хНОх╝║чзСцКА 688151

数据更新至:

添加到对比分析

18.32 +2.52%

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

18.32
+2.52% +0.45
17.87
开盘价
18.56
最高价
17.75
最低价
21,663
成交量
数据更新至: 2025-03-25

技术指标

18.87
MA5 (5日均线)
18.69
MA10 (10日均线)
18.33
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 17.87 18.56 17.75 18.32 +2.52% 21,663 39,434,676
2025-03-24 18.55 18.66 17.53 17.87 -3.72% 38,097 68,537,905
2025-03-21 19.79 19.8 18.55 18.56 -6.17% 58,854 111,884,560
2025-03-20 19.41 20.23 19.41 19.78 -0.1% 70,209 139,350,267
2025-03-19 18.68 20.8 18.6 19.8 +5.54% 87,097 173,275,946
2025-03-18 18.7 19.25 18.61 18.76 +0.32% 28,311 53,386,080
2025-03-17 19.08 19.24 18.64 18.7 -1.37% 35,323 66,352,393
2025-03-14 18.15 19.12 17.95 18.96 +5.04% 65,541 122,118,512
2025-03-13 17.94 18.2 17.77 18.05 -0.44% 25,107 45,048,448
2025-03-12 18.19 18.29 18.07 18.13 -0.28% 26,524 48,198,579
2025-03-11 17.98 18.27 17.92 18.18 -0.11% 22,025 39,855,310
2025-03-10 18.04 18.3 17.9 18.2 +0.89% 27,382 49,712,787
2025-03-07 18.07 18.38 17.93 18.04 -0.44% 37,655 68,350,225
2025-03-06 18.09 18.2 18 18.12 +0.17% 32,710 59,243,272
2025-03-05 18.15 18.24 17.9 18.09 -0.88% 30,518 54,964,967
2025-03-04 17.64 18.28 17.61 18.25 +3.22% 46,949 84,856,629
2025-03-03 17.5 17.71 17.41 17.68 +1.61% 18,672 32,921,322
2025-02-28 17.95 17.95 17.35 17.4 -3.06% 27,559 48,545,434
2025-02-27 17.89 18.25 17.57 17.95 +0.84% 37,872 67,711,087
2025-02-26 17.88 17.98 17.7 17.8 +0.74% 29,604 52,758,541
2025-02-25 18.13 18.13 17.62 17.67 -1.23% 39,212 70,240,095
2025-02-24 18.14 18.14 17.71 17.89 -1% 38,767 69,411,020
2025-02-21 17.81 18.1 17.6 18.07 +0.84% 43,953 78,574,235
2025-02-20 17.52 18.05 17.52 17.92 +1.24% 36,388 65,051,209
2025-02-19 17.4 18.02 17.4 17.7 +1.37% 37,180 65,840,629
2025-02-18 18.35 18.35 17.41 17.46 -4.9% 53,445 95,102,537
2025-02-17 17.69 18.57 17.66 18.36 +3.67% 75,929 137,327,032
2025-02-14 17.95 17.99 17.69 17.71 -0.06% 56,392 100,335,074
2025-02-13 18.68 18.68 17.61 17.72 -5.39% 99,180 178,435,084
2025-02-12 18.17 19.04 18.17 18.73 -3.45% 117,908 219,802,794
2025-02-11 18.59 21.55 18.59 19.4 +4.92% 213,658 431,375,426
2025-02-10 18.35 18.49 17.2 18.49 +19.99% 122,639 222,467,444
2025-02-07 15.4 15.57 15.26 15.41 +0.39% 9,365 14,463,251
2025-02-06 15.04 15.35 14.9 15.35 +2.33% 8,915 13,516,871
2025-02-05 14.8 15 14.69 15 +2.25% 8,747 13,026,129
2025-01-27 14.73 14.9 14.65 14.67 -0.41% 6,769 10,004,737
2025-01-24 14.49 14.74 14.49 14.73 +1.66% 6,858 10,059,585
2025-01-23 14.47 14.72 14.42 14.49 +0.98% 6,425 9,390,112
2025-01-22 14.6 14.62 14.32 14.35 -1.71% 5,198 7,505,759
2025-01-21 14.73 14.81 14.57 14.6 -0.82% 4,034 5,900,420
2025-01-20 14.68 14.8 14.55 14.72 +1.31% 6,399 9,408,421
2025-01-17 14.6 14.66 14.45 14.53 -0.21% 5,802 8,439,686
2025-01-16 14.71 14.88 14.45 14.56 -0.68% 9,974 14,599,123
2025-01-15 14.8 14.84 14.6 14.66 -0.95% 4,921 7,253,362
2025-01-14 14.41 14.82 14.41 14.8 +2.92% 7,689 11,297,508
2025-01-13 14.29 14.51 14.03 14.38 +0.63% 5,205 7,451,482
2025-01-10 14.56 14.66 14.28 14.29 -1.85% 4,335 6,265,645
2025-01-09 14.55 14.68 14.53 14.56 -0.27% 4,112 6,006,047
2025-01-08 14.65 14.73 14.3 14.6 -0.21% 7,812 11,351,573
2025-01-07 14.52 14.63 14.36 14.63 +0.76% 7,258 10,523,199
2025-01-06 14.78 14.84 14.43 14.52 -1.76% 9,351 13,667,973
2025-01-03 15.22 15.23 14.73 14.78 -2.38% 8,483 12,726,353
2025-01-02 15.55 15.55 15.1 15.14 -2.51% 9,129 13,990,695
2024-12-31 15.96 16.03 15.43 15.53 -2.69% 12,485 19,588,291
2024-12-30 16.2 16.25 15.95 15.96 -1.91% 10,167 16,329,784
2024-12-27 16.39 16.39 16.17 16.27 +0.62% 7,253 11,836,769
2024-12-26 16.45 16.6 16.16 16.17 -2.24% 13,133 21,406,731
2024-12-25 16.5 16.82 16.5 16.54 +0.98% 13,088 21,783,943
2024-12-24 16.44 16.6 16.29 16.38 +0.37% 4,944 8,117,171
2024-12-23 16.78 16.9 16.29 16.32 -3.26% 10,144 16,797,501
2024-12-20 16.74 16.99 16.73 16.87 +0.6% 9,211 15,549,150
2024-12-19 16.76 16.88 16.59 16.77 -0.24% 6,373 10,653,789
2024-12-18 17.24 17.25 16.75 16.81 -1.52% 12,406 20,995,470
2024-12-17 17.34 17.58 17.03 17.07 -2.18% 16,664 28,903,251
2024-12-16 17.3 17.77 17.24 17.45 +0.58% 19,385 33,960,057
2024-12-13 17.44 17.86 17.18 17.35 -0.23% 23,445 41,142,803
2024-12-12 17.15 17.51 17.07 17.39 +1.93% 17,366 30,097,825
2024-12-11 17.05 17.14 17.02 17.06 +0.35% 7,520 12,840,282
2024-12-10 17.78 17.78 16.95 17 -0.47% 13,658 23,537,719
2024-12-09 17.18 17.25 16.91 17.08 -0.23% 7,758 13,253,632
2024-12-06 17.11 17.2 16.88 17.12 +0.06% 11,179 19,080,343
2024-12-05 16.88 17.21 16.83 17.11 +2.03% 8,986 15,301,100
2024-12-04 17.01 17.18 16.74 16.77 -1.35% 10,773 18,240,863
2024-12-03 17 17.05 16.83 17 -0.06% 6,701 11,368,580
2024-12-02 16.95 17.18 16.89 17.01 +0.95% 11,345 19,379,020
2024-11-29 16.85 16.99 16.55 16.85 0% 10,070 16,930,679
2024-11-28 16.48 17.1 16.34 16.85 +2.49% 19,514 32,937,036
2024-11-27 16.26 16.44 15.86 16.44 +0.98% 11,717 18,884,012
2024-11-26 16.4 16.88 16.23 16.28 -1.33% 10,561 17,504,582
2024-11-25 16.22 16.56 16.18 16.5 -0.36% 13,658 22,312,323
2024-11-22 17.32 17.42 16.56 16.56 -4.33% 21,676 36,651,790
2024-11-21 17.02 17.69 17.01 17.31 +1.29% 20,073 34,748,019
2024-11-20 16.28 17.42 16.28 17.09 +4.85% 20,354 34,671,483
2024-11-19 16.31 16.52 16 16.3 0% 14,635 23,749,558
2024-11-18 16.77 16.83 16.17 16.3 -2.22% 15,286 25,177,562
2024-11-15 16.65 16.96 16.62 16.67 -0.48% 13,124 22,037,096
2024-11-14 17.35 17.68 16.74 16.75 -4.18% 14,661 24,986,056
2024-11-13 17.56 17.77 17.23 17.48 -0.85% 13,755 24,067,375
2024-11-12 17.98 18.26 17.45 17.63 -1.73% 22,566 40,392,752
2024-11-11 17.72 18 17.55 17.94 +2.51% 22,532 40,245,442
2024-11-08 17.29 17.71 17.21 17.5 +1.63% 25,189 44,067,710
2024-11-07 16.86 17.22 16.78 17.22 +1.53% 17,965 30,630,168
2024-11-06 16.75 17.2 16.65 16.96 +1.25% 18,494 31,431,820
2024-11-05 16.19 16.84 16.19 16.75 +3.08% 15,016 24,979,532
2024-11-04 16.05 16.26 16 16.25 +1.56% 8,962 14,498,990
2024-11-01 16.54 16.65 16 16 -3.38% 16,484 26,786,808
2024-10-31 16 16.64 16 16.56 +1.35% 16,531 27,133,163
2024-10-30 16.6 16.73 16.2 16.34 -2.1% 16,871 27,744,563
2024-10-29 17.38 17.44 16.62 16.69 -3.75% 21,751 36,866,382
2024-10-28 17.4 17.5 17.17 17.34 -0.29% 13,283 22,970,848
2024-10-25 17 17.65 16.93 17.39 +2.35% 19,058 33,182,782
2024-10-24 17.2 17.39 16.9 16.99 -1.28% 14,173 24,212,390
2024-10-23 16.89 17.59 16.71 17.21 +2.08% 23,098 39,896,281
2024-10-22 16.9 16.97 16.55 16.86 +0.24% 19,300 32,356,810
2024-10-21 16.58 17.14 16.5 16.82 +2.25% 25,863 43,599,591
2024-10-18 15.83 16.77 15.83 16.45 +3.79% 21,884 35,548,305
2024-10-17 15.85 16.18 15.82 15.85 0% 14,053 22,523,022
2024-10-16 15.84 16.14 15.8 15.85 0% 14,874 23,714,090
2024-10-15 16 16.19 15.75 15.85 -1.25% 17,179 27,440,472
2024-10-14 15.59 16.14 15.42 16.05 +4.49% 19,223 30,384,203
2024-10-11 16.46 16.46 15.24 15.36 -6.91% 26,242 41,184,473
2024-10-10 16.53 16.91 16.02 16.5 +0.49% 30,988 51,347,445
2024-10-09 17.89 17.89 16.41 16.42 -8.98% 50,173 85,752,218
2024-10-08 19.14 19.14 16.8 18.04 +12.19% 75,386 136,027,921
2024-09-30 14.88 16.36 14.73 16.08 +13% 63,929 98,922,781
2024-09-27 13.88 14.29 13.88 14.23 +3.94% 15,509 21,810,814
2024-09-26 13.49 13.7 13.34 13.69 +1.48% 18,984 25,692,681
2024-09-25 13.45 13.66 13.27 13.49 +0.9% 26,678 36,031,583
2024-09-24 13.05 13.42 12.98 13.37 +1.98% 20,061 26,520,545
2024-09-23 13.08 13.26 13 13.11 +0.46% 12,172 15,946,703
2024-09-20 13.09 13.4 12.96 13.05 +0.31% 17,713 23,325,981
2024-09-19 12.86 13.25 12.68 13.01 +1.8% 10,977 14,266,502
2024-09-18 12.95 12.97 12.57 12.78 -0.85% 11,042 14,072,977
2024-09-13 12.88 13.38 12.8 12.89 +0.23% 15,886 20,728,523
2024-09-12 12.93 13.16 12.85 12.86 -0.46% 10,585 13,754,962
2024-09-11 13.19 13.19 12.79 12.92 -2.27% 18,407 23,816,520
2024-09-10 13.59 13.85 12.95 13.22 -4.55% 40,355 53,757,784
2024-09-09 12.78 14.88 12.7 13.85 +7.95% 52,063 71,179,794
2024-09-06 13.29 13.57 12.75 12.83 -3.75% 18,520 24,197,942
2024-09-05 13.08 13.45 12.8 13.33 +2.93% 23,391 30,899,414
2024-09-04 13.07 13.19 12.81 12.95 -1.07% 15,968 20,725,071
2024-09-03 13.04 13.28 12.9 13.09 +0.69% 15,414 20,183,387
2024-09-02 12.82 13.4 12.69 13 +1.4% 26,072 34,070,334
2024-08-30 12.68 13.14 12.49 12.82 +1.42% 26,500 34,022,828
2024-08-29 12.68 13.15 12.3 12.64 -1.02% 37,971 48,251,859
2024-08-28 11.99 13.66 11.77 12.77 +6.15% 43,480 55,619,322
2024-08-27 11.88 12.16 11.78 12.03 +1.35% 10,986 13,231,087
2024-08-26 11.61 11.97 11.61 11.87 +2.42% 9,060 10,752,571
2024-08-23 11.87 11.87 11.46 11.59 -2.03% 9,645 11,183,796
2024-08-22 12.1 12.1 11.8 11.83 -0.84% 7,137 8,495,817
2024-08-21 11.88 12.05 11.85 11.93 +0.42% 4,884 5,842,782
2024-08-20 12.24 12.25 11.85 11.88 -3.57% 11,666 14,051,470
2024-08-19 11.99 12.5 11.92 12.32 +2.58% 19,584 23,948,332
2024-08-16 12.05 12.13 11.97 12.01 -0.17% 5,233 6,296,588
2024-08-15 12.1 12.15 11.93 12.03 -0.08% 7,260 8,746,880
2024-08-14 12.08 12.25 12.04 12.04 -0.99% 9,091 11,005,329
2024-08-13 12.54 12.54 12.01 12.16 -3.03% 21,751 26,408,687
2024-08-12 11.92 13.07 11.9 12.54 +4.59% 16,288 20,220,852
2024-08-09 12.26 12.29 11.92 11.99 -1.72% 6,977 8,423,416
2024-08-08 12.02 12.33 12.02 12.2 +0.49% 6,885 8,408,007
2024-08-07 12.21 12.22 12.06 12.14 -0.16% 5,313 6,456,431
2024-08-06 11.84 12.2 11.77 12.16 +3.58% 8,062 9,685,739
2024-08-05 11.95 12.16 11.65 11.74 -2% 6,784 8,073,376
2024-08-02 12.17 12.33 11.95 11.98 -2.12% 8,296 10,053,026
2024-08-01 12.24 12.37 12.13 12.24 +0.33% 8,014 9,833,122
2024-07-31 11.94 12.23 11.92 12.2 +2.26% 7,075 8,595,621
2024-07-30 11.85 11.99 11.75 11.93 +0.68% 4,737 5,635,221
2024-07-29 11.7 11.93 11.62 11.85 +1.11% 5,850 6,901,396
2024-07-26 11.55 11.84 11.45 11.72 +2.45% 6,274 7,334,824
2024-07-25 11.3 11.63 11.27 11.44 +1.06% 5,505 6,303,397
2024-07-24 11.5 11.57 11.23 11.32 -1.74% 4,988 5,681,952
2024-07-23 11.82 11.89 11.5 11.52 -2.95% 5,531 6,469,815
2024-07-22 11.63 11.88 11.55 11.87 +2.06% 7,608 8,949,869
2024-07-19 11.5 11.71 11.39 11.63 +1.48% 6,318 7,291,815
2024-07-18 11.58 11.58 11.32 11.46 -1.04% 6,126 7,013,841
2024-07-17 11.5 11.74 11.36 11.58 +0.78% 6,149 7,112,726
2024-07-16 11.89 11.89 11.41 11.49 -1.29% 6,781 7,830,987
2024-07-15 12.08 12.08 11.6 11.64 -2.92% 7,238 8,506,756
2024-07-12 12.04 12.15 11.92 11.99 -0.17% 4,040 4,861,603
2024-07-11 11.68 12.04 11.68 12.01 +3.18% 7,747 9,253,388
2024-07-10 11.62 11.8 11.45 11.64 +0.34% 8,161 9,524,016
2024-07-09 11.32 11.62 11.11 11.6 +2.47% 11,100 12,656,580
2024-07-08 11.93 11.93 11.28 11.32 -5.11% 19,682 22,586,924
2024-07-05 12 12.02 11.8 11.93 -0.58% 13,464 16,001,814
2024-07-04 12.4 12.45 12 12 -2.99% 7,722 9,377,538
2024-07-03 12.35 12.53 12.32 12.37 -0.16% 4,502 5,587,134
2024-07-02 12.42 12.52 12.26 12.39 -0.24% 5,835 7,222,051
2024-07-01 12.5 12.63 12.13 12.42 -0.24% 9,409 11,564,979
2024-06-28 12.36 12.69 12.36 12.45 -0.08% 6,610 8,297,650
2024-06-27 12.73 12.85 12.39 12.46 -2.5% 8,105 10,226,387
2024-06-26 12.51 12.84 12.36 12.78 +2% 7,718 9,749,617
2024-06-25 12.32 12.66 12.26 12.53 +1.87% 8,487 10,617,690
2024-06-24 12.79 12.88 12.25 12.3 -3.91% 11,102 13,846,718
2024-06-21 13.01 13.01 12.7 12.8 -2.22% 12,466 15,938,950
2024-06-20 13.14 13.36 13.04 13.09 +0.15% 11,901 15,708,833
2024-06-19 13.19 13.32 13 13.07 -0.91% 5,092 6,679,485
2024-06-18 13.07 13.24 13.03 13.19 +1.23% 5,781 7,605,380
2024-06-17 12.95 13.14 12.88 13.03 -0.38% 4,449 5,803,502
2024-06-14 13.21 13.35 12.93 13.08 -2.24% 12,414 16,263,669
2024-06-13 13.11 13.6 13.02 13.38 +1.9% 11,499 15,322,549
2024-06-12 12.91 13.26 12.91 13.13 +1.08% 6,778 8,896,564
2024-06-11 13 13.08 12.79 12.99 -0.23% 8,154 10,536,292
2024-06-07 12.88 13.28 12.72 13.02 +0.93% 9,243 11,988,482
2024-06-06 13.35 13.38 12.88 12.9 -3.15% 13,124 17,144,286
2024-06-05 13.45 13.54 13.3 13.32 -1.04% 8,692 11,648,441
2024-06-04 13.78 13.84 13.3 13.46 -2.75% 15,459 20,878,934
2024-06-03 14.46 14.46 13.8 13.84 -3.62% 12,427 17,453,424
2024-05-31 14.17 14.38 14.07 14.36 +2.21% 6,569 9,368,461
2024-05-30 14.12 14.23 14 14.05 -0.78% 7,039 9,923,686
2024-05-29 14.18 14.42 14.02 14.16 +0.21% 6,809 9,666,613
2024-05-28 14.24 14.41 14.11 14.13 -0.77% 5,174 7,347,190
2024-05-27 14.37 14.48 14.01 14.24 -0.7% 8,175 11,595,543
2024-05-24 14.36 14.48 14.21 14.34 -0.14% 7,366 10,573,428
2024-05-23 14.66 14.66 14.32 14.36 -1.51% 7,264 10,487,511
2024-05-22 14.69 14.79 14.41 14.58 -0.82% 6,828 9,971,791
2024-05-21 14.97 15.08 14.67 14.7 -1.87% 8,161 12,096,029
2024-05-20 14.7 15.23 14.7 14.98 +1.97% 11,141 16,740,574
2024-05-17 14.69 14.8 14.39 14.69 +0.96% 6,725 9,851,432
2024-05-16 14.31 14.69 14.31 14.55 +1.96% 10,507 15,295,687
2024-05-15 14.36 14.5 14.22 14.27 -1.04% 13,510 19,400,028
2024-05-14 15.11 15.18 13.92 14.42 -6.67% 38,027 54,711,855
2024-05-13 15.8 15.96 15.43 15.45 -2.52% 7,346 11,485,059
2024-05-10 16.1 16.2 15.8 15.85 -1.25% 8,948 14,267,726
2024-05-09 15.77 16.09 15.7 16.05 +1.78% 12,464 19,907,369
2024-05-08 15.55 15.94 15.55 15.77 +0.32% 11,493 18,109,554
2024-05-07 15.28 15.72 15.28 15.72 +2.34% 10,781 16,789,165
2024-05-06 15.36 15.59 15.26 15.36 0% 10,087 15,473,729
2024-04-30 15.38 15.54 15.21 15.36 -0.78% 7,970 12,233,200
2024-04-29 14.7 15.6 14.7 15.48 +5.23% 19,470 29,789,409
2024-04-26 14.38 14.72 14.38 14.71 +0.68% 8,338 12,196,053
2024-04-25 14.32 14.69 14.28 14.61 +1.32% 7,513 10,969,688
2024-04-24 14.11 14.49 14.09 14.42 +2.12% 7,417 10,660,325
2024-04-23 13.92 14.28 13.72 14.12 +0.93% 7,012 9,909,957
2024-04-22 13.88 14.12 13.51 13.99 -0.92% 12,843 17,823,252
2024-04-19 13.82 14.6 13.63 14.12 +2.1% 18,992 26,990,261
2024-04-18 13.71 14.19 13.66 13.83 +0.36% 8,676 12,083,591
2024-04-17 13.41 13.88 13.41 13.78 +3.38% 9,440 12,958,965
2024-04-16 13.97 14.01 13.3 13.33 -4.92% 13,164 17,804,407
2024-04-15 14.73 14.83 13.88 14.02 -3.84% 11,471 16,296,550
2024-04-12 14.8 15.07 14.54 14.58 -1.88% 5,773 8,514,505
2024-04-11 14.76 15.2 14.71 14.86 +0.88% 7,099 10,665,116
2024-04-10 15.12 15.12 14.58 14.73 -2.26% 6,451 9,540,969
2024-04-09 15.27 15.27 14.9 15.07 +0.6% 5,773 8,671,529
2024-04-08 15.55 15.58 14.92 14.98 -4.34% 10,217 15,593,471
2024-04-03 15.89 15.9 15.55 15.66 -0.95% 6,322 9,925,148
2024-04-02 15.88 15.93 15.66 15.81 -0.44% 7,365 11,635,786
2024-04-01 15.44 15.88 15.33 15.88 +2.98% 9,667 15,147,449
2024-03-29 14.96 15.44 14.96 15.42 +2.8% 6,771 10,297,756
2024-03-28 14.78 15.09 14.68 15 +1.97% 7,390 11,056,775
2024-03-27 15.07 15.11 14.71 14.71 -2.32% 8,133 12,117,377
2024-03-26 15.18 15.39 14.85 15.06 -0.79% 7,200 10,860,724
2024-03-25 15.9 15.97 15 15.18 -4.05% 10,655 16,568,546
2024-03-22 16.21 16.26 15.81 15.82 -2.89% 7,941 12,667,791
2024-03-21 16.26 16.36 16 16.29 +0.18% 7,787 12,646,978
2024-03-20 16.25 16.33 16.14 16.26 +0.25% 6,609 10,749,630
2024-03-19 16.23 16.36 16.12 16.22 +0.12% 6,924 11,245,378
2024-03-18 15.98 16.21 15.96 16.2 +1.38% 10,648 17,143,124
2024-03-15 15.71 16.01 15.71 15.98 +1.59% 5,906 9,393,604
2024-03-14 15.92 16.1 15.56 15.73 -1.19% 6,923 10,960,629
2024-03-13 16.06 16.06 15.85 15.92 -0.81% 5,485 8,738,415
2024-03-12 15.64 16.1 15.61 16.05 +2.62% 12,357 19,653,030
2024-03-11 15.44 15.65 15.31 15.64 +1.3% 6,971 10,813,890
2024-03-08 15.53 15.55 15.24 15.44 +0.06% 4,638 7,129,920
2024-03-07 15.82 15.86 15.43 15.43 -1.97% 5,362 8,390,255
2024-03-06 15.41 15.83 15.31 15.74 +2.14% 8,682 13,575,467
2024-03-05 15.49 15.75 15.39 15.41 -1.03% 6,412 9,959,102
2024-03-04 15.54 15.74 15.29 15.57 +0.19% 7,970 12,396,874
2024-03-01 15.53 15.64 15.3 15.54 +0.84% 9,269 14,355,454
2024-02-29 15.29 15.63 14.97 15.41 +3.08% 10,272 15,804,501
2024-02-28 16.09 16.45 14.95 14.95 -7.09% 16,180 25,459,670
2024-02-27 15.7 16.13 15.58 16.09 +1.77% 8,511 13,596,104
2024-02-26 15.21 16.05 15.21 15.81 +4.08% 14,462 22,666,697
2024-02-23 15.1 15.25 14.89 15.19 +0.73% 8,381 12,631,309
2024-02-22 14.53 15.09 14.53 15.08 +2.65% 7,006 10,454,115
2024-02-21 14.18 14.95 14.18 14.69 +1.8% 7,882 11,620,958
2024-02-20 14.3 14.6 14.07 14.43 +0.21% 5,018 7,237,445
2024-02-19 14.42 14.82 14.24 14.4 +0.7% 8,476 12,264,193
2024-02-08 13.19 14.37 13.04 14.3 +8.58% 12,863 17,786,394
2024-02-07 13.35 13.77 13.04 13.17 -1.5% 10,311 13,774,715
2024-02-06 12.81 13.67 12.46 13.37 +3% 12,289 15,890,325
2024-02-05 14.09 14.11 12.48 12.98 -9.55% 15,315 20,338,949
2024-02-02 15.3 15.54 14 14.35 -5.78% 8,919 13,041,477
2024-02-01 15.33 15.54 14.83 15.23 -0.98% 9,296 14,123,094
2024-01-31 16.01 16.46 15.36 15.38 -6.16% 10,986 17,231,150
2024-01-30 16.8 17.25 16.35 16.39 -3.42% 7,100 11,835,593
2024-01-29 17.5 17.51 16.93 16.97 -1.05% 8,198 14,028,446
2024-01-26 17.49 17.49 17.03 17.15 -1.15% 8,229 14,211,860
2024-01-25 16.27 17.36 16.11 17.35 +6.64% 12,174 20,648,389
2024-01-24 16.19 16.34 15.67 16.27 +1.06% 9,495 15,167,862
2024-01-23 16.16 16.37 15.67 16.1 -0.37% 8,096 12,943,789
2024-01-22 17.44 17.44 16.09 16.16 -6.21% 9,463 15,759,357
2024-01-19 17.3 17.67 17.09 17.23 -0.12% 5,788 10,065,645
2024-01-18 17.74 17.74 16.78 17.25 -2.93% 16,415 28,083,676
2024-01-17 18 18.07 17.72 17.77 -1.77% 5,228 9,364,295
2024-01-16 18.19 18.19 17.81 18.09 -0.28% 6,608 11,881,896
2024-01-15 18.3 18.3 18.07 18.14 -0.93% 5,475 9,929,934
2024-01-12 18.25 18.54 18.24 18.31 -0.22% 3,268 6,015,611
2024-01-11 18.15 18.35 18.04 18.35 +1.21% 3,693 6,723,453
2024-01-10 18.33 18.36 17.91 18.13 -0.17% 4,538 8,227,363
2024-01-09 18.09 18.36 18 18.16 +0.44% 5,600 10,187,842
2024-01-08 18.69 18.71 18.08 18.08 -3.06% 5,482 10,039,095
2024-01-05 18.9 18.92 18.54 18.65 -1.06% 5,850 10,973,823
2024-01-04 18.71 18.97 18.71 18.85 +0.48% 6,996 13,213,324
2024-01-03 18.99 18.99 18.6 18.76 0% 5,372 10,070,528
2024-01-02 18.56 18.95 18.53 18.76 +1.08% 9,759 18,348,532

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

ф╕Зц│╜шВбф╗╜ 000534

2022-2023两年

ф╕ЗшГЬцЩ║шГ╜ 300882

近半年

цЫ▓ч╛Охо╢х▒Е 603818

近半年

хоЧчФ│хКихКЫ 001696

近期数据

ф╕нца╕чзСцКА 000777

近三个月

щХ┐ф┐бчзСцКА 300088

近半年

чжПцЦпчЙ╣ 603806

2022-2023两年

шКВшГ╜щгОчФ╡ 601016

2023年全年

хНОш╛╛чзСцКА 603358

2023年全年

щб║щТашВбф╗╜ 000533

近三个月

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

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