ш╡ЫчЙ╣цЦ░цЭР 688398

数据更新至:

添加到对比分析

16.51 +0.06%

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

16.51
+0.06% +0.01
16.37
开盘价
16.58
最高价
16.08
最低价
7,726
成交量
数据更新至: 2025-03-25

技术指标

16.84
MA5 (5日均线)
17.22
MA10 (10日均线)
17.07
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 16.37 16.58 16.08 16.51 +0.06% 7,726 12,637,556
2025-03-24 16.67 17.1 16.19 16.5 -1.37% 18,072 29,816,810
2025-03-21 17.01 17.07 16.68 16.73 -2.11% 17,306 29,095,519
2025-03-20 17.22 17.36 17.03 17.09 -1.67% 13,851 23,790,932
2025-03-19 17.32 17.62 16.83 17.38 +1.05% 24,099 41,643,503
2025-03-18 17.64 17.78 16.93 17.2 -1.83% 34,231 59,030,783
2025-03-17 17.99 18.88 17.5 17.52 -1.85% 43,838 79,634,917
2025-03-14 17.63 18.26 17.63 17.85 +0.62% 17,489 31,403,191
2025-03-13 17.65 18 17.4 17.74 +0.51% 15,718 27,877,549
2025-03-12 18.02 18.06 17.6 17.65 -2.27% 16,872 29,935,323
2025-03-11 17.11 18.07 17 18.06 +4.82% 23,572 41,608,474
2025-03-10 17.29 17.5 16.88 17.23 -0.12% 21,418 36,906,044
2025-03-07 17.42 17.96 17.23 17.25 -0.98% 24,896 43,689,641
2025-03-06 17.2 17.55 17.2 17.42 +0.69% 20,479 35,578,600
2025-03-05 17.24 17.38 16.75 17.3 -0.06% 21,829 37,348,319
2025-03-04 16.98 17.35 16.7 17.31 +2.85% 25,641 43,689,100
2025-03-03 16.1 17.1 16.07 16.83 +5.19% 40,789 68,283,867
2025-02-28 15.85 16.22 15.72 16 +0.69% 31,832 50,974,806
2025-02-27 16.06 16.06 15.63 15.89 -0.38% 20,591 32,599,223
2025-02-26 16.1 16.23 15.91 15.95 -0.93% 16,829 26,950,645
2025-02-25 16.05 16.45 15.81 16.1 -0.06% 25,132 40,630,244
2025-02-24 15.83 16.21 15.66 16.11 +1.83% 21,721 34,645,887
2025-02-21 16.08 16.12 15.71 15.82 -1.19% 20,182 32,009,158
2025-02-20 16.03 16.25 15.83 16.01 -0.12% 15,304 24,488,483
2025-02-19 15.7 16.05 15.5 16.03 +2.82% 16,887 26,850,786
2025-02-18 15.87 16.26 15.54 15.59 -1.52% 19,736 31,384,714
2025-02-17 15.57 16.08 15.35 15.83 +1.6% 22,654 35,581,539
2025-02-14 15.46 15.78 15.4 15.58 -0.26% 14,418 22,483,164
2025-02-13 15.98 16.37 15.62 15.62 -2.01% 22,156 35,321,775
2025-02-12 16.18 16.18 15.71 15.94 +0.06% 30,303 48,261,675
2025-02-11 15.19 16 15.16 15.93 +4.8% 51,393 80,752,915
2025-02-10 14.8 15.25 14 15.2 +3.75% 33,169 49,552,056
2025-02-07 14.31 14.87 14.31 14.65 +1.74% 17,233 25,279,172
2025-02-06 14.41 14.48 14.24 14.4 +0.63% 12,580 18,085,759
2025-02-05 14.74 14.76 14.27 14.31 -2.25% 14,216 20,471,167
2025-01-27 14.75 14.86 14.6 14.64 -0.75% 9,334 13,717,146
2025-01-24 14.35 14.9 14.1 14.75 +2.79% 19,367 28,118,688
2025-01-23 14.8 14.88 14.26 14.35 -2.97% 21,329 31,125,203
2025-01-22 14.29 14.9 14.15 14.79 +3.94% 24,601 35,924,023
2025-01-21 14.09 14.29 14.03 14.23 +0.35% 9,734 13,803,774
2025-01-20 14.18 14.29 14.02 14.18 +0.71% 11,257 15,920,788
2025-01-17 14.2 14.21 13.99 14.08 -0.56% 10,668 15,033,625
2025-01-16 14.02 14.29 13.82 14.16 +1.8% 18,931 26,613,281
2025-01-15 13.5 14.06 13.2 13.91 +3.42% 20,967 28,949,808
2025-01-14 13.17 13.47 13 13.45 +1.59% 16,946 22,514,750
2025-01-13 12.52 13.5 12.42 13.24 +4.83% 16,525 21,638,409
2025-01-10 12.75 12.85 12.47 12.63 -0.79% 8,562 10,848,464
2025-01-09 12.71 12.86 12.67 12.73 +0.08% 5,460 6,975,141
2025-01-08 12.87 12.88 12.42 12.72 -1.09% 7,512 9,512,735
2025-01-07 12.9 12.97 12.5 12.86 +0.39% 6,603 8,396,540
2025-01-06 12.87 13.24 12.39 12.81 -0.31% 7,924 10,119,241
2025-01-03 13.31 13.38 12.85 12.85 -3.6% 12,458 16,252,421
2025-01-02 13.52 13.69 13.2 13.33 -1.11% 8,014 10,779,654
2024-12-31 13.72 13.85 13.48 13.48 -1.75% 12,062 16,426,957
2024-12-30 13.82 13.86 13.5 13.72 -0.65% 8,605 11,789,697
2024-12-27 13.76 13.94 13.53 13.81 +0.8% 7,444 10,299,458
2024-12-26 13.56 13.79 13.51 13.7 +1.33% 6,714 9,190,695
2024-12-25 13.84 13.84 13.4 13.52 -2.31% 13,535 18,322,191
2024-12-24 13.64 14 13.53 13.84 +2.52% 10,791 14,853,014
2024-12-23 14.23 14.23 13.47 13.5 -4.46% 14,272 19,747,428
2024-12-20 14.05 14.27 14 14.13 +0.57% 9,921 14,047,982
2024-12-19 14.06 14.13 13.75 14.05 -0.85% 13,780 19,180,649
2024-12-18 14.32 14.48 14.13 14.17 -1.53% 14,829 21,145,388
2024-12-17 15.1 15.14 14.31 14.39 -4.19% 21,091 30,820,460
2024-12-16 15.2 15.44 14.9 15.02 -1.25% 16,290 24,721,344
2024-12-13 15.64 15.64 15.2 15.21 -2.75% 17,863 27,419,459
2024-12-12 15.68 15.68 15.5 15.64 +0.26% 17,269 26,874,631
2024-12-11 15.61 15.65 15.48 15.6 +0.52% 11,953 18,596,894
2024-12-10 16.1 16.2 15.44 15.52 -0.45% 19,920 31,448,132
2024-12-09 15.48 15.8 15.42 15.59 +0.65% 14,969 23,362,577
2024-12-06 15.43 15.58 15.27 15.49 +0.45% 12,964 20,035,115
2024-12-05 15.2 15.53 15.2 15.42 +0.78% 12,071 18,589,416
2024-12-04 15.88 15.88 15.15 15.3 -3.1% 18,633 28,734,893
2024-12-03 15.56 15.92 15.4 15.79 +1.94% 23,146 36,471,700
2024-12-02 15.24 15.65 15.22 15.49 +1.91% 18,454 28,560,253
2024-11-29 14.97 15.27 14.8 15.2 +1.6% 14,523 21,932,431
2024-11-28 15.08 15.2 14.95 14.96 -0.8% 8,757 13,213,881
2024-11-27 14.87 15.08 14.3 15.08 +1.41% 11,726 17,162,144
2024-11-26 14.81 15.4 14.73 14.87 +0.81% 16,241 24,467,302
2024-11-25 14.6 14.89 14.41 14.75 +0.96% 14,405 21,050,221
2024-11-22 15.05 15.68 14.55 14.61 -2.92% 24,642 37,375,130
2024-11-21 15.2 15.28 14.94 15.05 -0.73% 12,257 18,530,996
2024-11-20 14.87 15.23 14.82 15.16 +1.4% 12,845 19,392,600
2024-11-19 14.58 14.95 14.39 14.95 +2.75% 12,757 18,727,721
2024-11-18 14.8 15.15 14.51 14.55 -2.15% 19,041 28,151,754
2024-11-15 15.1 15.38 14.81 14.87 -2.24% 12,352 18,731,872
2024-11-14 15.75 15.87 15.18 15.21 -3.49% 20,773 32,121,666
2024-11-13 15.68 15.82 15.35 15.76 +0.38% 21,862 34,104,181
2024-11-12 15.82 16.05 15.5 15.7 -0.63% 31,796 50,281,976
2024-11-11 15.36 15.81 15.2 15.8 +3% 26,017 40,601,890
2024-11-08 15.44 15.61 15.15 15.34 +0.92% 34,071 52,255,635
2024-11-07 14.78 15.21 14.7 15.2 +2.36% 20,743 31,144,423
2024-11-06 14.8 15.09 14.7 14.85 +0.34% 23,303 34,656,504
2024-11-05 14.5 14.9 14.43 14.8 +1.72% 18,292 26,917,877
2024-11-04 14.21 14.65 14.21 14.55 +1.61% 13,395 19,416,435
2024-11-01 14.4 14.57 14.16 14.32 -0.62% 30,564 43,951,767
2024-10-31 14.47 14.51 14.15 14.41 -0.62% 36,807 52,689,380
2024-10-30 15.13 15.2 14.38 14.5 -5.17% 38,783 57,152,499
2024-10-29 16.1 16.16 14.98 15.29 -5.09% 52,827 81,576,775
2024-10-28 15.5 16.23 15.33 16.11 +1% 45,912 73,047,515
2024-10-25 15.61 16.09 15.45 15.95 +2.9% 39,084 62,058,028
2024-10-24 15.08 15.5 15.08 15.5 +2.24% 25,458 39,092,108
2024-10-23 15 15.24 14.9 15.16 +1.13% 21,629 32,694,134
2024-10-22 14.99 15.13 14.83 14.99 -0.53% 21,071 31,507,124
2024-10-21 15.18 15.3 14.93 15.07 +0.13% 41,161 62,176,350
2024-10-18 14.48 15.35 14.25 15.05 +3.22% 27,710 41,518,079
2024-10-17 14.78 15.13 14.58 14.58 -0.14% 24,030 35,498,829
2024-10-16 14.6 14.71 14.32 14.6 -0.34% 27,800 40,438,343
2024-10-15 14.99 15.02 14.64 14.65 -2.59% 12,712 18,877,676
2024-10-14 14.77 15.12 14.4 15.04 +1.76% 18,485 27,205,450
2024-10-11 14.97 15.02 14.4 14.78 -1.27% 26,888 39,515,673
2024-10-10 14.95 15.38 14.65 14.97 +0.4% 28,990 43,529,702
2024-10-09 16.53 16.69 14.88 14.91 -14.16% 54,742 87,012,431
2024-10-08 18.85 18.85 16.12 17.37 +9.8% 68,522 119,341,203
2024-09-30 14.65 15.98 14 15.82 +13.08% 66,801 100,052,896
2024-09-27 13.36 14.31 13.16 13.99 +7.62% 23,498 31,896,684
2024-09-26 12.28 13.02 12.17 13 +6.47% 23,345 29,396,126
2024-09-25 12.6 12.68 12.16 12.21 -1.29% 19,008 23,611,403
2024-09-24 11.68 12.37 11.67 12.37 +7.66% 24,120 29,054,504
2024-09-23 11.6 11.65 11.41 11.49 -0.17% 6,791 7,809,246
2024-09-20 12.07 12.07 11.42 11.51 -2.79% 7,336 8,478,094
2024-09-19 11.68 12.03 11.58 11.84 +1.89% 8,143 9,654,969
2024-09-18 11.7 11.7 11.32 11.62 -0.17% 9,424 10,781,024
2024-09-13 12.02 12.08 11.64 11.64 -2.68% 12,292 14,495,482
2024-09-12 12.09 12.21 11.94 11.96 -0.75% 6,527 7,886,407
2024-09-11 12.04 12.14 11.92 12.05 +0.92% 7,398 8,881,407
2024-09-10 12.1 12.35 11.86 11.94 -1.32% 8,683 10,397,669
2024-09-09 11.99 12.17 11.94 12.1 +0.5% 6,920 8,350,393
2024-09-06 12.46 12.53 12.01 12.04 -3.99% 14,577 17,747,313
2024-09-05 12.6 12.7 12.41 12.54 -0.24% 6,673 8,362,420
2024-09-04 12.47 12.65 12.39 12.57 +0.32% 5,964 7,469,300
2024-09-03 12.38 12.67 12.29 12.53 +1.46% 7,757 9,677,206
2024-09-02 12.72 12.72 12.34 12.35 -2.91% 11,126 13,855,477
2024-08-30 12.63 12.91 12.28 12.72 +2.17% 14,675 18,598,475
2024-08-29 11.98 12.52 11.98 12.45 +3.32% 12,779 15,751,238
2024-08-28 12.04 12.28 11.96 12.05 -0.5% 9,195 11,126,016
2024-08-27 12.16 12.37 12.08 12.11 -1.46% 11,954 14,554,497
2024-08-26 12.76 12.8 12.06 12.29 -4.36% 23,033 28,487,083
2024-08-23 12.68 12.88 12.5 12.85 +1.82% 10,673 13,554,482
2024-08-22 12.63 12.73 12.5 12.62 -0.08% 9,302 11,761,522
2024-08-21 12.76 12.78 12.52 12.63 -0.08% 6,846 8,653,155
2024-08-20 13.05 13.24 12.59 12.64 -2.62% 11,426 14,591,032
2024-08-19 13.02 13.3 12.95 12.98 -0.46% 9,877 12,964,271
2024-08-16 13.24 13.42 13.02 13.04 -2.1% 9,730 12,837,058
2024-08-15 13.3 13.54 13.05 13.32 +0.68% 8,911 11,894,923
2024-08-14 13.51 13.61 13.2 13.23 -2.65% 8,385 11,158,255
2024-08-13 13.78 13.87 13.31 13.59 -0.66% 8,863 11,939,257
2024-08-12 13.63 13.76 13.46 13.68 +0.07% 6,322 8,619,460
2024-08-09 13.97 14.02 13.66 13.67 -1.23% 8,036 11,091,632
2024-08-08 14.02 14.17 13.65 13.84 -1.91% 8,836 12,233,763
2024-08-07 14.13 14.34 13.96 14.11 +0.36% 14,050 19,921,871
2024-08-06 14.31 14.45 13.89 14.06 +0.5% 13,044 18,388,441
2024-08-05 14.14 14.47 13.83 13.99 -0.99% 18,504 26,252,471
2024-08-02 14.32 14.55 14.03 14.13 -1.81% 13,845 19,842,891
2024-08-01 14.35 14.77 14.24 14.39 -0.42% 19,573 28,247,340
2024-07-31 13.75 14.52 13.64 14.45 +4.71% 27,133 38,436,612
2024-07-30 13.56 13.92 13.04 13.8 +3.92% 27,672 37,442,861
2024-07-29 13.88 13.97 13.28 13.28 -3.84% 17,497 23,584,991
2024-07-26 13.74 14.06 13.6 13.81 +0.29% 16,130 22,247,384
2024-07-25 13.93 13.98 13.67 13.77 -0.58% 9,742 13,474,923
2024-07-24 14.33 14.39 13.73 13.85 -3.08% 13,934 19,442,858
2024-07-23 14.66 14.75 14.25 14.29 -2.52% 15,949 23,041,241
2024-07-22 14.92 15.1 14.52 14.66 -1.74% 15,342 22,478,847
2024-07-19 15.09 15.21 14.81 14.92 -1.39% 13,763 20,608,625
2024-07-18 15.13 15.26 14.81 15.13 -0.72% 8,413 12,642,464
2024-07-17 15.55 15.67 15.11 15.24 -1.61% 10,259 15,765,521
2024-07-16 15.91 16 15.3 15.49 -2.58% 15,157 23,559,405
2024-07-15 16.31 16.31 15.68 15.9 -2.63% 9,732 15,477,428
2024-07-12 16.63 16.63 16.31 16.33 -1.03% 7,575 12,468,795
2024-07-11 16.32 16.55 16.13 16.5 +3.06% 12,527 20,483,465
2024-07-10 16.44 16.5 16.01 16.01 -1.42% 5,902 9,539,222
2024-07-09 15.99 16.32 15.67 16.24 +1.5% 13,220 21,156,985
2024-07-08 16.53 16.58 15.9 16 -2.85% 10,895 17,537,602
2024-07-05 16.21 16.66 16.11 16.47 +0.18% 9,952 16,283,573
2024-07-04 16.49 16.87 16.21 16.44 -1.91% 9,355 15,425,548
2024-07-03 17.35 17.35 16.6 16.76 -1.47% 12,292 20,651,696
2024-07-02 17.45 17.45 17 17.01 -2.02% 4,210 7,240,519
2024-07-01 17.58 17.66 17.04 17.36 -1.25% 7,937 13,744,191
2024-06-28 17.51 17.79 17.4 17.58 +0.4% 5,981 10,550,303
2024-06-27 17.9 17.92 17.48 17.51 -1.63% 5,974 10,549,447
2024-06-26 17.83 17.9 17.49 17.8 +0.96% 8,870 15,736,541
2024-06-25 17.48 17.86 17.16 17.63 +1.91% 12,300 21,690,785
2024-06-24 18.53 18.53 17.2 17.3 -5.98% 15,830 27,916,266
2024-06-21 18.55 18.78 18.29 18.4 -1.5% 6,528 12,111,533
2024-06-20 18.97 19.18 18.25 18.68 -32.93% 12,776 23,807,092
2024-06-19 28.19 28.37 27.8 27.85 -1.17% 7,572 21,218,840
2024-06-18 28.89 28.89 28.15 28.18 -1.19% 11,014 31,194,905
2024-06-17 28.59 28.9 28.23 28.52 -0.94% 5,661 16,149,889
2024-06-14 28.6 28.8 28.2 28.79 +1.12% 6,639 18,962,770
2024-06-13 28.3 28.6 27.97 28.47 +0.71% 7,835 22,160,188
2024-06-12 28.57 28.74 27.94 28.27 -1.08% 8,574 24,328,990
2024-06-11 28.88 28.88 27.59 28.58 +0.42% 8,304 23,421,422
2024-06-07 28.67 29.1 28.4 28.46 -0.73% 7,952 22,797,448
2024-06-06 29.61 29.96 28.65 28.67 -3.17% 10,716 31,069,087
2024-06-05 29.86 30.01 29.58 29.61 -0.77% 3,875 11,556,544
2024-06-04 29.6 30.08 29.25 29.84 +0.61% 6,362 18,814,480
2024-06-03 30.6 30.6 29.43 29.66 -1.49% 6,798 20,237,554
2024-05-31 29.6 30.52 29.58 30.11 +1.55% 7,036 21,209,174
2024-05-30 30.29 30.33 29.37 29.65 -1.53% 7,888 23,563,472
2024-05-29 30.16 30.31 30.06 30.11 +0.03% 4,322 13,051,122
2024-05-28 30.8 30.8 30.01 30.1 -2.08% 6,941 21,037,831
2024-05-27 30.79 30.79 30.03 30.74 +0.52% 6,566 19,983,251
2024-05-24 31.4 31.4 30.54 30.58 -1.23% 9,629 29,834,973
2024-05-23 32.17 32.17 30.81 30.96 -3.82% 10,379 32,501,481
2024-05-22 32.35 32.48 32 32.19 -0.74% 8,043 25,928,078
2024-05-21 32.65 32.9 32.2 32.43 -1.13% 6,793 22,080,882
2024-05-20 33.27 33.68 32.59 32.8 -1.41% 12,162 40,055,382
2024-05-17 33.2 33.73 32.84 33.27 -0.78% 9,160 30,460,916
2024-05-16 33.98 34.3 33.4 33.53 -1.79% 9,638 32,565,991
2024-05-15 35.3 35.3 34.02 34.14 -3.45% 9,590 33,093,814
2024-05-14 33.96 35.96 33.93 35.36 +4.09% 19,671 69,307,847
2024-05-13 34.06 34.37 33.5 33.97 -0.32% 8,281 28,081,804
2024-05-10 34.35 34.35 33.36 34.08 -0.2% 11,009 37,156,645
2024-05-09 33.32 34.5 33.2 34.15 +3.08% 13,449 45,732,861
2024-05-08 33.15 33.74 32.71 33.13 +0.03% 13,155 43,738,436
2024-05-07 31.99 33.32 31.7 33.12 +4.09% 21,278 69,661,020
2024-05-06 31 32.12 30.91 31.82 +3.31% 15,269 47,940,748
2024-04-30 31 31.36 30.63 30.8 -1.35% 10,040 31,093,924
2024-04-29 32.04 32.04 30.31 31.22 -1.64% 16,568 51,806,020
2024-04-26 30.84 31.79 30.84 31.74 +2.42% 7,190 22,680,405
2024-04-25 31 31.24 30.77 30.99 +0.42% 3,171 9,849,735
2024-04-24 29.8 31 29.8 30.86 +0.1% 3,754 11,535,007
2024-04-23 30.53 31.23 30.53 30.83 +0.36% 3,335 10,263,793
2024-04-22 31.12 31.59 30.66 30.72 -1.44% 6,059 18,796,265
2024-04-19 30.41 31.78 30.39 31.17 +1.86% 9,283 29,045,856
2024-04-18 29.87 31.06 29.69 30.6 +1.93% 16,379 50,149,028
2024-04-17 29.74 30.25 28.71 30.02 +4.49% 7,483 22,279,624
2024-04-16 29.58 29.77 28.41 28.73 -3.56% 9,079 26,288,997
2024-04-15 30.52 30.52 29.17 29.79 -1.72% 11,096 32,895,101
2024-04-12 29.95 31.32 29.36 30.31 +1.71% 9,096 27,366,890
2024-04-11 29.9 30.35 29.6 29.8 0% 3,512 10,539,273
2024-04-10 30.89 31.1 29.62 29.8 -3.53% 4,900 14,745,405
2024-04-09 30.7 31.4 30.7 30.89 +0.39% 4,707 14,586,138
2024-04-08 31.03 31.84 30.5 30.77 -1.54% 5,665 17,681,893
2024-04-03 30.47 31.77 30.47 31.25 +2.06% 12,067 37,655,907
2024-04-02 30.31 31.18 29.8 30.62 +1.36% 8,365 25,398,996
2024-04-01 30.16 30.34 29.85 30.21 +0.37% 3,216 9,685,044
2024-03-29 29.43 30.28 29.12 30.1 +2.28% 8,169 24,344,497
2024-03-28 28.8 29.69 28.61 29.43 +2.9% 6,661 19,521,576
2024-03-27 29.31 29.31 28.6 28.6 -1.75% 4,607 13,297,613
2024-03-26 29.34 29.85 28.91 29.11 -1.66% 4,868 14,259,939
2024-03-25 30.41 30.49 29.39 29.6 -3.08% 6,747 20,115,678
2024-03-22 31.33 31.35 30.36 30.54 -2.43% 5,723 17,576,529
2024-03-21 30.76 32.27 30.76 31.3 +1.76% 9,633 30,260,537
2024-03-20 29.81 30.97 29.7 30.76 +2.84% 8,521 25,883,875
2024-03-19 29.95 30.16 29.85 29.91 -0.83% 3,938 11,822,154
2024-03-18 29.96 30.2 29.67 30.16 +0.63% 6,918 20,666,175
2024-03-15 29.8 29.98 29.45 29.97 +0.91% 3,892 11,576,590
2024-03-14 30.21 30.6 29.36 29.7 -1.79% 5,160 15,368,141
2024-03-13 30.5 30.5 29.6 30.24 +0.77% 6,739 20,281,920
2024-03-12 28.82 30.35 28.82 30.01 +3.48% 10,960 32,718,295
2024-03-11 28.56 29.1 28.51 29 +1.15% 3,911 11,332,563
2024-03-08 29.1 29.25 28.51 28.67 -1.82% 4,601 13,215,138
2024-03-07 29.28 29.5 28.87 29.2 -0.31% 4,757 13,881,455
2024-03-06 28.46 29.29 28.46 29.29 +2.2% 4,635 13,460,748
2024-03-05 29.95 29.95 28.64 28.66 -3.99% 9,335 27,053,238
2024-03-04 29.87 30.19 29.22 29.85 -0.5% 5,550 16,423,606
2024-03-01 29.95 30.12 29.31 30 +0.1% 9,383 27,778,386
2024-02-29 29.18 29.97 28.81 29.97 +2.71% 7,771 23,018,308
2024-02-28 30.88 31.35 29.18 29.18 -5.51% 14,847 44,822,488
2024-02-27 29.77 30.89 29.44 30.88 +2.73% 12,115 36,858,493
2024-02-26 29.45 30.71 29.03 30.06 +3.62% 15,175 45,432,130
2024-02-23 28.9 29.1 28.4 29.01 +0.38% 10,497 30,149,324
2024-02-22 28.77 29.2 28.52 28.9 +0.14% 6,424 18,547,634
2024-02-21 29.04 29.8 28.72 28.86 -1.27% 8,917 26,148,418
2024-02-20 28.71 29.4 27.91 29.23 +1.39% 5,993 17,315,062
2024-02-19 29.49 30 28.6 28.83 -1.23% 7,801 22,832,022
2024-02-08 25.61 29.19 25.19 29.19 +13.18% 17,525 48,727,409
2024-02-07 27.8 28.14 25.79 25.79 -10.92% 14,969 40,307,551
2024-02-06 29.33 29.72 24.37 28.95 -2% 23,253 62,977,407
2024-02-05 30.8 30.8 29.38 29.54 -6.04% 9,943 29,931,170
2024-02-02 31.19 31.51 29.29 31.44 +0.77% 13,647 41,715,758
2024-02-01 30.66 31.83 29.01 31.2 +0.71% 11,456 34,986,630
2024-01-31 30.6 30.98 28.82 30.98 -0.06% 9,747 29,106,993
2024-01-30 30.5 31.71 30.03 31 +0.91% 10,540 32,613,688
2024-01-29 30.29 30.83 29.9 30.72 +0.75% 7,315 22,175,927
2024-01-26 30.88 31.09 29.81 30.49 -1.26% 5,917 17,980,115
2024-01-25 30.32 31.31 29.68 30.88 +1.58% 9,534 29,230,032
2024-01-24 31.07 31.18 28.7 30.4 -1.97% 15,370 45,576,617
2024-01-23 32.09 32.09 30.14 31.01 -2.76% 11,002 34,015,681
2024-01-22 32.7 32.74 30.99 31.89 -2.48% 13,523 42,965,164
2024-01-19 32.23 32.74 31.6 32.7 +0.74% 11,375 36,559,566
2024-01-18 31.97 32.55 30.59 32.46 +1.5% 10,275 32,228,183
2024-01-17 32.71 33.1 31.98 31.98 -2.23% 6,748 22,021,928
2024-01-16 32.61 32.8 32.06 32.71 +0.15% 6,093 19,803,055
2024-01-15 33.29 33.29 32.43 32.66 -1.03% 9,905 32,438,745
2024-01-12 32.06 33.06 31.38 33 +2.48% 13,105 42,641,903
2024-01-11 31 32.2 30.2 32.2 +3.67% 9,779 30,558,745
2024-01-10 30.56 31.2 30.01 31.06 +1.64% 5,170 15,905,621
2024-01-09 30.16 31.1 30.16 30.56 +1.33% 5,670 17,350,276
2024-01-08 31.68 31.68 30.02 30.16 -4.13% 7,707 23,659,622
2024-01-05 32.01 32.1 31.09 31.46 -1.41% 5,286 16,687,537
2024-01-04 31.48 31.98 31.2 31.91 +1.37% 5,257 16,665,370
2024-01-03 31.96 32.1 31.26 31.48 -1.5% 5,345 16,870,657
2024-01-02 31.44 32.09 31.41 31.96 +1.14% 6,588 21,015,518

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

щЗСчСЮчЯ┐ф╕Ъ 600714

2023年全年

чЫР чФ░ ц╕п 000088

2024年至今

цЭнщТвшВбф╗╜ 600126

近期数据

цШещЫкщгЯхУБ 605567

2024年一季度

хоЙщАЪцОзшВб 600179

2022-2023两年

ф╕нчзСчФ╡ц░Ф 300035

2024年一季度

ф╕нцЭРшКВшГ╜ 603126

近期数据

ц▒Яше┐щХ┐ш┐Р 600561

近三个月

цеЪхдйщлШщАЯ 600035

2024年一季度

чЫИх║╖чФЯхС╜ 300143

2024年一季度

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
生物医药
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
智能制造

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