ф╣Лц▒ЯчФЯчЙй 688317

数据更新至:

添加到对比分析

17.16 +0.65%

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

17.16
+0.65% +0.11
16.99
开盘价
17.17
最高价
16.87
最低价
6,155
成交量
数据更新至: 2025-03-25

技术指标

17.35
MA5 (5日均线)
17.42
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 16.99 17.17 16.87 17.16 +0.65% 6,155 10,466,945
2025-03-24 17.31 17.4 16.78 17.05 -1.45% 15,291 26,123,996
2025-03-21 17.58 17.62 17.25 17.3 -1.93% 12,926 22,526,488
2025-03-20 17.61 17.65 17.45 17.64 +0.17% 8,566 15,035,977
2025-03-19 17.7 17.75 17.52 17.61 -0.23% 11,213 19,771,055
2025-03-18 17.54 17.75 17.5 17.65 +0.74% 10,707 18,899,260
2025-03-17 17.59 17.69 17.5 17.52 -0.4% 9,066 15,931,825
2025-03-14 17.24 17.62 17.16 17.59 +1.91% 14,514 25,272,352
2025-03-13 17.46 17.54 17.12 17.26 -1.15% 11,584 20,015,050
2025-03-12 17.61 17.73 17.41 17.46 -0.8% 13,260 23,212,304
2025-03-11 17.66 17.83 17.5 17.6 -1.57% 15,624 27,567,543
2025-03-10 17.88 18.04 17.72 17.88 +0.62% 15,197 27,125,180
2025-03-07 17.74 17.88 17.55 17.77 +0.17% 18,290 32,369,355
2025-03-06 17.43 17.82 17.43 17.74 +1.9% 22,268 39,399,827
2025-03-05 17.34 17.47 17.19 17.41 -0.4% 14,695 25,420,920
2025-03-04 17.24 17.53 17.07 17.48 +1.51% 14,728 25,592,273
2025-03-03 16.92 17.48 16.9 17.22 +2.01% 22,206 38,266,000
2025-02-28 17.19 17.35 16.82 16.88 -2.43% 17,838 30,394,228
2025-02-27 17.4 17.44 17.1 17.3 -0.12% 12,605 21,744,570
2025-02-26 17.25 17.38 17.15 17.32 +1.46% 14,719 25,435,679
2025-02-25 16.96 17.16 16.92 17.07 -0.47% 10,341 17,634,942
2025-02-24 17.24 17.24 17.04 17.15 -0.81% 14,061 24,087,825
2025-02-21 17.25 17.48 17.1 17.29 -0.12% 18,859 32,531,857
2025-02-20 17.33 17.71 17.17 17.31 +0.06% 17,671 30,748,229
2025-02-19 17.33 17.41 17.14 17.3 +0.12% 13,790 23,792,025
2025-02-18 17.78 17.79 17.21 17.28 -2.7% 23,345 40,785,896
2025-02-17 17.43 17.9 17.33 17.76 +3.26% 38,551 68,267,192
2025-02-14 16.82 17.32 16.72 17.2 +2.56% 21,276 36,446,193
2025-02-13 16.82 16.94 16.72 16.77 -0.42% 10,980 18,466,819
2025-02-12 16.88 16.94 16.68 16.84 +0.18% 10,233 17,203,791
2025-02-11 17.02 17.03 16.71 16.81 -0.71% 9,877 16,584,684
2025-02-10 16.62 17.07 16.52 16.93 +2.67% 21,547 36,204,146
2025-02-07 16.39 16.67 16.27 16.49 +0.49% 14,813 24,479,812
2025-02-06 16.09 16.56 16 16.41 +1.8% 13,293 21,630,632
2025-02-05 15.94 16.34 15.94 16.12 +1.58% 13,230 21,418,370
2025-01-27 15.9 16.11 15.86 15.87 +0.32% 8,224 13,118,815
2025-01-24 15.97 15.97 15.67 15.82 -0.44% 7,800 12,327,501
2025-01-23 16.06 16.28 15.85 15.89 -0.63% 11,382 18,288,016
2025-01-22 16.1 16.14 15.94 15.99 -0.5% 6,591 10,577,193
2025-01-21 16.17 16.28 16 16.07 -0.86% 6,546 10,528,793
2025-01-20 16.18 16.41 16.18 16.21 -1.28% 10,560 17,166,172
2025-01-17 16.43 16.6 16.27 16.42 +2.82% 20,938 34,460,081
2025-01-16 16.11 16.25 15.92 15.97 -0.19% 9,894 15,887,201
2025-01-15 16.06 16.08 15.86 16 -0.87% 8,912 14,246,167
2025-01-14 15.64 16.25 15.64 16.14 +3.2% 15,427 24,667,593
2025-01-13 15.5 15.72 15.32 15.64 -0.32% 8,804 13,705,440
2025-01-10 15.97 16.04 15.69 15.69 -2.18% 17,347 27,473,361
2025-01-09 15.56 16.83 15.53 16.04 +2.75% 23,332 37,877,909
2025-01-08 15.8 15.82 15.24 15.61 -0.76% 12,054 18,754,913
2025-01-07 15.78 15.87 15.4 15.73 -0.51% 11,547 18,075,521
2025-01-06 15.71 15.94 15.33 15.81 +1.22% 11,991 18,871,197
2025-01-03 15.96 16.16 15.55 15.62 -1.76% 15,972 25,302,615
2025-01-02 16.31 16.55 15.77 15.9 -2.15% 14,844 24,000,613
2024-12-31 16.73 16.82 16.24 16.25 -2.81% 13,733 22,665,897
2024-12-30 16.77 16.81 16.51 16.72 -0.3% 8,567 14,299,104
2024-12-27 16.74 16.92 16.6 16.77 +0.96% 10,824 18,183,953
2024-12-26 16.5 16.71 16.47 16.61 +0.48% 8,268 13,747,799
2024-12-25 16.87 16.9 16.43 16.53 -1.67% 11,849 19,669,396
2024-12-24 16.71 16.84 16.61 16.81 +0.72% 9,170 15,355,025
2024-12-23 17.37 17.37 16.68 16.69 -3.75% 20,147 34,021,452
2024-12-20 17.1 17.38 17.07 17.34 +1.76% 15,410 26,639,442
2024-12-19 17.17 17.25 16.92 17.04 -1.73% 17,391 29,739,681
2024-12-18 17.36 17.44 17.15 17.34 +0.64% 13,372 23,179,075
2024-12-17 17.92 17.93 17.14 17.23 -3.15% 21,595 37,519,158
2024-12-16 17.82 18.08 17.69 17.79 -0.61% 12,896 23,115,749
2024-12-13 18.63 18.63 17.8 17.9 -3.92% 31,178 56,484,183
2024-12-12 18.59 19.05 18.47 18.63 -0.21% 34,807 64,847,343
2024-12-11 18.76 18.79 18.48 18.67 -0.59% 19,607 36,490,770
2024-12-10 18.65 18.95 18.38 18.78 +2.74% 49,044 91,573,712
2024-12-09 18.19 18.45 17.92 18.28 +0.66% 25,867 47,094,165
2024-12-06 17.77 18.16 17.63 18.16 +2.08% 22,824 40,927,745
2024-12-05 17.8 17.86 17.7 17.79 0% 14,218 25,284,247
2024-12-04 18.26 18.34 17.66 17.79 -2.68% 22,092 39,675,504
2024-12-03 18.4 18.4 17.96 18.28 -0.33% 23,773 43,129,782
2024-12-02 18.38 18.7 18 18.34 -0.27% 36,354 66,644,405
2024-11-29 17.84 18.79 17.75 18.39 +3.08% 41,038 74,971,686
2024-11-28 17.78 18.08 17.51 17.84 +1.08% 28,149 50,373,066
2024-11-27 17.4 17.68 17 17.65 +0.86% 23,475 40,692,450
2024-11-26 17.51 18.12 17.35 17.5 -0.57% 29,034 51,258,999
2024-11-25 17.94 18.2 17.24 17.6 -1.62% 37,112 65,574,455
2024-11-22 19.01 19.03 17.86 17.89 -6.48% 40,639 74,808,314
2024-11-21 19.21 19.46 18.81 19.13 -0.93% 33,283 63,457,535
2024-11-20 18.68 19.34 18.5 19.31 +3.1% 45,262 85,905,522
2024-11-19 18.48 19.28 18.2 18.73 +4.46% 44,292 82,780,636
2024-11-18 17.88 18.39 17.64 17.93 +0.56% 25,113 45,211,751
2024-11-15 18.19 18.39 17.8 17.83 -2.35% 17,780 32,128,606
2024-11-14 19.02 19.07 18.19 18.26 -3.39% 26,130 48,361,699
2024-11-13 19.06 19.5 18.66 18.9 -0.79% 25,913 49,206,847
2024-11-12 19.58 19.86 18.92 19.05 -1.8% 42,078 81,788,783
2024-11-11 19 19.42 18.77 19.4 +3.14% 43,747 83,638,922
2024-11-08 19.08 19.15 18.66 18.81 -0.11% 27,327 51,621,847
2024-11-07 18.46 18.83 18.38 18.83 +1.78% 22,707 42,375,617
2024-11-06 18.44 18.94 18.18 18.5 +0.38% 33,437 62,082,343
2024-11-05 17.77 18.48 17.53 18.43 +4.42% 34,459 62,650,870
2024-11-04 17.4 17.69 17.3 17.65 +0.97% 17,243 30,156,750
2024-11-01 17.67 18.6 17.45 17.48 -1.08% 31,491 56,339,005
2024-10-31 17.39 17.84 17.3 17.67 +1.49% 24,982 43,964,135
2024-10-30 17.68 17.82 17.25 17.41 -4.18% 45,309 79,316,527
2024-10-29 19.21 19.3 18.17 18.17 -6.05% 49,730 92,625,784
2024-10-28 18.43 19.36 18.2 19.34 +5.8% 54,536 103,606,948
2024-10-25 17.69 18.43 17.53 18.28 +3.45% 33,279 60,232,704
2024-10-24 17.66 17.99 17.54 17.67 +0.06% 21,770 38,751,992
2024-10-23 17.62 17.78 17.48 17.66 +0.23% 19,575 34,559,754
2024-10-22 17.52 17.68 17.31 17.62 +1.03% 22,838 39,957,304
2024-10-21 17.39 17.63 17.2 17.44 +1.22% 22,656 39,459,472
2024-10-18 16.72 17.45 16.57 17.23 +2.62% 24,956 42,623,612
2024-10-17 16.92 17.24 16.79 16.79 -0.42% 12,682 21,560,924
2024-10-16 17.05 17.17 16.79 16.86 -1.23% 14,735 25,021,708
2024-10-15 17.4 17.61 17.07 17.07 -2.35% 15,361 26,656,436
2024-10-14 17.09 17.56 16.82 17.48 +2.46% 19,042 32,735,301
2024-10-11 17.52 17.66 16.91 17.06 -2.63% 32,135 55,044,580
2024-10-10 17.84 18.47 17.28 17.52 +0.23% 39,866 70,827,890
2024-10-09 19.3 19.33 17.48 17.48 -10.82% 58,771 107,611,150
2024-10-08 21.46 21.48 18.61 19.6 +7.63% 110,051 217,690,311
2024-09-30 16.9 18.5 16.3 18.21 +13.25% 87,024 151,308,213
2024-09-27 15.72 16.2 15.45 16.08 +4.42% 27,778 43,927,833
2024-09-26 14.86 15.61 14.77 15.4 +3.84% 28,063 42,659,797
2024-09-25 14.77 15.1 14.73 14.83 +1.37% 25,655 38,305,542
2024-09-24 14.36 14.74 14.22 14.63 +2.45% 22,037 31,951,514
2024-09-23 14.4 14.4 14.19 14.28 +0.14% 6,203 8,841,356
2024-09-20 14.16 14.36 14.12 14.26 +0.21% 11,520 16,377,362
2024-09-19 14.05 14.3 13.92 14.23 +2.08% 16,809 23,781,618
2024-09-18 14.2 14.22 13.8 13.94 -1.83% 17,485 24,390,838
2024-09-13 14.61 14.64 14.12 14.2 -2.41% 14,679 21,069,399
2024-09-12 14.43 14.8 14.32 14.55 +1.68% 25,305 36,849,701
2024-09-11 14.32 14.43 14.25 14.31 -1.04% 8,955 12,828,342
2024-09-10 14.46 14.62 14.28 14.46 -0.34% 11,792 16,996,536
2024-09-09 14.51 14.86 14.47 14.51 -1.23% 13,332 19,493,030
2024-09-06 14.86 14.86 14.46 14.69 -0.74% 19,841 29,110,950
2024-09-05 14.71 14.99 14.71 14.8 +0.68% 16,379 24,352,419
2024-09-04 14.86 15.04 14.66 14.7 -2.07% 20,382 30,287,085
2024-09-03 15.07 15.28 14.94 15.01 -0.86% 18,310 27,626,651
2024-09-02 15.41 15.51 14.94 15.14 -1.11% 23,492 35,706,781
2024-08-30 15.29 15.54 14.93 15.31 +1.26% 38,799 59,280,517
2024-08-29 14.84 15.35 14.64 15.12 +0.07% 34,724 52,119,712
2024-08-28 15.12 15.71 14.56 15.11 -0.85% 34,925 52,294,728
2024-08-27 15 15.62 14.86 15.24 +1.67% 40,670 62,598,155
2024-08-26 14.98 15.07 14.62 14.99 +0.67% 27,389 40,612,098
2024-08-23 15.32 15.56 14.79 14.89 -1.78% 32,694 49,589,178
2024-08-22 16.05 16.05 15.1 15.16 -4.95% 34,870 54,036,052
2024-08-21 16.44 16.44 15.57 15.95 -4.32% 55,079 87,333,377
2024-08-20 16.52 16.8 16.1 16.67 +1.28% 57,844 95,589,483
2024-08-19 17.38 17.64 16.33 16.46 -5.02% 89,959 151,310,559
2024-08-16 15.96 17.5 15.71 17.33 +7.91% 126,834 213,635,844
2024-08-15 16.4 16.7 15.88 16.06 +4.29% 69,511 113,001,743
2024-08-14 15.4 15.56 15.12 15.4 -1.09% 33,262 50,922,779
2024-08-13 16.3 16.3 15.33 15.57 -6.04% 64,315 101,211,830
2024-08-12 16.2 17.2 15.9 16.57 +5.34% 90,646 151,288,317
2024-08-09 15.28 16.58 15.25 15.73 +1.94% 48,136 76,199,613
2024-08-08 14.97 15.73 14.97 15.43 +3.28% 37,151 57,378,651
2024-08-07 15.02 15.06 14.84 14.94 -0.8% 8,897 13,308,399
2024-08-06 14.73 15.07 14.73 15.06 +2.24% 14,081 21,068,124
2024-08-05 14.62 15.16 14.59 14.73 -0.47% 20,140 29,949,060
2024-08-02 14.69 15.23 14.59 14.8 +0.82% 26,824 40,110,068
2024-08-01 14.61 14.8 14.56 14.68 +0.2% 10,813 15,910,704
2024-07-31 14.32 14.65 14.25 14.65 +2.66% 18,538 27,001,110
2024-07-30 14.12 14.38 14.07 14.27 +0.85% 7,013 10,001,850
2024-07-29 14.2 14.28 14.02 14.15 -0.21% 6,649 9,420,030
2024-07-26 14.17 14.31 14.11 14.18 +0.35% 8,355 11,859,573
2024-07-25 14.04 14.25 13.97 14.13 +0.64% 7,459 10,538,409
2024-07-24 14.21 14.37 14 14.04 -1.27% 10,127 14,290,552
2024-07-23 14.52 14.54 14.22 14.22 -1.86% 9,193 13,215,808
2024-07-22 14.35 14.54 14.3 14.49 +1.05% 9,951 14,356,976
2024-07-19 14.21 14.5 14.14 14.34 +0.14% 8,851 12,697,540
2024-07-18 14.25 14.33 13.95 14.32 +0.21% 11,213 15,855,887
2024-07-17 14.2 14.45 14.17 14.29 +0.63% 8,246 11,779,438
2024-07-16 14.09 14.23 14.01 14.2 +0.28% 7,079 10,015,541
2024-07-15 14.54 14.59 14.14 14.16 -2.55% 11,530 16,427,333
2024-07-12 14.65 14.76 14.47 14.53 -0.68% 9,799 14,312,885
2024-07-11 14.21 14.77 14.11 14.63 +5.03% 29,414 42,673,097
2024-07-10 13.97 14.05 13.83 13.93 -0.36% 9,265 12,914,919
2024-07-09 14.12 14.12 13.65 13.98 +0.14% 13,348 18,521,478
2024-07-08 14.39 14.39 13.95 13.96 -3.06% 9,905 13,964,632
2024-07-05 13.84 14.44 13.77 14.4 +2.93% 17,810 25,355,720
2024-07-04 14.35 14.52 13.9 13.99 -2.58% 12,044 16,994,028
2024-07-03 14.32 14.52 14.3 14.36 +0.28% 7,710 11,103,300
2024-07-02 14.48 14.54 14.26 14.32 -0.83% 9,363 13,482,358
2024-07-01 14.42 14.69 14.22 14.44 +0.21% 13,058 18,816,670
2024-06-28 14.36 14.62 14.3 14.41 +0.14% 14,345 20,748,848
2024-06-27 14.69 14.83 14.38 14.39 -2.04% 9,720 14,187,327
2024-06-26 14.25 14.7 14.11 14.69 +3.09% 13,401 19,467,054
2024-06-25 14.1 14.5 14.08 14.25 +0.42% 9,995 14,270,608
2024-06-24 14.86 14.86 14.11 14.19 -4.32% 19,889 28,490,668
2024-06-21 14.7 15.14 14.6 14.83 +0.2% 21,145 31,442,022
2024-06-20 14.44 15.29 14.44 14.8 +2.35% 36,292 54,251,663
2024-06-19 14.64 14.74 14.41 14.46 -0.82% 6,907 10,019,524
2024-06-18 14.41 14.6 14.39 14.58 +0.83% 7,397 10,736,804
2024-06-17 14.55 14.64 14.41 14.46 -1.23% 10,735 15,560,175
2024-06-14 14.9 14.95 14.57 14.64 -1.48% 9,079 13,323,415
2024-06-13 14.8 15 14.57 14.86 +0.47% 11,887 17,602,515
2024-06-12 14.65 14.89 14.57 14.79 +1.09% 8,482 12,527,466
2024-06-11 14.39 14.7 14.12 14.63 +1.53% 12,285 17,745,516
2024-06-07 14.01 14.49 14.01 14.41 +1.98% 11,839 16,993,650
2024-06-06 14.58 14.7 14.07 14.13 -3.29% 20,758 29,579,000
2024-06-05 14.81 14.87 14.59 14.61 -1.35% 12,139 17,886,780
2024-06-04 14.99 14.99 14.65 14.81 -1.27% 17,581 26,012,089
2024-06-03 15.48 15.74 14.94 15 -3.1% 14,847 22,555,877
2024-05-31 15.51 15.67 15.41 15.48 +0.39% 12,411 19,281,015
2024-05-30 15.5 15.7 15.31 15.42 -0.52% 16,688 25,785,377
2024-05-29 15.35 15.76 15.21 15.5 +0.98% 13,050 20,273,850
2024-05-28 15.43 15.51 15.26 15.35 -0.97% 8,692 13,359,476
2024-05-27 15.52 15.52 15.07 15.5 +0.85% 11,142 17,014,351
2024-05-24 15.7 15.75 15.34 15.37 -1.85% 13,029 20,235,833
2024-05-23 16.15 16.17 15.59 15.66 -3.15% 15,837 25,042,028
2024-05-22 16.29 16.33 16.05 16.17 +0.43% 11,715 18,963,784
2024-05-21 16.22 16.35 16.09 16.1 -1.53% 12,866 20,834,049
2024-05-20 16.52 16.59 16.28 16.35 +0.06% 12,150 19,962,386
2024-05-17 16.38 16.47 16.2 16.34 +0.55% 11,942 19,503,313
2024-05-16 16.37 16.67 16.23 16.25 -1.52% 18,339 30,076,730
2024-05-15 16.33 17.23 16.1 16.5 +1.1% 29,218 48,945,722
2024-05-14 16.1 16.58 16.07 16.32 +0.55% 15,602 25,571,262
2024-05-13 16.32 16.48 16.12 16.23 -0.67% 20,151 32,766,844
2024-05-10 16.54 16.83 16.32 16.34 -2.39% 18,027 29,707,428
2024-05-09 16.43 16.83 16.43 16.74 +0.66% 18,588 31,017,699
2024-05-08 16.55 16.88 16.46 16.63 +0.79% 27,590 46,008,396
2024-05-07 16.53 16.63 16.31 16.5 +0.43% 17,985 29,628,104
2024-05-06 16.12 16.45 16.12 16.43 +2.18% 25,693 42,005,088
2024-04-30 16.02 16.28 15.91 16.08 +0.37% 19,841 31,899,692
2024-04-29 15.18 16.1 15.17 16.02 +8.02% 41,088 65,094,287
2024-04-26 14.61 14.86 14.54 14.83 +1.02% 9,761 14,395,804
2024-04-25 14.51 14.88 14.51 14.68 +0.69% 8,539 12,567,662
2024-04-24 14.49 14.6 14.44 14.58 +0.28% 7,994 11,616,687
2024-04-23 14.22 14.66 14.17 14.54 +1.89% 13,707 19,793,849
2024-04-22 14.17 14.38 13.77 14.27 +0.78% 12,730 18,086,599
2024-04-19 14.31 14.35 14.01 14.16 -1.39% 8,352 11,841,274
2024-04-18 14.19 14.68 14.1 14.36 +0.28% 15,152 21,885,445
2024-04-17 13.8 14.39 13.8 14.32 +3.99% 15,397 21,888,126
2024-04-16 14.5 14.5 13.75 13.77 -5.81% 19,270 26,848,805
2024-04-15 15.33 15.4 14.33 14.62 -4.63% 17,977 26,477,672
2024-04-12 15.62 15.63 15.23 15.33 -0.78% 8,126 12,501,979
2024-04-11 15.43 15.72 15.4 15.45 -0.83% 7,669 11,933,152
2024-04-10 16.14 16.14 15.42 15.58 -3.17% 10,800 16,930,705
2024-04-09 15.35 16.15 15.35 16.09 +4.82% 18,137 28,798,696
2024-04-08 16.02 16.06 15.33 15.35 -4.18% 14,586 22,666,074
2024-04-03 16 16.14 15.82 16.02 -0.19% 10,743 17,187,127
2024-04-02 16.05 16.14 15.91 16.05 -0.06% 11,011 17,654,101
2024-04-01 15.93 16.08 15.86 16.06 +1.07% 13,343 21,320,529
2024-03-29 15.88 16.09 15.72 15.89 +0.57% 7,831 12,449,060
2024-03-28 15.43 16.05 15.43 15.8 +1.74% 11,373 17,958,933
2024-03-27 15.83 16.11 15.53 15.53 -1.9% 9,561 15,160,011
2024-03-26 15.93 16.06 15.63 15.83 -0.31% 9,560 15,143,897
2024-03-25 16.36 16.47 15.88 15.88 -3.05% 11,215 18,083,654
2024-03-22 16.88 16.9 16.18 16.38 -2.38% 16,812 27,617,182
2024-03-21 16.99 17.09 16.52 16.78 -1.24% 13,216 22,180,265
2024-03-20 16.69 17.07 16.6 16.99 +1.8% 15,681 26,466,963
2024-03-19 16.99 17.05 16.68 16.69 -1.53% 13,713 23,049,652
2024-03-18 16.66 16.98 16.31 16.95 +1.92% 27,112 45,144,815
2024-03-15 16.1 17.12 16.1 16.63 +2.59% 45,007 75,008,306
2024-03-14 16.36 16.58 16.02 16.21 +0.5% 19,818 32,362,094
2024-03-13 16.3 16.38 16.02 16.13 -0.55% 11,735 18,941,487
2024-03-12 15.89 16.49 15.89 16.22 +2.4% 20,487 33,263,919
2024-03-11 15.61 15.85 15.47 15.84 +1.93% 11,553 18,141,633
2024-03-08 15.49 15.7 15.42 15.54 +0.39% 9,213 14,312,746
2024-03-07 15.98 15.98 15.45 15.48 -2.27% 13,189 20,737,762
2024-03-06 16.11 16.11 15.54 15.84 -0.31% 14,084 22,252,391
2024-03-05 16.37 16.42 15.8 15.89 -3.23% 13,870 22,240,302
2024-03-04 16.27 16.72 16.16 16.42 +0.55% 16,732 27,467,615
2024-03-01 16.29 16.45 16.08 16.33 +0.25% 13,859 22,540,605
2024-02-29 15.96 16.35 15.77 16.29 +2.13% 21,495 34,742,485
2024-02-28 17.24 17.67 15.95 15.95 -7.8% 45,287 76,341,281
2024-02-27 17.2 17.32 16.82 17.3 +1.41% 15,046 25,799,357
2024-02-26 16.64 17.38 16.53 17.06 +2.52% 22,815 38,798,458
2024-02-23 16.4 16.67 16.24 16.64 +1.46% 15,970 26,402,107
2024-02-22 16.18 16.51 16.17 16.4 +1.74% 14,439 23,578,113
2024-02-21 15.8 16.58 15.8 16.12 +0.75% 19,426 31,530,428
2024-02-20 15.89 16.2 15.54 16 +0.63% 12,831 20,453,976
2024-02-19 15.88 16.6 15.67 15.9 +1.47% 26,788 43,081,390
2024-02-08 13.67 15.86 13.67 15.67 +15.14% 40,501 60,676,125
2024-02-07 13.85 14.14 13.44 13.61 -1.66% 21,685 29,943,664
2024-02-06 13.14 14.23 12.58 13.84 +4.37% 26,446 35,290,801
2024-02-05 14.66 14.67 12.83 13.26 -9.61% 29,895 40,732,363
2024-02-02 15.47 15.66 14.22 14.67 -5.29% 22,198 33,026,100
2024-02-01 15.33 15.97 15.22 15.49 +0.78% 23,528 36,648,451
2024-01-31 16.95 16.95 15.32 15.37 -10.54% 35,547 56,055,455
2024-01-30 17.64 17.86 17.11 17.18 -3.54% 10,299 17,986,465
2024-01-29 18.37 18.65 17.8 17.81 -2.94% 10,461 18,986,175
2024-01-26 18.74 18.77 18.31 18.35 -2.03% 11,322 21,018,955
2024-01-25 17.9 18.75 17.71 18.73 +5.17% 16,443 30,223,751
2024-01-24 17.95 18.07 17.22 17.81 +0.11% 11,113 19,643,772
2024-01-23 18.17 18.19 17.5 17.79 -2.2% 14,074 24,990,019
2024-01-22 19.25 19.34 18 18.19 -5.51% 13,651 25,401,770
2024-01-19 19.39 19.55 19.21 19.25 -0.41% 7,579 14,706,871
2024-01-18 19.42 19.49 18.99 19.33 -0.77% 13,125 25,161,608
2024-01-17 19.81 20 19.48 19.48 -1.86% 9,751 19,230,853
2024-01-16 19.97 20.12 19.65 19.85 -0.5% 10,221 20,238,569
2024-01-15 20.19 20.2 19.81 19.95 -0.8% 8,021 16,042,009
2024-01-12 20.28 20.48 20.11 20.11 -0.98% 6,570 13,326,231
2024-01-11 20.1 20.38 20.04 20.31 +0.99% 9,066 18,322,823
2024-01-10 20.03 20.45 19.89 20.11 0% 10,070 20,276,414
2024-01-09 20.12 20.44 19.91 20.11 +0.15% 9,004 18,129,895
2024-01-08 20.48 20.62 20.08 20.08 -1.95% 8,211 16,706,557
2024-01-05 20.89 20.89 20.45 20.48 -1.63% 11,504 23,737,588
2024-01-04 20.84 20.99 20.58 20.82 -0.1% 9,009 18,696,890
2024-01-03 20.82 21.05 20.64 20.84 +0.1% 7,851 16,337,718
2024-01-02 21.2 21.2 20.63 20.82 -0.76% 10,584 22,028,898

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

хЫ╛хНЧшВбф╗╜ 300855

近半年

ф╕нцЭРшКВшГ╜ 603126

近期数据

ф╕Йч╗┤шВбф╗╜ 603033

2024年至今

чЩ╛х╖ЭшГ╜ц║Р 600681

近期数据

хЯ║шЫЛчФЯчЙй 603387

近期数据

STцЦ░ц╜о 600777

近半年

хдзх║ЖхНОчзС 000985

2022-2023两年

шпЪщВжшВбф╗╜ 603316

近半年

шИкцЭРшВбф╗╜ 688563

2024年至今

ф╕ншИкц▓ИщгЮ 600760

近三个月

热门概念板块

半导体
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
光伏产业
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
虚拟现实

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