чзСхЙНчФЯчЙй 688526

数据更新至:

添加到对比分析

15.59 +1.90%

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

15.59
+1.9% +0.29
15.23
开盘价
15.6
最高价
15.14
最低价
17,080
成交量
数据更新至: 2025-03-25

技术指标

15.35
MA5 (5日均线)
15.40
MA10 (10日均线)
15.09
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 15.23 15.6 15.14 15.59 +1.9% 17,080 26,360,102
2025-03-24 15.08 15.36 15.03 15.3 +1.8% 34,165 51,957,526
2025-03-21 15.25 15.42 14.94 15.03 -2.08% 21,513 32,582,893
2025-03-20 15.47 15.5 15.29 15.35 -0.78% 18,982 29,169,426
2025-03-19 15.7 15.74 15.38 15.47 -1.59% 24,139 37,537,732
2025-03-18 15.66 15.77 15.52 15.72 +0.64% 22,581 35,397,806
2025-03-17 15.56 15.73 15.38 15.62 +0.64% 32,730 51,128,076
2025-03-14 15.35 15.64 15.28 15.52 +1.04% 33,524 51,693,287
2025-03-13 14.96 15.45 14.96 15.36 +2.26% 33,794 51,540,794
2025-03-12 15.37 15.44 14.98 15.02 -2.21% 24,185 36,494,321
2025-03-11 15.02 15.49 14.89 15.36 +2.26% 32,854 50,047,360
2025-03-10 15.11 15.22 14.9 15.02 -0.4% 21,896 32,958,612
2025-03-07 15.14 15.36 14.96 15.08 -0.66% 24,519 37,160,119
2025-03-06 15.12 15.31 14.97 15.18 +0.8% 34,840 52,739,645
2025-03-05 15.1 15.15 14.87 15.06 -0.26% 42,113 63,190,802
2025-03-04 14.76 15.17 14.54 15.1 +2.44% 55,021 81,959,955
2025-03-03 14.27 14.88 14.23 14.74 +3.58% 71,341 104,763,360
2025-02-28 14.15 14.45 14.1 14.23 -0.84% 47,546 67,815,248
2025-02-27 14.18 14.9 14.11 14.35 +5.51% 89,731 128,954,847
2025-02-26 13.37 13.62 13.35 13.6 +1.72% 19,900 26,873,186
2025-02-25 13.55 13.55 13.37 13.37 -1.84% 20,662 27,769,885
2025-02-24 13.6 13.76 13.53 13.62 +1.19% 33,542 45,709,512
2025-02-21 13.52 13.68 13.28 13.46 -0.3% 25,603 34,421,725
2025-02-20 13.58 13.75 13.39 13.5 -0.44% 31,963 43,352,143
2025-02-19 13.43 13.58 13.37 13.56 +0.89% 15,259 20,602,343
2025-02-18 13.62 13.66 13.37 13.44 -1.61% 27,918 37,700,246
2025-02-17 13.7 13.91 13.6 13.66 -0.15% 32,561 44,730,792
2025-02-14 13.3 13.83 13.27 13.68 +2.86% 43,192 58,668,403
2025-02-13 13.35 13.43 13.28 13.3 -0.52% 22,762 30,384,300
2025-02-12 13.56 13.58 13.24 13.37 -1.11% 25,535 34,075,712
2025-02-11 13.73 13.77 13.49 13.52 -1.6% 22,767 30,920,529
2025-02-10 13.56 13.77 13.48 13.74 +1.33% 25,373 34,703,991
2025-02-07 13.45 13.7 13.45 13.56 +0.44% 26,315 35,731,187
2025-02-06 13.53 13.56 13.3 13.5 -0.22% 28,781 38,604,739
2025-02-05 13.49 13.69 13.4 13.53 +1.05% 26,987 36,649,105
2025-01-27 13.49 13.68 13.39 13.39 -1.11% 15,578 21,040,356
2025-01-24 13.23 13.6 13.14 13.54 +2.5% 22,183 29,881,111
2025-01-23 13.25 13.5 13.11 13.21 +1.07% 20,462 27,260,352
2025-01-22 13.07 13.15 12.76 13.07 +0.15% 18,501 23,943,505
2025-01-21 13.15 13.25 12.97 13.05 -0.53% 11,565 15,098,702
2025-01-20 13 13.38 13 13.12 +0.92% 25,861 34,006,882
2025-01-17 12.82 13.05 12.7 13 +1.4% 23,614 30,444,662
2025-01-16 12.85 13.06 12.79 12.82 -0.16% 21,894 28,323,019
2025-01-15 12.97 13.1 12.76 12.84 -1.61% 30,128 38,688,563
2025-01-14 12.82 13.14 12.79 13.05 +1.79% 35,499 46,150,479
2025-01-13 12.58 12.84 12.48 12.82 +1.91% 14,410 18,276,077
2025-01-10 12.91 13.1 12.58 12.58 -2.56% 17,873 22,916,549
2025-01-09 12.8 13.13 12.76 12.91 0% 19,726 25,525,454
2025-01-08 13.21 13.23 12.52 12.91 -2.2% 31,496 40,554,742
2025-01-07 13.45 13.64 13 13.2 -2.08% 21,991 29,039,374
2025-01-06 13.72 13.81 13.32 13.48 +0.07% 21,115 28,501,725
2025-01-03 13.75 14.05 13.43 13.47 -2.18% 19,391 26,554,972
2025-01-02 14.27 14.42 13.58 13.77 -3.64% 23,853 33,479,267
2024-12-31 14.73 14.8 14.29 14.29 -2.79% 12,817 18,593,046
2024-12-30 14.97 14.98 14.55 14.7 -1.34% 15,174 22,310,845
2024-12-27 14.49 15.19 14.39 14.9 +2.97% 26,789 39,727,308
2024-12-26 14.39 14.61 14.29 14.47 +0.56% 12,956 18,800,672
2024-12-25 14.46 14.48 14.28 14.39 -0.48% 11,042 15,843,950
2024-12-24 14.45 14.58 14.3 14.46 +0.35% 13,200 19,045,912
2024-12-23 14.78 14.83 14.39 14.41 -2.31% 15,784 22,930,760
2024-12-20 14.61 14.91 14.56 14.75 +0.89% 13,781 20,350,952
2024-12-19 14.63 14.66 14.37 14.62 -0.27% 19,664 28,498,473
2024-12-18 14.83 14.9 14.61 14.66 -0.74% 15,129 22,313,520
2024-12-17 15.03 15.11 14.61 14.77 -1.8% 27,150 40,311,894
2024-12-16 15.2 15.28 14.92 15.04 -2.53% 32,725 49,272,081
2024-12-13 15.45 15.5 15.01 15.43 -0.26% 54,534 82,898,734
2024-12-12 15.62 15.76 15.37 15.47 -0.9% 34,802 53,903,688
2024-12-11 15.88 15.97 15.5 15.61 -0.26% 24,900 39,119,438
2024-12-10 16.11 16.26 15.61 15.65 +0.32% 26,723 42,269,020
2024-12-09 15.54 15.66 15.35 15.6 +0.52% 22,754 35,306,539
2024-12-06 15.43 15.57 15.15 15.52 +0.58% 23,105 35,580,625
2024-12-05 15.28 15.48 15.23 15.43 +0.98% 16,427 25,268,963
2024-12-04 15.39 15.45 15.15 15.28 -0.71% 26,761 40,993,713
2024-12-03 15.24 15.48 15.12 15.39 +1.12% 26,202 40,139,480
2024-12-02 14.97 15.3 14.93 15.22 +1.67% 25,242 38,370,022
2024-11-29 14.58 15.26 14.58 14.97 +2.11% 33,779 50,753,153
2024-11-28 14.47 14.77 14.35 14.66 +1.31% 26,823 39,037,618
2024-11-27 13.85 14.48 13.68 14.47 +3.88% 25,991 36,564,564
2024-11-26 13.98 14.19 13.87 13.93 -0.36% 17,185 24,109,132
2024-11-25 13.84 14.06 13.78 13.98 +1.38% 16,823 23,448,757
2024-11-22 14.5 14.5 13.7 13.79 -4.9% 23,118 32,688,547
2024-11-21 14.71 14.74 14.38 14.5 -1.29% 21,995 31,934,208
2024-11-20 14.59 14.71 14.42 14.69 +0.82% 22,821 33,260,214
2024-11-19 14.47 14.65 14.31 14.57 +1.18% 21,103 30,616,857
2024-11-18 14.62 14.68 14.32 14.4 -0.89% 28,091 40,727,296
2024-11-15 14.68 14.99 14.51 14.53 -1.69% 24,875 36,738,894
2024-11-14 15.1 15.18 14.65 14.78 -2.7% 27,608 41,118,683
2024-11-13 15.37 15.55 14.94 15.19 -1.36% 32,619 49,349,949
2024-11-12 15.58 15.95 15.35 15.4 -0.77% 36,894 57,886,547
2024-11-11 15.25 15.55 15.08 15.52 +0.91% 44,449 68,191,762
2024-11-08 15.78 15.85 15.28 15.38 -2.04% 34,177 53,025,951
2024-11-07 15.02 15.88 15.02 15.7 +2.82% 36,214 56,470,266
2024-11-06 15.13 15.36 14.98 15.27 +0.53% 30,250 45,976,137
2024-11-05 14.85 15.25 14.69 15.19 +2.29% 38,561 58,007,555
2024-11-04 14.3 14.86 14.22 14.85 +3.63% 34,733 50,853,493
2024-11-01 14.46 14.61 14.01 14.33 -0.49% 40,536 58,009,573
2024-10-31 13.64 14.75 13.63 14.4 +5.49% 56,912 81,685,476
2024-10-30 13.99 14 13.52 13.65 -1.94% 24,719 33,985,253
2024-10-29 14.6 14.63 13.88 13.92 -4.53% 35,138 49,702,650
2024-10-28 14.13 14.6 14.13 14.58 +2.68% 36,040 51,997,859
2024-10-25 13.76 14.23 13.73 14.2 +3.05% 30,112 42,219,315
2024-10-24 13.76 13.9 13.6 13.78 0% 22,062 30,335,484
2024-10-23 13.71 13.94 13.58 13.78 +0.95% 35,706 49,119,683
2024-10-22 13.8 13.89 13.49 13.65 -1.09% 42,289 57,877,415
2024-10-21 13.85 14.11 13.53 13.8 -0.07% 36,466 50,476,376
2024-10-18 12.99 14.17 12.91 13.81 +6.81% 40,451 54,526,845
2024-10-17 13.03 13.18 12.9 12.93 -0.15% 23,747 30,944,320
2024-10-16 13.04 13.17 12.71 12.95 0% 20,318 26,361,083
2024-10-15 13.38 13.45 12.93 12.95 -3.21% 26,968 35,550,771
2024-10-14 13.41 13.53 12.9 13.38 +0.68% 28,365 37,572,175
2024-10-11 13.8 13.93 13.08 13.29 -4.25% 35,358 47,295,389
2024-10-10 14.2 14.7 13.8 13.88 -0.72% 49,539 70,179,534
2024-10-09 15.92 15.94 13.95 13.98 -13.22% 66,427 98,929,248
2024-10-08 17.7 17.7 15.6 16.11 +7.47% 79,158 130,101,349
2024-09-30 13.98 15.28 13.75 14.99 +11.04% 69,059 100,714,265
2024-09-27 12.77 13.62 12.77 13.5 +6.8% 21,139 27,800,428
2024-09-26 12.07 12.65 12 12.64 +4.72% 17,880 22,119,365
2024-09-25 12.07 12.3 11.93 12.07 +1.26% 19,634 23,850,004
2024-09-24 11.31 11.92 11.24 11.92 +5.86% 25,796 29,978,181
2024-09-23 11.32 11.48 11.19 11.26 -0.62% 8,717 9,834,705
2024-09-20 11.49 11.49 11.2 11.33 -1.31% 9,137 10,338,461
2024-09-19 11.24 11.75 11.2 11.48 +2.68% 15,465 17,721,022
2024-09-18 11.31 11.34 11 11.18 -1.15% 10,575 11,789,894
2024-09-13 11.56 11.56 11.3 11.31 -1.39% 8,532 9,699,169
2024-09-12 11.66 11.79 11.47 11.47 -0.95% 8,649 10,042,036
2024-09-11 11.56 11.68 11.48 11.58 -0.26% 8,758 10,139,658
2024-09-10 11.79 11.8 11.38 11.61 -0.94% 13,105 15,111,589
2024-09-09 11.71 11.87 11.58 11.72 +0.26% 8,157 9,580,026
2024-09-06 12.15 12.15 11.69 11.69 -3.23% 10,948 12,933,236
2024-09-05 11.88 12.19 11.88 12.08 +1.43% 7,298 8,814,100
2024-09-04 12.02 12.18 11.87 11.91 -1.41% 11,339 13,614,853
2024-09-03 12.06 12.34 11.98 12.08 +0.08% 8,348 10,156,391
2024-09-02 12.36 12.45 12.05 12.07 -2.58% 13,416 16,410,534
2024-08-30 12.64 12.68 11.95 12.39 -1.59% 20,490 25,353,133
2024-08-29 12.22 12.67 12.1 12.59 +3.37% 13,782 17,174,569
2024-08-28 12.08 12.27 11.9 12.18 +1% 8,210 9,962,050
2024-08-27 12.08 12.15 11.94 12.06 -0.08% 9,067 10,923,512
2024-08-26 11.91 12.26 11.84 12.07 +1.94% 12,606 15,265,795
2024-08-23 12.19 12.19 11.73 11.84 -2.07% 14,087 16,733,907
2024-08-22 12.1 12.27 11.98 12.09 -0.17% 12,185 14,726,112
2024-08-21 12.46 12.47 12.02 12.11 -3.04% 20,529 24,986,696
2024-08-20 13.13 13.21 12.42 12.49 -5.38% 21,138 26,694,774
2024-08-19 13.52 13.68 13.15 13.2 -3.01% 10,979 14,657,999
2024-08-16 13.56 13.68 13.49 13.61 -0.15% 10,084 13,680,494
2024-08-15 13.68 13.96 13.56 13.63 +0.37% 9,733 13,365,538
2024-08-14 13.76 13.78 13.53 13.58 -1.52% 4,338 5,907,901
2024-08-13 13.77 13.83 13.63 13.79 0% 5,604 7,691,825
2024-08-12 13.8 13.93 13.65 13.79 +0.36% 8,488 11,731,024
2024-08-09 14.02 14.04 13.7 13.74 -1.43% 6,798 9,401,619
2024-08-08 13.8 14.08 13.72 13.94 0% 10,667 14,836,091
2024-08-07 13.81 14.05 13.45 13.94 +1.38% 15,982 22,103,462
2024-08-06 13.58 13.81 13.53 13.75 +2.38% 12,052 16,486,331
2024-08-05 13.42 13.86 13.36 13.43 -1.32% 15,516 21,100,368
2024-08-02 13.63 13.9 13.55 13.61 -0.44% 11,511 15,856,192
2024-08-01 13.78 13.95 13.56 13.67 -0.44% 9,594 13,111,825
2024-07-31 12.97 13.78 12.91 13.73 +5.62% 19,827 26,616,564
2024-07-30 12.81 13.1 12.75 13 +1.48% 11,149 14,428,661
2024-07-29 13.17 13.17 12.71 12.81 -1.08% 7,670 9,836,036
2024-07-26 12.9 13.14 12.88 12.95 +0.39% 8,903 11,566,724
2024-07-25 12.69 13.15 12.69 12.9 +0.78% 7,769 10,059,527
2024-07-24 13.31 13.31 12.77 12.8 -2.96% 14,330 18,551,357
2024-07-23 13.58 13.64 13.19 13.19 -3.01% 10,935 14,629,345
2024-07-22 13.74 13.77 13.52 13.6 -1.02% 9,976 13,587,352
2024-07-19 14.02 14.02 13.55 13.74 -0.65% 14,614 20,062,041
2024-07-18 13.4 13.92 13.32 13.83 +2.29% 21,466 29,280,536
2024-07-17 13.04 13.6 12.98 13.52 +3.76% 21,587 28,894,247
2024-07-16 12.9 13.29 12.9 13.03 +0.23% 15,547 20,394,849
2024-07-15 13.25 13.25 12.92 13 -0.84% 12,329 16,079,573
2024-07-12 13.45 13.46 13.04 13.11 -1.35% 10,542 13,945,424
2024-07-11 13.25 13.54 13 13.29 +2.86% 17,179 22,870,759
2024-07-10 13.25 13.25 12.8 12.92 -1.3% 20,212 26,296,169
2024-07-09 13.41 13.53 12.99 13.09 -2.6% 31,345 41,315,285
2024-07-08 13.98 13.98 13.35 13.44 -2.04% 17,134 23,064,932
2024-07-05 13.39 13.84 13.2 13.72 +2.77% 15,575 21,147,125
2024-07-04 13.86 13.86 13.26 13.35 -2.48% 17,217 23,144,454
2024-07-03 13.99 14.09 13.62 13.69 -2.21% 35,725 49,290,270
2024-07-02 14.56 14.58 13.91 14 -3.85% 42,459 59,933,231
2024-07-01 14.51 14.87 14.41 14.56 -0.88% 19,482 28,509,809
2024-06-28 14.75 15.05 14.67 14.69 -0.54% 16,980 25,248,435
2024-06-27 15.25 15.3 14.73 14.77 -3.15% 13,994 20,791,284
2024-06-26 14.87 15.27 14.73 15.25 +2.97% 9,456 14,240,209
2024-06-25 15.08 15.12 14.72 14.81 -0.67% 14,857 22,135,947
2024-06-24 15.4 15.58 14.89 14.91 -3.81% 14,691 22,139,311
2024-06-21 15.48 15.83 15.2 15.5 +1.77% 17,475 27,253,895
2024-06-20 15.49 15.56 15.21 15.23 -0.98% 14,291 21,924,332
2024-06-19 15.8 15.8 15.38 15.38 -2.29% 13,267 20,584,170
2024-06-18 15.61 15.77 15.46 15.74 +0.9% 19,514 30,564,617
2024-06-17 15.48 15.68 15.41 15.6 -1.27% 25,253 39,205,941
2024-06-14 15.94 16.12 15.33 15.8 -0.88% 50,746 78,887,102
2024-06-13 15.79 16.07 15.48 15.94 +0.82% 23,636 37,338,931
2024-06-12 15.82 15.99 15.66 15.81 +0.38% 11,864 18,809,929
2024-06-11 15.92 15.92 15.4 15.75 +0.51% 16,245 25,309,703
2024-06-07 16.06 16.28 15.61 15.67 -2.43% 21,436 33,919,722
2024-06-06 16.28 16.48 16.02 16.06 -2.19% 23,736 38,486,367
2024-06-05 16.62 16.63 16.25 16.42 -1.14% 24,971 40,970,103
2024-06-04 16.4 16.65 16.2 16.61 +1.65% 23,260 38,218,866
2024-06-03 16.66 16.9 16.14 16.34 -2.39% 42,799 70,030,607
2024-05-31 17.2 17.2 16.66 16.74 -1.24% 21,361 35,957,886
2024-05-30 17 17.06 16.8 16.95 -0.12% 10,765 18,231,315
2024-05-29 17.12 17.29 16.9 16.97 -1.28% 17,092 29,190,502
2024-05-28 17.78 17.86 17.05 17.19 -3.48% 21,365 36,893,478
2024-05-27 17.96 18 17.37 17.81 -0.56% 16,517 29,151,055
2024-05-24 18.58 18.65 17.76 17.91 -2.4% 19,528 35,341,232
2024-05-23 19.19 19.2 18.12 18.35 -3.37% 29,250 54,373,088
2024-05-22 18.99 19.12 18.65 18.99 -1.71% 15,558 29,400,957
2024-05-21 19.2 19.56 19.05 19.32 -0.26% 22,693 43,760,813
2024-05-20 18.99 19.54 18.8 19.37 +1.95% 33,527 64,437,566
2024-05-17 17.62 19.05 17.62 19 +6.86% 35,349 65,217,273
2024-05-16 17.87 18.01 17.52 17.78 -0.11% 23,103 41,145,929
2024-05-15 18.5 18.55 17.71 17.8 -2.84% 19,458 34,915,093
2024-05-14 18.68 18.68 18.32 18.32 -1.13% 19,525 36,057,871
2024-05-13 18.16 18.78 18.01 18.53 +1.31% 25,543 47,166,313
2024-05-10 18.8 18.9 18.21 18.29 -1.93% 19,069 35,281,491
2024-05-09 18.65 19.16 18.58 18.65 -0.8% 26,459 49,727,002
2024-05-08 18.8 18.99 18.32 18.8 +1.51% 28,042 52,540,195
2024-05-07 18.85 18.85 18.16 18.52 -0.75% 27,906 51,432,122
2024-05-06 18.17 18.8 17.97 18.66 +2.7% 24,955 46,199,257
2024-04-30 17.62 18.5 17.5 18.17 +2.14% 26,105 47,322,153
2024-04-29 17.28 17.92 17.22 17.79 +2.3% 27,056 47,728,884
2024-04-26 17.85 17.85 17.23 17.39 -1.31% 21,305 37,114,915
2024-04-25 17.58 17.96 17.49 17.62 -0.79% 19,881 35,136,522
2024-04-24 17.8 17.8 17.37 17.76 +1.14% 13,111 23,068,536
2024-04-23 18 18.03 17.3 17.56 -2.06% 26,349 46,290,190
2024-04-22 16.88 18.12 16.72 17.93 +7.56% 43,681 77,115,507
2024-04-19 16.76 16.93 16.35 16.67 -0.54% 23,280 38,634,126
2024-04-18 16.85 17.08 16.7 16.76 -1.18% 21,828 36,797,748
2024-04-17 16.99 17.28 16.7 16.96 +1.8% 27,085 45,957,079
2024-04-16 17.65 17.74 16.63 16.66 -5.61% 35,946 61,042,229
2024-04-15 18.12 18.32 17.34 17.65 -2.75% 39,815 70,849,705
2024-04-12 18.79 18.95 17.99 18.15 -3.41% 35,404 64,913,860
2024-04-11 19.35 19.36 18.65 18.79 -2.84% 25,893 49,179,521
2024-04-10 19.95 20 19.15 19.34 -3.06% 32,058 62,717,442
2024-04-09 19.56 20.09 19.43 19.95 +1.37% 32,044 63,210,647
2024-04-08 19.84 19.99 19.33 19.68 -0.81% 34,665 68,284,323
2024-04-03 19.8 20.15 19.5 19.84 +1.02% 47,042 93,217,138
2024-04-02 18.79 19.75 18.7 19.64 +4.86% 66,079 127,589,144
2024-04-01 17.34 18.79 17.34 18.73 +7.21% 56,949 104,922,727
2024-03-29 17.66 17.66 17 17.47 -0.23% 24,703 42,803,578
2024-03-28 17.38 17.82 16.91 17.51 +1.57% 24,989 43,779,662
2024-03-27 16.96 17.83 16.85 17.24 +0.82% 33,565 58,787,332
2024-03-26 16.91 17.34 16.91 17.1 +1.18% 21,957 37,562,017
2024-03-25 17.64 17.64 16.88 16.9 -5.43% 30,950 53,343,009
2024-03-22 18.08 18.44 17.71 17.87 -3.14% 26,643 47,792,925
2024-03-21 18.1 18.88 18.02 18.45 +1.32% 46,306 85,613,972
2024-03-20 17.06 18.49 16.97 18.21 +6.3% 67,355 120,213,741
2024-03-19 16.78 17.47 16.53 17.13 +3.63% 49,362 84,408,740
2024-03-18 16.19 16.56 16.12 16.53 +2.29% 23,981 39,239,664
2024-03-15 16.19 16.21 15.92 16.16 0% 13,405 21,562,924
2024-03-14 16.33 16.58 16.01 16.16 -1.34% 17,088 27,804,598
2024-03-13 16.48 16.54 16.29 16.38 -0.79% 18,974 31,093,113
2024-03-12 16.28 16.56 16.23 16.51 +1.48% 22,274 36,611,711
2024-03-11 15.8 16.29 15.75 16.27 +2.78% 20,654 33,171,254
2024-03-08 15.84 16.03 15.58 15.83 -0.69% 14,580 22,998,649
2024-03-07 16.12 16.32 15.82 15.94 -1.18% 17,722 28,440,551
2024-03-06 16.23 16.45 16.01 16.13 -0.62% 17,795 28,803,445
2024-03-05 16.41 16.47 16.16 16.23 -1.58% 18,138 29,582,585
2024-03-04 16.56 16.63 16.27 16.49 -0.36% 17,225 28,284,492
2024-03-01 16.55 16.71 16.38 16.55 -0.6% 16,853 27,825,043
2024-02-29 16.03 16.66 16.03 16.65 +2.71% 28,996 47,668,963
2024-02-28 16.97 17.04 16.2 16.21 -2.82% 39,462 65,594,709
2024-02-27 16.4 16.69 16.23 16.68 +0.24% 41,431 68,204,103
2024-02-26 16.38 16.98 16.17 16.64 +1.46% 23,757 39,428,165
2024-02-23 16.41 16.52 16.06 16.4 -0.06% 18,941 30,797,767
2024-02-22 16.37 16.58 16.14 16.41 +0.43% 14,886 24,330,284
2024-02-21 16.18 16.97 15.91 16.34 +0.86% 23,135 38,242,275
2024-02-20 16.13 16.37 15.83 16.2 +0.31% 21,710 34,849,136
2024-02-19 17 17 15.97 16.15 -3.06% 30,556 49,753,806
2024-02-08 16.72 17.24 16.2 16.66 +2.78% 36,517 61,724,485
2024-02-07 15.47 16.76 15.26 16.21 +4.72% 39,781 64,741,041
2024-02-06 14.06 15.7 13.92 15.48 +7.72% 27,774 40,943,349
2024-02-05 14.7 14.89 13.95 14.37 -2.24% 32,819 46,963,650
2024-02-02 15.06 15.35 14.15 14.7 -2.39% 22,588 33,703,573
2024-02-01 15.2 15.5 14.75 15.06 -1.83% 26,477 40,076,715
2024-01-31 15.75 15.99 15.15 15.34 -3.03% 30,342 46,931,985
2024-01-30 16.2 16.3 15.8 15.82 -2.41% 13,586 21,793,541
2024-01-29 16.62 16.74 16.19 16.21 -1.28% 15,760 25,923,409
2024-01-26 16.93 17 16.33 16.42 -3.35% 17,229 28,719,081
2024-01-25 16.37 17.05 16.15 16.99 +3.6% 22,995 38,350,298
2024-01-24 16.4 16.47 15.7 16.4 +1.55% 21,337 34,348,107
2024-01-23 16 16.25 15.87 16.15 +0.75% 31,383 50,348,987
2024-01-22 17.05 17.06 16.01 16.03 -5.71% 39,145 64,648,890
2024-01-19 17.6 17.6 16.92 17 -3.57% 26,471 45,369,206
2024-01-18 18.18 18.18 17.17 17.63 -3.03% 35,851 62,702,679
2024-01-17 18.84 19 18.18 18.18 -3.71% 16,037 29,697,984
2024-01-16 19.1 19.1 18.6 18.88 -0.47% 20,797 39,210,488
2024-01-15 20.01 20.01 18.73 18.97 -0.94% 26,120 49,650,779
2024-01-12 19.29 19.46 19.1 19.15 -0.05% 11,919 22,990,117
2024-01-11 18.79 19.32 18.79 19.16 +1.43% 15,813 30,215,459
2024-01-10 19.31 19.32 18.85 18.89 -1.46% 24,562 46,709,202
2024-01-09 19.45 19.6 19.01 19.17 -0.52% 21,665 41,762,421
2024-01-08 19.63 19.74 19.16 19.27 -1.88% 22,465 43,504,684
2024-01-05 20.15 20.38 19.51 19.64 -2.68% 29,261 58,303,600
2024-01-04 20.23 20.35 19.95 20.18 -0.44% 20,696 41,656,809
2024-01-03 20.33 20.57 20.05 20.27 -0.44% 22,120 44,847,051
2024-01-02 20.39 20.61 20.01 20.36 -0.1% 28,175 57,311,451

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╣│хоЙчФ╡х╖е 001359

2024年至今

ц╡Лч╗ШшВбф╗╜ 300826

2024年一季度

хдНцШЯхМ╗шНп 600196

2022-2023两年

ц│░шГЬщгОшГ╜ 300129

近三个月

чжПш╛╛шВбф╗╜ 603166

近期数据

щгОшМГшВбф╗╜ 601700

2023年全年

ф╗Щщ╣дшВбф╗╜ 603733

近三个月

чЛДшАРхЕЛ 300884

2024年至今

ф╕АцЛЦшВбф╗╜ 601038

2023年全年

цЩЛцЛУшВбф╗╜ 603211

2024年至今

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
新能源汽车
芯片

хглхЕ░х╛о (600460)

近三个月
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