цБТшкЙчОпф┐Э 688309

数据更新至:

添加到对比分析

15.55 +0.39%

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

15.55
+0.39% +0.06
15.37
开盘价
15.55
最高价
15.12
最低价
5,683
成交量
数据更新至: 2025-03-25

技术指标

15.73
MA5 (5日均线)
15.82
MA10 (10日均线)
15.29
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 15.37 15.55 15.12 15.55 +0.39% 5,683 8,723,200
2025-03-24 15.85 15.94 15.21 15.49 -2.27% 7,725 11,979,155
2025-03-21 15.93 16.16 15.61 15.85 -0.19% 11,112 17,627,033
2025-03-20 15.84 16 15.72 15.88 -0.06% 6,998 11,104,814
2025-03-19 16.16 16.16 15.75 15.89 -1.55% 5,912 9,403,667
2025-03-18 15.97 16.21 15.97 16.14 +0.94% 6,251 10,075,055
2025-03-17 16.05 16.17 15.8 15.99 +0.06% 7,269 11,636,137
2025-03-14 15.68 15.99 15.53 15.98 +2.44% 6,574 10,367,352
2025-03-13 15.83 15.85 15.44 15.6 -1.39% 8,961 14,004,899
2025-03-12 15.85 16.05 15.67 15.82 +0.19% 6,022 9,553,262
2025-03-11 15.52 15.83 15.45 15.79 +1.02% 8,577 13,428,465
2025-03-10 15.27 15.67 15.12 15.63 +3.17% 10,826 16,810,685
2025-03-07 15.1 15.38 14.91 15.15 +0.87% 11,374 17,293,675
2025-03-06 14.58 15.11 14.51 15.02 +3.66% 10,152 15,151,025
2025-03-05 14.64 14.88 14.27 14.49 -0.62% 8,024 11,670,724
2025-03-04 14.23 14.6 14.14 14.58 +1.67% 5,174 7,482,480
2025-03-03 14.04 14.56 14.02 14.34 +3.09% 7,958 11,429,658
2025-02-28 14.23 14.26 13.91 13.91 -2.04% 6,178 8,699,585
2025-02-27 14.53 14.63 13.95 14.2 -2.34% 11,442 16,235,312
2025-02-26 14.49 14.67 14.35 14.54 +1.18% 5,344 7,775,040
2025-02-25 14.47 14.6 14.17 14.37 -0.69% 4,459 6,413,314
2025-02-24 14.34 14.55 14.18 14.47 +1.4% 5,779 8,306,405
2025-02-21 14.24 14.35 14.03 14.27 +0.07% 6,192 8,792,917
2025-02-20 14.08 14.26 13.98 14.26 +1.21% 8,149 11,511,006
2025-02-19 13.66 14.17 13.55 14.09 +3.99% 9,142 12,729,907
2025-02-18 14.16 14.16 13.55 13.55 -3.42% 6,747 9,313,441
2025-02-17 13.69 14.06 13.69 14.03 +3.16% 6,253 8,698,789
2025-02-14 13.67 13.82 13.54 13.6 -0.51% 5,230 7,154,290
2025-02-13 13.89 14 13.63 13.67 -1.65% 4,840 6,656,286
2025-02-12 13.85 13.95 13.7 13.9 +0.72% 4,040 5,606,099
2025-02-11 13.8 13.89 13.6 13.8 0% 4,476 6,161,253
2025-02-10 13.82 13.89 13.75 13.8 +1.02% 4,081 5,637,342
2025-02-07 13.38 13.88 13.36 13.66 +0.37% 4,938 6,788,710
2025-02-06 13.5 13.74 13.37 13.61 +0.59% 6,678 9,068,605
2025-02-05 13.28 13.63 12.98 13.53 +2.89% 7,149 9,655,438
2025-01-27 12.96 13.46 12.96 13.15 +2.57% 7,770 10,249,114
2025-01-24 12.49 12.92 12.33 12.82 +2.81% 6,256 7,914,865
2025-01-23 12.66 12.92 12.47 12.47 -1.03% 4,315 5,503,067
2025-01-22 12.68 12.86 12.52 12.6 -1.02% 5,013 6,334,944
2025-01-21 12.99 13.02 12.6 12.73 -0.39% 5,171 6,602,874
2025-01-20 12.79 13 12.5 12.78 +1.03% 6,128 7,807,228
2025-01-17 12.72 12.78 12.39 12.65 -0.16% 5,220 6,584,307
2025-01-16 12.76 13.05 12.62 12.67 -0.71% 5,615 7,218,752
2025-01-15 12.76 12.85 12.53 12.76 +0.63% 5,202 6,603,540
2025-01-14 12.19 12.68 11.91 12.68 +4.53% 8,190 10,243,075
2025-01-13 11.82 12.25 11.65 12.13 +1.34% 6,888 8,253,417
2025-01-10 12.77 12.77 11.97 11.97 -3.47% 4,481 5,471,680
2025-01-09 12.48 12.48 12.24 12.4 +0.08% 3,179 3,934,741
2025-01-08 12.58 12.66 12.1 12.39 -1.51% 6,440 7,998,497
2025-01-07 12.25 12.59 12.21 12.58 +3.88% 5,292 6,565,229
2025-01-06 12.05 12.31 11.52 12.11 +0.75% 7,714 9,283,883
2025-01-03 12.65 12.65 11.95 12.02 -3.53% 6,946 8,523,961
2025-01-02 12.61 13.28 12.32 12.46 +0.08% 11,435 14,720,013
2024-12-31 13.22 13.22 12.43 12.45 -4.01% 6,949 8,796,134
2024-12-30 13.48 13.48 12.7 12.97 -2.11% 6,142 7,937,919
2024-12-27 13.2 13.49 13.01 13.25 +1.15% 5,681 7,572,277
2024-12-26 12.93 13.31 12.79 13.1 +2.5% 7,882 10,306,497
2024-12-25 13.19 13.19 12.6 12.78 -2.07% 7,005 8,950,794
2024-12-24 13.41 13.55 12.9 13.05 -2.25% 9,430 12,370,190
2024-12-23 14.23 14.34 13.22 13.35 -6.18% 9,023 12,287,214
2024-12-20 14.17 14.51 14.11 14.23 +0.99% 6,565 9,436,376
2024-12-19 14.16 14.43 14.05 14.09 -2.42% 6,083 8,629,581
2024-12-18 14.34 14.98 13.74 14.44 +0.84% 8,322 12,055,382
2024-12-17 14.78 15.35 14.22 14.32 -5.6% 10,766 15,699,395
2024-12-16 14.99 15.23 14.85 15.17 +2.36% 10,622 16,029,276
2024-12-13 15.3 15.32 14.7 14.82 -2.31% 8,335 12,480,425
2024-12-12 15.22 15.29 14.96 15.17 +0.73% 5,693 8,615,194
2024-12-11 14.77 15.06 14.62 15.06 +1.48% 6,129 9,145,724
2024-12-10 14.96 15.08 14.67 14.84 +1.23% 8,218 12,277,860
2024-12-09 14.62 15.05 14.45 14.66 +0.27% 7,839 11,544,025
2024-12-06 14.82 14.82 14.5 14.62 -0.41% 5,995 8,788,074
2024-12-05 14.27 14.7 14.25 14.68 +3.38% 9,249 13,474,657
2024-12-04 14.66 14.72 14.2 14.2 -2.61% 6,361 9,203,096
2024-12-03 14.36 14.61 14.16 14.58 +1.6% 7,254 10,447,226
2024-12-02 14.56 14.76 14.25 14.35 +1.85% 10,536 15,276,562
2024-11-29 14.18 14.47 13.84 14.09 0% 7,925 11,260,029
2024-11-28 14.3 14.68 14.01 14.09 -1.47% 7,416 10,610,770
2024-11-27 14.09 14.36 13.57 14.3 +0.99% 6,280 8,742,086
2024-11-26 14.58 14.63 14.11 14.16 -2.41% 4,998 7,196,759
2024-11-25 14.08 14.59 14.08 14.51 +3.35% 5,900 8,467,564
2024-11-22 14.72 14.79 14.04 14.04 -4.42% 5,700 8,235,822
2024-11-21 14.73 14.96 14.48 14.69 -0.74% 4,555 6,689,149
2024-11-20 14.39 14.8 14.18 14.8 +3.86% 5,212 7,608,503
2024-11-19 14.03 14.29 13.63 14.25 +3.26% 5,086 7,131,767
2024-11-18 14.44 14.58 13 13.8 -3.5% 6,959 9,770,932
2024-11-15 14.56 14.75 14.23 14.3 -0.97% 5,922 8,609,667
2024-11-14 15 15.02 14.42 14.44 -3.6% 7,991 11,695,634
2024-11-13 14.83 15.27 14.56 14.98 +0.6% 8,606 12,799,974
2024-11-12 15.12 15.5 14.82 14.89 -0.73% 10,723 16,353,164
2024-11-11 14.64 15 14.42 15 +3.16% 8,863 13,077,872
2024-11-08 14.63 14.83 14.45 14.54 -0.55% 5,689 8,346,097
2024-11-07 14.32 14.62 14.16 14.62 +2.67% 6,362 9,181,351
2024-11-06 14.21 14.38 14.05 14.24 -0.28% 5,687 8,087,129
2024-11-05 14.1 14.32 13.98 14.28 +1.49% 9,972 14,082,853
2024-11-04 14.05 14.2 13.67 14.07 +3.23% 7,468 10,433,629
2024-11-01 14.16 14.4 13.59 13.63 -3.54% 12,217 17,054,942
2024-10-31 14.51 14.77 14.06 14.13 -2.62% 12,438 17,839,910
2024-10-30 14.8 15.02 14.38 14.51 -3.2% 3,567 5,252,562
2024-10-29 15.38 15.5 14.91 14.99 -2.47% 6,180 9,307,213
2024-10-28 15.2 15.43 14.91 15.37 +4.27% 7,416 11,300,990
2024-10-25 14.37 14.78 14.16 14.74 +4.24% 5,516 7,993,440
2024-10-24 14.44 14.8 14.12 14.14 -3.28% 6,857 9,752,304
2024-10-23 14.08 14.72 13.58 14.62 +2.74% 6,887 9,914,780
2024-10-22 14.07 14.26 13.92 14.23 +1.21% 4,868 6,875,540
2024-10-21 13.79 14.09 13.74 14.06 +2.78% 6,764 9,396,738
2024-10-18 13.4 13.97 13.25 13.68 +1.94% 4,818 6,604,250
2024-10-17 13.44 13.7 13.32 13.42 +1.05% 3,429 4,652,728
2024-10-16 13.01 13.55 13.01 13.28 -0.08% 4,237 5,657,174
2024-10-15 13.56 13.66 13.2 13.29 -2.06% 4,936 6,630,727
2024-10-14 13.23 13.57 12.95 13.57 +5.85% 6,912 9,190,555
2024-10-11 13.39 13.58 12.68 12.82 -4.26% 6,678 8,780,545
2024-10-10 13.14 13.77 13.14 13.39 +1.9% 6,153 8,286,499
2024-10-09 14.52 14.52 13.02 13.14 -12.22% 10,428 14,306,539
2024-10-08 15.32 15.78 14.13 14.97 +12.64% 18,810 28,046,873
2024-09-30 12.24 13.48 12.2 13.29 +11.96% 14,127 18,109,289
2024-09-27 11.48 11.92 11.48 11.87 +4.12% 2,208 2,600,166
2024-09-26 11.23 11.45 11.13 11.4 +1.51% 2,487 2,816,967
2024-09-25 11.11 11.35 11.1 11.23 +2.09% 2,859 3,214,944
2024-09-24 10.7 11.07 10.7 11 +3.29% 2,398 2,613,509
2024-09-23 10.62 10.76 10.49 10.65 -0.19% 2,202 2,346,952
2024-09-20 10.8 10.85 10.57 10.67 -1.2% 3,489 3,733,761
2024-09-19 10.49 10.84 10.23 10.8 +4.65% 4,047 4,316,038
2024-09-18 10.84 10.85 10.02 10.32 -3.82% 4,291 4,422,822
2024-09-13 10.89 10.9 10.67 10.73 -1.11% 2,740 2,948,443
2024-09-12 10.9 11.09 10.85 10.85 +0.56% 2,205 2,419,925
2024-09-11 10.88 11.04 10.71 10.79 -0.83% 2,797 3,044,874
2024-09-10 10.74 10.93 10.61 10.88 +2.26% 3,057 3,293,840
2024-09-09 10.55 10.88 10.28 10.64 +0.95% 2,977 3,183,197
2024-09-06 11.03 11.15 10.51 10.54 -4.53% 3,882 4,175,366
2024-09-05 11 11.13 10.88 11.04 +0.91% 3,006 3,320,955
2024-09-04 11.08 11.19 10.68 10.94 -2.06% 3,701 4,044,524
2024-09-03 11.2 11.37 11.01 11.17 -0.27% 2,419 2,709,273
2024-09-02 11.79 11.9 11.15 11.2 -4.76% 4,994 5,739,625
2024-08-30 11.52 11.88 11.36 11.76 +2.62% 2,576 3,019,240
2024-08-29 11.43 11.48 11.22 11.46 +1.15% 1,307 1,485,895
2024-08-28 11.21 11.44 11.2 11.33 +1.07% 1,555 1,761,762
2024-08-27 11.13 11.35 11.01 11.21 +0.18% 1,946 2,178,853
2024-08-26 11.19 11.36 11 11.19 +1.18% 3,415 3,817,767
2024-08-23 11.28 11.29 10.95 11.06 -2.64% 4,257 4,712,784
2024-08-22 11.54 11.55 11.25 11.36 +0.62% 2,275 2,596,014
2024-08-21 11.3 11.62 11.25 11.29 -1.14% 1,803 2,052,913
2024-08-20 11.74 11.79 11.33 11.42 -2.23% 1,515 1,745,932
2024-08-19 11.87 11.88 11.65 11.68 -1.52% 1,408 1,654,687
2024-08-16 11.87 11.98 11.86 11.86 -0.42% 1,173 1,397,346
2024-08-15 11.8 12.06 11.65 11.91 -0.67% 2,617 3,106,588
2024-08-14 11.99 12.18 11.99 11.99 0% 1,705 2,053,494
2024-08-13 11.85 12.07 11.6 11.99 +1.18% 3,113 3,679,162
2024-08-12 12.12 12.36 11.75 11.85 -0.75% 3,846 4,624,723
2024-08-09 11.98 12.1 11.85 11.94 +0.17% 1,388 1,660,861
2024-08-08 12 12.1 11.71 11.92 -1.08% 1,644 1,947,764
2024-08-07 11.99 12.22 11.91 12.05 0% 2,581 3,112,607
2024-08-06 11.78 12.06 11.76 12.05 +2.29% 2,537 3,023,281
2024-08-05 12.05 12.25 11.78 11.78 -2.24% 3,742 4,506,848
2024-08-02 12.18 12.28 12.03 12.05 -1.55% 1,466 1,782,919
2024-08-01 12.15 12.46 12.1 12.24 +0.74% 1,886 2,318,044
2024-07-31 12.02 12.18 11.92 12.15 +1.08% 2,548 3,081,140
2024-07-30 11.83 12.04 11.75 12.02 +2.91% 2,887 3,454,429
2024-07-29 11.77 11.84 11.63 11.68 -1.77% 1,804 2,117,350
2024-07-26 11.59 11.95 11.59 11.89 +2.68% 1,811 2,147,889
2024-07-25 11.33 11.83 11.33 11.58 +1.05% 2,633 3,052,807
2024-07-24 11.48 11.65 11.43 11.46 -2.22% 1,832 2,112,825
2024-07-23 11.64 12.03 11.59 11.72 +0.69% 4,510 5,337,668
2024-07-22 11.35 11.75 11.35 11.64 +2.28% 3,399 3,945,162
2024-07-19 11.21 11.47 11.01 11.38 +1.52% 2,040 2,311,320
2024-07-18 11.21 11.35 11.03 11.21 +0.18% 2,687 2,998,538
2024-07-17 11.4 11.44 11.19 11.19 -1.67% 1,754 1,977,768
2024-07-16 11.4 11.52 11.21 11.38 -0.52% 1,470 1,664,723
2024-07-15 11.86 11.94 11.38 11.44 -2.56% 1,925 2,232,757
2024-07-12 11.77 12.03 11.67 11.74 +0.09% 2,322 2,747,290
2024-07-11 11.6 11.75 11.51 11.73 +2.8% 2,041 2,384,828
2024-07-10 11.79 11.8 11.25 11.41 -2.65% 3,439 3,954,826
2024-07-09 11.6 11.75 11.21 11.72 +2.72% 1,940 2,233,341
2024-07-08 11.74 12.07 11.4 11.41 -5% 1,571 1,829,341
2024-07-05 12.24 12.24 11.54 12.01 +1.18% 2,467 2,937,913
2024-07-04 12.19 12.3 11.58 11.87 -2.3% 2,906 3,461,504
2024-07-03 12.26 12.26 12.05 12.15 0% 2,738 3,334,881
2024-07-02 12.01 12.29 11.89 12.15 +1.59% 2,303 2,799,759
2024-07-01 12.08 12.2 11.67 11.96 -0.25% 3,082 3,661,024
2024-06-28 11.88 12.16 11.86 11.99 +0.76% 2,604 3,134,808
2024-06-27 11.99 12.29 11.88 11.9 -0.42% 3,806 4,587,452
2024-06-26 11.41 11.96 11.31 11.95 +4.09% 3,030 3,544,079
2024-06-25 11.4 11.77 11.35 11.48 +3.42% 3,113 3,584,214
2024-06-24 11.82 11.89 11.08 11.1 -7.5% 4,324 4,963,226
2024-06-21 12.2 12.2 11.87 12 -2.36% 3,022 3,645,408
2024-06-20 12.19 12.48 11.98 12.29 +0.16% 4,078 5,001,015
2024-06-19 12.14 12.35 12.06 12.27 +1.4% 2,525 3,078,997
2024-06-18 11.97 12.22 11.79 12.1 +0.83% 2,584 3,116,044
2024-06-17 12.32 12.38 11.95 12 -3.15% 3,288 3,976,577
2024-06-14 12.37 12.49 12.18 12.39 +0.16% 2,735 3,386,809
2024-06-13 12.32 12.59 11.97 12.37 +0.57% 4,411 5,417,636
2024-06-12 11.98 12.4 11.81 12.3 +3.19% 3,127 3,823,778
2024-06-11 11.8 12.06 11.57 11.92 -0.67% 2,904 3,420,418
2024-06-07 11.5 12.08 11.5 12 +3.54% 5,817 6,937,029
2024-06-06 12.16 12.23 11.44 11.59 -5% 7,012 8,272,586
2024-06-05 12.5 12.58 12.2 12.2 -3.17% 4,412 5,440,207
2024-06-04 13.29 13.29 12.4 12.6 -5.19% 6,332 7,988,863
2024-06-03 13.64 13.68 13.29 13.29 -1.85% 5,976 8,066,120
2024-05-31 13.39 13.65 13.22 13.54 +1.73% 3,284 4,427,406
2024-05-30 13.45 13.59 13.23 13.31 -1.41% 2,685 3,589,775
2024-05-29 13.47 13.79 13.38 13.5 +0.6% 3,130 4,250,694
2024-05-28 13.74 13.95 13.36 13.42 -2.33% 3,296 4,493,538
2024-05-27 13.87 13.9 13.41 13.74 -0.94% 2,856 3,893,638
2024-05-24 13.88 14.08 13.62 13.87 +0.73% 2,412 3,361,110
2024-05-23 14.16 14.16 13.71 13.77 -2.13% 3,013 4,191,836
2024-05-22 14.12 14.29 13.92 14.07 -0.92% 3,471 4,873,349
2024-05-21 14.61 14.61 14.1 14.2 -2.81% 3,132 4,457,126
2024-05-20 14.93 14.97 14.55 14.61 -2.01% 4,430 6,546,292
2024-05-17 14.59 14.96 14.23 14.91 +2.19% 5,861 8,601,948
2024-05-16 14.29 15.4 14.2 14.59 +3.26% 9,124 13,561,687
2024-05-15 14.27 14.58 14.08 14.13 -0.98% 2,975 4,256,392
2024-05-14 14.04 14.4 14.04 14.27 +0.49% 2,594 3,694,691
2024-05-13 14.53 14.53 14.09 14.2 -2.87% 3,522 5,015,399
2024-05-10 15.05 15.11 14.51 14.62 -2.86% 3,118 4,599,466
2024-05-09 14.8 15.2 14.76 15.05 +2.17% 3,455 5,183,680
2024-05-08 14.93 14.93 14.64 14.73 -1.34% 2,639 3,902,073
2024-05-07 15.13 15.13 14.72 14.93 -0.27% 3,522 5,235,118
2024-05-06 14.7 15.08 14.51 14.97 +2.96% 6,671 9,899,888
2024-04-30 14.33 14.6 14.09 14.54 +1.54% 4,709 6,765,178
2024-04-29 14.02 14.39 13.66 14.32 +2.14% 6,028 8,478,076
2024-04-26 14.4 14.67 13.92 14.02 -2.91% 6,905 9,793,987
2024-04-25 13.89 14.46 13.89 14.44 +3.96% 4,997 7,121,906
2024-04-24 13.51 13.95 13.51 13.89 +3.04% 4,033 5,562,624
2024-04-23 14.08 14.16 13.11 13.48 +2.74% 3,587 4,818,165
2024-04-22 13.67 13.67 12.66 13.12 -1.35% 4,113 5,343,600
2024-04-19 13.53 13.58 13.13 13.3 -2.78% 3,094 4,122,216
2024-04-18 14.18 14.66 13.52 13.68 -2.98% 4,099 5,685,497
2024-04-17 13.09 14.17 12.96 14.1 +8.55% 6,155 8,434,002
2024-04-16 13.8 13.8 12.59 12.99 -6.61% 6,929 8,933,746
2024-04-15 15.27 15.32 13.7 13.91 -10.03% 6,744 9,675,180
2024-04-12 15.8 15.86 15.37 15.46 -2.15% 2,815 4,378,220
2024-04-11 15.64 16.03 15.31 15.8 +2.07% 3,311 5,248,818
2024-04-10 15.89 15.95 15.26 15.48 -2.58% 3,866 6,000,923
2024-04-09 15.73 16.13 15.59 15.89 +1.02% 5,450 8,597,198
2024-04-08 16.8 16.83 15.73 15.73 -6.98% 5,111 8,246,038
2024-04-03 17.14 17.21 16.71 16.91 -1.05% 3,345 5,638,521
2024-04-02 17.5 17.5 16.9 17.09 -0.29% 3,081 5,252,173
2024-04-01 16.2 17.15 16.16 17.14 +5.61% 6,984 11,745,438
2024-03-29 16.04 16.31 15.04 16.23 +2.4% 3,550 5,747,835
2024-03-28 15.33 15.93 15.27 15.85 +3.39% 4,204 6,598,372
2024-03-27 15.97 16.01 15.33 15.33 -3.89% 2,646 4,127,214
2024-03-26 16.05 16.39 15.82 15.95 -1.6% 4,216 6,753,939
2024-03-25 16.66 16.88 16.15 16.21 -2.7% 4,434 7,329,142
2024-03-22 16.82 16.93 16.25 16.66 -1.01% 4,527 7,512,278
2024-03-21 16.85 17.12 16.7 16.83 +0.24% 3,433 5,807,564
2024-03-20 16.8 17 16.64 16.79 -0.06% 2,457 4,118,227
2024-03-19 16.93 17.26 16.73 16.8 -0.77% 3,068 5,195,994
2024-03-18 16.8 17.14 16.7 16.93 +0.77% 4,706 7,967,420
2024-03-15 16 16.9 15.84 16.8 +4.35% 6,923 11,375,365
2024-03-14 15.9 16.35 15.62 16.1 +1% 4,752 7,642,908
2024-03-13 16.29 16.29 15.8 15.94 -0.69% 3,266 5,210,428
2024-03-12 15.65 16.12 15.61 16.05 +2.95% 4,742 7,545,987
2024-03-11 15.6 15.78 15.29 15.59 +2.23% 4,851 7,527,539
2024-03-08 15.54 15.56 15.04 15.25 -1.8% 2,577 3,933,487
2024-03-07 15.21 15.62 15.06 15.53 +3.19% 7,861 12,071,114
2024-03-06 14.21 15.14 14.05 15.05 +2.66% 6,861 10,204,893
2024-03-05 15.35 15.41 14.61 14.66 -4.87% 7,232 10,721,055
2024-03-04 15.2 15.66 14.7 15.41 +1.99% 8,333 12,555,386
2024-03-01 14.43 15.27 14.25 15.11 +4.71% 8,948 13,250,020
2024-02-29 14 14.85 13.72 14.43 +0.91% 11,293 16,110,357
2024-02-28 15.68 16.59 14.01 14.3 -9.03% 15,682 24,060,511
2024-02-27 15.22 16 14.71 15.72 +3.9% 8,347 13,052,507
2024-02-26 14.66 15.56 14.39 15.13 +3.91% 8,929 13,449,920
2024-02-23 14.1 14.56 13.88 14.56 +5.13% 7,278 10,341,037
2024-02-22 13.56 13.92 13.4 13.85 +2.14% 8,776 12,007,552
2024-02-21 12.78 14.05 12.51 13.56 +5.94% 9,986 13,468,675
2024-02-20 12.52 12.97 12.14 12.8 +1.35% 7,598 9,681,479
2024-02-19 11.72 13.28 11.72 12.63 +10.21% 15,710 19,902,249
2024-02-08 9.92 11.69 9.9 11.46 +13.92% 14,764 15,623,979
2024-02-07 11.48 11.48 9.9 10.06 -10.26% 15,229 15,714,533
2024-02-06 11 11.66 10.01 11.21 -2.1% 10,873 11,673,955
2024-02-05 13.57 13.57 11.12 11.45 -15.37% 12,501 14,902,764
2024-02-02 14.49 14.74 13.15 13.53 -5.85% 7,398 10,355,347
2024-02-01 14.41 14.9 14.18 14.37 -1.58% 6,933 9,994,461
2024-01-31 15.48 15.69 14.39 14.6 -6.29% 7,454 11,153,491
2024-01-30 16.36 16.44 15.56 15.58 -5.35% 6,441 10,300,038
2024-01-29 17.35 17.76 16.45 16.46 -5.07% 6,202 10,434,803
2024-01-26 18.39 18.39 17.22 17.34 -1.08% 4,415 7,764,095
2024-01-25 16.48 17.6 16.41 17.53 +6.37% 4,750 8,101,828
2024-01-24 16.3 16.76 15.68 16.48 +1.42% 5,032 8,190,609
2024-01-23 16.32 16.46 15.86 16.25 -1.57% 5,835 9,455,236
2024-01-22 17.78 17.94 16.3 16.51 -7.14% 5,085 8,675,615
2024-01-19 18.14 18.14 17.61 17.78 -1.55% 4,170 7,432,748
2024-01-18 18.85 18.94 17.61 18.06 -4.65% 7,470 13,506,985
2024-01-17 19.39 19.45 18.91 18.94 -2.32% 3,034 5,815,565
2024-01-16 19.58 19.68 19.07 19.39 -0.62% 3,537 6,835,667
2024-01-15 19.69 19.79 19.4 19.51 -0.91% 4,078 7,966,857
2024-01-12 19.99 20.25 19.63 19.69 -1.06% 2,952 5,890,331
2024-01-11 19.45 20.17 19.45 19.9 -0.35% 3,090 6,126,134
2024-01-10 19.92 20.17 19.65 19.97 -0.25% 4,900 9,774,942
2024-01-09 19.65 20.19 19.56 20.02 +1.62% 5,026 10,041,482
2024-01-08 20.24 20.44 19.7 19.7 -1.7% 4,322 8,606,530
2024-01-05 20.66 20.66 19.96 20.04 -2.05% 3,891 7,879,585
2024-01-04 20.46 20.53 20.26 20.46 +0.49% 2,810 5,731,108
2024-01-03 20.38 20.52 20.23 20.36 -0.1% 6,296 12,840,283
2024-01-02 20.1 20.46 19.99 20.38 +2.1% 5,513 11,194,809

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

щЩХхЫ╜цКХя╝б 000563

2024年至今

хдПхОжч▓╛хпЖ 001306

近半年

ц╢жц│╜чзСцКА 300442

2024年一季度

ф╕Зш╛╛ф┐бцБп 300168

2022-2023两年

ф║║ц░СхРМц│░ 600829

近期数据

чж╛ш┐ИшВбф╗╜ 688032

2024年至今

ф╕нчЫРхМЦх╖е 600328

2023年全年

цГахПСщгЯхУБ 603536

近三个月

хпМчСЮчЙ╣шгЕ 300228

2022-2023两年

хоПхТМчзСцКА 603256

2023年全年

热门概念板块

芯片

хглхЕ░х╛о (600460)

近半年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
区块链
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

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