ца╝чБ╡ц╖▒чЮ│ 688207

数据更新至:

添加到对比分析

15.72 +0.13%

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

15.72
+0.13% +0.02
15.67
开盘价
15.84
最高价
15.3
最低价
33,090
成交量
数据更新至: 2025-03-25

技术指标

16.28
MA5 (5日均线)
16.75
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 15.67 15.84 15.3 15.72 +0.13% 33,090 51,454,723
2025-03-24 16.21 16.38 15.19 15.7 -3.44% 74,345 116,922,872
2025-03-21 16.7 16.8 16.26 16.26 -3.56% 62,445 102,885,756
2025-03-20 16.9 17.12 16.68 16.86 +0.06% 47,980 81,091,740
2025-03-19 17.29 17.38 16.76 16.85 -2.38% 60,066 101,998,514
2025-03-18 17.28 18.06 17.21 17.26 +1.59% 98,126 172,823,627
2025-03-17 17.1 17.25 16.8 16.99 -0.29% 54,859 93,455,060
2025-03-14 16.9 17.21 16.6 17.04 +0.65% 72,570 122,788,839
2025-03-13 17.73 17.83 16.68 16.93 -5.26% 103,386 176,260,438
2025-03-12 17.94 18.48 17.82 17.87 +0.28% 84,109 152,419,727
2025-03-11 17.48 18 17.38 17.82 -0.34% 66,512 117,570,895
2025-03-10 18.02 18.3 17.62 17.88 -2.72% 88,224 158,006,039
2025-03-07 18.88 19.19 18.14 18.38 -3.62% 139,359 260,053,475
2025-03-06 17.8 19.3 17.8 19.07 +8.6% 186,276 349,844,335
2025-03-05 17.57 18.01 17.16 17.56 -1.01% 85,398 149,473,173
2025-03-04 17.1 18.05 17.1 17.74 +1.43% 82,956 146,956,715
2025-03-03 17.36 17.96 16.78 17.49 +2.34% 133,079 232,862,315
2025-02-28 19.24 19.24 17.04 17.09 -10.9% 197,015 351,212,460
2025-02-27 19.19 19.49 18.46 19.18 +0.16% 186,825 354,520,290
2025-02-26 18.27 19.8 18.06 19.15 +4.59% 196,224 370,484,546
2025-02-25 17.6 19.06 17.58 18.31 +0.94% 191,449 351,135,593
2025-02-24 18.3 18.68 17.79 18.14 -0.71% 170,105 308,469,949
2025-02-21 17.59 18.34 17.18 18.27 +4.88% 179,266 319,981,074
2025-02-20 16.92 17.65 16.81 17.42 +2.96% 139,555 241,708,481
2025-02-19 16.53 17.2 16.36 16.92 +4.77% 102,518 172,663,558
2025-02-18 16.92 17.15 16.05 16.15 -5.11% 107,667 177,812,094
2025-02-17 17.34 17.45 16.82 17.02 -0.12% 108,121 185,084,359
2025-02-14 16.94 17.27 16.52 17.04 +0.77% 109,628 185,932,175
2025-02-13 17.4 17.4 16.68 16.91 -2.42% 113,163 192,281,767
2025-02-12 17.07 17.48 17 17.33 +0.93% 106,079 183,342,437
2025-02-11 17.8 17.8 17.08 17.17 -4.61% 157,117 272,174,863
2025-02-10 16.41 18.15 16.41 18 +9.69% 228,585 400,158,810
2025-02-07 16.45 16.93 16.15 16.41 -0.12% 147,422 243,531,623
2025-02-06 15.8 16.74 15.52 16.43 +2.05% 167,025 271,078,736
2025-02-05 15.67 16.48 15.33 16.1 +7.48% 157,278 250,088,140
2025-01-27 14.93 15.3 14.62 14.98 +2.81% 86,892 130,035,711
2025-01-24 13.87 14.61 13.8 14.57 +4.52% 66,421 95,216,994
2025-01-23 14.09 14.45 13.91 13.94 +0.29% 46,480 66,147,496
2025-01-22 14.05 14.05 13.76 13.9 0% 30,820 42,842,303
2025-01-21 13.7 14.05 13.63 13.9 +1.53% 33,199 45,853,775
2025-01-20 13.95 14.16 13.66 13.69 -1.79% 42,083 58,107,948
2025-01-17 13.87 14.1 13.72 13.94 0% 32,947 45,907,524
2025-01-16 14.02 14.36 13.76 13.94 -0.5% 38,023 53,507,477
2025-01-15 14.2 14.42 13.91 14.01 -0.07% 44,623 62,989,611
2025-01-14 13.28 14.03 13.2 14.02 +6.62% 53,342 73,110,206
2025-01-13 12.88 13.31 12.55 13.15 +1.7% 35,796 46,778,301
2025-01-10 13.34 13.65 12.91 12.93 -3.29% 41,946 55,875,963
2025-01-09 13.3 13.67 13.28 13.37 -0.45% 36,445 49,183,768
2025-01-08 13.32 13.51 12.7 13.43 +0.67% 52,823 69,779,328
2025-01-07 13.07 13.38 13.02 13.34 +1.83% 34,050 45,004,022
2025-01-06 13.4 13.5 12.93 13.1 -1.36% 38,053 50,244,219
2025-01-03 14.04 14.3 13.28 13.28 -5.21% 53,042 72,755,415
2025-01-02 14.3 14.67 13.88 14.01 -1.62% 59,816 85,520,479
2024-12-31 15.17 15.29 14.2 14.24 -6.07% 54,266 79,544,478
2024-12-30 14.97 15.33 14.32 15.16 +1.07% 47,114 70,559,063
2024-12-27 15.27 15.63 14.81 15 -2.15% 67,233 102,520,711
2024-12-26 15.27 15.92 15.11 15.33 +2.2% 74,172 114,975,199
2024-12-25 15.88 15.88 14.99 15 -3.23% 62,462 95,839,188
2024-12-24 15.82 15.82 15.03 15.5 -0.64% 59,024 90,883,456
2024-12-23 16.8 16.8 15.58 15.6 -7.14% 95,510 153,046,577
2024-12-20 16 17.31 15.91 16.8 +4.28% 110,896 186,532,527
2024-12-19 15.9 16.27 15.65 16.11 -0.06% 57,847 92,580,570
2024-12-18 16 16.4 15.63 16.12 +1.45% 64,298 103,302,779
2024-12-17 16.69 16.7 15.72 15.89 -4.74% 64,311 103,128,096
2024-12-16 16.9 17.02 16.33 16.68 -0.66% 69,285 115,392,804
2024-12-13 17.5 17.8 16.72 16.79 -4.93% 110,089 189,578,355
2024-12-12 18.61 18.63 17.4 17.66 -3.71% 124,615 222,243,450
2024-12-11 18.04 18.55 17.65 18.34 +1.95% 143,891 260,632,050
2024-12-10 17.4 18.78 16.98 17.99 +6.77% 214,686 385,163,944
2024-12-09 17.19 17.44 16.55 16.85 -2.03% 113,087 191,611,768
2024-12-06 17.01 18.26 16.54 17.2 +1.18% 165,836 285,100,480
2024-12-05 15.94 17.1 15.82 17 +6.92% 147,426 246,827,679
2024-12-04 16.08 16.68 15.78 15.9 -1.12% 92,056 149,237,310
2024-12-03 16.21 16.27 15.71 16.08 -1.47% 72,807 116,317,911
2024-12-02 16.26 16.58 15.9 16.32 +1.81% 74,822 121,731,717
2024-11-29 15.76 16.36 15.4 16.03 +1.01% 79,396 126,987,148
2024-11-28 16.04 16.38 15.79 15.87 -1.49% 62,519 100,252,805
2024-11-27 15.27 16.12 14.96 16.11 +2.61% 81,816 126,443,591
2024-11-26 16.81 17 15.61 15.7 -1.26% 109,338 177,535,442
2024-11-25 15.5 15.9 14.84 15.9 +2.58% 74,720 114,841,534
2024-11-22 15.88 16.81 15.49 15.5 -3.55% 93,067 150,812,501
2024-11-21 15.92 16.44 15.82 16.07 -0.19% 71,302 114,663,116
2024-11-20 15.86 16.33 15.68 16.1 +3.8% 82,901 132,475,306
2024-11-19 14.75 15.6 14.51 15.51 +5.87% 89,602 134,951,625
2024-11-18 15.89 16.1 14.46 14.65 -7.63% 112,691 167,046,046
2024-11-15 16.32 17.5 15.8 15.86 -3.88% 145,702 242,766,922
2024-11-14 17.47 17.53 16.42 16.5 -4.57% 86,575 147,347,165
2024-11-13 16.4 17.5 16.18 17.29 +5.43% 158,323 270,480,643
2024-11-12 17.49 17.55 16.24 16.4 -4.37% 102,293 171,826,966
2024-11-11 16.46 17.17 16.26 17.15 +5.47% 112,087 189,355,152
2024-11-08 16.18 16.78 16.16 16.26 +1.31% 117,125 192,671,949
2024-11-07 15.79 16.06 15.5 16.05 +1.45% 84,899 134,178,295
2024-11-06 15.7 16.22 15.58 15.82 +0.76% 109,250 173,948,120
2024-11-05 14.96 15.86 14.94 15.7 +4.95% 96,068 148,996,968
2024-11-04 14.5 14.98 14.45 14.96 +2.54% 70,335 104,196,207
2024-11-01 15.94 15.94 14.53 14.59 -7.89% 130,228 194,776,591
2024-10-31 15.55 16.33 15.31 15.84 +1.41% 152,712 242,715,559
2024-10-30 16.15 16.71 15.2 15.62 -7.02% 233,114 369,016,990
2024-10-29 18.51 19.04 16.7 16.8 -2.33% 336,828 608,420,974
2024-10-28 16.49 17.2 15.49 17.2 +20.03% 147,337 246,058,007
2024-10-25 13.98 14.36 13.95 14.33 +2.43% 59,288 84,044,617
2024-10-24 13.95 14.17 13.86 13.99 -0.85% 38,177 53,383,853
2024-10-23 14.18 14.59 13.86 14.11 -0.63% 72,657 103,664,063
2024-10-22 14.31 14.5 14.01 14.2 -0.7% 74,090 105,394,310
2024-10-21 14.1 14.68 14.08 14.3 +2.88% 94,489 135,632,539
2024-10-18 13.46 14.34 13.08 13.9 +4.51% 88,291 120,966,727
2024-10-17 13.26 13.56 13.06 13.3 +1.99% 59,674 79,850,818
2024-10-16 12.9 13.28 12.77 13.04 -0.69% 43,417 56,542,697
2024-10-15 13.39 13.83 13.13 13.13 -2.74% 62,530 84,406,460
2024-10-14 13.15 13.5 12.76 13.5 +3.45% 62,495 82,548,070
2024-10-11 13.8 13.9 12.93 13.05 -6.45% 69,012 91,466,966
2024-10-10 14.4 14.73 13.81 13.95 +0.29% 84,331 120,133,612
2024-10-09 15.92 16.05 13.91 13.91 -14.98% 133,199 203,074,446
2024-10-08 16.6 16.6 14.5 16.36 +17.87% 173,316 275,061,809
2024-09-30 12.45 13.95 12.45 13.88 +16.93% 133,765 177,217,599
2024-09-27 11.45 11.97 11.3 11.87 +6.46% 57,486 67,211,105
2024-09-26 10.81 11.16 10.75 11.15 +2.39% 41,155 45,197,040
2024-09-25 10.88 11.17 10.85 10.89 +1.02% 41,125 45,148,512
2024-09-24 10.53 10.8 10.35 10.78 +2.96% 37,107 39,395,513
2024-09-23 10.27 10.66 10.25 10.47 +0.96% 34,072 35,838,629
2024-09-20 10.36 10.57 10.31 10.37 +0.48% 25,198 26,244,168
2024-09-19 10.08 10.44 9.91 10.32 +4.35% 32,880 33,608,263
2024-09-18 9.99 10.07 9.7 9.89 -0.9% 21,873 21,557,236
2024-09-13 10.42 10.42 9.98 9.98 -3.01% 22,213 22,482,307
2024-09-12 10.24 10.44 10.24 10.29 0% 15,528 16,094,970
2024-09-11 10.38 10.42 10.19 10.29 -0.87% 16,255 16,738,760
2024-09-10 10.11 10.48 9.86 10.38 +3.59% 34,469 34,915,466
2024-09-09 10.16 10.2 9.9 10.02 -1.57% 19,783 19,893,315
2024-09-06 10.54 10.56 10.13 10.18 -3.05% 23,737 24,471,379
2024-09-05 10.33 10.64 10.33 10.5 +1.74% 22,033 23,132,266
2024-09-04 10.4 10.43 10.24 10.32 -1.05% 15,202 15,707,747
2024-09-03 10.13 10.45 10.11 10.43 +2.96% 23,897 24,581,612
2024-09-02 10.5 10.6 10.11 10.13 -3.34% 26,490 27,293,103
2024-08-30 10.29 10.75 10.25 10.48 +1.85% 33,236 35,138,976
2024-08-29 9.94 10.36 9.86 10.29 +3.11% 25,173 25,690,257
2024-08-28 9.98 10.13 9.8 9.98 -0.4% 27,216 27,102,914
2024-08-27 10.11 10.23 9.96 10.02 -1.47% 33,497 33,608,344
2024-08-26 10.1 10.39 9.95 10.17 -0.88% 28,925 29,470,443
2024-08-23 10.36 10.47 10.13 10.26 -0.77% 23,484 24,150,393
2024-08-22 10.61 10.83 10.33 10.34 -3.18% 26,638 28,100,545
2024-08-21 10.61 10.89 10.61 10.68 -0.19% 23,084 24,770,668
2024-08-20 11.16 11.16 10.67 10.7 -2.28% 27,345 29,522,429
2024-08-19 11.1 11.35 10.94 10.95 -1.53% 33,776 37,545,236
2024-08-16 11.15 11.63 11.12 11.12 +1.83% 44,937 50,685,732
2024-08-15 10.72 11.09 10.62 10.92 +1.87% 31,428 34,333,180
2024-08-14 10.68 10.8 10.61 10.72 0% 16,419 17,600,746
2024-08-13 10.6 10.77 10.48 10.72 +1.52% 22,419 23,862,288
2024-08-12 10.94 10.99 10.49 10.56 -2.22% 25,103 26,662,296
2024-08-09 10.94 11.1 10.78 10.8 -1.1% 27,766 30,209,722
2024-08-08 11.06 11.06 10.65 10.92 -1.09% 32,580 35,336,157
2024-08-07 11.05 11.22 11.03 11.04 -0.27% 23,784 26,424,053
2024-08-06 11.11 11.23 10.95 11.07 +1.56% 30,726 34,033,695
2024-08-05 11.5 11.63 10.9 10.9 -6.2% 63,848 72,072,065
2024-08-02 12.03 12.03 11.58 11.62 -2.92% 37,556 44,190,592
2024-08-01 11.9 12.06 11.81 11.97 +0.25% 43,470 51,883,946
2024-07-31 11.46 12.02 11.43 11.94 +3.74% 58,824 69,603,794
2024-07-30 11.39 11.71 11.26 11.51 +0.96% 42,424 49,021,280
2024-07-29 11.46 11.52 11.16 11.4 -0.52% 34,792 39,402,160
2024-07-26 11.45 11.65 11.3 11.46 +0.44% 44,483 50,954,812
2024-07-25 11.33 11.64 11.21 11.41 +0.09% 46,372 52,878,560
2024-07-24 11.93 12.09 11.37 11.4 -5.16% 91,002 105,864,561
2024-07-23 11.67 13.14 11.44 12.02 +4.52% 162,629 200,461,276
2024-07-22 11.34 11.66 11.34 11.5 +1.95% 36,337 41,823,295
2024-07-19 11.06 11.5 10.91 11.28 +2.83% 45,619 51,247,913
2024-07-18 11.3 11.31 10.81 10.97 -4.02% 53,897 59,141,851
2024-07-17 11.75 11.75 11.33 11.43 -0.95% 31,116 35,966,574
2024-07-16 11.19 11.68 11.06 11.54 +2.94% 36,276 41,251,954
2024-07-15 11.5 11.93 11.18 11.21 -3.45% 41,130 47,114,018
2024-07-12 11.48 11.79 11.41 11.61 +0.69% 41,616 48,182,067
2024-07-11 11.26 11.62 11.19 11.53 +3.5% 51,895 59,311,140
2024-07-10 10.63 11.58 10.63 11.14 +2.86% 57,886 64,341,178
2024-07-09 10.69 10.9 10.45 10.83 +1.79% 39,398 42,161,944
2024-07-08 10.94 10.98 10.56 10.64 -3.45% 28,141 29,993,899
2024-07-05 10.87 11.13 10.51 11.02 +2.13% 32,303 35,181,304
2024-07-04 11.36 11.44 10.75 10.79 -4.6% 43,713 47,965,248
2024-07-03 11.52 11.64 11.2 11.31 -1.82% 33,882 38,497,101
2024-07-02 11.5 11.71 11.35 11.52 +1.77% 37,878 43,771,475
2024-07-01 11.47 11.55 11.08 11.32 -1.31% 32,248 36,292,753
2024-06-28 11.67 11.81 11.41 11.47 -1.97% 42,192 49,144,933
2024-06-27 12.06 12.37 11.69 11.7 -4.1% 49,246 58,726,186
2024-06-26 11.27 12.22 11.07 12.2 +9.32% 70,083 82,296,150
2024-06-25 11.34 11.56 11.01 11.16 -1.93% 37,866 42,505,066
2024-06-24 12.01 12.01 11.32 11.38 -6.72% 54,054 62,924,681
2024-06-21 12.5 12.59 12.09 12.2 -3.86% 59,896 73,285,132
2024-06-20 12.47 13.38 12.47 12.69 +2.5% 115,317 149,618,864
2024-06-19 12.46 12.65 12.19 12.38 -0.08% 49,952 61,922,023
2024-06-18 11.91 12.66 11.78 12.39 +4.73% 55,378 68,243,308
2024-06-17 11.92 12.01 11.76 11.83 -0.42% 23,220 27,556,229
2024-06-14 11.99 12 11.75 11.88 -1.08% 27,308 32,438,751
2024-06-13 11.55 12.15 11.49 12.01 +3.71% 48,619 57,621,361
2024-06-12 11.48 11.72 11.48 11.58 +0.87% 30,348 35,237,286
2024-06-11 11.26 11.52 10.82 11.48 +2.32% 34,457 38,875,922
2024-06-07 11.07 11.42 10.99 11.22 +2.84% 38,942 43,597,025
2024-06-06 11.5 11.71 10.84 10.91 -5.95% 54,393 60,584,434
2024-06-05 11.66 11.88 11.48 11.6 -0.51% 27,483 32,187,985
2024-06-04 12.1 12.21 11.46 11.66 -4.43% 50,536 59,094,624
2024-06-03 12.52 12.58 12.1 12.2 -2.24% 29,184 35,987,785
2024-05-31 12.2 12.58 12.19 12.48 +2.13% 27,390 34,132,037
2024-05-30 12.11 12.39 11.9 12.22 +0.66% 22,703 27,659,229
2024-05-29 12.12 12.38 12.11 12.14 -0.33% 17,101 20,917,846
2024-05-28 12.35 12.56 12.17 12.18 -1.69% 27,744 34,177,042
2024-05-27 12.46 12.66 12.02 12.39 -0.56% 45,568 55,565,439
2024-05-24 12.5 13.31 12.36 12.46 +0.08% 63,021 80,825,609
2024-05-23 12.83 12.86 12.41 12.45 -2.73% 25,865 32,560,167
2024-05-22 12.63 12.84 12.48 12.8 +1.67% 21,149 26,828,371
2024-05-21 13 13.01 12.55 12.59 -2.18% 27,545 34,984,919
2024-05-20 12.81 13.07 12.65 12.87 -0.69% 41,908 53,900,279
2024-05-17 12.76 13.04 12.64 12.96 +1.97% 31,633 40,662,152
2024-05-16 12.75 12.88 12.67 12.71 +0.55% 27,661 35,350,320
2024-05-15 12.82 12.95 12.59 12.64 -1.48% 28,673 36,483,123
2024-05-14 12.74 12.9 12.6 12.83 +1.26% 27,653 35,268,938
2024-05-13 13 13 12.55 12.67 -2.61% 38,014 48,332,380
2024-05-10 13.4 13.54 12.95 13.01 -2.77% 31,527 41,311,305
2024-05-09 13.14 13.56 13.14 13.38 +1.59% 34,726 46,310,076
2024-05-08 13.64 13.75 13.07 13.17 -3.45% 39,176 52,036,835
2024-05-07 13.47 13.88 13.44 13.64 +0.96% 43,418 59,265,448
2024-05-06 13.79 14.08 13.43 13.51 +1.66% 59,084 81,218,444
2024-04-30 13.36 13.51 13.03 13.29 -0.15% 47,033 62,463,056
2024-04-29 12.72 13.36 12.61 13.31 +3.66% 58,492 76,730,392
2024-04-26 12.49 12.91 12.35 12.84 +3.72% 40,109 51,043,775
2024-04-25 12.48 12.65 12.32 12.38 -0.8% 33,891 42,249,460
2024-04-24 11.95 12.49 11.95 12.48 +4.87% 42,483 52,132,102
2024-04-23 11.8 12.03 11.75 11.9 +1.8% 34,628 41,235,299
2024-04-22 11.5 11.86 11.3 11.69 +0.78% 29,540 34,345,040
2024-04-19 11.8 11.91 11.49 11.6 -2.27% 30,294 35,211,045
2024-04-18 11.9 12.14 11.6 11.87 -0.42% 55,731 66,313,897
2024-04-17 11.55 11.99 11.55 11.92 +6.14% 44,707 52,849,875
2024-04-16 12.17 12.18 11.21 11.23 -7.88% 67,257 77,226,146
2024-04-15 13.03 13.14 11.95 12.19 -6.95% 59,673 73,864,441
2024-04-12 13.28 13.49 13.05 13.1 -1.06% 28,490 37,698,522
2024-04-11 13 13.46 13 13.24 +0.68% 31,986 42,552,299
2024-04-10 13.61 13.69 13.04 13.15 -3.02% 43,268 57,209,447
2024-04-09 13.38 13.69 13.28 13.56 +1.95% 37,868 50,998,800
2024-04-08 13.85 13.85 13.29 13.3 -3.69% 44,076 59,373,379
2024-04-03 14.26 14.3 13.61 13.81 -4.03% 48,520 67,299,588
2024-04-02 14.78 14.9 14.25 14.39 -2.84% 44,811 64,731,372
2024-04-01 14.75 14.88 14.6 14.81 +1.79% 45,184 66,704,109
2024-03-29 14.71 14.71 14.15 14.55 -0.61% 45,341 65,423,426
2024-03-28 13.9 14.86 13.84 14.64 +5.32% 61,023 87,939,162
2024-03-27 14.73 14.78 13.9 13.9 -5.31% 61,399 87,524,786
2024-03-26 15.26 15.47 14.49 14.68 -3.86% 74,095 110,421,275
2024-03-25 16.21 16.34 15.22 15.27 -6.03% 80,552 126,802,882
2024-03-22 16.5 16.79 15.88 16.25 -2.64% 108,503 176,334,370
2024-03-21 16.88 17.33 16.6 16.69 +0.3% 112,336 190,058,509
2024-03-20 16.12 16.67 16.01 16.64 +3.48% 95,542 156,672,161
2024-03-19 16 16.49 15.88 16.08 +0.06% 88,703 144,164,309
2024-03-18 15.61 16.15 15.46 16.07 +3.61% 96,713 154,149,811
2024-03-15 15.11 15.63 15.1 15.51 +1.44% 66,648 102,372,231
2024-03-14 15.58 15.67 14.94 15.29 -2.55% 65,762 100,661,236
2024-03-13 15.31 15.8 15.23 15.69 +2.62% 88,435 137,688,388
2024-03-12 15.3 15.55 15.03 15.29 +0.13% 49,572 75,719,730
2024-03-11 14.69 15.27 14.61 15.27 +2.48% 54,864 81,787,129
2024-03-08 14.9 15.08 14.62 14.9 +0.34% 60,443 89,679,830
2024-03-07 15.28 15.61 14.81 14.85 -2.81% 64,730 98,280,488
2024-03-06 15.39 15.55 14.88 15.28 -1.04% 76,521 116,473,400
2024-03-05 15.71 16.02 15.19 15.44 -1.72% 92,781 145,123,731
2024-03-04 16.07 16.13 15.17 15.71 -1.01% 97,233 151,844,582
2024-03-01 15 16.27 14.9 15.87 +6.87% 126,188 195,823,005
2024-02-29 14 14.98 13.91 14.85 +4.36% 87,636 127,821,192
2024-02-28 16.23 16.25 14.23 14.23 -11.12% 161,055 246,806,436
2024-02-27 15.36 16.01 15.12 16.01 +3.09% 107,151 167,442,105
2024-02-26 15.06 15.83 14.99 15.53 +1.77% 104,807 161,623,693
2024-02-23 14.35 15.47 14.17 15.26 +7.46% 113,199 167,495,314
2024-02-22 13.98 14.27 13.78 14.2 +3.42% 77,212 108,662,662
2024-02-21 13.4 14.13 13.23 13.73 +0.73% 94,970 131,304,829
2024-02-20 13.66 14.14 13.12 13.63 +0.15% 103,151 140,504,309
2024-02-19 13.2 13.92 13.1 13.61 +11.28% 116,842 157,362,525
2024-02-08 11.01 12.3 11.01 12.23 +12.1% 80,387 93,883,964
2024-02-07 11.35 11.58 10.75 10.91 -3.37% 79,220 88,838,925
2024-02-06 10.39 11.68 9.95 11.29 +5.32% 94,216 101,460,882
2024-02-05 12.39 12.46 10.39 10.72 -14.45% 107,281 119,285,548
2024-02-02 13.3 13.68 12 12.53 -5.58% 77,773 99,003,135
2024-02-01 13.39 13.8 12.99 13.27 -0.6% 64,339 85,881,621
2024-01-31 14.6 14.64 13.34 13.35 -9% 76,452 106,610,139
2024-01-30 14.96 15.31 14.6 14.67 -2.59% 45,227 67,680,721
2024-01-29 15.8 16 14.98 15.06 -8.51% 90,404 138,865,830
2024-01-26 16.57 16.89 16.42 16.46 -1.32% 42,043 70,003,967
2024-01-25 16.12 16.76 15.83 16.68 +3.54% 43,137 70,742,354
2024-01-24 16.16 16.31 15.33 16.11 +0.19% 49,200 77,852,451
2024-01-23 15.91 16.35 15.75 16.08 +0.25% 46,389 74,644,796
2024-01-22 17.14 17.4 15.7 16.04 -6.85% 57,414 94,375,291
2024-01-19 17.64 17.9 17.18 17.22 -2.55% 38,973 68,136,183
2024-01-18 17.39 17.72 17.01 17.67 +1.03% 54,506 94,527,819
2024-01-17 17.8 18.04 17.44 17.49 -1.91% 35,518 62,978,955
2024-01-16 18 18.15 17.48 17.83 -0.94% 46,843 83,185,852
2024-01-15 18.01 18.26 17.84 18 -1.37% 34,152 61,627,778
2024-01-12 18.68 18.71 18.2 18.25 -2.82% 45,187 83,176,279
2024-01-11 18.04 18.98 18.04 18.78 +3.93% 60,587 112,355,023
2024-01-10 18.42 18.45 17.85 18.07 -2.17% 42,959 77,914,851
2024-01-09 18.53 18.94 18.35 18.47 -0.05% 31,633 58,963,189
2024-01-08 19.03 19.04 18.45 18.48 -2.84% 35,640 66,845,315
2024-01-05 19.66 19.7 18.9 19.02 -2.86% 47,732 91,970,306
2024-01-04 19.72 20 19.46 19.58 -0.96% 37,318 73,497,033
2024-01-03 20 20.16 19.54 19.77 -1.93% 47,384 93,872,130
2024-01-02 21.18 21.18 20.1 20.16 -3.82% 65,705 134,188,645

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

цЯпхКЫф╝ацДЯ 603662

2024年一季度

ф╕нхНЧф╝ахкТ 601098

近期数据

хЕлцЦ╣шВбф╗╜ 603489

2024年至今

хЫ╜чФ╡хНЧшЗк 600268

近期数据

хдкх╣│ц┤Л 601099

近三个月

чЫКшп║цАЭ 688710

近三个月

чСЮф╕░щлШцЭР 300243

2024年一季度

хоБц│вч▓╛ш╛╛ 603088

2023年全年

хеец╡жш┐И 688293

2023年全年

ф╕нц│░шпБхИ╕ 600918

2022-2023两年

热门概念板块

智能制造
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
AI人工智能

шИкхоЗх╛о (300053)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

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