шП▓ц▓Гц│░ 688371

数据更新至:

添加到对比分析

16.05 +0.31%

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

16.05
+0.31% +0.05
16.09
开盘价
16.09
最高价
15.71
最低价
9,557
成交量
数据更新至: 2025-03-25

技术指标

16.38
MA5 (5日均线)
16.57
MA10 (10日均线)
16.74
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 16.09 16.09 15.71 16.05 +0.31% 9,557 15,185,889
2025-03-24 16.27 16.37 15.57 16 -2.14% 23,152 37,091,271
2025-03-21 16.59 16.78 16.29 16.35 -2.1% 16,005 26,375,563
2025-03-20 16.79 16.91 16.63 16.7 -0.48% 15,096 25,320,127
2025-03-19 16.98 17.29 16.66 16.78 -2.16% 18,959 31,842,773
2025-03-18 17.21 17.46 17.01 17.15 +0.23% 25,858 44,463,774
2025-03-17 16.61 17.15 16.48 17.11 +3.13% 26,554 45,013,200
2025-03-14 16.33 16.72 16.1 16.59 +1.53% 20,137 33,143,729
2025-03-13 16.64 16.77 16.25 16.34 -1.98% 23,487 38,679,318
2025-03-12 16.86 17.03 16.63 16.67 -0.77% 20,025 33,763,665
2025-03-11 16.45 16.88 16.44 16.8 +0.84% 18,868 31,377,978
2025-03-10 16.81 16.89 16.5 16.66 -0.12% 18,675 31,127,000
2025-03-07 16.9 16.98 16.61 16.68 -0.83% 20,415 34,251,584
2025-03-06 16.91 16.99 16.74 16.82 +1.26% 23,230 39,206,827
2025-03-05 16.77 16.94 16.39 16.61 -0.95% 23,705 39,302,359
2025-03-04 16.56 16.9 16.56 16.77 +0.36% 25,766 43,031,239
2025-03-03 16.8 17.11 16.6 16.71 -0.42% 25,765 43,390,384
2025-02-28 17.48 17.65 16.69 16.78 -4.17% 37,707 64,611,044
2025-02-27 17.64 17.64 17.2 17.51 -0.91% 49,269 85,847,524
2025-02-26 16.35 18.47 16.35 17.67 +7.48% 87,907 154,165,440
2025-02-25 16.13 16.6 16.13 16.44 +0.67% 29,074 47,808,089
2025-02-24 16.54 16.55 16.13 16.33 -0.79% 20,842 33,926,765
2025-02-21 16.4 16.55 16.09 16.46 +0.61% 26,395 43,045,369
2025-02-20 15.69 16.4 15.61 16.36 +4.87% 32,836 53,104,213
2025-02-19 15.33 15.78 15.1 15.6 +2.7% 18,905 29,509,360
2025-02-18 15.67 15.77 15.16 15.19 -2.69% 18,534 28,647,517
2025-02-17 15.56 15.8 15.51 15.61 +0.32% 15,695 24,551,223
2025-02-14 15.8 15.98 15.5 15.56 -1.71% 22,335 34,918,852
2025-02-13 16.18 16.2 15.79 15.83 -1.86% 19,333 30,816,932
2025-02-12 16.07 16.15 15.9 16.13 +0.37% 17,836 28,583,032
2025-02-11 16 16.18 15.87 16.07 -0.12% 14,913 23,819,754
2025-02-10 16.15 16.19 15.76 16.09 +1.32% 19,805 31,730,410
2025-02-07 15.84 16.25 15.78 15.88 -0.5% 27,028 43,257,318
2025-02-06 15.66 16.12 15.47 15.96 +2.18% 16,489 26,222,763
2025-02-05 15.6 15.68 15.3 15.62 +2.09% 14,421 22,390,422
2025-01-27 15.88 15.88 15.3 15.3 -1.86% 13,965 21,691,938
2025-01-24 15.17 15.6 15.07 15.59 +2.9% 18,230 28,112,478
2025-01-23 15.48 15.54 15.09 15.15 +0.07% 17,648 27,068,481
2025-01-22 15.45 15.52 15.1 15.14 -2.01% 14,264 21,780,696
2025-01-21 15.58 15.58 15.14 15.45 +0.06% 12,485 19,145,681
2025-01-20 15.31 15.54 15.17 15.44 +0.85% 10,653 16,396,801
2025-01-17 15.27 15.45 14.98 15.31 +0.07% 12,161 18,511,479
2025-01-16 14.84 15.3 14.71 15.3 +3.59% 24,535 36,891,600
2025-01-15 15.08 15.15 14.66 14.77 -1.8% 11,043 16,387,280
2025-01-14 14.17 15.06 14.17 15.04 +6.21% 13,872 20,515,611
2025-01-13 14.26 14.53 13.93 14.16 -0.42% 14,441 20,475,770
2025-01-10 14.76 14.94 14.22 14.22 -2.34% 11,634 16,992,933
2025-01-09 14.75 14.94 14.48 14.56 -0.41% 11,512 16,933,575
2025-01-08 14.56 14.84 14.06 14.62 -0.34% 14,356 20,813,130
2025-01-07 14.18 14.68 14.17 14.67 +3.6% 14,651 21,142,053
2025-01-06 14.48 14.48 13.88 14.16 -1.19% 17,460 24,740,479
2025-01-03 15.31 15.33 14.3 14.33 -6.28% 22,840 33,783,949
2025-01-02 15.69 15.69 14.98 15.29 -1.48% 23,713 36,165,159
2024-12-31 16.35 16.35 15.52 15.52 -3.24% 12,239 19,289,461
2024-12-30 15.95 16.34 15.44 16.04 +2.3% 21,789 35,027,833
2024-12-27 16.06 16.29 15.66 15.68 -2.06% 13,916 22,196,455
2024-12-26 15.86 16.28 15.57 16.01 +1.65% 9,349 15,004,660
2024-12-25 16.19 16.22 15.61 15.75 -2.66% 12,489 19,736,401
2024-12-24 16.3 16.3 15.76 16.18 +1.63% 12,329 19,742,600
2024-12-23 16.99 16.99 15.9 15.92 -5.41% 20,077 32,540,129
2024-12-20 15.81 17.19 15.74 16.83 +6.65% 29,889 49,814,670
2024-12-19 15.61 16.06 15.55 15.78 -0.06% 19,634 30,911,905
2024-12-18 16.18 16.18 15.55 15.79 +0.25% 20,634 32,600,529
2024-12-17 16.03 16.28 15.67 15.75 -2.05% 21,120 33,500,421
2024-12-16 16.36 16.47 15.99 16.08 -1.59% 26,371 42,701,249
2024-12-13 17.18 17.18 16.27 16.34 -4.22% 20,974 34,718,595
2024-12-12 17 17.3 16.7 17.06 0% 17,461 29,537,818
2024-12-11 16.85 17.15 16.73 17.06 +1.37% 27,756 47,090,251
2024-12-10 17.31 17.47 16.81 16.83 +0.36% 29,199 49,926,306
2024-12-09 16.63 16.92 16.4 16.77 +0.96% 22,883 38,090,812
2024-12-06 16.57 16.8 16.23 16.61 -0.42% 22,711 37,489,965
2024-12-05 16.42 16.88 16.31 16.68 +1.58% 24,248 40,526,106
2024-12-04 16.9 17.12 16.28 16.42 -3.86% 29,861 49,386,363
2024-12-03 16.96 17.38 16.86 17.08 +0.59% 24,685 42,236,603
2024-12-02 17.04 17.3 16.65 16.98 +1.07% 28,862 48,869,973
2024-11-29 16.71 17.39 16.63 16.8 0% 26,376 44,749,457
2024-11-28 16.7 17.28 16.5 16.8 +0.84% 29,195 49,306,184
2024-11-27 17.12 17.12 16.26 16.66 -2.69% 44,282 73,224,775
2024-11-26 17.12 17.6 16.85 17.12 -0.93% 11,334 19,534,491
2024-11-25 17 17.34 16.79 17.28 +1.83% 20,119 34,281,883
2024-11-22 18.18 18.21 16.9 16.97 -5.93% 28,164 49,377,959
2024-11-21 18 18.43 17.7 18.04 +0.22% 19,663 35,504,927
2024-11-20 18.16 18.37 17.9 18 -0.5% 28,933 52,371,833
2024-11-19 17.5 18.25 17.22 18.09 +4.99% 29,232 51,745,155
2024-11-18 18 18.43 17.03 17.23 -4.28% 38,236 66,662,645
2024-11-15 18.82 19.11 17.91 18 -4.36% 24,286 45,004,914
2024-11-14 19.3 19.85 18.8 18.82 -2.74% 29,471 56,562,545
2024-11-13 18.91 19.49 18.81 19.35 +1.95% 34,799 66,628,749
2024-11-12 20 20.32 18.88 18.98 -7.23% 79,482 154,627,857
2024-11-11 18 21.29 17.83 20.46 +14.05% 107,457 213,674,316
2024-11-08 17.75 18.38 17.5 17.94 +2.22% 41,981 75,457,060
2024-11-07 16.87 17.88 16.74 17.55 +2.93% 38,948 67,293,258
2024-11-06 17.5 17.7 16.82 17.05 -2.57% 47,052 80,933,138
2024-11-05 16.91 17.8 16.91 17.5 +6.58% 54,927 95,621,375
2024-11-04 15.44 16.86 15.44 16.42 +6.35% 40,648 66,375,917
2024-11-01 15.78 16.05 15.28 15.44 -2.28% 34,839 54,415,334
2024-10-31 15.73 16.02 15.39 15.8 +0.45% 32,173 50,660,637
2024-10-30 15.21 15.84 15.14 15.73 +1.48% 34,851 53,710,013
2024-10-29 15.88 16.28 15.4 15.5 -1.96% 38,101 60,302,024
2024-10-28 16 16.09 15.65 15.81 -0.44% 27,593 43,757,466
2024-10-25 16.18 16.22 15.84 15.88 -0.5% 33,266 53,282,085
2024-10-24 16.4 16.4 15.83 15.96 -2.68% 34,972 55,896,928
2024-10-23 15.56 17 15.32 16.4 +5.4% 68,381 110,924,803
2024-10-22 15.53 15.87 15.27 15.56 +0.19% 52,797 82,061,930
2024-10-21 15.41 16.08 14.65 15.53 +3.4% 76,263 117,042,477
2024-10-18 13.85 15.4 13.32 15.02 +11.67% 83,689 120,801,279
2024-10-17 13.06 14.12 12.99 13.45 +4.83% 54,293 73,346,521
2024-10-16 12.9 13.38 12.72 12.83 -1.84% 34,481 44,553,140
2024-10-15 13.32 13.55 12.98 13.07 -1.51% 29,627 39,415,143
2024-10-14 12.6 13.32 12.38 13.27 +3.67% 38,046 48,819,247
2024-10-11 13.84 13.84 12.54 12.8 -7.58% 35,860 46,718,379
2024-10-10 14.4 14.5 13.55 13.85 -0.57% 43,536 61,173,742
2024-10-09 15.28 15.68 13.93 13.93 -12.83% 70,950 105,515,278
2024-10-08 15.98 16 14.2 15.98 +19.25% 96,504 147,155,019
2024-09-30 11.54 13.41 11.54 13.4 +19.86% 68,271 85,696,376
2024-09-27 11.25 11.39 10.82 11.18 +2.95% 31,888 35,419,059
2024-09-26 9.85 10.88 9.83 10.86 +9.26% 48,456 50,421,802
2024-09-25 9.64 10.08 9.61 9.94 +4.3% 33,590 33,261,166
2024-09-24 9.15 9.55 9.05 9.53 +4.61% 21,274 19,876,932
2024-09-23 9.09 9.37 9.06 9.11 -0.65% 13,927 12,760,476
2024-09-20 9.4 9.44 9.09 9.17 -1.61% 13,769 12,707,471
2024-09-19 9.5 9.67 9.25 9.32 +0.11% 19,631 18,404,361
2024-09-18 9.67 9.68 9.18 9.31 -2.21% 13,513 12,624,286
2024-09-13 9.81 9.99 9.48 9.52 -2.96% 18,427 17,668,055
2024-09-12 9.94 10.13 9.77 9.81 -1.51% 13,177 13,112,164
2024-09-11 9.96 10.12 9.81 9.96 +0.81% 17,357 17,318,217
2024-09-10 9.63 10 9.57 9.88 +4.66% 30,343 29,710,325
2024-09-09 9.55 9.62 9.33 9.44 -1.67% 20,381 19,246,903
2024-09-06 9.57 9.84 9.54 9.6 -1.74% 21,103 20,392,501
2024-09-05 9.85 9.92 9.7 9.77 -1.01% 14,570 14,279,024
2024-09-04 10.16 10.16 9.75 9.87 -1.6% 27,936 27,655,728
2024-09-03 10.07 10.26 9.92 10.03 -0.69% 20,942 21,041,580
2024-09-02 10.43 10.64 10.05 10.1 -3.16% 33,091 34,113,642
2024-08-30 10.12 10.6 10.05 10.43 +3.47% 35,918 37,379,729
2024-08-29 9.7 10.24 9.69 10.08 +3.38% 32,159 32,168,637
2024-08-28 9.5 9.85 9.5 9.75 +0.21% 20,138 19,547,981
2024-08-27 9.86 10.03 9.6 9.73 -1.42% 26,714 26,148,084
2024-08-26 9.63 9.98 9.6 9.87 +3.79% 43,216 42,386,163
2024-08-23 9.42 9.62 9.27 9.51 +0.32% 27,639 26,030,908
2024-08-22 9.6 9.61 9.4 9.48 -0.32% 28,154 26,767,419
2024-08-21 8.8 9.62 8.8 9.51 +2.7% 28,726 27,230,611
2024-08-20 9.11 9.36 9.11 9.26 +0.33% 19,385 17,936,518
2024-08-19 9.48 9.48 8.99 9.23 -1.81% 28,355 26,135,644
2024-08-16 9.13 9.53 9.1 9.4 +3.41% 27,436 25,662,838
2024-08-15 9.17 9.28 9.01 9.09 -0.11% 32,824 30,033,331
2024-08-14 9.03 9.16 9.02 9.1 +0.78% 18,265 16,608,288
2024-08-13 8.85 9.05 8.6 9.03 +3.32% 28,340 25,047,946
2024-08-12 8.87 8.87 8.68 8.74 -1.69% 19,635 17,198,880
2024-08-09 8.88 9.09 8.84 8.89 +0.11% 21,358 19,077,889
2024-08-08 8.87 9.03 8.72 8.88 0% 23,001 20,399,038
2024-08-07 9.05 9.11 8.75 8.88 -0.34% 25,241 22,436,742
2024-08-06 8.88 9.1 8.71 8.91 +4.7% 38,899 34,644,085
2024-08-05 8.87 9.05 8.46 8.51 -4.38% 22,737 19,761,538
2024-08-02 8.98 9.13 8.86 8.9 -2.09% 16,252 14,607,922
2024-08-01 9.36 9.4 9.03 9.09 -2.36% 23,133 21,185,913
2024-07-31 8.84 9.36 8.69 9.31 +6.04% 20,713 18,862,282
2024-07-30 8.79 8.93 8.63 8.78 -0.11% 10,922 9,586,704
2024-07-29 9.05 9.18 8.7 8.79 -1.46% 11,888 10,499,948
2024-07-26 8.94 9.09 8.81 8.92 0% 12,326 11,052,271
2024-07-25 8.8 9.08 8.58 8.92 +1.83% 17,448 15,492,714
2024-07-24 8.99 9.12 8.75 8.76 -3.52% 17,026 15,146,723
2024-07-23 9.48 9.48 9.03 9.08 -2.99% 15,155 13,932,451
2024-07-22 9.32 9.48 9.25 9.36 -0.74% 16,607 15,569,200
2024-07-19 9.39 9.48 9.12 9.43 +2.06% 19,860 18,506,858
2024-07-18 9.27 9.38 8.96 9.24 -0.32% 15,802 14,438,174
2024-07-17 9.48 9.68 9.27 9.27 -3.34% 14,397 13,533,089
2024-07-16 9.43 9.61 9.31 9.59 +0.21% 16,712 15,863,636
2024-07-15 9.87 9.91 9.46 9.57 -1.95% 21,035 20,259,975
2024-07-12 9.87 9.89 9.6 9.76 +0.93% 16,493 16,057,868
2024-07-11 9.42 9.77 9.42 9.67 +3.09% 18,241 17,547,764
2024-07-10 9.36 9.53 9.27 9.38 +0.21% 12,844 12,077,835
2024-07-09 8.98 9.39 8.88 9.36 +4.35% 17,106 15,715,799
2024-07-08 9.4 9.4 8.88 8.97 -4.27% 14,269 12,959,944
2024-07-05 9.32 9.49 9.03 9.37 +1.63% 17,834 16,511,585
2024-07-04 9.48 9.63 9.18 9.22 -3.76% 21,392 19,986,587
2024-07-03 9.75 9.78 9.35 9.58 -1.14% 18,718 17,839,946
2024-07-02 9.81 9.94 9.6 9.69 -0.82% 15,566 15,227,547
2024-07-01 10.05 10.05 9.51 9.77 -2.69% 23,172 22,607,613
2024-06-28 10.09 10.49 9.99 10.04 -0.1% 20,296 20,816,936
2024-06-27 10.22 10.55 10.01 10.05 -1.76% 20,818 21,431,034
2024-06-26 10.07 10.29 9.73 10.23 +3.23% 27,830 27,718,196
2024-06-25 10.13 10.29 9.82 9.91 -2.65% 17,559 17,526,587
2024-06-24 10.94 10.94 10.16 10.18 -6.52% 19,773 20,786,258
2024-06-21 11.02 11.11 10.62 10.89 -1.71% 19,766 21,425,166
2024-06-20 11.02 11.63 10.97 11.08 +1.28% 32,525 36,790,895
2024-06-19 11.13 11.19 10.77 10.94 -1.62% 14,611 15,962,867
2024-06-18 11.12 11.16 10.83 11.12 +1.83% 18,968 20,910,182
2024-06-17 11.03 11.19 10.69 10.92 -1.18% 27,674 30,264,616
2024-06-14 11.08 11.23 10.88 11.05 -1.25% 19,525 21,498,516
2024-06-13 10.77 11.49 10.68 11.19 +4.29% 29,658 32,966,966
2024-06-12 10.57 10.96 10.57 10.73 +2.09% 11,567 12,483,783
2024-06-11 10.04 10.59 9.89 10.51 +3.55% 16,576 17,042,640
2024-06-07 10.01 10.44 10 10.15 +1.5% 12,253 12,476,653
2024-06-06 10.49 10.72 9.84 10 -4.4% 22,271 22,517,492
2024-06-05 10.6 10.71 10.45 10.46 -1.32% 18,711 19,797,540
2024-06-04 11.29 11.29 10.39 10.6 -5.27% 26,756 28,548,930
2024-06-03 11.62 11.7 11.07 11.19 -3.28% 17,846 20,232,701
2024-05-31 11.34 11.82 11.22 11.57 +3.3% 25,806 29,856,985
2024-05-30 11.05 11.33 10.9 11.2 +0.54% 15,968 17,899,333
2024-05-29 10.85 11.33 10.85 11.14 +0.72% 12,414 13,917,753
2024-05-28 11.33 11.4 11 11.06 -1.51% 12,667 14,161,833
2024-05-27 11.44 11.47 10.86 11.23 -0.62% 22,097 24,493,171
2024-05-24 11.1 11.77 11.1 11.3 -2.25% 14,819 16,810,186
2024-05-23 11.94 11.94 11.4 11.56 -1.7% 14,569 16,919,335
2024-05-22 11.38 11.82 11.31 11.76 +3.8% 18,087 20,947,384
2024-05-21 11.44 11.48 11.24 11.33 -0.96% 14,442 16,387,976
2024-05-20 11.56 11.96 11.36 11.44 -0.78% 16,455 19,065,916
2024-05-17 11.34 11.54 11.08 11.53 +3.41% 19,087 21,735,941
2024-05-16 11.38 11.43 11.1 11.15 -0.62% 13,446 15,162,392
2024-05-15 11.43 11.46 11.08 11.22 -0.53% 14,966 16,867,246
2024-05-14 11.03 11.58 11.03 11.28 +2.17% 25,379 28,820,883
2024-05-13 11.57 11.72 11.04 11.04 -4.66% 20,104 22,590,891
2024-05-10 11.86 11.97 11.49 11.58 -1.7% 15,149 17,609,565
2024-05-09 11.7 11.97 11.63 11.78 +0.51% 11,337 13,419,788
2024-05-08 11.81 11.99 11.66 11.72 -1.01% 13,419 15,808,291
2024-05-07 12.07 12.19 11.8 11.84 -0.84% 15,609 18,598,938
2024-05-06 12.47 12.47 11.78 11.94 -0.17% 22,546 26,942,422
2024-04-30 12 12.18 11.8 11.96 +1.36% 39,824 47,726,243
2024-04-29 11.46 11.83 11.4 11.8 +4.33% 19,678 22,964,839
2024-04-26 11 11.47 10.89 11.31 +2.82% 24,207 27,225,280
2024-04-25 10.46 11.09 10.27 11 +5.67% 27,121 29,409,727
2024-04-24 10.28 10.44 10.15 10.41 +1.56% 14,331 14,807,722
2024-04-23 10.34 10.49 10.1 10.25 +0.59% 19,513 20,050,957
2024-04-22 10.05 10.3 9.7 10.19 +1.39% 16,029 16,175,939
2024-04-19 9.98 10.16 9.82 10.05 +0.2% 23,329 23,362,211
2024-04-18 10.3 10.34 9.96 10.03 -3% 26,770 27,122,096
2024-04-17 9.79 10.37 9.78 10.34 +8.84% 20,875 21,180,248
2024-04-16 10.3 10.3 9.39 9.5 -7.32% 37,956 36,551,559
2024-04-15 10.81 10.9 10.07 10.25 -5.62% 36,649 37,863,514
2024-04-12 10.93 11.16 10.84 10.86 -0.64% 16,068 17,657,306
2024-04-11 11.11 11.27 10.91 10.93 -2.24% 17,916 19,765,882
2024-04-10 11.42 11.46 11.05 11.18 -2.44% 17,699 19,778,456
2024-04-09 11.09 11.54 11.06 11.46 +2.41% 14,179 16,009,774
2024-04-08 11.41 11.71 11.17 11.19 -4.03% 19,837 22,413,410
2024-04-03 11.97 12.18 11.5 11.66 -2.83% 21,932 25,641,941
2024-04-02 12.29 12.29 11.72 12 -0.08% 23,725 28,382,337
2024-04-01 11.11 12.33 11.02 12.01 +9.18% 41,965 49,501,838
2024-03-29 10.86 11.05 10.6 11 +2.23% 21,620 23,622,862
2024-03-28 10.74 10.97 10.41 10.76 +1.8% 26,035 28,005,542
2024-03-27 11.25 11.26 10.57 10.57 -6.04% 28,935 31,441,618
2024-03-26 11.62 11.83 11.03 11.25 -2.17% 44,721 50,648,871
2024-03-25 12.71 12.71 11.5 11.5 -9.23% 57,232 68,759,332
2024-03-22 13.09 13.14 12.5 12.67 -3.21% 28,256 36,134,973
2024-03-21 13.43 13.52 13 13.09 -1.73% 29,253 38,574,951
2024-03-20 13.38 13.42 13.1 13.32 -0.22% 24,629 32,603,285
2024-03-19 13.24 13.62 13.18 13.35 +0.98% 24,053 32,104,863
2024-03-18 13.15 13.25 12.99 13.22 +1.3% 19,691 25,891,921
2024-03-15 12.81 13.09 12.65 13.05 +1.71% 12,368 15,975,612
2024-03-14 13 13.07 12.74 12.83 -1.38% 20,892 26,946,899
2024-03-13 13.02 13.28 12.91 13.01 -0.15% 21,277 27,918,971
2024-03-12 12.81 13.05 12.6 13.03 +2.44% 30,707 39,623,362
2024-03-11 12.9 12.91 12.37 12.72 -1.09% 21,968 27,621,528
2024-03-08 12.3 12.95 12.26 12.86 +4.89% 34,851 44,159,703
2024-03-07 12.5 12.7 12.1 12.26 -1.92% 28,163 34,881,035
2024-03-06 12.73 12.81 12.21 12.5 -2.87% 34,178 42,571,227
2024-03-05 12.65 13.39 12.45 12.87 +1.66% 36,029 46,473,263
2024-03-04 13.05 13.1 12.38 12.66 -1.56% 26,153 33,047,827
2024-03-01 12.8 13.2 12.47 12.86 +3.96% 34,501 44,055,081
2024-02-29 11.54 12.4 11.4 12.37 +7.29% 36,462 44,103,842
2024-02-28 12.73 13 11.51 11.53 -8.93% 47,755 58,953,934
2024-02-27 12.2 12.72 12.06 12.66 +3.09% 30,609 37,814,689
2024-02-26 12.17 12.69 12.03 12.28 +0.66% 40,331 50,070,846
2024-02-23 11.89 12.34 11.79 12.2 +3.39% 27,229 33,010,931
2024-02-22 11.62 11.9 11.43 11.8 +2.16% 17,057 19,895,672
2024-02-21 11.16 12.04 10.96 11.55 +3.22% 27,218 31,643,955
2024-02-20 11.06 11.39 10.43 11.19 +3.8% 27,027 29,629,077
2024-02-19 10.1 11.29 10.1 10.78 +4.26% 49,175 53,465,756
2024-02-08 8.98 10.45 8.75 10.34 +14.89% 50,477 48,327,329
2024-02-07 9.38 9.6 8.82 9 -5.16% 53,149 49,016,006
2024-02-06 9.16 9.97 8.44 9.49 +2.59% 48,776 44,227,900
2024-02-05 10.68 10.71 9.13 9.25 -13.55% 44,687 43,025,027
2024-02-02 11.31 11.67 10.25 10.7 -6.79% 35,092 38,376,622
2024-02-01 11.62 11.78 11.12 11.48 -0.78% 32,724 37,567,893
2024-01-31 12.45 12.5 11.5 11.57 -8.17% 37,589 44,730,943
2024-01-30 12.74 12.99 12.51 12.6 -2.33% 20,814 26,526,221
2024-01-29 13.63 13.86 12.88 12.9 -5.84% 30,433 40,021,600
2024-01-26 14.03 14.1 13.62 13.7 -1.93% 17,413 24,076,902
2024-01-25 13.23 14.06 13.13 13.97 +5.59% 23,799 32,665,249
2024-01-24 13.38 13.68 12.76 13.23 -1.12% 21,797 28,540,298
2024-01-23 13.33 13.57 13.11 13.38 0% 16,997 22,657,945
2024-01-22 14.29 14.36 13.27 13.38 -6.17% 21,410 29,681,571
2024-01-19 14.54 14.85 14.2 14.26 -1.93% 14,905 21,490,724
2024-01-18 14.58 14.76 14 14.54 -0.75% 20,688 29,723,288
2024-01-17 15.15 15.21 14.65 14.65 -3.3% 13,355 19,879,214
2024-01-16 15.06 15.25 14.8 15.15 +0.66% 19,074 28,569,454
2024-01-15 15.05 15.3 14.85 15.05 -0.73% 13,342 20,148,039
2024-01-12 15.6 15.62 15.09 15.16 -3.38% 19,524 29,952,427
2024-01-11 15.25 15.78 15.01 15.69 +3.5% 22,648 34,955,900
2024-01-10 15.22 15.59 14.88 15.16 -0.46% 20,140 30,723,131
2024-01-09 15.23 15.6 15.11 15.23 +0.26% 19,047 29,082,617
2024-01-08 15.73 15.88 15.16 15.19 -2.94% 25,458 39,384,236
2024-01-05 16.3 16.42 15.57 15.65 -3.69% 27,982 44,608,179
2024-01-04 16.78 17.09 16.18 16.25 -3.68% 20,585 33,792,471
2024-01-03 17.3 17.43 16.74 16.87 -2.93% 24,915 42,303,721
2024-01-02 17.68 18.1 17.36 17.38 -1.31% 26,596 46,957,480

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

щЗСщАЪчБ╡ 300091

2024年一季度

ц▒ЗхШЙцЧ╢ф╗г 603101

2023年全年

шЛПхееф╝ацДЯ 300507

2024年至今

хЫ╜чЫ╛щЗПхнР 688027

近期数据

х╕ВхМЧщлШцЦ░ 600604

近期数据

цЬмх╖ЭцЩ║шГ╜ 300964

近半年

чЪЦф╗кчзСцКА 688600

近三个月

цЩ║цШОш╛╛ 688636

2023年全年

цеЪхдйщ╛Щ 003040

2024年至今

ф╕ЬцЬЫцЧ╢ф╗г 600052

2024年至今

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

近三个月
生物医药
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
区块链

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