цЦ░хЕЙхЕЙчФ╡ 688011

数据更新至:

添加到对比分析

16.61 +2.03%

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

16.61
+2.03% +0.33
16.4
开盘价
16.64
最高价
15.97
最低价
7,280
成交量
数据更新至: 2025-03-25

技术指标

17.13
MA5 (5日均线)
17.51
MA10 (10日均线)
17.44
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 16.4 16.64 15.97 16.61 +2.03% 7,280 11,921,601
2025-03-24 17.27 17.36 15.91 16.28 -5.95% 14,803 24,453,497
2025-03-21 17.8 17.82 17.14 17.31 -2.2% 10,055 17,489,262
2025-03-20 17.86 17.96 17.58 17.7 -0.28% 9,581 16,989,807
2025-03-19 18.19 18.19 17.62 17.75 -1.5% 8,190 14,620,969
2025-03-18 18.07 18.25 17.86 18.02 -0.28% 6,678 12,032,802
2025-03-17 18.18 18.29 17.85 18.07 +0.39% 7,046 12,722,030
2025-03-14 17.51 18.19 17.42 18 +1.93% 12,418 22,116,133
2025-03-13 17.61 17.75 17.2 17.66 -0.34% 14,013 24,486,084
2025-03-12 17.99 18.02 17.66 17.72 -0.84% 9,959 17,740,417
2025-03-11 17.53 17.88 17.37 17.87 +1.59% 11,133 19,642,336
2025-03-10 17.99 17.99 17.33 17.59 -2.22% 17,633 31,085,239
2025-03-07 17.59 18.17 17.47 17.99 +2.27% 16,052 28,756,855
2025-03-06 17.46 17.7 17.3 17.59 +0.74% 11,416 20,047,259
2025-03-05 17.65 17.65 17.17 17.46 -0.06% 9,035 15,676,193
2025-03-04 16.89 17.71 16.72 17.47 +4.17% 16,587 28,823,937
2025-03-03 16.58 17.08 16.37 16.77 +1.15% 7,910 13,299,543
2025-02-28 17.07 17.21 16.39 16.58 -3.49% 13,211 22,017,246
2025-02-27 17.42 17.5 16.68 17.18 -0.52% 9,942 16,897,630
2025-02-26 17.18 17.5 17.18 17.27 -0.06% 10,119 17,534,990
2025-02-25 17.32 17.56 17.07 17.28 -0.35% 6,192 10,685,130
2025-02-24 17.23 17.56 17.07 17.34 +0.46% 9,812 16,959,813
2025-02-21 17.27 17.47 17.02 17.26 -0.12% 9,113 15,659,852
2025-02-20 17.06 17.66 16.76 17.28 +2.25% 10,207 17,666,328
2025-02-19 16.55 16.98 16.22 16.9 +2.36% 6,425 10,791,446
2025-02-18 16.79 17.05 16.3 16.51 -1.67% 8,695 14,591,146
2025-02-17 16.74 16.96 16.64 16.79 +0.48% 6,033 10,136,834
2025-02-14 16.18 16.8 16.18 16.71 +1.15% 5,528 9,206,572
2025-02-13 16.93 16.94 16.48 16.52 -2.42% 6,666 11,080,580
2025-02-12 16.76 16.98 16.59 16.93 +1.56% 6,688 11,278,223
2025-02-11 17.25 17.25 16.54 16.67 -2.11% 7,144 11,937,746
2025-02-10 16.21 17.16 16.21 17.03 +5.06% 10,455 17,560,476
2025-02-07 16.17 16.4 15.85 16.21 +0.31% 7,878 12,771,451
2025-02-06 15.53 16.2 15.41 16.16 +4.26% 8,540 13,546,299
2025-02-05 15.08 15.6 15.08 15.5 +2.99% 6,660 10,273,044
2025-01-27 15.28 15.43 15.03 15.05 -1.57% 5,521 8,401,693
2025-01-24 14.83 15.33 14.74 15.29 +2.62% 7,373 11,073,136
2025-01-23 14.99 15.46 14.86 14.9 0% 7,504 11,349,502
2025-01-22 15.05 15.05 14.71 14.9 -0.73% 4,124 6,127,928
2025-01-21 14.98 15.22 14.7 15.01 +0.2% 5,360 7,999,449
2025-01-20 14.94 15.3 14.83 14.98 +0.27% 7,296 10,977,616
2025-01-17 14.98 15.27 14.7 14.94 -0.99% 8,126 12,170,682
2025-01-16 14.89 15.4 14.83 15.09 +2.03% 10,310 15,640,985
2025-01-15 15.15 15.2 14.7 14.79 -1.99% 6,520 9,713,094
2025-01-14 14.43 15.11 14.27 15.09 +5.6% 9,774 14,538,970
2025-01-13 13.99 14.37 13.44 14.29 +2.07% 7,665 10,737,029
2025-01-10 14.8 15.04 14 14 -4.5% 8,871 12,874,052
2025-01-09 14.46 14.84 14.46 14.66 +0.76% 5,168 7,593,404
2025-01-08 14.88 15.04 14.01 14.55 -2.55% 7,714 11,198,529
2025-01-07 14.33 14.99 14.22 14.93 +4.77% 8,302 12,087,856
2025-01-06 14.37 14.57 13.82 14.25 -0.84% 5,696 8,121,798
2025-01-03 15.06 15.25 14.28 14.37 -4.64% 8,059 11,839,586
2025-01-02 15.21 15.84 14.86 15.07 -1.63% 10,641 16,389,739
2024-12-31 15.81 16.09 15.25 15.32 -3.65% 9,704 15,057,259
2024-12-30 16.25 16.25 15.56 15.9 -1.61% 7,008 11,157,575
2024-12-27 16.08 16.5 15.97 16.16 +0.69% 6,839 11,137,716
2024-12-26 15.63 16.26 15.63 16.05 +1.39% 8,228 13,222,384
2024-12-25 16.48 16.49 15.64 15.83 -3.18% 7,517 11,943,831
2024-12-24 16.6 16.76 16.03 16.35 0% 8,677 14,189,329
2024-12-23 17.29 17.4 16.2 16.35 -6.94% 14,838 24,816,423
2024-12-20 17.24 17.79 17.05 17.57 +1.8% 8,406 14,732,704
2024-12-19 17.17 17.33 16.9 17.26 -0.35% 4,802 8,236,348
2024-12-18 17.42 17.65 16.86 17.32 +0.23% 10,828 18,776,019
2024-12-17 18.5 18.52 17.18 17.28 -6.49% 12,701 22,538,412
2024-12-16 19.21 19.58 18.36 18.48 -3.3% 8,716 16,252,490
2024-12-13 19.32 19.42 18.91 19.11 -0.88% 7,831 15,010,258
2024-12-12 19.34 19.7 19.01 19.28 -0.31% 7,069 13,632,759
2024-12-11 19 19.48 19 19.34 +0.83% 5,563 10,706,996
2024-12-10 19.69 19.69 19.02 19.18 +1.75% 9,207 17,773,375
2024-12-09 19.39 19.39 18.73 18.85 -1.57% 7,713 14,625,499
2024-12-06 19.01 19.39 18.72 19.15 +0.37% 10,842 20,749,641
2024-12-05 18.69 19.3 18.5 19.08 +2.91% 8,365 15,919,099
2024-12-04 18.87 19.18 18.41 18.54 -1.75% 10,060 18,887,413
2024-12-03 19.21 19.36 18.58 18.87 -1.31% 7,018 13,232,414
2024-12-02 19.1 19.15 18.72 19.12 +2.3% 7,366 13,966,620
2024-11-29 18.98 19.15 18.41 18.69 +1.19% 8,405 15,767,505
2024-11-28 18.76 19.16 17.77 18.47 -0.11% 8,115 15,178,178
2024-11-27 18.07 18.59 17.32 18.49 +2.15% 8,587 15,405,221
2024-11-26 18.2 18.55 17.96 18.1 -1.09% 7,391 13,506,062
2024-11-25 17.89 18.37 17.65 18.3 +2.23% 5,272 9,524,961
2024-11-22 18.66 18.81 17.9 17.9 -4.02% 8,157 14,988,669
2024-11-21 18.8 19 18.29 18.65 -1.11% 9,726 18,104,257
2024-11-20 17.94 18.95 17.82 18.86 +4.03% 12,477 23,226,194
2024-11-19 17.82 18.26 17.4 18.13 +1.68% 11,555 20,518,979
2024-11-18 18.57 18.98 17.64 17.83 -4.14% 14,668 26,661,735
2024-11-15 19.19 19.59 18.6 18.6 -3.63% 8,774 16,733,268
2024-11-14 20.13 20.24 19.22 19.3 -3.93% 10,422 20,563,349
2024-11-13 19.87 20.29 19.67 20.09 +1.11% 11,130 22,294,016
2024-11-12 20.68 20.7 19.66 19.87 -3.92% 18,344 36,954,866
2024-11-11 19.9 20.84 19.87 20.68 +2.38% 21,829 44,821,316
2024-11-08 20.29 20.78 20.01 20.2 -1.03% 24,101 49,120,000
2024-11-07 21 21 19.86 20.41 -3.68% 33,425 68,127,502
2024-11-06 20.47 22 19.33 21.19 +6.06% 49,639 103,645,814
2024-11-05 17.6 20.87 17.6 19.98 +13.52% 28,885 56,070,076
2024-11-04 17.05 17.95 16.93 17.6 +3.59% 11,791 20,660,097
2024-11-01 18.52 19.13 16.93 16.99 -9.24% 23,618 42,082,559
2024-10-31 17.34 19.87 17.21 18.72 +7.46% 26,747 50,047,175
2024-10-30 17.5 17.76 17.15 17.42 -1.8% 13,069 22,766,784
2024-10-29 18.36 19.19 17.67 17.74 -3.59% 19,124 34,980,219
2024-10-28 18.88 19.33 18.34 18.4 +3.84% 21,257 39,928,045
2024-10-25 17.2 17.8 17.2 17.72 +2.55% 9,524 16,751,459
2024-10-24 17.11 17.38 16.9 17.28 +0.35% 7,374 12,661,177
2024-10-23 17.35 17.88 17.05 17.22 -0.17% 11,571 20,159,792
2024-10-22 17.46 17.46 16.75 17.25 +1.53% 15,081 25,874,807
2024-10-21 16.65 17.46 16.51 16.99 +4.36% 18,984 32,252,154
2024-10-18 15.73 16.65 15.54 16.28 +4.09% 12,523 20,231,519
2024-10-17 15.75 16.18 15.62 15.64 -0.06% 7,869 12,477,610
2024-10-16 15.67 15.99 15.5 15.65 -0.89% 9,326 14,643,061
2024-10-15 15.92 16.3 15.53 15.79 -0.88% 11,707 18,754,196
2024-10-14 15.5 16.12 15.04 15.93 +4.94% 14,042 21,885,461
2024-10-11 16.13 16.13 14.78 15.18 -6.06% 13,616 20,902,935
2024-10-10 16.16 16.86 15.83 16.16 +1.51% 15,772 25,625,915
2024-10-09 17.1 17.67 15.42 15.92 -11.31% 26,263 43,572,522
2024-10-08 18.66 18.66 16.8 17.95 +15.36% 26,972 47,961,259
2024-09-30 14 15.94 13.85 15.56 +16.12% 22,596 33,363,591
2024-09-27 12.74 13.52 12.73 13.4 +5.43% 8,330 10,972,794
2024-09-26 12.29 12.71 12.29 12.71 +3.42% 9,209 11,556,683
2024-09-25 12.35 12.67 12.25 12.29 +0.08% 8,207 10,215,776
2024-09-24 11.88 12.32 11.68 12.28 +3.28% 7,359 8,887,361
2024-09-23 11.7 12.1 11.48 11.89 +1.71% 6,244 7,421,271
2024-09-20 11.67 11.75 11.47 11.69 +0.69% 4,492 5,224,407
2024-09-19 11.39 11.79 11.29 11.61 +2.2% 5,150 5,946,364
2024-09-18 11.54 11.56 11.09 11.36 -1.22% 5,269 5,952,384
2024-09-13 11.77 11.86 11.5 11.5 -2.62% 3,629 4,242,522
2024-09-12 11.82 12.06 11.81 11.81 0% 3,773 4,498,617
2024-09-11 11.95 11.96 11.76 11.81 -1.17% 2,296 2,723,273
2024-09-10 11.73 12 11.58 11.95 +2.49% 3,861 4,543,815
2024-09-09 11.51 11.74 11.33 11.66 +0.6% 5,152 5,981,751
2024-09-06 12.16 12.19 11.56 11.59 -4.69% 7,463 8,824,513
2024-09-05 12.09 12.32 12.05 12.16 +0.66% 2,955 3,594,307
2024-09-04 12.18 12.25 12.03 12.08 -0.98% 6,272 7,608,125
2024-09-03 12.42 12.46 12.12 12.2 -1.21% 7,186 8,810,627
2024-09-02 12.76 12.76 12.35 12.35 -2.76% 6,924 8,682,011
2024-08-30 12.71 12.99 12.58 12.7 -0.08% 9,702 12,466,706
2024-08-29 12.3 12.87 12.2 12.71 +2.5% 6,332 7,975,984
2024-08-28 12.07 12.69 12.07 12.4 +1.81% 6,923 8,565,602
2024-08-27 12.73 12.8 12.07 12.18 -4.32% 7,772 9,615,706
2024-08-26 12.56 12.9 12.4 12.73 +1.35% 7,683 9,752,975
2024-08-23 12.41 12.66 12.14 12.56 +1.37% 7,895 9,814,213
2024-08-22 12.72 12.79 12.36 12.39 -2.13% 4,348 5,465,427
2024-08-21 12.81 13.06 12.59 12.66 -2.31% 5,190 6,625,593
2024-08-20 13.22 13.22 12.84 12.96 -1.59% 5,714 7,421,120
2024-08-19 13.21 13.34 12.73 13.17 -0.53% 7,688 10,087,970
2024-08-16 13.09 13.38 13.06 13.24 +0.91% 6,710 8,869,667
2024-08-15 12.97 13.19 12.64 13.12 +1.08% 5,513 7,153,300
2024-08-14 13.11 13.25 12.93 12.98 -0.54% 3,625 4,734,241
2024-08-13 13 13.23 12.79 13.05 +1.48% 6,352 8,251,648
2024-08-12 13.25 13.25 12.77 12.86 -1.61% 6,430 8,273,984
2024-08-09 13.3 13.48 13.01 13.07 -1.36% 5,088 6,690,551
2024-08-08 13.45 13.56 13.06 13.25 -1.92% 7,882 10,443,956
2024-08-07 13.6 13.72 13.35 13.51 +0.6% 6,051 8,181,935
2024-08-06 13.3 13.6 13.14 13.43 +2.44% 7,635 10,203,737
2024-08-05 13.52 13.64 12.99 13.11 -3.25% 8,681 11,576,896
2024-08-02 13.67 14.03 13.55 13.55 -2.66% 8,209 11,340,157
2024-08-01 13.75 14.13 13.53 13.92 +1.02% 10,541 14,699,266
2024-07-31 13.32 13.85 13.2 13.78 +2.61% 8,771 11,965,822
2024-07-30 13.24 13.5 13.16 13.43 +0.52% 5,922 7,901,847
2024-07-29 13.47 13.48 13.18 13.36 +0.68% 7,799 10,424,307
2024-07-26 12.9 13.3 12.88 13.27 +3.35% 6,707 8,827,579
2024-07-25 12.99 13.19 12.56 12.84 -1% 6,455 8,275,500
2024-07-24 13.03 13.26 12.87 12.97 -0.38% 7,912 10,337,566
2024-07-23 13.4 13.51 13.01 13.02 -2.84% 6,395 8,480,146
2024-07-22 13.24 13.55 13.1 13.4 +0.53% 6,015 8,061,549
2024-07-19 12.76 13.39 12.7 13.33 +3.49% 7,262 9,547,130
2024-07-18 12.82 12.98 12.49 12.88 -0.39% 6,474 8,218,761
2024-07-17 13.29 13.3 12.91 12.93 -2.64% 4,911 6,381,940
2024-07-16 13.11 13.28 12.93 13.28 +1.45% 5,489 7,187,471
2024-07-15 13.44 13.63 13.01 13.09 -2.75% 4,921 6,493,678
2024-07-12 13.58 13.68 13.38 13.46 -0.3% 4,864 6,564,511
2024-07-11 13.5 13.65 13.29 13.5 +1.73% 7,800 10,526,566
2024-07-10 13.43 13.57 13.15 13.27 -1.7% 5,102 6,822,031
2024-07-09 13 13.58 12.81 13.5 +2.82% 8,535 11,242,687
2024-07-08 13.35 13.57 12.97 13.13 -1.28% 8,902 11,754,011
2024-07-05 13.09 13.41 12.8 13.3 +0.76% 6,894 9,074,043
2024-07-04 13.66 13.95 13.12 13.2 -4.07% 7,966 10,660,429
2024-07-03 13.76 13.89 13.46 13.76 -0.29% 8,162 11,140,253
2024-07-02 13.56 13.91 13.41 13.8 +1.47% 9,205 12,657,984
2024-07-01 15.15 15.33 13.36 13.6 -10.23% 23,835 33,069,335
2024-06-28 14.8 15.48 14.73 15.15 +1.54% 5,563 8,478,447
2024-06-27 14.67 15.21 14.67 14.92 -0.53% 4,744 7,124,036
2024-06-26 14.28 15.06 14.06 15 +5.12% 5,132 7,486,681
2024-06-25 14.54 14.67 14.11 14.27 -0.9% 4,375 6,282,102
2024-06-24 14.96 15.23 14.26 14.4 -5.57% 6,981 10,248,207
2024-06-21 15.7 15.7 15 15.25 -2.87% 8,070 12,304,277
2024-06-20 15.25 16.1 15.16 15.7 +1.42% 7,493 11,811,035
2024-06-19 15.55 15.86 15.35 15.48 -0.64% 5,269 8,197,864
2024-06-18 15.16 15.7 14.98 15.58 +2.64% 5,473 8,456,485
2024-06-17 15.15 15.5 14.87 15.18 -0.85% 5,597 8,523,981
2024-06-14 15.45 15.67 15.13 15.31 -1.73% 4,582 7,005,283
2024-06-13 15.19 15.76 14.81 15.58 +2.3% 6,727 10,368,088
2024-06-12 15.06 15.51 14.95 15.23 +1.87% 6,235 9,531,179
2024-06-11 14.42 14.99 14.18 14.95 +3.68% 8,782 12,844,276
2024-06-07 13.96 15 13.96 14.42 +3.37% 8,076 11,687,213
2024-06-06 15.36 15.41 13.86 13.95 -8.82% 13,637 19,595,769
2024-06-05 15.26 15.6 14.9 15.3 +0.26% 7,744 11,871,383
2024-06-04 16.49 16.5 14.88 15.26 -7.18% 15,059 23,161,706
2024-06-03 16.88 17.13 16.28 16.44 -2.32% 13,362 22,430,488
2024-05-31 16.24 16.94 16.24 16.83 +4.15% 7,553 12,577,681
2024-05-30 16.04 16.42 15.6 16.16 +1.83% 7,430 12,005,440
2024-05-29 16.08 16.3 15.85 15.87 -0.63% 4,272 6,859,832
2024-05-28 16.17 16.43 15.82 15.97 -1.24% 6,060 9,760,696
2024-05-27 16.09 16.23 15.62 16.17 +0.5% 9,766 15,509,842
2024-05-24 16.93 17.15 16.01 16.09 -6.72% 16,883 27,531,616
2024-05-23 16.61 18 16.42 17.25 +3.54% 14,017 24,128,541
2024-05-22 16.94 17.09 16.45 16.66 -1.94% 5,692 9,483,547
2024-05-21 17.37 17.53 16.76 16.99 -2.3% 7,508 12,783,706
2024-05-20 16.77 17.62 16.77 17.39 +3.7% 9,720 16,858,004
2024-05-17 16 16.82 15.96 16.77 +3.58% 7,100 11,776,823
2024-05-16 15.97 16.59 15.81 16.19 +1.38% 4,796 7,828,766
2024-05-15 15.68 16.4 15.68 15.97 +0.19% 4,593 7,411,213
2024-05-14 16.1 16.44 15.78 15.94 -1.42% 5,643 9,092,788
2024-05-13 16.16 16.71 15.86 16.17 -1.28% 8,742 14,225,434
2024-05-10 16.64 16.91 16.28 16.38 -1.62% 7,634 12,601,305
2024-05-09 16.37 16.77 16.37 16.65 +0.97% 7,699 12,786,947
2024-05-08 16.77 17.18 16.28 16.49 -2.66% 7,836 12,914,782
2024-05-07 16.96 17.3 16.65 16.94 -0.18% 10,961 18,491,451
2024-05-06 16.66 17.11 16.3 16.97 +3.54% 10,987 18,448,750
2024-04-30 16.75 16.75 15.49 16.39 -0.91% 9,863 16,113,964
2024-04-29 16.53 16.75 16.3 16.54 +0.55% 6,047 9,980,175
2024-04-26 16.09 16.56 15.56 16.45 +5.45% 10,353 16,816,335
2024-04-25 16.15 16.22 15.47 15.6 -3.41% 9,077 14,288,502
2024-04-24 15.39 16.3 15.39 16.15 +4.87% 8,718 13,954,923
2024-04-23 15 15.75 14.6 15.4 +4.55% 10,764 16,557,882
2024-04-22 14.21 15 13.83 14.73 +3.95% 9,358 13,631,915
2024-04-19 14.96 14.96 14.01 14.17 -6.22% 8,914 12,826,217
2024-04-18 13.85 15.36 13.61 15.11 +9.18% 13,063 19,168,114
2024-04-17 13 14.13 13 13.84 +7.12% 8,805 12,123,019
2024-04-16 14.19 14.81 12.9 12.92 -11.81% 11,042 14,628,271
2024-04-15 15.28 15.83 14.19 14.65 -6.75% 10,517 15,730,448
2024-04-12 16.1 16.49 15.61 15.71 -2.78% 4,832 7,695,798
2024-04-11 15.83 16.33 15.61 16.16 +1.13% 5,974 9,581,039
2024-04-10 16.34 16.46 15.89 15.98 -3.56% 5,935 9,571,274
2024-04-09 15.57 16.83 15.56 16.57 +2.6% 6,192 10,164,925
2024-04-08 17.51 17.51 15.97 16.15 -6.81% 11,584 19,082,529
2024-04-03 17.72 17.82 17.19 17.33 -2.75% 5,924 10,330,782
2024-04-02 18.12 18.13 17.42 17.82 +0.34% 6,057 10,736,857
2024-04-01 17.32 17.87 17.12 17.76 +2.25% 7,368 12,972,898
2024-03-29 16.74 17.42 16.74 17.37 +0.58% 4,994 8,580,032
2024-03-28 16.83 17.5 16.1 17.27 +5.76% 7,838 13,362,240
2024-03-27 17.48 17.48 16.21 16.33 -4.73% 5,854 9,759,351
2024-03-26 17.38 17.75 16.82 17.14 -2.39% 6,201 10,697,189
2024-03-25 17.88 18.31 17.5 17.56 -1.79% 5,843 10,454,812
2024-03-22 18.09 18.28 17.77 17.88 -2.13% 5,695 10,285,641
2024-03-21 18.3 18.52 17.92 18.27 +0.16% 5,651 10,296,798
2024-03-20 17.96 18.43 17.96 18.24 +1.56% 4,922 8,951,964
2024-03-19 18.09 18.36 17.92 17.96 +0.62% 6,792 12,315,844
2024-03-18 17.36 18.48 17.36 17.85 +2.76% 8,391 15,041,746
2024-03-15 16.62 17.45 16.61 17.37 +4.14% 10,446 17,971,220
2024-03-14 17.16 17.2 16.4 16.68 -2.06% 7,979 13,294,764
2024-03-13 16.94 17.27 16.84 17.03 +0.53% 6,483 11,062,426
2024-03-12 16.51 16.98 16.31 16.94 +2.6% 8,150 13,633,074
2024-03-11 16.21 16.51 16.03 16.51 +1.85% 3,900 6,357,249
2024-03-08 16 16.29 15.78 16.21 +1.31% 3,291 5,285,846
2024-03-07 16.19 16.56 15.84 16 -1.17% 6,953 11,336,694
2024-03-06 15.97 16.38 15.53 16.19 +2.66% 5,956 9,568,912
2024-03-05 16.04 16.28 15.77 15.77 -2.17% 8,347 13,347,945
2024-03-04 16.63 16.96 15.88 16.12 -2.48% 7,910 12,809,136
2024-03-01 16 16.75 16 16.53 +3.96% 14,215 23,430,192
2024-02-29 15 15.97 14.81 15.9 +4.88% 15,186 23,492,495
2024-02-28 17.6 17.73 14.89 15.16 -13.32% 21,039 34,172,827
2024-02-27 16.82 17.55 16.67 17.49 +3.13% 8,017 13,777,324
2024-02-26 16.39 17.38 16.15 16.96 +5.6% 10,526 17,721,566
2024-02-23 15.34 16.2 15.29 16.06 +5.1% 10,760 16,937,456
2024-02-22 14.6 15.56 14.6 15.28 +4.59% 9,084 13,823,766
2024-02-21 14.09 15.2 13.92 14.61 +2.17% 9,546 14,125,630
2024-02-20 13.75 14.45 13.46 14.3 +3.7% 11,274 15,890,716
2024-02-19 13.49 14.27 13.2 13.79 +5.35% 16,357 22,672,006
2024-02-08 11.08 13.28 10.86 13.09 +17.72% 21,941 26,132,931
2024-02-07 12.11 12.25 10.8 11.12 -7.87% 21,188 23,927,584
2024-02-06 12 12.74 10.85 12.07 -2.58% 20,340 23,713,943
2024-02-05 14.95 14.95 12.04 12.39 -17.12% 20,039 25,793,245
2024-02-02 15.96 16.32 14.24 14.95 -5.74% 11,293 17,332,007
2024-02-01 16.43 16.43 15.48 15.86 -3.59% 12,657 20,177,896
2024-01-31 17.63 17.63 16.31 16.45 -6.59% 9,650 16,302,008
2024-01-30 18.37 18.39 17.54 17.61 -3.77% 8,208 14,714,120
2024-01-29 19.58 19.7 18.18 18.3 -6.35% 10,005 18,772,447
2024-01-26 19.87 20.18 19.36 19.54 -1.51% 8,128 15,949,421
2024-01-25 18.14 19.87 18.04 19.84 +9.37% 14,175 27,076,452
2024-01-24 18.45 18.5 17.53 18.14 -1.68% 15,246 27,422,434
2024-01-23 18.87 18.87 18.1 18.45 -1.81% 10,846 19,927,488
2024-01-22 20.11 20.26 18.5 18.79 -6.56% 9,415 18,415,333
2024-01-19 20.46 20.77 20.09 20.11 -1.71% 5,091 10,346,002
2024-01-18 21.13 21.5 20.08 20.46 -3.58% 10,823 22,241,408
2024-01-17 21.96 22.03 21.22 21.22 -3.33% 5,341 11,556,592
2024-01-16 22.39 22.48 21.63 21.95 -1.35% 6,739 14,764,645
2024-01-15 22.65 22.69 22.01 22.25 -1.29% 3,828 8,545,508
2024-01-12 22.96 23.03 22.47 22.54 -1.57% 4,044 9,186,142
2024-01-11 22.68 23.08 22.39 22.9 +1.82% 4,570 10,385,089
2024-01-10 22.95 23.06 22.28 22.49 -1.45% 5,747 12,990,123
2024-01-09 22.57 23.15 22.57 22.82 +1.38% 5,839 13,325,120
2024-01-08 23.05 23.2 22.51 22.51 -2.34% 6,379 14,535,816
2024-01-05 23.69 23.82 22.88 23.05 -2.62% 5,580 12,965,750
2024-01-04 23.79 23.79 23.33 23.67 +0.21% 5,440 12,810,578
2024-01-03 24.18 24.18 23.48 23.62 -2.36% 6,062 14,418,740
2024-01-02 23.95 24.39 23.63 24.19 +2.28% 13,486 32,519,528

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

чвзц░┤ц║Р 300070

近半年

ц╣ШщВочзСцКА 600476

2023年全年

хУБщлШшВбф╗╜ 688227

近三个月

ф╝пчЙ╣хИй 603596

2023年全年

цЦ░ц┤Лф╕░ 000902

近三个月

х╖ехХЖщУ╢шбМ 601398

2023年全年

хКЫц║Рф┐бцБп 300184

2024年至今

ц╡╖хдйч▓╛х╖е 601882

2024年至今

хеечСЮх╛╖ 600666

2023年全年

ф╕ЙчеецЦ░цЭР 603663

2022-2023两年

热门概念板块

虚拟现实
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
区块链
芯片

хглхЕ░х╛о (600460)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度

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