ш╡Ыф╝жчФЯчЙй 688163

数据更新至:

添加到对比分析

17.24 +0.35%

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

17.24
+0.35% +0.06
17.17
开盘价
17.36
最高价
16.91
最低价
7,111
成交量
数据更新至: 2025-03-25

技术指标

17.66
MA5 (5日均线)
17.81
MA10 (10日均线)
17.91
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 17.17 17.36 16.91 17.24 +0.35% 7,111 12,182,234
2025-03-24 17.71 17.96 17.01 17.18 -3.16% 12,103 20,927,027
2025-03-21 18.15 18.15 17.65 17.74 -1.33% 8,125 14,482,625
2025-03-20 18.14 18.14 17.85 17.98 -0.88% 5,513 9,911,272
2025-03-19 18.17 18.27 18.05 18.14 -0.11% 7,435 13,484,404
2025-03-18 18.07 18.22 18 18.16 +0.5% 8,888 16,133,262
2025-03-17 17.98 18.12 17.93 18.07 +0.56% 7,472 13,478,949
2025-03-14 17.6 17.97 17.45 17.97 +1.64% 12,017 21,354,584
2025-03-13 18.02 18.02 17.34 17.68 -1.23% 10,445 18,381,832
2025-03-12 18.1 18.12 17.88 17.9 -1% 6,029 10,819,693
2025-03-11 18 18.12 17.81 18.08 -0.06% 7,175 12,900,639
2025-03-10 17.99 18.2 17.99 18.09 +1.01% 9,947 17,999,650
2025-03-07 18.39 18.63 17.88 17.91 -2.08% 16,559 29,919,821
2025-03-06 17.89 18.29 17.84 18.29 +2.24% 12,680 23,035,964
2025-03-05 17.95 18.06 17.75 17.89 -1% 8,270 14,778,895
2025-03-04 17.93 18.09 17.72 18.07 +1.4% 6,385 11,498,383
2025-03-03 17.79 18.19 17.71 17.82 +0.34% 9,307 16,760,005
2025-02-28 18.14 18.22 17.66 17.76 -2.09% 8,931 16,021,962
2025-02-27 18.05 18.14 17.76 18.14 +0.17% 9,400 16,891,956
2025-02-26 17.99 18.25 17.99 18.11 +0.33% 7,419 13,455,154
2025-02-25 18.21 18.3 17.99 18.05 -1.31% 7,185 13,036,160
2025-02-24 18.19 18.31 17.97 18.29 +0.55% 10,360 18,827,490
2025-02-21 18.14 18.33 17.96 18.19 -0.16% 11,219 20,331,713
2025-02-20 17.97 18.33 17.86 18.22 +1.39% 7,116 12,939,395
2025-02-19 17.85 18 17.67 17.97 +1.07% 7,171 12,832,878
2025-02-18 18.24 18.32 17.72 17.78 -2.95% 9,624 17,384,597
2025-02-17 17.8 18.4 17.8 18.32 +2.92% 17,760 32,330,065
2025-02-14 17.62 17.95 17.62 17.8 +1.25% 7,873 14,013,563
2025-02-13 17.97 17.99 17.5 17.58 -2.01% 7,787 13,762,743
2025-02-12 17.9 18.05 17.73 17.94 -0.11% 8,125 14,517,277
2025-02-11 18.34 18.34 17.79 17.96 -1.59% 9,432 16,935,963
2025-02-10 17.91 18.25 17.75 18.25 +1.96% 10,730 19,405,344
2025-02-07 17.53 17.91 17.43 17.9 +1.94% 11,952 21,263,997
2025-02-06 17.3 17.7 17.16 17.56 +1.5% 8,671 15,049,071
2025-02-05 17.33 17.5 17.13 17.3 +0.41% 8,569 14,806,679
2025-01-27 17.5 17.62 17.16 17.23 -0.81% 7,713 13,432,537
2025-01-24 17.01 17.37 16.9 17.37 +1.64% 8,746 15,007,549
2025-01-23 17.22 17.55 17 17.09 -0.41% 9,605 16,616,235
2025-01-22 17.22 17.35 16.96 17.16 -0.06% 8,274 14,185,980
2025-01-21 17.29 17.41 16.95 17.17 -0.64% 8,702 14,951,980
2025-01-20 17.33 17.52 17.13 17.28 +0.35% 8,008 13,859,798
2025-01-17 16.94 17.31 16.81 17.22 +0.88% 6,013 10,278,361
2025-01-16 17.3 17.5 16.9 17.07 -0.58% 7,539 12,932,972
2025-01-15 17 17.29 17 17.17 +0.12% 7,422 12,756,560
2025-01-14 16.58 17.18 16.52 17.15 +4.57% 10,170 17,173,107
2025-01-13 16.01 16.58 15.9 16.4 -0.3% 6,103 9,919,521
2025-01-10 16.87 16.98 16.45 16.45 -2.49% 6,532 10,881,474
2025-01-09 16.77 17.13 16.67 16.87 +0.36% 6,400 10,833,829
2025-01-08 16.56 17.05 16.18 16.81 +0.36% 8,871 14,750,354
2025-01-07 17.06 17.06 16.26 16.75 -0.95% 11,013 18,308,143
2025-01-06 16.89 17.21 16.38 16.91 +0.18% 8,640 14,533,584
2025-01-03 17.09 17.33 16.8 16.88 -1.34% 8,619 14,701,348
2025-01-02 17.55 17.92 17.04 17.11 -2.56% 10,576 18,502,235
2024-12-31 17.8 17.89 17.48 17.56 -0.79% 10,072 17,809,311
2024-12-30 18.19 18.19 17.58 17.7 -1.45% 8,190 14,512,044
2024-12-27 18 18.37 17.68 17.96 +0.17% 7,232 13,061,598
2024-12-26 17.86 18.17 17.66 17.93 +0.79% 6,871 12,374,581
2024-12-25 18.42 18.78 17.54 17.79 -3.26% 12,535 22,367,151
2024-12-24 18.31 18.8 18.21 18.39 +0.44% 9,078 16,701,004
2024-12-23 19.02 19.22 18.08 18.31 -3.78% 14,138 26,132,002
2024-12-20 18.38 19.3 18.38 19.03 +2.81% 13,519 25,652,290
2024-12-19 18.72 18.93 18.2 18.51 -1.59% 14,816 27,450,868
2024-12-18 19.2 19.22 18.69 18.81 -1% 14,074 26,604,847
2024-12-17 20.13 20.29 18.95 19 -5.61% 21,039 40,802,877
2024-12-16 20.38 20.55 20.07 20.13 -1.13% 16,221 32,886,849
2024-12-13 21.42 21.42 20.32 20.36 -4.95% 26,539 55,109,486
2024-12-12 20.54 21.96 20.3 21.42 +5.21% 40,508 86,708,450
2024-12-11 20.73 20.75 20.3 20.36 -0.73% 13,283 27,173,694
2024-12-10 21 21.22 20.49 20.51 0% 22,229 46,218,587
2024-12-09 20.7 21.05 20.4 20.51 +0.05% 18,432 38,143,945
2024-12-06 20.64 20.76 20.07 20.5 -0.82% 19,891 40,627,070
2024-12-05 20.7 20.8 20.52 20.67 -0.24% 17,709 36,586,163
2024-12-04 21.54 21.77 20.5 20.72 -4.74% 29,733 62,366,370
2024-12-03 22.59 22.59 21.59 21.75 -3.76% 47,867 105,242,618
2024-12-02 21.19 22.9 21.01 22.6 +8.13% 59,956 132,293,494
2024-11-29 20.97 21.27 20.51 20.9 -0.33% 27,205 56,993,463
2024-11-28 21.1 21.82 20.73 20.97 -0.52% 37,235 79,210,306
2024-11-27 20.5 21.26 19.97 21.08 +1.59% 41,490 86,519,951
2024-11-26 19.3 21.67 19.23 20.75 +7.51% 41,647 85,372,903
2024-11-25 18.79 19.4 18.7 19.3 +3.21% 14,808 28,240,575
2024-11-22 20 20.17 18.68 18.7 -6.73% 20,499 39,710,214
2024-11-21 20.09 21.15 19.89 20.05 +0.6% 22,685 46,399,235
2024-11-20 19.22 20.22 19.11 19.93 +3.69% 17,155 34,123,362
2024-11-19 18.88 19.24 18.65 19.22 +2.62% 10,659 20,213,673
2024-11-18 19.48 19.49 18.55 18.73 -2.5% 16,860 32,005,244
2024-11-15 20.41 20.67 19.2 19.21 -6.34% 23,467 46,718,573
2024-11-14 21.27 21.5 20.46 20.51 -3.44% 19,929 42,017,359
2024-11-13 20.88 21.6 20.61 21.24 +0.71% 21,683 45,785,278
2024-11-12 21.18 21.88 20.94 21.09 -0.38% 36,017 77,172,952
2024-11-11 20.47 21.49 20.38 21.17 +2.77% 27,778 58,702,619
2024-11-08 20.8 21.2 20.25 20.6 -0.53% 27,314 56,623,969
2024-11-07 20.32 21.48 20.11 20.71 +1.02% 33,720 70,399,110
2024-11-06 19.7 21.36 19.4 20.5 +3.96% 40,590 83,164,292
2024-11-05 19.39 20.09 19.16 19.72 +1.7% 23,300 45,990,034
2024-11-04 19 19.4 18.78 19.39 +1.89% 19,425 37,155,401
2024-11-01 20.22 20.65 18.93 19.03 -7.4% 33,505 65,332,983
2024-10-31 19.34 20.97 19.11 20.55 +6.31% 36,828 74,415,852
2024-10-30 19.9 20.08 18.91 19.33 -3.59% 29,848 58,167,515
2024-10-29 21.3 21.3 19.9 20.05 -4.48% 33,022 67,362,252
2024-10-28 21.21 21.88 20.66 20.99 -0.57% 40,410 85,812,369
2024-10-25 20.58 21.69 20.28 21.11 +2.53% 37,277 78,108,919
2024-10-24 21.98 22.92 20.29 20.59 -5.94% 50,863 109,052,707
2024-10-23 19.45 22.27 19.1 21.89 +13.13% 49,538 102,578,959
2024-10-22 19.19 19.7 18.98 19.35 +1.57% 20,538 39,793,192
2024-10-21 19.46 19.48 19.01 19.05 -0.88% 24,570 47,294,064
2024-10-18 18.25 19.49 18.1 19.22 +4.46% 27,442 52,457,289
2024-10-17 18.91 19.28 18.28 18.4 -2.7% 23,943 44,838,204
2024-10-16 18.67 19.5 18.51 18.91 -0.63% 21,447 40,774,536
2024-10-15 19.8 20.18 18.97 19.03 -4.71% 25,281 49,409,916
2024-10-14 19.15 20.15 18.34 19.97 +5.05% 38,479 74,118,386
2024-10-11 17.6 20.1 17.6 19.01 +6.74% 49,326 94,067,072
2024-10-10 18.08 19 17.62 17.81 -1.22% 21,376 39,046,413
2024-10-09 20 20.31 18.01 18.03 -15.63% 41,616 79,791,381
2024-10-08 20.4 22 19.26 21.37 +15.51% 62,045 129,361,198
2024-09-30 17.2 18.9 16.54 18.5 +12.19% 47,419 83,798,550
2024-09-27 16.05 16.5 16.01 16.49 +3.26% 19,475 31,682,276
2024-09-26 15.53 16.01 15.43 15.97 +1.2% 20,118 31,751,857
2024-09-25 15.4 16.5 15.4 15.78 +2.6% 29,209 46,248,391
2024-09-24 15.21 15.38 14.98 15.38 +1.32% 13,375 20,352,207
2024-09-23 15.14 15.46 15.03 15.18 -0.39% 11,248 17,091,565
2024-09-20 15.37 15.8 15.13 15.24 -1.74% 12,303 18,925,214
2024-09-19 15.54 15.67 15.18 15.51 -0.19% 13,529 20,927,954
2024-09-18 15.2 15.58 14.98 15.54 +2.24% 12,506 19,161,899
2024-09-13 15.47 15.7 15.1 15.2 -1.75% 13,633 20,998,591
2024-09-12 15.3 15.99 15.22 15.47 +0.45% 19,103 29,689,296
2024-09-11 15.4 15.67 15.13 15.4 -0.32% 14,168 21,811,404
2024-09-10 15.58 15.7 15.11 15.45 -0.06% 16,271 25,048,259
2024-09-09 16.13 16.27 15.3 15.46 -2.77% 22,595 35,621,793
2024-09-06 15.8 16.67 15.8 15.9 0% 27,424 44,661,944
2024-09-05 16.54 16.71 15.7 15.9 -4.85% 26,017 41,782,797
2024-09-04 16.42 17.12 16.21 16.71 +0.24% 32,249 53,498,160
2024-09-03 15.29 17.96 15.29 16.67 +8.95% 46,295 77,084,154
2024-09-02 15.1 16.24 15.03 15.3 +0.72% 24,368 38,217,381
2024-08-30 14.66 15.65 14.6 15.19 +4.04% 27,251 41,553,091
2024-08-29 14.81 15.06 14.35 14.6 -1.82% 30,818 45,139,151
2024-08-28 13.7 15.88 13.5 14.87 +12.14% 51,896 77,211,849
2024-08-27 12.96 13.52 12.88 13.26 +2.16% 9,594 12,790,587
2024-08-26 12.44 13.05 12.44 12.98 +4.17% 5,182 6,634,579
2024-08-23 13.07 13.08 12.39 12.46 -4.45% 8,900 11,227,219
2024-08-22 13.39 13.47 13 13.04 -1.58% 4,447 5,873,294
2024-08-21 13.21 13.46 13.17 13.25 -0.67% 4,298 5,689,557
2024-08-20 13.5 13.63 13.22 13.34 -1.62% 6,299 8,471,370
2024-08-19 13.54 13.77 13.37 13.56 +0.07% 7,742 10,524,438
2024-08-16 13.23 13.57 13.23 13.55 +1.42% 5,330 7,164,238
2024-08-15 13.18 13.65 13.18 13.36 +1.29% 7,044 9,409,264
2024-08-14 13.1 13.35 13.1 13.19 -0.15% 3,795 5,026,265
2024-08-13 13.25 13.3 13.06 13.21 +0.46% 5,379 7,078,301
2024-08-12 13.23 13.33 13.01 13.15 +0.08% 6,394 8,434,088
2024-08-09 13.24 13.49 13.1 13.14 -1.28% 5,700 7,509,657
2024-08-08 13.5 13.74 13.16 13.31 -1.63% 10,534 14,175,413
2024-08-07 12.99 13.92 12.81 13.53 +4.56% 16,702 22,427,067
2024-08-06 12.58 13.01 12.57 12.94 +3.19% 5,387 6,917,905
2024-08-05 12.78 13.07 12.45 12.54 -2.03% 6,578 8,393,902
2024-08-02 12.72 13.23 12.72 12.8 -0.31% 8,211 10,674,177
2024-08-01 12.69 12.89 12.6 12.84 +1.5% 6,623 8,453,592
2024-07-31 12.23 12.73 12.16 12.65 +3.43% 8,373 10,486,535
2024-07-30 12.1 12.28 12.1 12.23 +0.49% 4,871 5,951,197
2024-07-29 12.32 12.32 12 12.17 +0.16% 3,641 4,410,258
2024-07-26 12.23 12.32 12.08 12.15 +0.41% 4,951 6,030,152
2024-07-25 12.01 12.28 11.94 12.1 +1% 2,937 3,558,622
2024-07-24 12.07 12.11 11.92 11.98 -0.83% 3,258 3,914,503
2024-07-23 12.3 12.36 11.95 12.08 -1.79% 3,177 3,865,177
2024-07-22 12.27 12.43 12.18 12.3 +0.41% 3,518 4,328,443
2024-07-19 12.08 12.34 11.96 12.25 +1.41% 5,543 6,737,422
2024-07-18 12.12 12.19 11.87 12.08 -1.23% 4,105 4,916,421
2024-07-17 12.1 12.45 12.09 12.23 +1.16% 4,437 5,442,422
2024-07-16 12.01 12.18 11.95 12.09 +0.5% 2,553 3,076,847
2024-07-15 12.43 12.43 12.02 12.03 -2.35% 3,328 4,026,647
2024-07-12 12.32 12.59 12.27 12.32 -0.73% 3,248 4,035,644
2024-07-11 12.18 12.56 12.1 12.41 +3.59% 5,755 7,081,474
2024-07-10 12.2 12.26 11.93 11.98 -2.04% 3,792 4,586,240
2024-07-09 12.03 12.4 11.7 12.23 +0.74% 6,683 8,063,582
2024-07-08 12.15 12.84 12.04 12.14 -0.08% 14,372 17,769,790
2024-07-05 11.62 12.19 11.62 12.15 +4.11% 7,567 9,083,129
2024-07-04 12.15 12.16 11.67 11.67 -3.87% 4,968 5,869,155
2024-07-03 12.42 12.42 12.06 12.14 -1.38% 3,605 4,391,984
2024-07-02 12.26 12.4 12.2 12.31 +0.41% 3,323 4,096,479
2024-07-01 12.14 12.3 11.92 12.26 +0.99% 5,966 7,208,491
2024-06-28 12.03 12.38 12.03 12.14 +0.66% 4,475 5,463,301
2024-06-27 12.45 12.59 12.03 12.06 -3.13% 5,715 7,020,239
2024-06-26 11.86 12.45 11.86 12.45 +4.1% 6,024 7,359,216
2024-06-25 11.74 12.09 11.74 11.96 +1.44% 6,468 7,744,130
2024-06-24 12.39 12.47 11.73 11.79 -5.98% 7,822 9,346,606
2024-06-21 12.6 12.76 12.38 12.54 -1.26% 6,999 8,775,044
2024-06-20 12.32 12.81 12.32 12.7 +2.5% 15,655 19,847,012
2024-06-19 12.4 12.5 12.3 12.39 +0.32% 5,298 6,567,657
2024-06-18 12.12 12.47 12.1 12.35 +2.07% 5,162 6,379,838
2024-06-17 12.33 12.33 12.03 12.1 -1.06% 4,041 4,903,096
2024-06-14 12.37 12.42 12.1 12.23 -2% 6,095 7,446,943
2024-06-13 12.32 12.68 12.05 12.48 +1.46% 9,098 11,287,445
2024-06-12 11.93 12.35 11.9 12.3 +3.27% 6,341 7,738,806
2024-06-11 12.09 12.2 11.66 11.91 -1.49% 7,898 9,373,416
2024-06-07 11.63 12.25 11.63 12.09 +3.87% 8,371 10,030,418
2024-06-06 12.07 12.28 11.5 11.64 -4.2% 10,192 12,001,761
2024-06-05 12.31 12.53 12.12 12.15 -1.06% 7,902 9,736,348
2024-06-04 12.64 12.78 12.09 12.28 -3.91% 12,479 15,343,857
2024-06-03 13.11 13.19 12.64 12.78 -3.91% 8,723 11,178,194
2024-05-31 13.31 13.49 13.27 13.3 -0.6% 7,037 9,388,232
2024-05-30 13.36 13.6 13.3 13.38 -1.55% 3,692 4,965,063
2024-05-29 13.41 13.75 13.37 13.59 +0.97% 3,172 4,321,250
2024-05-28 13.56 13.7 13.42 13.46 -0.52% 3,641 4,911,401
2024-05-27 13.58 13.76 13.32 13.53 -0.59% 4,965 6,698,089
2024-05-24 13.81 13.91 13.51 13.61 -1.23% 6,465 8,855,791
2024-05-23 14.06 14.2 13.68 13.78 -3.03% 7,946 11,064,058
2024-05-22 14.12 14.35 14.05 14.21 +1.07% 6,022 8,565,087
2024-05-21 14.67 14.67 13.98 14.06 -3.23% 8,517 12,113,282
2024-05-20 14.73 14.84 14.5 14.53 -1.69% 8,604 12,594,114
2024-05-17 14.65 14.86 14.55 14.78 +0.89% 8,964 13,173,420
2024-05-16 14.91 15.14 14.6 14.65 -2.33% 17,920 26,467,763
2024-05-15 14.29 16.11 14.07 15 +4.6% 24,953 37,714,130
2024-05-14 14.48 14.64 14.33 14.34 0% 6,293 9,112,752
2024-05-13 14.98 15.15 14.3 14.34 -4.27% 10,693 15,572,906
2024-05-10 15.36 15.38 14.9 14.98 -1.58% 6,647 10,014,689
2024-05-09 15.06 15.39 14.95 15.22 +1.94% 8,131 12,385,448
2024-05-08 15.14 15.24 14.71 14.93 -1.39% 7,454 11,138,268
2024-05-07 15.02 15.26 14.99 15.14 +0.87% 7,977 12,051,447
2024-05-06 14.66 15.13 14.66 15.01 +2.53% 8,220 12,329,320
2024-04-30 14.41 14.64 14.36 14.64 +0.62% 9,233 13,376,049
2024-04-29 14.2 14.59 14.04 14.55 +0.9% 11,154 16,004,870
2024-04-26 14.05 14.46 13.83 14.42 +3.37% 10,217 14,510,458
2024-04-25 13.76 14.03 13.6 13.95 +1.31% 5,160 7,180,000
2024-04-24 13.27 13.77 13.27 13.77 +2.91% 6,213 8,459,591
2024-04-23 13.17 13.58 13.11 13.38 +0.83% 6,528 8,711,912
2024-04-22 12.81 13.28 12.63 13.27 +2.87% 7,114 9,317,485
2024-04-19 12.98 13.3 12.82 12.9 -0.62% 6,118 7,936,028
2024-04-18 12.95 13.2 12.8 12.98 -0.31% 8,197 10,664,030
2024-04-17 12.37 13.16 12.3 13.02 +6.98% 13,443 17,334,911
2024-04-16 13.1 13.1 12.09 12.17 -7.1% 15,928 19,560,756
2024-04-15 14.11 14.28 12.9 13.1 -7.75% 17,761 23,816,490
2024-04-12 14.3 14.52 14.2 14.2 -1.53% 5,588 8,001,790
2024-04-11 14.13 14.65 14.11 14.42 +0.63% 4,918 7,110,626
2024-04-10 14.85 14.86 14.15 14.33 -3.57% 8,831 12,766,313
2024-04-09 14.52 14.89 14.4 14.86 +2.34% 6,838 10,021,419
2024-04-08 15.5 15.5 14.44 14.52 -5.84% 11,035 16,357,896
2024-04-03 15.46 15.55 15.13 15.42 -0.26% 7,063 10,822,191
2024-04-02 15.49 15.57 15.3 15.46 -0.26% 6,332 9,773,599
2024-04-01 15.1 15.5 15.1 15.5 +2.72% 9,156 14,080,345
2024-03-29 14.68 15.1 14.63 15.09 +2.65% 7,678 11,466,085
2024-03-28 14.22 14.95 14.22 14.7 +3.16% 8,242 12,058,949
2024-03-27 14.68 14.86 14.22 14.25 -2.53% 7,653 11,121,100
2024-03-26 14.65 14.77 14.21 14.62 +0.62% 6,785 9,848,369
2024-03-25 15.12 15.12 14.52 14.53 -3.33% 7,662 11,347,606
2024-03-22 15.31 15.39 14.82 15.03 -2.47% 9,923 14,948,269
2024-03-21 15.57 15.7 15.26 15.41 -0.77% 8,877 13,697,563
2024-03-20 15.64 15.64 15.39 15.53 +0.26% 9,029 13,997,028
2024-03-19 15.31 15.69 15.31 15.49 +0.58% 7,725 12,010,247
2024-03-18 15.12 15.45 15.04 15.4 +2.33% 8,450 12,884,482
2024-03-15 14.96 15.05 14.7 15.05 +1.69% 6,799 10,130,807
2024-03-14 15.16 15.27 14.52 14.8 +0.07% 10,293 15,347,713
2024-03-13 14.65 14.91 14.55 14.79 +1.09% 9,800 14,419,462
2024-03-12 14.38 14.65 14.31 14.63 +2.24% 11,428 16,615,440
2024-03-11 13.99 14.33 13.94 14.31 +2.73% 7,994 11,309,738
2024-03-08 13.87 14.04 13.81 13.93 0% 6,145 8,554,956
2024-03-07 14.15 14.3 13.86 13.93 -1.21% 7,960 11,185,575
2024-03-06 13.83 14.24 13.81 14.1 +0.86% 5,844 8,201,148
2024-03-05 14.26 14.26 13.9 13.98 -2.03% 7,597 10,657,240
2024-03-04 14.55 14.55 14.07 14.27 -0.56% 11,329 16,142,865
2024-03-01 14.23 14.55 14.12 14.35 +0.84% 9,860 14,063,948
2024-02-29 13.62 14.36 13.61 14.23 +2.89% 15,058 21,273,788
2024-02-28 15.36 15.67 13.78 13.83 -10.02% 23,234 33,993,819
2024-02-27 14.91 15.37 14.73 15.37 +3.15% 9,764 14,699,276
2024-02-26 14.68 15.36 14.61 14.9 +0.34% 16,115 24,058,171
2024-02-23 14.48 14.89 14.32 14.85 +3.85% 9,922 14,466,385
2024-02-22 13.97 14.44 13.96 14.3 +2.36% 9,893 14,084,269
2024-02-21 13.62 14.36 13.44 13.97 +1.9% 16,910 23,721,477
2024-02-20 13.74 13.86 13.36 13.71 +0.22% 13,483 18,355,808
2024-02-19 13.43 14.4 13.43 13.68 +2.4% 19,071 26,503,446
2024-02-08 12 13.69 11.69 13.36 +13.12% 20,413 25,689,145
2024-02-07 12.35 12.78 11.52 11.81 -3.51% 23,547 28,369,510
2024-02-06 12.02 12.69 10.98 12.24 +0.82% 17,897 20,995,714
2024-02-05 13.89 13.9 11.8 12.14 -13.78% 25,529 31,671,221
2024-02-02 14.61 15 13.69 14.08 -3.83% 13,834 19,640,439
2024-02-01 14.8 15.03 14.3 14.64 -2.27% 11,998 17,567,891
2024-01-31 15.75 15.89 14.91 14.98 -4.89% 10,673 16,301,152
2024-01-30 16.97 16.97 15.67 15.75 -2.54% 14,573 23,353,619
2024-01-29 16.98 16.99 16.09 16.16 -4.27% 13,293 21,842,903
2024-01-26 17.32 17.5 16.76 16.88 -2.93% 15,082 25,690,398
2024-01-25 16.01 17.44 15.88 17.39 +8.42% 14,495 24,386,394
2024-01-24 15.92 16.24 15.39 16.04 -0.12% 12,271 19,447,121
2024-01-23 16.11 16.3 15.8 16.06 -1.53% 14,437 23,156,756
2024-01-22 17.52 17.7 16.31 16.31 -6.85% 13,435 22,811,582
2024-01-19 17.85 17.95 17.45 17.51 -1.46% 10,427 18,408,308
2024-01-18 18.71 18.95 17.21 17.77 -4.77% 18,892 33,788,035
2024-01-17 19.18 19.34 18.6 18.66 -2.71% 9,350 17,706,833
2024-01-16 19.3 19.4 18.81 19.18 +0.16% 6,775 12,914,554
2024-01-15 19.22 19.32 19.07 19.15 -0.31% 7,801 14,949,915
2024-01-12 19.54 19.71 19.04 19.21 -1.79% 8,012 15,541,791
2024-01-11 19.4 19.63 19.23 19.56 +1.35% 4,846 9,415,988
2024-01-10 19.6 19.78 19.23 19.3 -1.38% 4,586 8,918,731
2024-01-09 19.49 19.89 19.31 19.57 +1.24% 6,997 13,683,614
2024-01-08 19.99 19.99 19.33 19.33 -2.52% 8,393 16,382,732
2024-01-05 20.3 20.37 19.71 19.83 -1.54% 6,467 12,924,392
2024-01-04 20.2 20.2 19.9 20.14 +0.1% 5,520 11,051,846
2024-01-03 20.65 20.65 20.05 20.12 -1.13% 5,553 11,217,182
2024-01-02 20.07 20.49 19.86 20.35 +1.8% 6,333 12,785,742

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

хНОщкРчОпф┐Э 300929

近期数据

щХ┐хоЙц▒╜ш╜ж 000625

2024年至今

STцЦЗцКХ 600715

2024年一季度

щ╕гх┐ЧчФ╡хЩи 603728

近期数据

чФ╡чзСщЩв 300215

2024年至今

ф╕нхЫ╜щАЪхП╖ 688009

2024年至今

ф╕нхЫ╜ф║дх╗║ 601800

2023年全年

ч▓╛щФ╗чзСцКА 300258

2023年全年

ф╛Эф╛ЭшВбф╗╜ 001206

近三个月

чРПхНЗчзСцКА 300051

近期数据

热门概念板块

半导体
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
AI人工智能
虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年

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