.22 -0.77% 8,333 11,970,476
2024-06-27 14.52 14.62 14.31 14.33 -1.78% 7,045 10,176,650
2024-06-26 14.02 14.6 13.99 14.59 +3.48% 7,960 11,427,133
2024-06-25 13.95 14.31 13.94 14.1 +0.79% 8,024 11,344,282
2024-06-24 14.38 14.46 13.93 13.99 -3.65% 10,393 14,694,437
2024-06-21 14.57 14.74 14.43 14.52 +2.11% 9,495 13,834,730
2024-06-20 14.53 14.68 14.2 14.22 -2% 9,097 13,096,195
2024-06-19 14.87 14.91 14.49 14.51 -2.29% 10,266 15,002,174
2024-06-18 14.85 14.97 14.76 14.85 -0.4% 7,740 11,509,701
2024-06-17 15.05 15.05 14.86 14.91 -1.13% 4,386 6,546,440
2024-06-14 14.9 15.13 14.8 15.08 +0.73% 5,457 8,175,394
2024-06-13 15.23 15.23 14.9 14.97 -1.71% 5,876 8,803,038
2024-06-12 15.04 15.28 14.92 15.23 +1.13% 6,061 9,210,808
2024-06-11 15.06 15.13 14.85 15.06 -0.13% 5,873 8,798,850
2024-06-07 14.85 15.15 14.81 15.08 +1.75% 10,097 15,131,833
2024-06-06 15.45 15.61 14.71 14.82 -3.95% 13,624 20,519,775
2024-06-05 15.73 15.8 15.42 15.43 -2.28% 8,384 13,052,713
2024-06-04 15.9 15.97 15.66 15.79 -0.82% 10,312 16,289,893
2024-06-03 16.1 16.16 15.87 15.92 -1.12% 7,707 12,318,497
2024-05-31 16.31 16.31 16.08 16.1 -0.62% 6,698 10,821,456
2024-05-30 16.14 16.31 16.02 16.2 +0.37% 8,225 13,344,381
2024-05-29 16.08 16.3 16.08 16.14 -0.37% 6,884 11,140,507
2024-05-28 16.3 16.4 16.11 16.2 -1.52% 7,215 11,718,556
2024-05-27 16.32 16.51 16.13 16.45 -0.6% 10,736 17,521,366
2024-05-24 16.42 16.73 16.42 16.55 +0.36% 9,790 16,251,833
2024-05-23 16.77 16.81 16.4 16.49 -1.9% 10,819 17,899,506
2024-05-22 17.1 17.26 16.8 16.81 -2.55% 11,207 19,032,283
2024-05-21 17.15 17.44 17.05 17.25 -0.58% 13,726 23,580,928
2024-05-20 16.99 17.6 16.92 17.35 +2.66% 15,091 26,151,694
2024-05-17 16.85 17.12 16.73 16.9 +0.36% 8,131 13,733,586
2024-05-16 16.87 17.02 16.72 16.84 -0.41% 7,828 13,221,586
2024-05-15 16.91 17.05 16.72 16.91 -0.18% 8,126 13,734,821
2024-05-14 16.46 17.08 16.46 16.94 +2.29% 10,459 17,665,092
2024-05-13 16.81 16.81 16.47 16.56 -2.24% 9,392 15,610,132
2024-05-10 17.2 17.4 16.9 16.94 -1.51% 12,886 22,041,502
2024-05-09 17.2 17.35 17.02 17.2 0% 8,951 15,444,222
2024-05-08 17.27 17.4 17.12 17.2 -0.46% 10,512 18,132,922
2024-05-07 17.25 17.4 17.15 17.28 +0.06% 15,405 26,634,229
2024-05-06 17.38 17.49 17.12 17.27 +0.12% 17,417 30,003,766
2024-04-30 17.46 17.46 17.12 17.25 -1.26% 12,123 20,899,016
2024-04-29 16.93 17.48 16.84 17.47 +3.37% 18,049 31,089,026
2024-04-26 16.87 16.97 16.75 16.9 +0.12% 9,923 16,714,476
2024-04-25 16.55 16.94 16.53 16.88 +1.93% 9,412 15,832,446
2024-04-24 16.45 16.61 16.21 16.56 +0.24% 12,252 20,102,371
2024-04-23 16.56 16.7 16.42 16.52 +0.06% 9,165 15,161,884
2024-04-22 15.62 16.66 15.62 16.51 +4.03% 17,751 29,012,955
2024-04-19 16 16.2 15.8 15.87 -2.64% 13,540 21,574,593
2024-04-18 15.9 16.52 15.9 16.3 +2.19% 16,228 26,538,516
2024-04-17 15.48 15.99 15.44 15.95 +4.04% 12,038 19,049,942
2024-04-16 16.03 16.08 15.33 15.33 -3.89% 16,376 25,601,305
2024-04-15 16.62 16.73 15.71 15.95 -4.61% 17,603 28,554,247
2024-04-12 16.83 17.01 16.7 16.72 -0.06% 10,039 16,899,112
2024-04-11 16.87 17.12 16.7 16.73 -1.53% 6,674 11,264,586
2024-04-10 17.18 17.3 16.85 16.99 -1.51% 8,572 14,603,712
2024-04-09 16.79 17.29 16.79 17.25 +1.95% 9,584 16,399,992
2024-04-08 17.4 17.4 16.9 16.92 -3.2% 12,612 21,505,248
2024-04-03 17.3 17.5 17.17 17.48 +1.04% 12,960 22,474,713
2024-04-02 17.27 17.42 17.09 17.3 +0.17% 12,082 20,861,072
2024-04-01 16.75 17.35 16.72 17.27 +3.72% 17,971 30,887,949
2024-03-29 16.82 16.87 16.61 16.65 -0.72% 10,342 17,301,033
2024-03-28 16.66 17.01 16.57 16.77 0% 10,935 18,352,867
2024-03-27 17.06 17.36 16.76 16.77 -1.47% 15,185 25,970,705
2024-03-26 16.56 17.04 16.56 17.02 +2.78% 12,302 20,730,747
2024-03-25 16.81 16.98 16.53 16.56 -2.19% 14,657 24,484,066
2024-03-22 17.49 17.84 16.86 16.93 -4.02% 21,756 37,462,950
2024-03-21 17.14 17.74 17.11 17.64 +3.52% 23,969 41,867,018
2024-03-20 16.85 17.09 16.8 17.04 +0.95% 9,847 16,699,324
2024-03-19 16.77 17.06 16.62 16.88 +0.6% 10,935 18,492,543
2024-03-18 16.68 16.78 16.44 16.78 +1.15% 10,078 16,768,237
2024-03-15 16.36 16.61 16.31 16.59 +0.85% 7,871 12,946,615
2024-03-14 16.45 16.74 16.31 16.45 -0.3% 12,242 20,220,351
2024-03-13 16.22 16.6 16.22 16.5 +0.86% 22,961 37,685,972
2024-03-12 15.97 16.5 15.78 16.36 +0.74% 33,010 53,594,530
2024-03-11 15.46 16.24 15.46 16.24 +5.05% 20,742 32,932,801
2024-03-08 15.45 15.53 15.1 15.46 +1.51% 11,038 16,882,881
2024-03-07 15.43 15.55 15.22 15.23 -0.72% 8,898 13,694,508
2024-03-06 15.41 15.53 15.19 15.34 -0.71% 9,076 13,912,644
2024-03-05 15.53 15.7 15.41 15.45 -1.15% 7,078 10,984,765
2024-03-04 15.93 15.96 15.55 15.63 -1.88% 8,873 13,914,788
2024-03-01 15.9 16.08 15.72 15.93 +0.44% 9,573 15,192,929
2024-02-29 15.4 15.95 15.31 15.86 +2.12% 12,840 20,206,278
2024-02-28 16.5 16.57 15.45 15.53 -5.19% 17,310 27,816,701
2024-02-27 16.15 16.43 16.04 16.38 +1.42% 8,974 14,583,749
2024-02-26 15.96 16.51 15.95 16.15 +1.38% 15,377 25,006,937
2024-02-23 15.87 16.05 15.64 15.93 +0.31% 12,944 20,515,197
2024-02-22 15.53 15.95 15.49 15.88 +0.95% 16,557 25,934,968
2024-02-21 15.12 16.08 15.05 15.73 +4.73% 22,688 35,531,048
2024-02-20 14.99 15.12 14.72 15.02 +0.27% 9,025 13,463,201
2024-02-19 14.88 15.12 14.71 14.98 +3.03% 17,121 25,606,646
2024-02-08 13.88 14.64 13.39 14.54 +4.83% 24,733 34,743,980
2024-02-07 14.46 14.58 13.73 13.87 -2.73% 20,821 29,487,800
2024-02-06 13.82 14.75 12.64 14.26 +1.93% 20,098 27,853,314
2024-02-05 15 15 13.58 13.99 -6.23% 16,148 22,943,973
2024-02-02 15.58 15.95 14.3 14.92 -4.24% 14,585 21,987,000
2024-02-01 15.8 15.87 15.13 15.58 -1.83% 11,943 18,630,403
2024-01-31 16.6 16.84 15.78 15.87 -4.91% 17,650 28,580,493
2024-01-30 17.29 17.29 16.55 16.69 -4.3% 12,564 21,361,370
2024-01-29 17.82 18.06 17.4 17.44 -1.47% 11,657 20,613,411
2024-01-26 18.06 18.17 17.65 17.7 -1.94% 14,185 25,388,038
2024-01-25 17.37 18.14 17.3 18.05 +3.14% 17,556 31,208,073
2024-01-24 16.81 17.66 16.41 17.5 +4.42% 22,056 37,694,585
2024-01-23 16.91 17.01 16.35 16.76 -0.18% 12,009 19,994,824
2024-01-22 17.77 17.86 16.61 16.79 -5.51% 14,042 24,163,375
2024-01-19 17.95 18.01 17.59 17.77 +0.28% 9,261 16,519,676
2024-01-18 18.11 18.2 17.26 17.72 -2.48% 18,577 32,755,938
2024-01-17 18.6 18.66 18.15 18.17 -2.99% 10,629 19,593,318
2024-01-16 18.73 18.85 18.29 18.73 0% 17,265 31,965,917
2024-01-15 18.83 19.19 18.63 18.73 -1.52% 19,706 37,116,997
2024-01-12 18.8 19.56 18.7 19.02 +0.9% 24,392 46,980,535
2024-01-11 18.4 18.88 18.38 18.85 +2% 14,266 26,732,449
2024-01-10 18.23 18.6 18.07 18.48 +1.99% 14,335 26,370,947
2024-01-09 18.21 18.35 18.02 18.12 +0.06% 6,937 12,595,243
2024-01-08 18.36 18.49 18.06 18.11 -1.68% 13,287 24,328,307
2024-01-05 18.82 18.89 18.34 18.42 -1.86% 8,870 16,499,190
2024-01-04 18.96 18.96 18.67 18.77 -0.53% 8,228 15,452,954
2024-01-03 18.9 18.97 18.73 18.87 -0.05% 10,000 18,837,631
2024-01-02 18.92 18.99 18.67 18.88 +0.27% 13,147 24,809,333

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

хНОш┐ЬхЬ░ф║з 600743

2024年一季度

щЗСщУ╢ц▓│ 300619

2022-2023两年

ф╕нц┤▓цОзшВб 000042

近期数据

шЙ╛ф╕║чФ╡хнР 688798

近三个月

ф╕░х▒▒щЫЖхЫв 603810

近半年

хоЭшГЬшВбф╗╜ 600973

2024年一季度

хо╣чЯецЧецЦ░ 688768

近期数据

х╖┤цпФщгЯхУБ 605338

2024年至今

чбЕхоЭчзСцКА 300019

近期数据

ф╕нхЫ╜хоЭхоЙ 000009

近半年

热门概念板块

新能源汽车
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
虚拟现实
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

近三个月

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