ше┐щлШщЩв 688334

数据更新至:

添加到对比分析

17.49 +0.34%

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

17.49
+0.34% +0.06
17.35
开盘价
17.64
最高价
17.29
最低价
13,173
成交量
数据更新至: 2025-03-25

技术指标

17.56
MA5 (5日均线)
17.67
MA10 (10日均线)
17.40
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 17.35 17.64 17.29 17.49 +0.34% 13,173 23,062,098
2025-03-24 17.4 17.6 17.18 17.43 +0.17% 26,886 46,796,554
2025-03-21 17.62 17.75 17.35 17.4 -1.25% 25,634 44,876,321
2025-03-20 17.89 17.89 17.61 17.62 -1.45% 23,671 41,927,356
2025-03-19 18.07 18.07 17.78 17.88 +0.06% 26,603 47,686,647
2025-03-18 17.67 17.87 17.6 17.87 +1.48% 22,264 39,545,162
2025-03-17 17.9 17.9 17.58 17.61 -0.73% 21,859 38,604,756
2025-03-14 17.77 17.85 17.5 17.74 -0.28% 31,925 56,387,702
2025-03-13 17.9 18.12 17.64 17.79 -0.22% 37,668 67,403,589
2025-03-12 17.61 18.12 17.44 17.83 +2.35% 42,774 75,884,995
2025-03-11 17.32 17.53 17.22 17.42 +0.06% 16,621 28,936,495
2025-03-10 17.36 17.6 17.31 17.41 +0.4% 24,410 42,633,971
2025-03-07 17.35 17.45 17.2 17.34 0% 23,992 41,543,941
2025-03-06 17.25 17.41 17.1 17.34 +0.93% 29,985 51,863,429
2025-03-05 17.19 17.26 17.02 17.18 +0.23% 21,647 37,066,017
2025-03-04 16.86 17.18 16.85 17.14 +1.18% 23,071 39,447,725
2025-03-03 16.76 17.05 16.66 16.94 +1.74% 30,866 52,300,674
2025-02-28 16.95 16.98 16.6 16.65 -1.94% 26,522 44,467,562
2025-02-27 17.1 17.1 16.75 16.98 -0.24% 29,141 49,326,339
2025-02-26 17.01 17.22 16.96 17.02 +0.06% 37,964 64,911,434
2025-02-25 17.09 17.27 16.84 17.01 +1.43% 58,144 99,316,139
2025-02-24 16.9 16.9 16.54 16.77 +0.18% 26,725 44,706,117
2025-02-21 16.74 16.81 16.52 16.74 +0.06% 31,614 52,796,004
2025-02-20 16.81 16.81 16.61 16.73 +0.06% 20,950 35,045,286
2025-02-19 16.39 16.76 16.39 16.72 +1.95% 25,961 43,238,381
2025-02-18 16.69 16.91 16.37 16.4 -1.74% 26,615 44,439,776
2025-02-17 16.52 16.76 16.4 16.69 +1.21% 24,162 40,246,004
2025-02-14 16.46 16.6 16.4 16.49 -0.12% 14,238 23,477,221
2025-02-13 16.63 16.75 16.46 16.51 -1.37% 23,063 38,250,226
2025-02-12 16.55 16.88 16.5 16.74 +1.27% 31,396 52,467,550
2025-02-11 16.52 16.65 16.36 16.53 +0.06% 24,322 40,106,956
2025-02-10 16.55 16.58 16.38 16.52 +0.49% 18,574 30,559,292
2025-02-07 16.45 16.62 16.35 16.44 +0.24% 34,235 56,555,755
2025-02-06 16.4 16.49 16.22 16.4 +0.49% 16,907 27,702,848
2025-02-05 16.39 16.4 16.15 16.32 +0.49% 15,489 25,203,030
2025-01-27 16.4 16.45 16.2 16.24 -0.49% 11,590 18,908,615
2025-01-24 16.12 16.35 16.06 16.32 +1.3% 10,282 16,691,794
2025-01-23 16.28 16.41 16.11 16.11 -0.98% 14,421 23,529,313
2025-01-22 16.27 16.35 16.14 16.27 -0.49% 6,896 11,213,747
2025-01-21 16.37 16.38 16.21 16.35 +0.55% 10,488 17,096,642
2025-01-20 16.34 16.39 16.16 16.26 +0.68% 11,069 18,062,914
2025-01-17 15.87 16.21 15.87 16.15 +1.19% 11,129 17,894,352
2025-01-16 15.89 16.09 15.78 15.96 +0.63% 10,624 16,944,513
2025-01-15 16.08 16.15 15.83 15.86 -1.98% 10,010 15,967,913
2025-01-14 15.85 16.19 15.77 16.18 +2.15% 21,608 34,719,431
2025-01-13 15.86 15.92 15.6 15.84 +0.32% 8,923 14,061,509
2025-01-10 15.89 15.98 15.73 15.79 -0.69% 8,066 12,799,399
2025-01-09 15.87 16.04 15.83 15.9 -0.19% 6,701 10,692,004
2025-01-08 16.15 16.15 15.71 15.93 -1.42% 15,333 24,417,237
2025-01-07 16.29 16.29 15.87 16.16 +0.12% 11,342 18,222,017
2025-01-06 16 16.22 15.71 16.14 +1.38% 15,341 24,644,118
2025-01-03 15.95 16.25 15.84 15.92 -0.69% 19,907 31,928,499
2025-01-02 16.33 16.4 15.9 16.03 -1.84% 20,633 33,258,439
2024-12-31 16.66 16.78 16.29 16.33 -1.86% 19,079 31,539,718
2024-12-30 16.88 16.9 16.58 16.64 -0.78% 14,901 24,955,389
2024-12-27 16.59 16.92 16.52 16.77 +1.08% 17,251 28,927,321
2024-12-26 16.4 16.79 16.33 16.59 +1.22% 20,799 34,567,128
2024-12-25 16.79 16.79 16.28 16.39 -2.27% 25,075 41,241,576
2024-12-24 16.75 16.97 16.62 16.77 +0.96% 20,217 33,901,664
2024-12-23 17.03 17.1 16.54 16.61 -2.47% 25,712 43,174,111
2024-12-20 16.81 17.18 16.81 17.03 +0.59% 26,021 44,263,306
2024-12-19 16.65 17.04 16.52 16.93 +1.07% 19,512 32,863,252
2024-12-18 16.6 16.82 16.43 16.75 +1.58% 17,884 29,825,503
2024-12-17 16.91 16.95 16.39 16.49 -2.08% 20,545 34,281,917
2024-12-16 16.83 17.1 16.73 16.84 +0.06% 18,946 32,044,228
2024-12-13 17.27 17.27 16.81 16.83 -1.92% 24,187 41,124,502
2024-12-12 17 17.25 16.91 17.16 +1.18% 32,598 55,864,954
2024-12-11 16.74 16.98 16.73 16.96 +1.44% 24,130 40,765,560
2024-12-10 17.18 17.27 16.66 16.72 -0.18% 35,178 59,475,087
2024-12-09 16.76 16.86 16.61 16.75 -0.06% 16,697 27,983,213
2024-12-06 16.84 16.86 16.64 16.76 0% 24,733 41,433,652
2024-12-05 16.58 16.79 16.55 16.76 +0.66% 13,199 22,044,141
2024-12-04 16.88 16.89 16.47 16.65 -1.48% 19,874 33,179,495
2024-12-03 16.96 17 16.76 16.9 -0.41% 19,128 32,302,012
2024-12-02 16.69 16.97 16.68 16.97 +1.68% 22,751 38,291,902
2024-11-29 16.48 16.83 16.4 16.69 +1.27% 17,714 29,510,693
2024-11-28 16.53 16.67 16.41 16.48 -0.18% 16,612 27,502,467
2024-11-27 16.3 16.51 15.92 16.51 +1.23% 22,822 37,012,219
2024-11-26 16.6 16.69 16.26 16.31 -1.15% 13,346 21,975,752
2024-11-25 16.5 16.54 16.27 16.5 +0.49% 15,919 26,096,748
2024-11-22 17.05 17.11 16.38 16.42 -4.48% 22,957 38,488,893
2024-11-21 17.15 17.38 17.03 17.19 -0.58% 23,387 40,157,675
2024-11-20 17.04 17.43 16.98 17.29 +1.23% 26,870 46,264,893
2024-11-19 16.89 17.15 16.72 17.08 +2.15% 23,971 40,636,501
2024-11-18 17.2 17.2 16.58 16.72 -2.28% 25,834 43,489,815
2024-11-15 17.41 17.68 17.05 17.11 -2.23% 27,635 48,019,262
2024-11-14 18.09 18.32 17.49 17.5 -2.78% 38,848 69,415,463
2024-11-13 18.06 18.17 17.68 18 +0.22% 28,873 51,778,384
2024-11-12 18.39 18.5 17.79 17.96 -2.02% 53,084 96,066,880
2024-11-11 17.46 18.65 17.41 18.33 +4.8% 64,434 116,603,387
2024-11-08 17.47 17.87 17.4 17.49 +0.98% 48,288 85,091,224
2024-11-07 17 17.35 16.78 17.32 +1.88% 37,722 64,718,675
2024-11-06 17.2 17.29 16.8 17 -0.99% 45,652 77,939,795
2024-11-05 16.8 17.18 16.77 17.17 +2.32% 45,044 76,584,918
2024-11-04 16.58 16.94 16.5 16.78 +1.02% 26,834 44,973,856
2024-11-01 17.22 17.29 16.55 16.61 -3.49% 38,651 64,911,389
2024-10-31 17.14 17.5 17 17.21 +0.94% 40,186 69,424,550
2024-10-30 17.7 17.74 16.8 17.05 -4.7% 55,390 95,644,395
2024-10-29 17.98 18.02 17.68 17.89 0% 34,083 60,810,267
2024-10-28 17.92 18.02 17.77 17.89 -0.22% 34,222 61,197,129
2024-10-25 17.71 18.01 17.68 17.93 +1.24% 31,568 56,335,513
2024-10-24 17.71 17.99 17.57 17.71 -1.72% 27,511 48,764,285
2024-10-23 18 18.43 17.78 18.02 -0.88% 44,621 80,802,535
2024-10-22 17.62 18.3 17.45 18.18 +2.42% 54,199 97,466,273
2024-10-21 17.51 17.85 17.36 17.75 +1.84% 56,758 99,752,482
2024-10-18 16.89 17.64 16.82 17.43 +2.53% 46,168 80,188,325
2024-10-17 17.17 17.36 16.9 17 -0.7% 24,605 41,997,028
2024-10-16 16.43 17.59 16.32 17.12 +3.19% 39,052 66,803,216
2024-10-15 16.83 17.3 16.55 16.59 -1.37% 38,492 65,145,289
2024-10-14 16.9 16.93 16.46 16.82 +0.96% 33,548 56,030,967
2024-10-11 17.82 17.82 16.5 16.66 -5.98% 46,125 78,045,134
2024-10-10 17.55 18.27 17.2 17.72 +3.02% 49,713 88,330,205
2024-10-09 18.5 18.79 17.2 17.2 -9.76% 70,563 127,291,449
2024-10-08 20.73 20.87 17.77 19.06 +7.93% 136,075 260,370,448
2024-09-30 16.57 17.88 16.23 17.66 +11% 111,590 190,977,247
2024-09-27 15.39 16.1 15.31 15.91 +3.92% 33,996 53,335,581
2024-09-26 14.95 15.33 14.84 15.31 +2.48% 30,739 46,517,323
2024-09-25 15.1 15.31 14.92 14.94 -0.2% 29,613 44,723,643
2024-09-24 14.72 15 14.52 14.97 +2.11% 25,405 37,572,990
2024-09-23 14.65 14.83 14.56 14.66 -0.34% 12,000 17,640,047
2024-09-20 14.7 14.96 14.54 14.71 +0.48% 29,156 43,090,638
2024-09-19 14.3 14.75 14.23 14.64 +2.66% 26,601 38,800,895
2024-09-18 14.2 14.34 13.96 14.26 +0.42% 8,297 11,737,013
2024-09-13 14.39 14.47 14.11 14.2 -1.11% 10,030 14,323,221
2024-09-12 14.21 14.5 14.2 14.36 +1.06% 11,477 16,539,816
2024-09-11 14.25 14.46 14.08 14.21 +0.14% 5,324 7,598,702
2024-09-10 14.12 14.26 13.98 14.19 +0.57% 5,662 7,987,066
2024-09-09 13.95 14.11 13.85 14.11 +1.15% 5,416 7,583,346
2024-09-06 14.29 14.29 13.94 13.95 -2.31% 8,196 11,546,103
2024-09-05 14.31 14.38 14.19 14.28 +0.21% 6,319 9,021,591
2024-09-04 14.19 14.44 14.02 14.25 +0.14% 8,821 12,494,117
2024-09-03 14.15 14.34 14.13 14.23 +0.57% 7,640 10,870,929
2024-09-02 14.35 14.55 14.15 14.15 -2.08% 8,356 11,976,818
2024-08-30 14.26 14.59 14.17 14.45 +1.4% 13,125 18,985,885
2024-08-29 14.02 14.33 13.9 14.25 +2% 9,011 12,772,019
2024-08-28 13.94 14.07 13.85 13.97 +0.79% 6,221 8,693,594
2024-08-27 14 14.18 13.82 13.86 -0.72% 3,375 4,694,409
2024-08-26 13.85 14.13 13.85 13.96 +0.65% 4,654 6,519,572
2024-08-23 14 14.08 13.8 13.87 -0.93% 7,266 10,093,150
2024-08-22 14.33 14.33 14 14 -2.17% 12,152 17,157,037
2024-08-21 14.29 14.37 14.18 14.31 +0.07% 3,877 5,531,551
2024-08-20 14.46 14.46 14.25 14.3 -0.56% 7,080 10,129,234
2024-08-19 14.33 14.46 14.3 14.38 +0.28% 4,276 6,148,661
2024-08-16 14.51 14.53 14.26 14.34 -1.51% 9,110 13,123,965
2024-08-15 14.47 14.63 14.39 14.56 +0.62% 8,128 11,788,884
2024-08-14 14.51 14.57 14.42 14.47 -0.55% 4,102 5,943,060
2024-08-13 14.63 14.63 14.39 14.55 +0.41% 5,679 8,226,193
2024-08-12 14.68 14.68 14.42 14.49 +0.98% 14,908 21,700,069
2024-08-09 14.38 14.52 14.34 14.35 -0.21% 5,248 7,566,925
2024-08-08 14.57 14.57 14.27 14.38 -1.24% 5,961 8,571,538
2024-08-07 14.44 14.7 14.38 14.56 +0.97% 11,964 17,428,706
2024-08-06 14.25 14.47 14.25 14.42 +1.34% 5,870 8,424,097
2024-08-05 14.4 14.63 14.22 14.23 -2.33% 10,507 15,121,989
2024-08-02 14.65 14.7 14.51 14.57 -1.22% 8,795 12,857,425
2024-08-01 14.89 14.95 14.73 14.75 -0.74% 13,257 19,620,149
2024-07-31 14.55 14.88 14.41 14.86 +2.34% 15,060 22,220,208
2024-07-30 14.43 14.61 14.35 14.52 +0.41% 9,620 13,969,647
2024-07-29 14.5 14.53 14.35 14.46 0% 9,370 13,500,253
2024-07-26 14.32 14.51 14.2 14.46 +1.12% 7,315 10,565,352
2024-07-25 14.24 14.46 14.12 14.3 +0.14% 11,103 15,846,264
2024-07-24 14.4 14.47 14.23 14.28 -0.9% 8,531 12,221,239
2024-07-23 14.7 14.81 14.4 14.41 -2.24% 13,567 19,797,304
2024-07-22 14.77 14.79 14.63 14.74 +0.2% 8,299 12,226,521
2024-07-19 14.66 14.81 14.55 14.71 +0.2% 9,671 14,225,332
2024-07-18 14.69 14.71 14.42 14.68 +0.75% 10,418 15,185,266
2024-07-17 14.65 14.76 14.5 14.57 -1.29% 11,305 16,484,733
2024-07-16 14.82 14.82 14.55 14.76 +0.07% 10,291 15,089,966
2024-07-15 15.15 15.15 14.73 14.75 -2.38% 11,815 17,511,506
2024-07-12 15.23 15.27 15.01 15.11 -0.53% 10,637 16,050,887
2024-07-11 15.2 15.3 15.1 15.19 +1.54% 16,267 24,730,233
2024-07-10 15 15.19 14.89 14.96 -0.6% 16,769 25,203,468
2024-07-09 14.6 15.15 14.5 15.05 +3.08% 16,758 24,909,493
2024-07-08 15 15.01 14.56 14.6 -2.67% 14,504 21,395,410
2024-07-05 14.92 15.16 14.78 15 +1.01% 12,497 18,695,937
2024-07-04 15.26 15.34 14.81 14.85 -2.69% 18,795 28,298,626
2024-07-03 15.91 15.92 15.11 15.26 -3.72% 33,383 51,428,902
2024-07-02 15.98 16.16 15.76 15.85 -1.49% 21,439 34,121,618
2024-07-01 16.09 16.22 15.82 16.09 -0.06% 25,067 40,091,652
2024-06-28 15.47 16.3 15.47 16.1 +3.21% 37,245 59,736,566
2024-06-27 15.8 15.87 15.55 15.6 -1.7% 15,130 23,743,420
2024-06-26 15.44 15.89 15.35 15.87 +2.78% 20,522 32,247,367
2024-06-25 15.68 15.68 15.34 15.44 -1.03% 20,223 31,327,591
2024-06-24 16.18 16.36 15.5 15.6 -3.58% 38,413 61,006,139
2024-06-21 16.05 16.48 15.95 16.18 0% 34,401 55,694,232
2024-06-20 15.91 16.47 15.91 16.18 +1.06% 48,758 79,341,932
2024-06-19 16.23 16.28 16 16.01 -1.29% 28,534 45,900,925
2024-06-18 16.13 16.28 15.88 16.22 +0.5% 44,280 71,293,937
2024-06-17 15.85 16.38 15.79 16.14 +1.32% 61,648 99,209,362
2024-06-14 15.66 16.59 15.66 15.93 +0.25% 77,042 124,844,727
2024-06-13 14.99 16.05 14.99 15.89 +5.65% 60,366 94,520,744
2024-06-12 15 15.14 14.96 15.04 +0.13% 10,826 16,298,886
2024-06-11 14.96 15.24 14.78 15.02 0% 12,791 19,105,514
2024-06-07 14.93 15.17 14.86 15.02 +0.81% 17,292 25,984,464
2024-06-06 15.28 15.39 14.6 14.9 -2.99% 38,397 57,474,772
2024-06-05 15.92 16.08 15.36 15.36 -3.46% 31,798 50,038,102
2024-06-04 15.65 15.93 15.33 15.91 +2.45% 29,154 45,688,347
2024-06-03 15.6 15.74 15.41 15.53 -0.64% 15,923 24,711,114
2024-05-31 15.6 15.75 15.48 15.63 -0.95% 18,474 28,855,902
2024-05-30 15.88 15.99 15.73 15.78 -1.25% 23,037 36,430,202
2024-05-29 16 16.18 15.9 15.98 -1.54% 29,926 47,938,848
2024-05-28 15.94 16.38 15.89 16.23 +1.31% 47,880 77,607,794
2024-05-27 15.6 16.28 15.45 16.02 +3.22% 45,993 73,504,883
2024-05-24 15.45 15.95 15.41 15.52 -0.13% 21,314 33,450,865
2024-05-23 15.93 15.96 15.52 15.54 -1.83% 20,939 32,855,790
2024-05-22 15.78 15.94 15.71 15.83 +0.19% 12,641 20,009,587
2024-05-21 16.09 16.09 15.75 15.8 -2.11% 22,219 35,269,873
2024-05-20 15.77 16.2 15.7 16.14 +2.54% 43,389 69,308,261
2024-05-17 15.68 15.77 15.57 15.74 +0.9% 19,870 31,125,882
2024-05-16 15.62 15.81 15.47 15.6 0% 20,410 31,958,375
2024-05-15 15.83 15.94 15.56 15.6 -1.83% 28,239 44,531,612
2024-05-14 15.93 16.12 15.85 15.89 -1.12% 28,713 45,775,189
2024-05-13 16.12 16.46 15.82 16.07 -0.8% 48,180 77,474,322
2024-05-10 15.99 16.49 15.85 16.2 +1.5% 54,459 88,428,121
2024-05-09 15.81 16.01 15.72 15.96 +0.76% 23,402 37,179,911
2024-05-08 15.83 16.25 15.74 15.84 +0.19% 42,414 67,947,989
2024-05-07 15.81 15.98 15.71 15.81 +0.25% 21,894 34,652,359
2024-05-06 15.8 15.87 15.67 15.77 +1.28% 34,640 54,644,526
2024-04-30 15.83 15.9 15.51 15.57 -0.06% 37,655 58,844,217
2024-04-29 15.32 15.61 15.32 15.58 +1.83% 31,603 48,926,888
2024-04-26 15.11 15.35 15.06 15.3 +0.46% 29,143 44,421,814
2024-04-25 15.2 15.3 15.1 15.23 -0.07% 17,370 26,418,747
2024-04-24 15.18 15.25 15.01 15.24 +1.06% 17,849 27,033,224
2024-04-23 15.14 15.37 15 15.08 -0.98% 19,848 30,031,120
2024-04-22 15.27 15.8 15.22 15.23 -1.36% 24,689 38,042,587
2024-04-19 15.54 15.73 15.18 15.44 -1.78% 40,412 62,309,448
2024-04-18 15.35 16.06 15.35 15.72 +1.42% 47,139 73,756,696
2024-04-17 14.91 15.5 14.91 15.5 +4.17% 42,615 65,359,256
2024-04-16 15.2 15.24 14.63 14.88 -3.06% 35,904 53,541,077
2024-04-15 14.9 15.77 14.9 15.35 +2.13% 60,018 92,152,449
2024-04-12 15.09 15.3 15 15.03 -0.4% 41,305 62,364,740
2024-04-11 14.57 15.45 14.52 15.09 +3.21% 53,372 80,684,560
2024-04-10 14.73 14.75 14.4 14.62 -0.81% 14,570 21,221,804
2024-04-09 14.59 14.75 14.48 14.74 +1.8% 9,733 14,249,517
2024-04-08 14.6 14.75 14.47 14.48 -1.16% 14,835 21,648,565
2024-04-03 14.71 14.73 14.47 14.65 -0.14% 14,096 20,609,515
2024-04-02 14.89 14.89 14.57 14.67 -1.08% 17,665 25,979,601
2024-04-01 14.89 15.02 14.77 14.83 +0.2% 26,450 39,263,347
2024-03-29 14.4 14.82 14.38 14.8 +2.78% 23,196 33,956,011
2024-03-28 14.2 14.55 14.1 14.4 +2.56% 27,783 39,990,959
2024-03-27 15.18 15.22 14.04 14.04 -6.71% 44,071 64,050,560
2024-03-26 15.45 15.63 14.9 15.05 -2.59% 27,907 42,351,044
2024-03-25 15.88 15.88 15.45 15.45 -2.77% 29,747 46,422,376
2024-03-22 15.99 15.99 15.62 15.89 -0.69% 20,760 32,779,458
2024-03-21 16.04 16.07 15.87 16 -0.06% 22,032 35,099,454
2024-03-20 16.03 16.03 15.88 16.01 0% 26,015 41,492,674
2024-03-19 16.18 16.32 15.91 16.01 -1.05% 29,345 47,096,839
2024-03-18 15.94 16.21 15.87 16.18 +2.15% 25,930 41,664,623
2024-03-15 15.6 15.85 15.6 15.84 +0.89% 12,908 20,315,707
2024-03-14 15.88 16.05 15.45 15.7 -1.32% 22,631 35,686,764
2024-03-13 15.7 16.22 15.67 15.91 +1.66% 33,198 52,847,813
2024-03-12 15.63 15.69 15.35 15.65 +0.32% 16,045 24,994,275
2024-03-11 15.18 15.68 15.16 15.6 +2.9% 20,418 31,541,273
2024-03-08 14.93 15.17 14.93 15.16 +0.93% 11,169 16,819,867
2024-03-07 15.32 15.5 15.02 15.02 -1.96% 22,143 33,819,523
2024-03-06 15.19 15.5 15.09 15.32 +0.99% 18,509 28,335,044
2024-03-05 15.55 15.65 15.16 15.17 -3.07% 18,027 27,629,540
2024-03-04 15.58 15.88 15.44 15.65 +1.23% 27,289 42,737,700
2024-03-01 15.31 15.53 15.26 15.46 +1.18% 17,835 27,451,837
2024-02-29 14.77 15.28 14.68 15.28 +3.03% 18,654 28,091,999
2024-02-28 15.6 15.8 14.77 14.83 -4.81% 30,293 46,333,539
2024-02-27 15.29 15.6 15.23 15.58 +1.83% 19,918 30,740,915
2024-02-26 15.35 15.58 15.21 15.3 +0.66% 22,955 35,330,191
2024-02-23 15.11 15.26 15 15.2 +0.6% 19,181 29,032,163
2024-02-22 14.95 15.11 14.83 15.11 +1.21% 16,288 24,435,809
2024-02-21 14.7 15.22 14.54 14.93 +0.95% 21,868 32,762,128
2024-02-20 14.72 14.82 14.57 14.79 -0.54% 13,327 19,580,854
2024-02-19 14.86 15 14.6 14.87 +0.81% 19,666 29,141,836
2024-02-08 13.96 14.78 13.96 14.75 +5.66% 23,070 33,450,730
2024-02-07 14.22 14.48 13.77 13.96 -1.69% 17,189 24,350,798
2024-02-06 13.22 14.51 13.07 14.2 +5.34% 17,813 24,639,055
2024-02-05 13.8 14.13 13.02 13.48 -4.6% 19,182 25,957,708
2024-02-02 14.75 14.95 13.6 14.13 -3.88% 27,880 39,803,859
2024-02-01 14.76 15.12 14.52 14.7 -0.41% 15,035 22,278,012
2024-01-31 14.98 15.39 14.63 14.76 -1.8% 20,683 30,898,336
2024-01-30 15.48 15.62 15.03 15.03 -3.96% 19,787 30,186,898
2024-01-29 16.03 16.24 15.57 15.65 +0.77% 30,944 49,128,829
2024-01-26 15.8 16.04 15.5 15.53 -1.33% 19,826 31,077,434
2024-01-25 15 15.92 14.86 15.74 +4.45% 27,734 43,011,838
2024-01-24 14.48 15.14 14.28 15.07 +4% 24,479 35,944,882
2024-01-23 14.52 14.58 14.15 14.49 +0.35% 12,210 17,578,357
2024-01-22 15.27 15.27 14.3 14.44 -5.68% 19,622 29,037,719
2024-01-19 15.42 15.54 15.18 15.31 -0.71% 12,826 19,634,226
2024-01-18 15.67 15.69 15 15.42 -1.78% 23,465 35,996,503
2024-01-17 15.99 16.03 15.7 15.7 -1.38% 16,711 26,466,954
2024-01-16 15.9 16.05 15.72 15.92 -0.19% 12,851 20,380,591
2024-01-15 15.96 16.02 15.74 15.95 -0.37% 12,976 20,614,989
2024-01-12 16.1 16.32 15.97 16.01 -0.56% 20,715 33,446,470
2024-01-11 15.97 16.2 15.88 16.1 +1.13% 21,107 33,960,609
2024-01-10 16.02 16.14 15.73 15.92 -1.36% 19,402 30,910,349
2024-01-09 16.45 16.61 15.97 16.14 -1.88% 32,950 53,597,247
2024-01-08 16.9 16.93 16.42 16.45 -2.66% 15,832 26,275,988
2024-01-05 17.22 17.27 16.79 16.9 -1.86% 16,203 27,541,762
2024-01-04 17.18 17.3 17.05 17.22 +0.41% 13,150 22,603,780
2024-01-03 17.43 17.43 17.05 17.15 -0.87% 20,736 35,621,881
2024-01-02 17.32 17.47 17.22 17.3 -0.17% 24,680 42,778,331

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

х╕ВхМЧщлШцЦ░ 600604

近三个月

ц╡╖х│бчОпф┐Э 603817

2024年至今

хНЧхНОцЬЯш┤з 603093

2024年至今

ф╕Кц╡╖чФ╡хКЫ 600021

近三个月

ф╕Ац▒╜хпМч╗┤ 600742

2024年一季度

чзСщЪЖшВбф╗╜ 300405

2024年至今

ц▓кхЖЬхХЖшбМ 601825

近三个月

цЩ║шО▒чзСцКА 300771

近期数据

ш┤Эф╗Хш╛╛хЕЛ 300822

近期数据

шНгхоЙхЬ░ф║з 000517

2023年全年

热门概念板块

元宇宙
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
军工

шИкхПСхКихКЫ (600893)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
光伏产业
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

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