члЛш╛╛ф┐б 605365

数据更新至:

添加到对比分析

15.56 -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

15.56
-0.06% -0.01
15.51
开盘价
15.67
最高价
15.32
最低价
9,493
成交量
数据更新至: 2025-03-25

技术指标

15.88
MA5 (5日均线)
16.03
MA10 (10日均线)
16.04
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 15.51 15.67 15.32 15.56 -0.06% 9,493 14,714,681
2025-03-24 15.78 15.94 15.3 15.57 -1.77% 17,990 28,062,825
2025-03-21 16.16 16.18 15.78 15.85 -2.52% 22,174 35,398,486
2025-03-20 16.12 16.44 16.1 16.26 +0.62% 26,233 42,726,241
2025-03-19 16.32 16.33 16.1 16.16 -0.98% 14,167 22,960,057
2025-03-18 16.27 16.38 16.17 16.32 +0.18% 22,416 36,554,292
2025-03-17 16.16 16.34 16.06 16.29 +0.87% 24,220 39,322,977
2025-03-14 15.96 16.15 15.82 16.15 +1.19% 17,330 27,800,262
2025-03-13 16.01 16.13 15.8 15.96 -1.12% 16,893 26,874,937
2025-03-12 16.13 16.25 16.01 16.14 +0.25% 24,957 40,288,562
2025-03-11 15.98 16.15 15.87 16.1 +0.12% 14,484 23,185,856
2025-03-10 16.2 16.25 15.96 16.08 -0.68% 18,837 30,307,266
2025-03-07 16.07 16.28 16.06 16.19 +0.31% 18,285 29,585,251
2025-03-06 16.1 16.18 15.95 16.14 +0.88% 20,471 32,945,825
2025-03-05 16.07 16.08 15.87 16 -0.06% 14,565 23,238,483
2025-03-04 15.82 16.1 15.76 16.01 +1.39% 20,034 32,061,901
2025-03-03 15.89 16.16 15.72 15.79 -0.44% 21,053 33,595,801
2025-02-28 16.18 16.28 15.8 15.86 -2.04% 21,127 33,725,252
2025-02-27 16.2 16.31 15.97 16.19 -0.31% 22,022 35,558,621
2025-02-26 16.02 16.35 15.98 16.24 +1.31% 25,141 40,771,188
2025-02-25 15.72 16.28 15.69 16.03 +0.44% 31,651 50,715,628
2025-02-24 16.46 16.48 15.84 15.96 +0.57% 35,200 56,440,208
2025-02-21 15.81 15.91 15.72 15.87 +0.38% 26,621 42,148,809
2025-02-20 15.73 15.84 15.62 15.81 +0.7% 23,174 36,452,075
2025-02-19 15.42 15.72 15.41 15.7 +1.36% 21,169 33,104,502
2025-02-18 15.62 15.73 15.38 15.49 -0.96% 20,023 31,244,361
2025-02-17 15.6 15.86 15.56 15.64 +0.58% 22,149 34,688,315
2025-02-14 15.46 15.61 15.42 15.55 +0.78% 17,370 26,972,551
2025-02-13 15.85 15.85 15.43 15.43 -1.97% 26,221 40,933,118
2025-02-12 15.68 15.75 15.56 15.74 +0.45% 19,472 30,522,592
2025-02-11 15.63 15.68 15.5 15.67 +0.38% 20,284 31,635,865
2025-02-10 15.5 15.65 15.41 15.61 +0.71% 22,933 35,654,415
2025-02-07 15.45 15.64 15.35 15.5 +1.04% 28,033 43,461,016
2025-02-06 15.08 15.35 15 15.34 +1.59% 21,434 32,697,269
2025-02-05 15.23 15.28 15 15.1 -0.26% 19,449 29,451,924
2025-01-27 15.27 15.35 15.1 15.14 -0.39% 18,855 28,660,292
2025-01-24 14.89 15.2 14.87 15.2 +1.88% 20,592 31,076,086
2025-01-23 15.01 15.26 14.91 14.92 -0.2% 21,322 32,175,172
2025-01-22 15.11 15.11 14.86 14.95 -1.12% 12,398 18,548,296
2025-01-21 15.18 15.25 15.01 15.12 0% 11,251 16,994,977
2025-01-20 15.03 15.21 14.96 15.12 +1.34% 19,091 28,859,011
2025-01-17 14.84 14.99 14.72 14.92 +0.47% 14,214 21,147,077
2025-01-16 14.9 15.23 14.78 14.85 -0.34% 23,411 35,048,017
2025-01-15 15.08 15.12 14.8 14.9 -0.93% 14,448 21,532,433
2025-01-14 14.47 15.08 14.35 15.04 +4.81% 19,678 29,225,440
2025-01-13 14.31 14.5 14.03 14.35 -0.35% 16,947 24,185,849
2025-01-10 14.92 15.02 14.37 14.4 -3.03% 17,880 26,228,821
2025-01-09 14.71 15.04 14.71 14.85 0% 15,563 23,171,012
2025-01-08 14.97 15.05 14.49 14.85 -1.59% 24,952 36,896,738
2025-01-07 14.9 15.12 14.79 15.09 +0.8% 19,411 29,092,614
2025-01-06 14.69 15.21 14.28 14.97 +0.88% 27,894 41,365,583
2025-01-03 15.36 15.55 14.77 14.84 -2.75% 36,901 55,819,790
2025-01-02 15.74 15.85 15.1 15.26 -2.8% 30,511 47,235,677
2024-12-31 16.41 16.57 15.69 15.7 -4.33% 28,930 46,269,700
2024-12-30 16.39 16.62 16.07 16.41 -0.24% 28,328 46,463,495
2024-12-27 16.01 16.62 16 16.45 +1.61% 28,225 46,299,706
2024-12-26 15.66 16.32 15.66 16.19 +2.79% 26,010 42,024,459
2024-12-25 16.26 16.31 15.7 15.75 -2.78% 24,512 38,857,437
2024-12-24 16 16.41 15.95 16.2 +1.82% 28,600 46,317,422
2024-12-23 16.51 16.69 15.83 15.91 -4.1% 32,586 52,728,216
2024-12-20 16.4 16.66 16.32 16.59 +0.73% 37,203 61,621,274
2024-12-19 16 16.5 15.92 16.47 +2.04% 37,015 60,386,644
2024-12-18 15.8 16.35 15.67 16.14 +1.45% 41,111 66,290,095
2024-12-17 16.39 16.63 15.83 15.91 -3.52% 48,409 78,066,258
2024-12-16 16.98 17.23 16.29 16.49 -2.08% 99,151 166,789,954
2024-12-13 16.33 17.58 16.26 16.84 +2.56% 116,494 197,444,700
2024-12-12 16.39 16.44 16.21 16.42 +0.49% 26,879 43,940,316
2024-12-11 16.03 16.4 15.9 16.34 +1.93% 35,541 57,672,058
2024-12-10 16.41 16.47 15.97 16.03 -0.12% 34,223 55,490,910
2024-12-09 16.03 16.18 15.88 16.05 +0.12% 23,268 37,320,535
2024-12-06 16.15 16.15 15.82 16.03 -0.06% 24,003 38,401,871
2024-12-05 15.69 16.08 15.69 16.04 +1.2% 19,013 30,367,897
2024-12-04 16.03 16.07 15.74 15.85 -1.55% 21,993 34,991,635
2024-12-03 16.12 16.54 15.96 16.1 +0.25% 39,683 64,110,857
2024-12-02 15.96 16.18 15.88 16.06 +1.07% 27,546 44,253,792
2024-11-29 15.58 15.99 15.5 15.89 +1.47% 25,439 40,196,964
2024-11-28 15.58 15.91 15.58 15.66 -1.14% 20,050 31,528,326
2024-11-27 15.47 15.86 15.17 15.84 +2.39% 25,989 40,415,593
2024-11-26 15.67 15.92 15.39 15.47 -1.59% 19,237 30,032,746
2024-11-25 15.74 15.75 15.39 15.72 +1.35% 27,311 42,521,261
2024-11-22 15.91 16.39 15.51 15.51 -3.42% 43,074 68,908,779
2024-11-21 16.07 16.26 15.91 16.06 -0.12% 34,226 54,926,863
2024-11-20 15.83 16.15 15.68 16.08 -0.06% 43,582 69,601,486
2024-11-19 15.37 16.09 15.33 16.09 +5.09% 46,585 73,604,785
2024-11-18 15.64 15.78 15.25 15.31 -2.11% 27,374 42,297,199
2024-11-15 15.71 16.08 15.6 15.64 -0.57% 28,531 45,220,682
2024-11-14 16.16 16.16 15.7 15.73 -2.6% 33,603 53,432,993
2024-11-13 16.22 16.22 15.78 16.15 +0.5% 31,117 49,828,253
2024-11-12 16.38 16.47 15.93 16.07 -1.59% 39,340 63,961,414
2024-11-11 16.09 16.35 15.95 16.33 +1.49% 38,752 62,730,196
2024-11-08 16.12 16.22 15.93 16.09 +0.44% 43,927 70,636,784
2024-11-07 15.67 16.02 15.59 16.02 +1.52% 35,138 55,662,325
2024-11-06 15.99 16.14 15.67 15.78 -1.19% 40,328 63,944,395
2024-11-05 15.61 16.13 15.57 15.97 +1.46% 49,730 79,035,628
2024-11-04 15.16 15.74 15.15 15.74 +3.15% 36,015 56,212,165
2024-11-01 16.23 16.3 15.24 15.26 -7.79% 70,107 109,353,576
2024-10-31 16.13 16.83 15.64 16.55 +2.73% 97,135 158,900,271
2024-10-30 16.56 17.2 15.94 16.11 -2.66% 70,312 115,430,610
2024-10-29 16.1 16.8 15.71 16.55 +3.05% 70,914 115,025,590
2024-10-28 15.87 16.11 15.79 16.06 +1.2% 28,977 46,274,139
2024-10-25 15.58 15.91 15.56 15.87 +1.8% 21,931 34,594,984
2024-10-24 15.52 15.7 15.41 15.59 -0.26% 20,011 31,143,279
2024-10-23 15.64 15.88 15.57 15.63 0% 32,200 50,601,690
2024-10-22 15.65 15.75 15.37 15.63 -0.13% 26,855 41,798,725
2024-10-21 15.51 15.88 15.31 15.65 +0.9% 39,554 61,678,589
2024-10-18 15.06 15.89 15.02 15.51 +4.02% 38,595 59,466,310
2024-10-17 15.08 15.34 14.9 14.91 -1% 22,366 33,868,600
2024-10-16 14.81 15.15 14.68 15.06 +0.6% 20,541 30,722,795
2024-10-15 15.32 15.54 14.96 14.97 -2.6% 25,938 39,523,049
2024-10-14 14.88 15.38 14.55 15.37 +3.43% 30,888 46,265,595
2024-10-11 15.69 15.69 14.65 14.86 -4.74% 30,412 45,843,776
2024-10-10 15.8 16.4 15.51 15.6 -1.33% 32,420 51,399,886
2024-10-09 17.03 17.29 15.8 15.81 -8.98% 54,149 89,355,651
2024-10-08 18.06 18.06 16.66 17.37 +5.79% 68,527 118,886,254
2024-09-30 16.11 16.51 15.35 16.42 +9.39% 61,966 99,784,472
2024-09-27 14.6 15.09 14.51 15.01 +4.31% 18,331 27,107,639
2024-09-26 13.92 14.42 13.91 14.39 +3.01% 21,806 30,882,904
2024-09-25 13.88 14.4 13.88 13.97 +0.36% 21,302 30,175,736
2024-09-24 13.49 13.95 13.45 13.92 +3.8% 18,469 25,420,291
2024-09-23 13.49 13.57 13.22 13.41 -0.3% 8,099 10,889,997
2024-09-20 13.55 13.6 13.31 13.45 -0.44% 10,475 14,096,155
2024-09-19 13.18 13.63 13.14 13.51 +3.13% 15,321 20,578,984
2024-09-18 13.37 13.37 12.88 13.1 -1.43% 11,205 14,652,816
2024-09-13 13.58 13.59 13.26 13.29 -2.49% 10,781 14,446,569
2024-09-12 13.79 13.87 13.6 13.63 -0.87% 10,054 13,770,010
2024-09-11 13.68 13.78 13.57 13.75 -0.07% 9,167 12,547,060
2024-09-10 13.58 13.86 13.44 13.76 +1.4% 13,151 17,902,360
2024-09-09 13.56 13.83 13.5 13.57 -1.17% 13,242 18,045,015
2024-09-06 13.99 14 13.7 13.73 -1.65% 12,992 17,954,503
2024-09-05 13.99 14.08 13.85 13.96 0% 10,263 14,317,133
2024-09-04 13.81 14.06 13.62 13.96 +0.36% 14,803 20,633,702
2024-09-03 13.74 14.04 13.74 13.91 +1.16% 17,093 23,759,631
2024-09-02 13.95 14.07 13.74 13.75 -1.57% 20,388 28,360,195
2024-08-30 13.61 14.18 13.36 13.97 +0.94% 27,490 38,163,475
2024-08-29 13.49 13.85 13.34 13.84 +3.05% 21,060 28,823,818
2024-08-28 13.27 13.56 13.25 13.43 +0.52% 13,480 18,083,376
2024-08-27 13.68 13.78 13.36 13.36 -1.69% 17,235 23,243,771
2024-08-26 13.28 13.7 13.28 13.59 +2.33% 17,891 24,213,505
2024-08-23 13.21 13.35 13.08 13.28 +0.61% 10,676 14,141,754
2024-08-22 13.39 13.44 13.16 13.2 -1.12% 9,896 13,130,077
2024-08-21 13.21 13.54 13.21 13.35 +0.38% 12,033 16,123,599
2024-08-20 13.55 13.56 13.18 13.3 -1.7% 17,563 23,401,406
2024-08-19 13.85 13.98 13.51 13.53 -1.96% 18,412 25,228,217
2024-08-16 13.8 13.96 13.7 13.8 +0.58% 20,423 28,280,661
2024-08-15 13.47 13.9 13.38 13.72 +1.4% 35,826 49,034,002
2024-08-14 13.9 13.9 13.35 13.53 -3.15% 35,304 47,783,638
2024-08-13 14.42 14.57 13.75 13.97 -4.05% 27,183 38,079,410
2024-08-12 14.63 14.64 14.4 14.56 0% 13,156 19,115,194
2024-08-09 14.73 14.9 14.56 14.56 -1.22% 9,890 14,543,009
2024-08-08 14.61 14.88 14.43 14.74 +0.27% 11,294 16,553,090
2024-08-07 14.51 14.8 14.46 14.7 +1.1% 12,652 18,561,399
2024-08-06 14.85 14.85 14.33 14.54 +0.69% 14,105 20,482,196
2024-08-05 14.94 15.08 14.43 14.44 -3.28% 15,655 23,089,131
2024-08-02 15.07 15.4 14.91 14.93 -1.58% 13,024 19,711,431
2024-08-01 14.91 15.25 14.9 15.17 +1.07% 17,381 26,207,000
2024-07-31 14.22 15.05 14.22 15.01 +5.41% 18,520 27,349,264
2024-07-30 14.11 14.32 14.02 14.24 +0.71% 12,067 17,103,630
2024-07-29 14.24 14.27 13.97 14.14 -0.7% 17,239 24,362,053
2024-07-26 13.85 14.29 13.81 14.24 +3.41% 15,104 21,368,054
2024-07-25 13.65 13.95 13.45 13.77 +0.73% 14,668 20,118,019
2024-07-24 13.95 14.04 13.67 13.67 -2.29% 21,404 29,524,276
2024-07-23 14.56 14.64 13.97 13.99 -3.91% 17,795 25,307,331
2024-07-22 14.52 14.77 14.45 14.56 +0.62% 13,968 20,400,822
2024-07-19 14.45 14.57 14.35 14.47 +0.14% 10,260 14,854,582
2024-07-18 14.42 14.54 14.15 14.45 -0.28% 14,244 20,379,784
2024-07-17 14.8 14.86 14.44 14.49 -2.29% 11,844 17,268,025
2024-07-16 14.94 15.01 14.72 14.83 -0.4% 10,381 15,395,776
2024-07-15 15.15 15.17 14.79 14.89 -1.91% 12,949 19,324,191
2024-07-12 15.39 15.49 15.09 15.18 -1.36% 14,373 21,861,507
2024-07-11 14.99 15.4 14.95 15.39 +3.99% 14,345 21,856,212
2024-07-10 14.8 15 14.6 14.8 -0.4% 16,933 25,120,668
2024-07-09 14.4 14.9 14.24 14.86 +3.19% 15,569 22,769,331
2024-07-08 14.6 14.69 14.33 14.4 -2.17% 14,273 20,655,157
2024-07-05 14.64 14.77 14.4 14.72 -1.21% 15,387 22,452,382
2024-07-04 15.23 15.4 14.88 14.9 -2.55% 14,681 22,153,796
2024-07-03 15.8 15.8 15.26 15.29 -2.43% 13,550 20,859,144
2024-07-02 15.8 15.9 15.61 15.67 -1.14% 10,737 16,885,073
2024-07-01 15.9 16.01 15.5 15.85 -0.13% 13,487 21,194,979
2024-06-28 15.66 16.23 15.56 15.87 +1.41% 17,325 27,748,320
2024-06-27 16.07 16.21 15.64 15.65 -2.31% 15,947 25,272,572
2024-06-26 15.47 16.04 15.28 16.02 +2.82% 15,774 24,730,556
2024-06-25 15.46 15.79 15.43 15.58 +0.78% 17,260 26,958,802
2024-06-24 16.21 16.25 15.43 15.46 -5.27% 22,528 35,411,411
2024-06-21 16.58 16.58 16.16 16.32 -0.79% 12,186 19,916,001
2024-06-20 16.75 17.1 16.45 16.45 -2.37% 18,114 30,177,782
2024-06-19 17.04 17.18 16.76 16.85 -1.17% 17,465 29,570,158
2024-06-18 16.78 17.15 16.78 17.05 +0.53% 14,494 24,638,065
2024-06-17 17.07 17.15 16.81 16.96 -0.18% 15,990 27,171,282
2024-06-14 17 17.04 16.69 16.99 -0.12% 16,395 27,673,377
2024-06-13 16.71 17.15 16.64 17.01 +1.8% 14,546 24,646,865
2024-06-12 16.5 16.95 16.5 16.71 +0.66% 15,185 25,397,268
2024-06-11 16.25 16.66 16.01 16.6 +1.59% 20,445 33,521,449
2024-06-07 16.66 16.66 16.02 16.34 +0.55% 20,777 33,889,448
2024-06-06 16.73 17.09 16.09 16.25 -2.4% 24,414 40,146,911
2024-06-05 17.09 17.25 16.65 16.65 -2.4% 17,871 30,266,261
2024-06-04 17.11 17.17 16.7 17.06 -0.81% 21,789 36,818,363
2024-06-03 17.83 17.83 17.03 17.2 -3.04% 23,662 41,160,231
2024-05-31 17.44 17.78 17.34 17.74 +1.9% 14,771 26,129,404
2024-05-30 17.35 17.6 17.17 17.41 +0.23% 15,271 26,623,488
2024-05-29 17.49 17.75 17.26 17.37 -0.91% 13,450 23,543,039
2024-05-28 17.5 17.84 17.31 17.53 -0.06% 18,007 31,781,997
2024-05-27 17.42 17.57 17.06 17.54 +1.33% 24,071 41,532,928
2024-05-24 17.75 17.79 17.28 17.31 -2.59% 23,180 40,490,970
2024-05-23 18.15 18.17 17.62 17.77 -1.82% 17,638 31,417,266
2024-05-22 18.24 18.28 17.99 18.1 -0.11% 13,735 24,841,941
2024-05-21 18.26 18.35 18.03 18.12 -0.71% 13,774 25,039,570
2024-05-20 18.15 18.49 18.15 18.25 -0.54% 19,242 35,197,637
2024-05-17 18.29 18.44 18.14 18.35 +0.16% 18,596 33,953,385
2024-05-16 18.39 18.74 18.25 18.32 -0.97% 22,122 40,835,770
2024-05-15 18.42 18.9 18.36 18.5 +0.27% 27,802 51,916,546
2024-05-14 18.16 18.51 18.13 18.45 +1.99% 25,200 46,297,606
2024-05-13 18.06 18.28 17.78 18.09 -1.26% 25,860 46,818,618
2024-05-10 18.45 18.53 18.11 18.32 +0.11% 23,833 43,610,780
2024-05-09 17.97 18.38 17.9 18.3 +1.89% 24,418 44,547,509
2024-05-08 18.43 18.51 17.93 17.96 -2.6% 26,843 48,632,641
2024-05-07 18.66 18.72 18.32 18.44 -0.05% 30,449 56,332,681
2024-05-06 18.48 18.53 18.2 18.45 +1.65% 43,028 79,332,209
2024-04-30 18.1 18.27 17.82 18.15 +0.72% 33,306 60,395,188
2024-04-29 17.53 18.2 17.49 18.02 +2.8% 37,489 67,333,152
2024-04-26 16.81 17.74 16.81 17.53 +3.18% 36,812 64,152,868
2024-04-25 17 17.17 16.83 16.99 -0.59% 30,746 52,362,732
2024-04-24 16.99 17.33 16.79 17.09 +0.29% 45,073 76,657,397
2024-04-23 17.7 18 16.88 17.04 +2.84% 66,799 115,720,584
2024-04-22 16.58 16.83 16.15 16.57 -1.43% 26,921 44,627,280
2024-04-19 17.29 17.29 16.67 16.81 -2.89% 27,810 47,006,463
2024-04-18 16.94 17.71 16.55 17.31 +2.97% 38,143 65,990,243
2024-04-17 15.65 16.85 15.65 16.81 +7.07% 27,970 46,326,265
2024-04-16 16.35 16.43 15.51 15.7 -4.44% 39,067 61,962,833
2024-04-15 16.9 17.16 16.08 16.43 -2.72% 36,755 60,750,233
2024-04-12 17.1 17.25 16.86 16.89 -0.18% 19,596 33,420,199
2024-04-11 16.88 17.17 16.74 16.92 +0.18% 16,926 28,720,912
2024-04-10 17.4 17.56 16.82 16.89 -3.65% 23,276 39,727,557
2024-04-09 16.88 17.54 16.88 17.53 +2.28% 23,618 40,987,812
2024-04-08 17.6 17.79 17.14 17.14 -3.16% 22,723 39,600,548
2024-04-03 18.04 18.05 17.41 17.7 -2.21% 26,735 47,246,317
2024-04-02 18.48 18.48 17.83 18.1 -1.52% 38,563 69,740,916
2024-04-01 17.93 18.45 17.81 18.38 +2.8% 44,881 81,652,465
2024-03-29 17.32 17.9 17.15 17.88 +3% 32,988 57,984,803
2024-03-28 16.84 17.55 16.75 17.36 +3.33% 29,015 50,125,138
2024-03-27 17.4 17.42 16.77 16.8 -3.23% 22,782 38,973,189
2024-03-26 17.37 17.58 17.12 17.36 -0.52% 20,215 35,129,237
2024-03-25 17.79 18 17.45 17.45 -2.24% 27,134 48,209,108
2024-03-22 17.97 18.08 17.55 17.85 -0.67% 33,161 58,980,500
2024-03-21 18.28 18.36 17.88 17.97 -1.86% 28,423 51,288,649
2024-03-20 18.08 18.33 18 18.31 +1.22% 27,068 49,257,959
2024-03-19 18.07 18.27 17.91 18.09 -0.5% 27,874 50,505,291
2024-03-18 18.06 18.18 17.72 18.18 +1.39% 33,013 59,319,689
2024-03-15 17.7 17.95 17.47 17.93 +1.3% 31,673 56,221,253
2024-03-14 17.77 17.93 17.32 17.7 -0.39% 28,871 50,926,974
2024-03-13 18 18 17.57 17.77 -0.5% 31,344 55,627,686
2024-03-12 17.5 17.94 17.48 17.86 +2.17% 36,387 64,460,509
2024-03-11 17.51 17.51 17.1 17.48 +0.81% 28,489 49,354,601
2024-03-08 17.02 17.38 16.97 17.34 +0.81% 23,162 39,873,998
2024-03-07 17.46 17.66 17.14 17.2 -1.21% 31,525 54,847,982
2024-03-06 17.35 17.48 16.93 17.41 +0.81% 34,356 59,277,197
2024-03-05 17.35 17.38 16.86 17.27 -0.4% 35,579 61,165,311
2024-03-04 17.3 17.4 16.8 17.34 +0.93% 41,006 70,379,622
2024-03-01 16.95 17.3 16.81 17.18 +2.32% 39,589 67,715,189
2024-02-29 15.66 16.83 15.64 16.79 +6.13% 52,554 86,882,924
2024-02-28 17.4 17.47 15.82 15.82 -9.18% 67,829 113,634,718
2024-02-27 16.8 17.45 16.65 17.42 +3.2% 45,686 78,191,874
2024-02-26 16.97 17.28 16.51 16.88 +2.43% 50,293 84,936,829
2024-02-23 16.15 16.49 15.9 16.48 +2.87% 38,079 61,813,381
2024-02-22 15.6 16.11 15.52 16.02 +1.71% 29,708 47,316,326
2024-02-21 15.42 16.18 15.23 15.75 +2.14% 49,505 78,365,102
2024-02-20 15.39 15.54 15.09 15.42 +0.13% 40,753 62,698,048
2024-02-19 15.1 15.49 15.03 15.4 +1.32% 63,806 97,411,700
2024-02-08 14.37 15.25 14.04 15.2 +5.63% 63,439 93,327,260
2024-02-07 13.61 14.96 13.49 14.39 +5.19% 73,344 105,964,860
2024-02-06 13 13.99 12.26 13.68 +3.17% 51,380 67,308,802
2024-02-05 14.46 14.46 13.14 13.26 -8.74% 43,217 58,637,082
2024-02-02 14.9 15.23 13.89 14.53 -2.81% 39,668 57,698,808
2024-02-01 14.71 15.16 14.46 14.95 +0.74% 36,080 53,641,376
2024-01-31 15.61 15.65 14.76 14.84 -5.3% 43,378 65,420,599
2024-01-30 15.91 16.27 15.67 15.67 -2.97% 29,475 46,842,252
2024-01-29 16.69 16.73 16.1 16.15 -3.24% 48,321 78,624,510
2024-01-26 16.98 17.09 16.52 16.69 -2.23% 46,968 79,101,609
2024-01-25 16.7 17.1 16.36 17.07 +2.71% 57,664 96,948,099
2024-01-24 16.57 17.02 16.03 16.62 -0.72% 51,535 85,162,953
2024-01-23 16.16 16.92 16.14 16.74 +2.39% 58,671 97,193,055
2024-01-22 17.5 17.85 16.16 16.35 -7.47% 81,198 137,587,550
2024-01-19 18.6 18.71 17.43 17.67 -4.07% 80,760 144,206,258
2024-01-18 18.84 18.9 17.88 18.42 -3.1% 100,714 184,027,099
2024-01-17 20.5 20.6 18.96 19.01 -9.78% 120,236 236,883,818
2024-01-16 21.81 21.9 20.6 21.07 -7.71% 164,502 348,397,459
2024-01-15 20.99 23.6 20.69 22.83 +5.74% 224,204 489,493,646
2024-01-12 23.2 24.2 21.58 21.59 -1.86% 282,579 656,117,372
2024-01-11 19.81 22 19.81 22 +10% 95,811 204,648,604
2024-01-10 20.02 20.4 19.37 20 -2.91% 103,666 205,956,304
2024-01-09 20.93 21.88 19.87 20.6 -1.1% 143,214 297,156,747
2024-01-08 19.59 22 19.47 20.83 +3.48% 150,255 314,412,906
2024-01-05 20.01 20.99 19.63 20.13 -3.13% 137,627 277,276,911
2024-01-04 19.63 21.7 19.14 20.78 +5.32% 181,741 374,682,294
2024-01-03 18.77 20.47 18.45 19.73 +6.02% 151,443 303,139,735
2024-01-02 18.61 18.91 18.53 18.61 0% 32,391 60,667,447

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

ш╡Ыф╝НцКАцЬп 603212

2022-2023两年

цЧнхНЗщЫЖхЫв 603305

近半年

ц░╕ф┐бшЗ│шпЪ 688244

2024年一季度

чж╛х╖ЭчзСцКА 688320

2022-2023两年

щЗСчЫ╛шВбф╗╜ 300411

2022-2023两年

хЕЙчФ╡шВбф╗╜ 600184

2024年至今

чЫЫц│░щЫЖхЫв 605138

2024年一季度

цЦ░хНОф┐ЭщЩй 601336

2022-2023两年

ц░╕цЦ░хЕЙхнж 603297

近半年

ф╕нхиБчФ╡хнР 300270

2023年全年

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
虚拟现实
区块链
半导体
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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