чАЪх╖ЭцЩ║шГ╜ 688022

数据更新至:

添加到对比分析

15.86 -1.00%

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

15.86
-1% -0.16
16.07
开盘价
16.2
最高价
15.66
最低价
42,531
成交量
数据更新至: 2025-03-25

技术指标

16.91
MA5 (5日均线)
16.97
MA10 (10日均线)
15.58
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 16.07 16.2 15.66 15.86 -1% 42,531 67,723,691
2025-03-24 17.02 17.02 15.45 16.02 -6.04% 131,064 210,252,754
2025-03-21 17.5 17.99 16.8 17.05 -2.18% 119,983 207,551,964
2025-03-20 18.21 19 17.09 17.43 -4.18% 157,703 285,160,806
2025-03-19 17.8 18.87 17.55 18.19 +1.56% 138,612 252,753,985
2025-03-18 17.86 19.18 17.47 17.91 +1.13% 151,729 275,589,195
2025-03-17 17.51 18.25 17.2 17.71 -1.94% 140,816 248,945,596
2025-03-14 16.42 18.77 15.94 18.06 +7.89% 256,177 451,572,893
2025-03-13 14.82 16.92 14.41 16.74 +13.65% 255,298 409,939,035
2025-03-12 14.92 15 14.61 14.73 -1.27% 69,488 102,726,521
2025-03-11 14.54 15.16 14.47 14.92 +1.08% 83,995 124,468,634
2025-03-10 15 15.46 14.63 14.76 +2.43% 122,908 184,991,717
2025-03-07 13.86 15.1 13.72 14.41 +2.49% 93,700 134,856,702
2025-03-06 13.77 14.35 13.7 14.06 +3.38% 58,189 81,912,935
2025-03-05 13.7 13.7 13.32 13.6 0% 30,772 41,481,461
2025-03-04 13.29 13.79 13.29 13.6 +0.67% 32,045 43,687,688
2025-03-03 13.6 13.9 13.12 13.51 -0.07% 49,325 66,916,374
2025-02-28 14.39 14.4 13.44 13.52 -6.11% 76,559 105,784,979
2025-02-27 15.08 15.19 14.1 14.4 -4.19% 108,784 157,663,325
2025-02-26 14.37 15.5 14.09 15.03 +4.52% 121,944 180,413,678
2025-02-25 14.01 14.78 13.93 14.38 -0.14% 78,229 113,274,718
2025-02-24 14.66 14.7 13.8 14.4 -2.9% 106,406 150,532,145
2025-02-21 14.04 15.45 13.8 14.83 +5.63% 146,240 212,511,728
2025-02-20 13.45 14.3 13.36 14.04 +3.24% 91,553 126,462,166
2025-02-19 12.75 13.62 12.73 13.6 +6% 74,083 99,155,910
2025-02-18 13.11 13.38 12.75 12.83 -2.73% 47,714 62,312,393
2025-02-17 13.39 13.43 12.94 13.19 -0.53% 45,333 59,735,094
2025-02-14 13.25 13.46 13.13 13.26 +0.3% 39,157 51,925,675
2025-02-13 13.6 13.73 13.2 13.22 -2.65% 49,134 65,787,471
2025-02-12 13.35 13.85 13.22 13.58 +1.19% 53,340 72,134,323
2025-02-11 13.63 13.78 13.3 13.42 -2.96% 54,208 72,877,297
2025-02-10 13.4 13.87 13.12 13.83 +4.06% 73,336 99,732,690
2025-02-07 13.4 13.89 13.03 13.29 -1.04% 82,778 111,312,137
2025-02-06 12.8 13.61 12.63 13.43 +5.25% 91,767 122,082,751
2025-02-05 11.69 12.85 11.69 12.76 +10.29% 93,547 117,346,122
2025-01-27 11.98 12.31 11.55 11.57 -7.29% 82,109 97,234,902
2025-01-24 11.68 12.56 11.51 12.48 +7.31% 87,095 106,304,766
2025-01-23 11.8 12.35 11.63 11.63 +1.22% 58,188 70,070,897
2025-01-22 11.79 11.79 11.43 11.49 -2.46% 23,448 27,099,498
2025-01-21 11.9 11.95 11.51 11.78 0% 27,675 32,463,295
2025-01-20 11.98 12.03 11.62 11.78 -0.42% 25,239 29,836,717
2025-01-17 11.99 12.17 11.75 11.83 -1.5% 33,503 39,900,855
2025-01-16 12.3 12.49 11.91 12.01 -1.07% 40,078 48,895,602
2025-01-15 12.34 12.47 12.04 12.14 -0.57% 43,873 53,609,518
2025-01-14 11.03 12.37 11.03 12.21 +10.4% 68,573 80,757,472
2025-01-13 10.9 11.32 10.68 11.06 -0.9% 39,704 43,644,558
2025-01-10 12.13 12.45 11.16 11.16 -6.22% 74,948 88,024,593
2025-01-09 11.92 12.15 11.77 11.9 -0.75% 65,136 77,640,134
2025-01-08 12.11 12.18 11.7 11.99 -0.99% 72,565 87,042,183
2025-01-07 12.3 12.3 11.6 12.11 -1.54% 94,908 113,544,012
2025-01-06 10.48 12.3 10.43 12.3 +20% 95,274 110,589,153
2025-01-03 10.77 10.85 10.11 10.25 -4.83% 34,935 36,484,219
2025-01-02 10.96 11.15 10.56 10.77 -1.73% 25,744 27,970,030
2024-12-31 11.39 11.41 10.94 10.96 -2.32% 26,794 29,840,001
2024-12-30 11.49 11.5 11 11.22 -2.77% 27,807 31,299,291
2024-12-27 11.61 11.89 11.4 11.54 +0.09% 30,814 36,146,290
2024-12-26 11.28 11.66 11.27 11.53 +2.04% 26,317 30,351,077
2024-12-25 11.75 11.83 11.15 11.3 -4.48% 41,972 47,685,580
2024-12-24 12.31 12.36 11.55 11.83 -2.47% 46,809 55,653,813
2024-12-23 13.16 13.22 12.08 12.13 -7.76% 57,718 72,016,679
2024-12-20 12.94 13.35 12.81 13.15 +0.69% 43,814 57,603,055
2024-12-19 12.82 13.25 12.8 13.06 +0.46% 42,104 54,876,633
2024-12-18 13.3 13.42 12.76 13 -3.2% 55,744 72,670,684
2024-12-17 14.25 14.49 13.14 13.43 -5.75% 80,800 110,473,326
2024-12-16 14.16 14.35 13.51 14.25 +2.3% 70,190 97,619,763
2024-12-13 14.06 14.74 13.78 13.93 -1.9% 87,754 124,398,980
2024-12-12 14.65 14.8 13.9 14.2 -4.83% 115,396 164,849,573
2024-12-11 15.4 15.67 14.1 14.92 +1.5% 182,472 269,236,952
2024-12-10 14.02 14.99 13.7 14.7 +8.01% 139,269 200,069,749
2024-12-09 13.77 14.2 13.47 13.61 -0.95% 85,909 118,644,185
2024-12-06 13.47 13.85 12.86 13.74 +2.61% 104,403 139,255,568
2024-12-05 12.7 13.65 12.69 13.39 +4.36% 81,364 107,586,747
2024-12-04 12.9 13.24 12.75 12.83 -1.61% 45,454 58,938,751
2024-12-03 13 13.46 12.72 13.04 +0.08% 52,560 68,469,253
2024-12-02 12.85 13.25 12.83 13.03 +1.4% 54,743 71,597,614
2024-11-29 12.5 13.08 12.13 12.85 +2.23% 64,988 82,552,400
2024-11-28 12.48 12.75 12.21 12.57 +0.56% 45,811 57,497,984
2024-11-27 12 12.53 11.58 12.5 +2.88% 55,469 66,452,170
2024-11-26 12.47 12.71 12.07 12.15 -3.65% 41,566 51,212,706
2024-11-25 12.63 12.78 12.24 12.61 +1.78% 45,875 57,502,230
2024-11-22 13.11 13.2 12.37 12.39 -5.35% 56,533 72,307,047
2024-11-21 13.45 13.55 12.88 13.09 -2.89% 49,051 64,760,355
2024-11-20 13.36 13.72 13.24 13.48 +0.82% 61,229 82,481,611
2024-11-19 13.1 13.43 12.67 13.37 +5.61% 58,428 76,096,400
2024-11-18 13.83 13.95 12.5 12.66 -8.39% 74,207 96,181,101
2024-11-15 13.89 14.32 13.76 13.82 -1.57% 72,806 102,036,475
2024-11-14 14.02 14.62 13.8 14.04 +0.65% 91,218 129,328,253
2024-11-13 13.41 14.49 13.21 13.95 +4.03% 104,331 145,250,908
2024-11-12 13.7 14.04 13.17 13.41 -2.12% 85,042 115,005,271
2024-11-11 12.51 13.73 12.51 13.7 +8.73% 91,001 121,023,481
2024-11-08 12.77 13.15 12.57 12.6 +0.48% 81,977 104,865,073
2024-11-07 12.06 12.65 11.95 12.54 +5.03% 79,435 98,000,765
2024-11-06 11.85 12.15 11.8 11.94 +1.27% 68,600 82,235,522
2024-11-05 11.31 12.04 11.27 11.79 +3.69% 75,752 88,840,144
2024-11-04 10.81 11.39 10.72 11.37 +5.18% 60,592 67,964,617
2024-11-01 11.6 11.85 10.8 10.81 -7.45% 88,461 98,661,324
2024-10-31 10.75 12.11 10.71 11.68 +1.83% 131,387 148,915,531
2024-10-30 11.55 11.87 11.3 11.47 -1.88% 55,091 63,704,692
2024-10-29 12.69 12.9 11.63 11.69 -5.95% 91,352 110,592,390
2024-10-28 11.85 12.46 11.76 12.43 +6.24% 78,658 95,540,067
2024-10-25 11.11 11.84 11.11 11.7 +5.31% 62,510 72,337,271
2024-10-24 11.5 11.53 11.08 11.11 -2.63% 43,284 48,589,911
2024-10-23 11.32 11.63 11.23 11.41 +0.97% 51,601 59,054,794
2024-10-22 11.19 11.46 10.98 11.3 +1.44% 52,308 58,689,753
2024-10-21 11.12 11.45 10.9 11.14 +1.18% 71,111 79,542,443
2024-10-18 10.34 11.15 10.24 11.01 +6.89% 65,311 69,966,156
2024-10-17 10.24 10.51 10.15 10.3 +1.58% 50,093 51,904,322
2024-10-16 10.36 10.42 10 10.14 -3.06% 39,392 40,282,339
2024-10-15 10.75 10.81 10.43 10.46 -3.24% 43,251 45,833,823
2024-10-14 10.49 10.82 10.21 10.81 +3.05% 50,732 53,692,593
2024-10-11 11.12 11.16 10.38 10.49 -5.58% 60,081 64,228,291
2024-10-10 11.54 11.66 11.01 11.11 -1.77% 67,263 76,281,496
2024-10-09 12.94 12.94 11.26 11.31 -14.25% 108,682 130,288,037
2024-10-08 13.79 13.9 12.27 13.19 +12.45% 151,810 198,178,522
2024-09-30 11.39 11.86 10.34 11.73 +17.07% 114,821 127,745,722
2024-09-27 9.56 10.05 9.45 10.02 +6.37% 26,775 26,044,505
2024-09-26 9.04 9.44 8.99 9.42 +4.2% 31,217 28,929,264
2024-09-25 8.94 9.34 8.85 9.04 +2.96% 42,452 38,659,375
2024-09-24 8.41 8.84 8.33 8.78 +5.28% 33,212 28,587,494
2024-09-23 8.39 8.48 8.26 8.34 -0.6% 17,652 14,812,257
2024-09-20 8.66 8.66 8.35 8.39 -1.99% 21,067 17,749,923
2024-09-19 8.35 8.66 8.25 8.56 +2.39% 28,091 23,934,772
2024-09-18 8.53 8.53 8.17 8.36 -1.3% 32,551 27,033,813
2024-09-13 8.94 8.94 8.47 8.47 -4.08% 27,588 23,686,602
2024-09-12 8.89 9.06 8.76 8.83 -0.23% 20,598 18,367,592
2024-09-11 8.88 9.04 8.8 8.85 -1.01% 21,649 19,243,720
2024-09-10 8.91 9.03 8.68 8.94 +1.02% 30,954 27,353,410
2024-09-09 8.78 8.94 8.66 8.85 +0.8% 30,054 26,461,751
2024-09-06 9.17 9.17 8.76 8.78 -4.04% 39,802 35,391,140
2024-09-05 9.07 9.28 9.07 9.15 +0.88% 24,994 22,887,897
2024-09-04 9.18 9.29 8.99 9.07 -1.84% 25,121 22,872,020
2024-09-03 9 9.33 8.91 9.24 +2.44% 35,716 32,706,424
2024-09-02 9.47 9.59 9 9.02 -4.14% 48,798 44,819,027
2024-08-30 9.33 9.73 9.21 9.41 +0.75% 68,607 64,958,669
2024-08-29 9 9.42 8.83 9.34 -9.85% 85,914 78,131,037
2024-08-28 10.37 10.53 10.24 10.36 +0.1% 18,342 19,033,515
2024-08-27 10.73 10.74 10.35 10.35 -3.72% 20,703 21,669,869
2024-08-26 10.62 11.02 10.5 10.75 +1.99% 18,832 20,351,512
2024-08-23 10.81 10.81 10.46 10.54 -2.04% 20,211 21,440,987
2024-08-22 10.56 11.09 10.56 10.76 -2.18% 16,813 18,317,507
2024-08-21 10.9 11.2 10.76 11 -0.27% 16,528 18,299,018
2024-08-20 11.19 11.4 10.9 11.03 -4% 31,655 34,972,684
2024-08-19 11.8 11.95 11.48 11.49 -2.38% 16,275 18,985,316
2024-08-16 11.91 11.94 11.68 11.77 -0.25% 16,525 19,529,340
2024-08-15 11.5 11.91 11.44 11.8 +2.08% 18,504 21,695,159
2024-08-14 11.61 11.76 11.56 11.56 -1.03% 11,323 13,168,484
2024-08-13 11.47 11.69 11.41 11.68 +1.21% 13,419 15,507,421
2024-08-12 11.65 11.8 11.5 11.54 -1.45% 17,765 20,557,572
2024-08-09 11.98 12.23 11.71 11.71 -2.09% 18,644 22,212,394
2024-08-08 12.16 12.2 11.74 11.96 -1.64% 18,617 22,261,932
2024-08-07 12.29 12.38 12.13 12.16 -0.82% 17,482 21,404,639
2024-08-06 12.13 12.28 12.05 12.26 +2.77% 17,410 21,219,150
2024-08-05 12.51 12.56 11.9 11.93 -4.71% 27,350 33,375,848
2024-08-02 12.75 13.02 12.5 12.52 -3.47% 28,860 36,693,607
2024-08-01 13.08 13.17 12.86 12.97 -0.08% 23,349 30,418,524
2024-07-31 12.62 13.02 12.33 12.98 +4.34% 28,088 35,983,870
2024-07-30 12.28 12.61 12.18 12.44 +0.08% 16,764 20,792,584
2024-07-29 12.49 12.58 12.13 12.43 -0.56% 19,594 24,223,575
2024-07-26 12.26 12.58 12.26 12.5 +2.46% 18,023 22,400,863
2024-07-25 11.75 12.4 11.6 12.2 +3.04% 25,911 31,297,385
2024-07-24 12.28 12.33 11.81 11.84 -3.82% 26,802 32,128,552
2024-07-23 12.77 12.84 12.26 12.31 -3.07% 20,105 25,295,508
2024-07-22 12.84 12.85 12.59 12.7 +0.16% 19,905 25,278,040
2024-07-19 12.13 12.88 12.12 12.68 +3.85% 31,053 39,232,561
2024-07-18 12.32 12.47 11.89 12.21 -2.16% 30,460 37,021,313
2024-07-17 12.67 12.93 12.4 12.48 -2.42% 29,632 37,343,207
2024-07-16 12.72 13.3 12.51 12.79 +0.47% 40,434 51,854,278
2024-07-15 13.57 13.7 12.58 12.73 -6.4% 62,989 81,547,172
2024-07-12 13.16 13.88 12.89 13.6 +6% 76,537 102,108,834
2024-07-11 12.18 13.09 12.12 12.83 +7.54% 36,854 46,549,470
2024-07-10 11.63 12.43 11.52 11.93 +2.58% 38,514 46,317,049
2024-07-09 11.75 11.8 11.15 11.63 -0.85% 42,438 48,645,027
2024-07-08 12.43 12.43 11.66 11.73 -6.61% 46,466 55,220,712
2024-07-05 12.73 12.75 12.31 12.56 -0.16% 22,328 27,981,241
2024-07-04 13.2 13.45 12.55 12.58 -4.55% 24,226 31,243,723
2024-07-03 13.37 13.53 13.13 13.18 -1.13% 15,964 21,182,937
2024-07-02 13.52 13.6 13.26 13.33 -1.33% 14,545 19,523,055
2024-07-01 13.33 13.79 13.28 13.51 -1.46% 23,673 31,846,068
2024-06-28 13.51 14.12 13.51 13.71 +0.07% 20,763 28,856,971
2024-06-27 13.94 14.2 13.65 13.7 -1.58% 25,075 34,888,248
2024-06-26 13.4 13.96 13.1 13.92 +4.27% 25,438 34,581,894
2024-06-25 13.56 13.67 13.23 13.35 -0.82% 23,312 31,300,097
2024-06-24 14.2 14.28 13.41 13.46 -6.2% 32,185 44,396,187
2024-06-21 14.7 14.76 14.25 14.35 -2.18% 25,420 36,530,608
2024-06-20 14.49 15.2 14.41 14.67 +0.34% 42,996 63,712,757
2024-06-19 14.85 14.96 14.53 14.62 -1.68% 23,978 35,170,536
2024-06-18 14.25 14.87 14.21 14.87 +3.99% 35,411 51,852,250
2024-06-17 14.04 14.55 13.9 14.3 -0.63% 34,648 49,401,706
2024-06-14 14.3 14.88 13.93 14.39 +0.63% 43,977 63,263,347
2024-06-13 13.73 14.51 13.58 14.3 +3.85% 40,010 56,526,137
2024-06-12 13.34 13.88 13.33 13.77 +2% 21,208 29,146,579
2024-06-11 13.32 13.56 12.95 13.5 +1.58% 22,576 29,924,387
2024-06-07 13.11 13.42 13.09 13.29 +2.94% 25,395 33,643,443
2024-06-06 13.82 13.94 12.8 12.91 -6.58% 43,956 57,994,955
2024-06-05 14.02 14.19 13.82 13.82 -2.26% 20,744 28,996,682
2024-06-04 14.6 14.69 13.78 14.14 -4.01% 31,826 44,831,454
2024-06-03 15.22 15.36 14.63 14.73 -3.09% 22,349 33,331,307
2024-05-31 14.87 15.36 14.8 15.2 +2.56% 20,996 31,746,746
2024-05-30 15.17 15.17 14.75 14.82 -0.34% 16,236 24,145,870
2024-05-29 14.73 15.2 14.64 14.87 +1.23% 22,418 33,443,714
2024-05-28 14.55 14.9 14.4 14.69 +0.34% 23,746 34,869,492
2024-05-27 14.71 14.95 14.02 14.64 +0.21% 31,950 45,825,120
2024-05-24 15.1 15.26 14.55 14.61 -3.44% 25,400 37,720,117
2024-05-23 15.71 15.76 15.1 15.13 -3.57% 26,843 41,231,470
2024-05-22 15.43 15.76 15.3 15.69 +1.69% 25,742 40,005,609
2024-05-21 16 16.02 15.3 15.43 -3.32% 32,659 50,574,871
2024-05-20 16.24 16.25 15.71 15.96 -0.99% 37,547 60,009,792
2024-05-17 16.25 16.25 15.56 16.12 +0.94% 43,688 69,815,686
2024-05-16 15.72 16.69 15.65 15.97 +1.14% 55,810 90,247,657
2024-05-15 15.46 16.44 15.4 15.79 +3.14% 54,440 86,613,246
2024-05-14 15.19 15.51 15.19 15.31 +0.46% 20,446 31,321,802
2024-05-13 15.75 15.75 15.12 15.24 -2.62% 27,254 41,777,734
2024-05-10 16.12 16.26 15.6 15.65 -2.98% 33,219 52,327,655
2024-05-09 16 16.29 16 16.13 +1% 31,645 51,082,390
2024-05-08 16.4 16.48 15.88 15.97 -3.33% 46,176 74,258,868
2024-05-07 16.8 16.8 16.36 16.52 -1.2% 52,685 87,131,184
2024-05-06 16.94 17.44 16.71 16.72 0% 83,936 142,175,100
2024-04-30 16.33 17.19 16.31 16.72 +2.45% 103,291 172,647,200
2024-04-29 16.5 16.95 16.08 16.32 +5.49% 103,520 169,164,404
2024-04-26 15 15.74 14.86 15.47 +2.72% 94,040 144,769,241
2024-04-25 16.43 16.43 14.95 15.06 -3.89% 135,746 209,728,775
2024-04-24 13.66 15.67 13.66 15.67 +19.98% 102,974 154,905,832
2024-04-23 12.65 13.14 12.65 13.06 +2.83% 26,572 34,519,689
2024-04-22 12.69 13.08 12.37 12.7 +0.4% 21,534 27,431,126
2024-04-19 12.84 12.94 12.6 12.65 -2.09% 21,566 27,420,334
2024-04-18 13.49 13.49 12.85 12.92 -2.56% 32,936 43,135,027
2024-04-17 12.4 13.35 12.38 13.26 +7.98% 31,275 40,853,689
2024-04-16 13.5 13.5 12.28 12.28 -9.04% 37,292 47,249,828
2024-04-15 13.75 14.19 13.25 13.5 -3.09% 34,226 46,673,220
2024-04-12 14.32 14.68 13.87 13.93 -3.86% 36,234 51,206,356
2024-04-11 14.44 15.28 14.44 14.49 +1.61% 34,818 51,347,843
2024-04-10 14.9 14.97 14.11 14.26 -4.42% 30,310 43,801,195
2024-04-09 14.32 15.07 14.23 14.92 +5.37% 39,050 57,201,826
2024-04-08 14.88 15.11 14.15 14.16 -4.9% 36,454 52,155,845
2024-04-03 15.63 15.64 14.84 14.89 -4.43% 42,639 64,130,208
2024-04-02 15.81 15.81 15.4 15.58 -1.45% 41,406 64,584,253
2024-04-01 15.94 15.98 15.61 15.81 -0.75% 44,261 69,855,272
2024-03-29 16.85 16.99 15.2 15.93 -2.57% 99,828 157,528,134
2024-03-28 14.2 16.92 14.2 16.35 +15.96% 130,510 208,585,904
2024-03-27 15.05 15.05 14.07 14.1 -6.31% 32,841 47,521,333
2024-03-26 15.25 15.5 14.68 15.05 -1.05% 32,725 49,465,874
2024-03-25 16.16 16.2 15.18 15.21 -6.4% 40,751 63,878,034
2024-03-22 16.93 17.22 15.83 16.25 -3.62% 63,001 102,704,772
2024-03-21 16.66 17.44 16.41 16.86 +1.44% 58,540 98,917,067
2024-03-20 16.72 16.76 16.32 16.62 +0.12% 25,996 42,997,998
2024-03-19 16.49 16.93 16.22 16.6 +1.03% 40,580 67,422,703
2024-03-18 15.93 16.47 15.93 16.43 +3.14% 31,868 51,706,659
2024-03-15 15.47 15.93 15.43 15.93 +2.12% 20,739 32,520,891
2024-03-14 15.88 16.06 15.22 15.6 -1.64% 27,825 43,484,421
2024-03-13 15.95 16.1 15.73 15.86 -0.25% 25,118 39,963,825
2024-03-12 15.78 16.06 15.57 15.9 +1.02% 30,026 47,536,106
2024-03-11 15.33 15.77 15.22 15.74 +2.01% 26,047 40,542,598
2024-03-08 15.4 15.45 15.01 15.43 +0.78% 28,668 43,578,933
2024-03-07 15.61 16.19 15.26 15.31 +0.13% 47,498 74,750,555
2024-03-06 14.88 15.55 14.81 15.29 +1.46% 27,720 42,130,649
2024-03-05 15.41 15.61 14.88 15.07 -3.15% 27,863 42,333,931
2024-03-04 15.97 16.17 15.34 15.56 -1.21% 32,436 50,785,162
2024-03-01 15.38 15.87 15.22 15.75 +3.21% 36,036 56,040,529
2024-02-29 14.5 15.36 14.11 15.26 +4.38% 38,814 57,727,349
2024-02-28 16 16.49 14.5 14.62 -8.63% 64,333 100,091,694
2024-02-27 15.58 16 15.11 16 +2.7% 35,720 56,043,437
2024-02-26 15.3 15.99 15.3 15.58 +3.45% 50,667 79,178,954
2024-02-23 14.45 15.09 14.37 15.06 +4.37% 34,658 51,062,869
2024-02-22 13.97 14.45 13.9 14.43 +4.04% 29,186 41,527,727
2024-02-21 13.68 14.43 13.48 13.87 +1.46% 32,847 46,219,180
2024-02-20 13.33 13.78 12.97 13.67 +2.17% 31,157 41,796,570
2024-02-19 12.91 13.46 12.87 13.38 +5.02% 51,005 67,640,822
2024-02-08 11.44 12.78 10.78 12.74 +13.04% 67,299 79,319,913
2024-02-07 12.02 12.02 11.03 11.27 -5.45% 49,485 56,962,571
2024-02-06 11.65 12.31 10.57 11.92 +2.23% 62,220 71,115,602
2024-02-05 13.5 13.63 11.52 11.66 -14.39% 59,737 72,755,017
2024-02-02 14.66 14.83 13 13.62 -6.39% 44,414 61,747,412
2024-02-01 14.83 15.01 14.27 14.55 -0.82% 36,058 52,785,480
2024-01-31 15.2 15.8 14.6 14.67 -8.03% 52,755 79,885,853
2024-01-30 16.58 16.64 15.9 15.95 -4.03% 21,133 34,403,001
2024-01-29 17.4 17.5 16.61 16.62 -3.15% 22,172 37,584,619
2024-01-26 17.8 18.13 17.09 17.16 -3.6% 31,657 55,250,081
2024-01-25 17.22 17.92 16.83 17.8 +3.91% 22,711 39,783,700
2024-01-24 17.19 17.28 16.37 17.13 +0.82% 26,721 45,084,436
2024-01-23 17 17.2 16.72 16.99 -0.53% 22,862 38,790,068
2024-01-22 18.29 18.71 17 17.08 -6.62% 29,332 51,985,868
2024-01-19 18.91 19.08 18.27 18.29 -2.97% 16,100 29,886,680
2024-01-18 18.73 19.07 18.21 18.85 +0.53% 23,929 44,624,121
2024-01-17 19.76 19.76 18.72 18.75 -4.43% 20,460 39,232,156
2024-01-16 19.8 20 19.33 19.62 -0.86% 20,701 40,601,947
2024-01-15 20.02 20.04 19.57 19.79 -1.2% 15,805 31,241,438
2024-01-12 20.43 20.65 20.01 20.03 -1.72% 15,820 32,150,352
2024-01-11 19.91 20.56 19.71 20.38 +2.72% 19,730 39,655,848
2024-01-10 20.03 20.36 19.6 19.84 -1.73% 16,879 33,731,018
2024-01-09 20.09 20.7 19.9 20.19 +0.95% 21,132 42,859,710
2024-01-08 20.5 20.61 19.95 20 -2.44% 17,753 35,811,189
2024-01-05 20.97 21.4 20.4 20.5 -1.77% 22,246 46,307,275
2024-01-04 21.22 21.3 20.83 20.87 -1.56% 14,808 31,097,384
2024-01-03 21.7 21.7 20.9 21.2 -1.67% 17,864 37,884,052
2024-01-02 21.94 22.01 21.5 21.56 -1.73% 16,851 36,535,279

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

ч╛ОчЪДщЫЖхЫв 000333

2024年至今

х╝АшГ╜хБех║╖ 300272

2022-2023两年

чеец║РцЦ░цЭР 300980

2022-2023两年

чОЛх║Ьф║Х 600859

近半年

ф╕нцЧЧцЦ░цЭР 001212

近半年

х║╖ц│░хМ╗хнж 300869

2024年一季度

ф║мф╗кшгЕхдЗ 688652

2024年一季度

хНОцБТчФЯчЙй 688639

近半年

цЦ░чВмч╜Сч╗Ь 605398

近半年

цЧ╢чй║чзСцКА 605178

近三个月

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据

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