шИкхдйш╜пф╗╢ 688562

数据更新至:

添加到对比分析

16.19 +1.31%

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

16.19
+1.31% +0.21
15.99
开盘价
16.27
最高价
15.91
最低价
15,600
成交量
数据更新至: 2025-03-25

技术指标

16.52
MA5 (5日均线)
17.03
MA10 (10日均线)
17.10
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 15.99 16.27 15.91 16.19 +1.31% 15,600 25,150,256
2025-03-24 16.56 16.67 15.55 15.98 -3.5% 37,292 59,743,027
2025-03-21 16.86 17 16.5 16.56 -2.24% 26,196 43,750,912
2025-03-20 16.98 17.18 16.76 16.94 0% 17,841 30,273,820
2025-03-19 17.26 17.28 16.81 16.94 -1.68% 22,052 37,563,646
2025-03-18 17.65 17.74 17.16 17.23 -1.71% 25,880 44,970,517
2025-03-17 17.6 17.94 17.43 17.53 -0.34% 22,503 39,660,899
2025-03-14 17.56 17.66 17.24 17.59 -0.11% 26,334 45,934,525
2025-03-13 17.62 17.77 17.22 17.61 -0.51% 28,251 49,367,151
2025-03-12 17.78 17.95 17.62 17.7 -0.45% 29,375 52,168,630
2025-03-11 17.21 18.13 17.19 17.78 +1.72% 41,753 74,191,407
2025-03-10 17.63 17.67 17.35 17.48 -0.4% 26,122 45,715,539
2025-03-07 17.68 18.08 17.47 17.55 -0.68% 55,402 98,371,743
2025-03-06 17.14 17.9 17.13 17.67 +3.21% 54,720 96,255,589
2025-03-05 17.21 17.25 16.92 17.12 -0.52% 24,678 42,192,397
2025-03-04 16.33 17.23 16.32 17.21 +3.99% 37,950 64,544,274
2025-03-03 16.5 16.82 16.15 16.55 +1.66% 29,289 48,676,215
2025-02-28 16.96 17.05 16.18 16.28 -4.24% 31,888 52,693,107
2025-02-27 17 17.13 16.6 17 -0.53% 33,440 56,403,146
2025-02-26 17.17 17.22 16.9 17.09 0% 28,100 47,905,424
2025-02-25 16.98 17.29 16.9 17.09 -0.81% 32,453 55,520,697
2025-02-24 17.32 17.4 16.98 17.23 -0.52% 33,032 56,870,322
2025-02-21 16.9 17.39 16.72 17.32 +1.88% 44,140 75,458,612
2025-02-20 16.6 17.27 16.46 17 +2.47% 49,277 83,683,889
2025-02-19 16.35 16.67 16.22 16.59 +1.78% 27,859 45,991,697
2025-02-18 17 17.18 16.27 16.3 -4.62% 44,699 74,506,322
2025-02-17 17.45 17.5 16.83 17.09 -0.98% 59,472 102,197,004
2025-02-14 16.32 17.57 16.31 17.26 +5.82% 93,553 160,098,198
2025-02-13 16.61 16.65 16.25 16.31 -1.57% 32,571 53,559,821
2025-02-12 16.21 16.69 16.17 16.57 +2.22% 42,259 69,724,530
2025-02-11 16.53 16.53 16.13 16.21 -2.64% 37,291 60,738,698
2025-02-10 15.89 16.72 15.88 16.65 +5.51% 54,561 89,509,524
2025-02-07 15.35 16.22 15.3 15.78 +3.07% 49,223 77,465,561
2025-02-06 14.9 15.35 14.76 15.31 +2.96% 24,428 36,944,023
2025-02-05 14.59 15.1 14.52 14.87 +3.99% 33,344 49,613,795
2025-01-27 14.56 14.74 14.26 14.3 -1.72% 22,724 32,966,201
2025-01-24 14.3 14.64 14.26 14.55 +1.32% 35,273 51,038,617
2025-01-23 14.43 14.85 14.36 14.36 +0.77% 26,605 38,940,070
2025-01-22 14.3 14.43 14.01 14.25 -0.7% 15,592 22,086,454
2025-01-21 14.55 14.67 14.2 14.35 -0.83% 18,092 25,996,307
2025-01-20 14.5 14.59 14.35 14.47 +0.49% 15,618 22,565,098
2025-01-17 14.48 14.56 14.21 14.4 -1.03% 16,495 23,704,054
2025-01-16 14.6 14.82 14.28 14.55 -0.07% 19,019 27,691,577
2025-01-15 14.81 14.88 14.5 14.56 -1.89% 15,820 23,166,589
2025-01-14 14.39 14.9 14.36 14.84 +3.34% 21,847 32,112,480
2025-01-13 13.95 14.4 13.77 14.36 +1.63% 15,257 21,602,694
2025-01-10 14.55 14.7 14.13 14.13 -2.69% 13,900 20,089,796
2025-01-09 14.39 14.65 14.25 14.52 +0.83% 15,765 22,818,249
2025-01-08 14.7 14.73 13.99 14.4 -2.04% 20,993 30,148,470
2025-01-07 14.5 14.71 14.32 14.7 +1.73% 13,323 19,357,759
2025-01-06 14.66 14.78 14.3 14.45 -1.1% 13,910 20,148,692
2025-01-03 15.28 15.29 14.58 14.61 -4.2% 16,874 25,270,784
2025-01-02 15.86 16 15.11 15.25 -4.15% 18,540 28,701,986
2024-12-31 16.47 16.52 15.88 15.91 -3.52% 15,805 25,456,701
2024-12-30 16.45 16.7 16.01 16.49 +0.24% 15,254 25,109,545
2024-12-27 16.45 16.82 16.36 16.45 +0.43% 16,131 26,780,878
2024-12-26 16.23 16.48 16.14 16.38 +1.05% 10,184 16,690,006
2024-12-25 16.69 16.69 16.01 16.21 -2.17% 15,616 25,375,463
2024-12-24 16.6 16.72 16.23 16.57 +0.91% 14,642 24,154,477
2024-12-23 17.25 17.25 16.41 16.42 -4.59% 24,222 40,579,980
2024-12-20 16.87 17.36 16.7 17.21 +2.08% 19,528 33,485,331
2024-12-19 16.68 16.91 16.51 16.86 +0.36% 14,085 23,538,282
2024-12-18 16.67 17.06 16.45 16.8 +0.84% 19,142 32,122,142
2024-12-17 17.18 17.28 16.48 16.66 -3.36% 24,688 41,434,586
2024-12-16 17.49 17.61 17.08 17.24 -1.43% 21,185 36,604,232
2024-12-13 17.98 17.98 17.46 17.49 -2.73% 26,216 46,413,494
2024-12-12 18.03 18.24 17.59 17.98 +0.06% 37,778 67,620,951
2024-12-11 17.74 18.05 17.54 17.97 +1.64% 29,316 52,223,564
2024-12-10 18.01 18.16 17.62 17.68 +1.14% 41,589 74,684,487
2024-12-09 17.71 17.92 17.23 17.48 -1.41% 28,018 49,178,460
2024-12-06 17.98 18.15 17.31 17.73 +1.6% 47,617 84,610,417
2024-12-05 17.02 17.59 17 17.45 +2.53% 31,869 55,473,677
2024-12-04 17.4 17.55 16.99 17.02 -2.01% 27,579 47,377,581
2024-12-03 17.59 17.61 17.18 17.37 -1.08% 24,675 42,840,528
2024-12-02 17.48 17.69 17.31 17.56 +1.44% 29,281 51,339,414
2024-11-29 17.08 17.58 16.83 17.31 +1.35% 30,164 51,927,032
2024-11-28 17.44 17.61 17 17.08 -2.06% 30,399 52,626,625
2024-11-27 16.84 17.48 16.4 17.44 +3.87% 43,905 74,379,451
2024-11-26 17.29 17.64 16.75 16.79 -3.56% 32,753 56,068,168
2024-11-25 17.8 18.01 17.05 17.41 -3.28% 44,322 76,777,211
2024-11-22 18.48 18.77 18 18 -6.69% 89,117 163,844,411
2024-11-21 18.16 20.54 17.92 19.29 +6.28% 88,928 171,943,630
2024-11-20 17.65 18.3 17.44 18.15 +3.54% 38,974 69,972,570
2024-11-19 17.5 17.77 17.16 17.53 +1.45% 36,813 64,383,071
2024-11-18 18.12 18.19 17.1 17.28 -3.57% 38,928 67,782,044
2024-11-15 18.69 18.97 17.92 17.92 -3.5% 47,006 86,821,476
2024-11-14 19.36 19.63 18.53 18.57 -4.92% 54,253 102,906,771
2024-11-13 19.8 20 19 19.53 -0.26% 57,512 111,772,959
2024-11-12 20.69 20.79 19.23 19.58 -6.05% 107,956 215,212,562
2024-11-11 20.47 21.53 19.8 20.84 +7.15% 148,521 307,400,183
2024-11-08 18.29 20.89 18.15 19.45 +7.58% 147,886 288,726,425
2024-11-07 17.66 18.14 17.52 18.08 +1.46% 50,366 90,134,369
2024-11-06 17.98 18.44 17.61 17.82 +0.11% 68,629 123,670,416
2024-11-05 16.8 17.94 16.65 17.8 +5.95% 54,220 95,239,018
2024-11-04 16.19 16.83 16.1 16.8 +3.26% 31,240 51,924,755
2024-11-01 17.38 17.47 16.25 16.27 -6.39% 53,325 88,720,850
2024-10-31 17.18 17.63 16.75 17.38 -0.17% 52,053 89,743,819
2024-10-30 17.57 17.66 17.17 17.41 -1.92% 49,832 86,459,279
2024-10-29 17.89 18.28 17.71 17.75 +0.17% 67,455 121,252,361
2024-10-28 17.28 17.96 17.21 17.72 +2.67% 53,578 94,669,484
2024-10-25 17.19 17.48 17.04 17.26 +1.11% 39,729 68,601,657
2024-10-24 17.4 17.63 17.01 17.07 -2.9% 44,061 76,071,239
2024-10-23 17.15 17.98 17.03 17.58 +2.39% 70,860 124,741,517
2024-10-22 17.39 17.43 16.87 17.17 -0.92% 55,738 95,352,494
2024-10-21 16.79 17.84 16.66 17.33 +4.78% 83,240 144,269,320
2024-10-18 15.7 16.98 15.52 16.54 +4.68% 62,886 102,543,548
2024-10-17 15.68 16.21 15.68 15.8 +1.02% 50,040 80,055,429
2024-10-16 15.71 15.92 15.35 15.64 -0.7% 37,379 58,594,878
2024-10-15 16.08 16.49 15.71 15.75 -2.72% 48,437 78,038,319
2024-10-14 15.71 16.25 15.57 16.19 +2.86% 50,755 80,885,663
2024-10-11 16.51 16.55 15.19 15.74 -5.35% 47,587 75,121,243
2024-10-10 16.67 17.24 16.33 16.63 +1.09% 67,165 112,767,622
2024-10-09 18.08 18.7 16.45 16.45 -13.83% 100,863 176,823,565
2024-10-08 19.25 19.25 17.4 19.09 +16.9% 139,209 257,645,139
2024-09-30 15.45 16.46 14.8 16.33 +14.2% 91,884 144,161,581
2024-09-27 14 14.37 13.95 14.3 +5.07% 25,137 35,608,409
2024-09-26 13.18 13.63 13.16 13.61 +3.5% 22,164 29,777,120
2024-09-25 13.13 13.45 13.04 13.15 +1.23% 23,812 31,567,127
2024-09-24 12.63 13.03 12.42 12.99 +3.51% 18,178 23,229,428
2024-09-23 12.59 12.87 12.5 12.55 0% 12,493 15,833,776
2024-09-20 12.5 12.69 12.4 12.55 +0.72% 11,023 13,798,801
2024-09-19 12.13 12.53 11.92 12.46 +3.15% 14,942 18,350,134
2024-09-18 12.36 12.36 11.88 12.08 -1.47% 12,709 15,274,122
2024-09-13 12.68 12.69 12.25 12.26 -3.31% 11,565 14,359,594
2024-09-12 12.64 12.9 12.64 12.68 -0.16% 11,205 14,318,662
2024-09-11 12.79 12.87 12.64 12.7 -0.86% 7,625 9,694,173
2024-09-10 12.6 12.87 12.49 12.81 +2.32% 10,885 13,813,959
2024-09-09 12.41 12.61 12.36 12.52 -0.32% 7,781 9,704,393
2024-09-06 12.95 12.95 12.47 12.56 -2.64% 10,873 13,790,518
2024-09-05 12.85 13.07 12.81 12.9 +0.16% 11,105 14,365,750
2024-09-04 12.98 13.1 12.83 12.88 -1.38% 12,427 16,064,568
2024-09-03 12.73 13.06 12.7 13.06 +2.67% 13,569 17,587,103
2024-09-02 13.15 13.22 12.71 12.72 -3.34% 9,722 12,572,242
2024-08-30 13.04 13.35 12.95 13.16 +1.08% 14,541 19,274,851
2024-08-29 12.69 13.06 12.57 13.02 +2.6% 11,168 14,402,117
2024-08-28 12.57 12.88 12.51 12.69 +0.95% 6,620 8,394,963
2024-08-27 12.78 12.86 12.51 12.57 -2.03% 12,899 16,334,955
2024-08-26 12.88 13.06 12.74 12.83 -0.47% 11,835 15,243,746
2024-08-23 12.96 13.15 12.7 12.89 -0.85% 13,255 17,094,750
2024-08-22 13.68 13.68 12.93 13 -5.52% 30,044 39,614,811
2024-08-21 13.7 13.85 13.6 13.76 +0.29% 9,186 12,596,786
2024-08-20 14 14.08 13.71 13.72 -2.42% 13,154 18,217,356
2024-08-19 14.11 14.31 13.99 14.06 -0.78% 10,631 14,999,230
2024-08-16 14.42 14.44 14.15 14.17 -1.05% 12,680 18,053,607
2024-08-15 14.26 14.56 14.11 14.32 +0.42% 13,495 19,366,871
2024-08-14 14.44 14.51 14.21 14.26 -1.11% 9,197 13,169,912
2024-08-13 14.35 14.48 14.26 14.42 +0.56% 9,933 14,266,245
2024-08-12 14.68 14.74 14.2 14.34 -2.65% 18,035 26,040,014
2024-08-09 14.98 15.09 14.7 14.73 -1.41% 18,300 27,182,981
2024-08-08 15.51 15.53 14.86 14.94 -3.8% 32,281 48,598,477
2024-08-07 15.1 15.68 15.01 15.53 +2.24% 39,570 61,152,989
2024-08-06 14.86 15.38 14.81 15.19 +3.19% 28,493 43,037,324
2024-08-05 15.11 15.68 14.71 14.72 -4.04% 41,857 63,508,084
2024-08-02 15.55 16.13 15.3 15.34 -2.48% 50,784 79,466,464
2024-08-01 15.28 16.16 15.25 15.73 +3.62% 61,802 97,200,604
2024-07-31 14.78 15.27 14.63 15.18 +2.36% 38,089 57,251,727
2024-07-30 14.45 14.95 14.38 14.83 +2.35% 26,238 38,617,763
2024-07-29 14.4 14.58 14.22 14.49 +1.05% 17,609 25,371,444
2024-07-26 13.96 14.4 13.91 14.34 +3.39% 17,089 24,309,362
2024-07-25 13.7 14.01 13.61 13.87 +0.22% 10,915 15,143,524
2024-07-24 13.92 14.07 13.66 13.84 -0.5% 13,659 18,918,410
2024-07-23 14.27 14.3 13.87 13.91 -2.66% 15,649 22,084,326
2024-07-22 14.36 14.56 14.23 14.29 +1.2% 21,512 30,964,229
2024-07-19 13.83 14.21 13.82 14.12 +1.36% 15,133 21,246,177
2024-07-18 13.7 14.07 13.35 13.93 +1.53% 15,550 21,341,799
2024-07-17 13.76 14.05 13.69 13.72 -0.22% 13,979 19,375,536
2024-07-16 13.46 13.81 13.43 13.75 +1.93% 9,272 12,636,182
2024-07-15 13.78 13.82 13.44 13.49 -2.1% 9,816 13,315,494
2024-07-12 13.9 14.04 13.75 13.78 -1.29% 10,844 15,053,754
2024-07-11 13.87 14.11 13.87 13.96 +2.5% 17,194 23,992,548
2024-07-10 13.71 13.84 13.5 13.62 -0.95% 12,343 16,859,672
2024-07-09 13.53 13.82 13.18 13.75 +1.63% 19,197 25,911,449
2024-07-08 14.14 14.14 13.52 13.53 -4.72% 23,403 32,141,282
2024-07-05 13.93 14.29 13.82 14.2 +1.94% 15,819 22,277,861
2024-07-04 14.43 14.53 13.91 13.93 -3.8% 21,034 29,732,338
2024-07-03 14.71 14.94 14.48 14.48 -2.16% 23,640 34,511,546
2024-07-02 14.82 15.05 14.72 14.8 -0.07% 19,741 29,396,461
2024-07-01 15.25 15.37 14.55 14.81 -3.01% 34,223 50,643,915
2024-06-28 15.23 15.59 15.21 15.27 -0.07% 25,233 38,860,408
2024-06-27 15.74 15.79 15.27 15.28 -3.17% 31,760 49,216,305
2024-06-26 15.24 15.81 14.93 15.78 +4.37% 37,761 58,327,072
2024-06-25 15.01 15.39 14.7 15.12 +0.73% 43,221 65,102,580
2024-06-24 15.5 16.06 15.01 15.01 -2.41% 62,754 97,846,457
2024-06-21 15.31 15.47 15 15.38 +0.2% 29,054 44,277,054
2024-06-20 15.27 15.85 15.19 15.35 +0.46% 45,587 71,043,070
2024-06-19 15.13 15.47 15.08 15.28 -1.42% 36,006 55,029,745
2024-06-18 15.23 15.63 15.23 15.5 +1.17% 22,805 35,356,015
2024-06-17 15.3 15.55 15.2 15.32 +0.66% 33,081 50,863,065
2024-06-14 15.2 15.31 14.89 15.22 -0.26% 42,535 64,199,367
2024-06-13 14.63 15.69 14.48 15.26 +4.23% 68,124 103,320,839
2024-06-12 14.63 15.2 14.55 14.64 -0.14% 41,489 61,442,560
2024-06-11 13.85 14.92 13.57 14.66 +5.39% 49,330 70,793,992
2024-06-07 13.74 13.97 13.74 13.91 +1.98% 33,653 46,682,381
2024-06-06 14.75 14.83 13.6 13.64 -7.27% 52,418 73,707,679
2024-06-05 14.81 15.23 14.66 14.71 -0.54% 31,511 47,154,137
2024-06-04 15.05 15.11 14.59 14.79 -3.02% 36,371 53,763,097
2024-06-03 15.63 15.86 15.09 15.25 -2.43% 44,948 69,320,321
2024-05-31 14.86 16.08 14.8 15.63 +6.4% 83,009 128,646,410
2024-05-30 14.5 14.86 14.28 14.69 +0.82% 32,771 47,924,833
2024-05-29 14.48 14.79 14.48 14.57 +0.9% 15,801 23,091,488
2024-05-28 14.69 14.83 14.37 14.44 -1.7% 22,031 32,128,137
2024-05-27 14.8 14.95 14.43 14.69 -0.94% 26,406 38,581,487
2024-05-24 15.58 15.69 14.72 14.83 -5.84% 53,661 80,898,069
2024-05-23 15.5 16.56 15.48 15.75 +1.68% 45,548 72,966,074
2024-05-22 15.3 15.54 15.28 15.49 +0.32% 9,678 14,932,900
2024-05-21 15.8 15.88 15.4 15.44 -2.89% 13,906 21,635,294
2024-05-20 15.49 16.03 15.3 15.9 +2.51% 26,333 41,562,712
2024-05-17 15.29 15.56 15.1 15.51 +1.44% 15,231 23,517,020
2024-05-16 15.32 15.43 15.21 15.29 +0.26% 10,140 15,523,948
2024-05-15 15.42 15.67 15.18 15.25 -1.61% 14,639 22,602,550
2024-05-14 15.27 15.54 15.21 15.5 +1.91% 15,987 24,638,708
2024-05-13 15.51 15.58 15.12 15.21 -3% 20,022 30,545,158
2024-05-10 16.19 16.33 15.6 15.68 -3.21% 25,945 41,113,286
2024-05-09 16 16.35 16 16.2 +0.81% 23,659 38,301,029
2024-05-08 16.58 16.58 15.93 16.07 -3.37% 32,773 52,773,254
2024-05-07 16.14 17.13 16.12 16.63 +2.4% 50,168 82,896,554
2024-05-06 16.2 16.38 16.12 16.24 +0.68% 25,136 40,773,406
2024-04-30 16.5 16.69 16.04 16.13 -2.77% 29,006 47,068,861
2024-04-29 16.5 16.74 16.4 16.59 +0.06% 42,183 69,780,225
2024-04-26 15.6 16.9 15.48 16.58 +5.14% 59,259 96,792,174
2024-04-25 16.68 16.73 15.65 15.77 -6.08% 55,486 89,394,230
2024-04-24 15.88 17.16 15.88 16.79 -1.18% 73,552 120,872,894
2024-04-23 16.78 17.78 16.4 16.99 +8.98% 85,038 145,520,103
2024-04-22 15.5 16.16 15.48 15.59 +2.9% 34,838 55,091,953
2024-04-19 14.96 15.33 14.72 15.15 -0.59% 16,285 24,438,706
2024-04-18 15.22 15.57 14.95 15.24 +0.59% 16,388 25,041,580
2024-04-17 14.5 15.23 14.5 15.15 +5.35% 17,352 25,994,282
2024-04-16 15 15.01 14.36 14.38 -5.21% 21,205 30,997,919
2024-04-15 15.46 15.85 14.95 15.17 -2.82% 19,965 30,705,468
2024-04-12 15.71 15.99 15.61 15.61 -1.2% 10,071 15,883,191
2024-04-11 15.8 16.06 15.66 15.8 0% 11,225 17,843,160
2024-04-10 16.21 16.22 15.6 15.8 -2.53% 12,870 20,423,136
2024-04-09 16.14 16.3 15.97 16.21 +1.19% 10,372 16,764,793
2024-04-08 16.97 16.98 16 16.02 -5.04% 32,404 52,749,110
2024-04-03 17.28 17.28 16.64 16.87 -2.37% 15,289 25,840,340
2024-04-02 17.57 17.57 17.1 17.28 -1.59% 15,870 27,445,387
2024-04-01 17.25 17.57 17.2 17.56 +1.8% 14,936 26,027,940
2024-03-29 17 17.33 16.79 17.25 +0.76% 17,916 30,571,723
2024-03-28 16.32 17.36 16.32 17.12 +4.58% 25,144 42,489,681
2024-03-27 17.18 17.2 16.35 16.37 -4.71% 18,193 30,420,923
2024-03-26 17.53 17.56 16.95 17.18 -1.77% 19,434 33,460,207
2024-03-25 18.21 18.44 17.44 17.49 -4.43% 24,271 43,618,086
2024-03-22 18.88 18.9 18.01 18.3 -3.58% 36,219 66,526,014
2024-03-21 18.9 19.47 18.59 18.98 +1.23% 46,933 89,599,419
2024-03-20 18.31 18.75 18.31 18.75 +1.79% 26,164 48,564,740
2024-03-19 18.34 18.62 18.14 18.42 +0.38% 31,240 57,544,035
2024-03-18 17.95 18.35 17.95 18.35 +2.57% 29,581 53,694,310
2024-03-15 17.93 18.11 17.55 17.89 -0.78% 30,179 53,680,579
2024-03-14 18.5 18.58 17.82 18.03 -2.59% 31,937 57,948,550
2024-03-13 18.38 18.88 18.19 18.51 +0.76% 38,798 72,168,960
2024-03-12 18.12 18.49 17.95 18.37 +1.27% 26,071 47,465,888
2024-03-11 17.99 18.16 17.58 18.14 +1.57% 22,842 40,863,093
2024-03-08 17.38 17.9 17.13 17.86 +3.36% 21,450 37,931,339
2024-03-07 17.78 18.01 17.24 17.28 -2.32% 16,544 29,155,892
2024-03-06 17.77 18.01 17.48 17.69 -1.17% 22,335 39,582,565
2024-03-05 18.5 18.52 17.75 17.9 -2.77% 25,095 45,463,339
2024-03-04 18.57 18.77 18.22 18.41 -0.91% 23,480 43,412,872
2024-03-01 18.41 18.73 18.12 18.58 +1.98% 28,763 53,061,825
2024-02-29 17.43 18.24 17.3 18.22 +4.71% 26,622 47,819,107
2024-02-28 19.27 19.57 17.4 17.4 -9.19% 42,225 79,215,755
2024-02-27 19.21 19.79 18.56 19.16 +4.19% 39,173 74,155,323
2024-02-26 18.34 18.91 18.1 18.39 +0.38% 27,632 51,278,752
2024-02-23 18 18.36 17.82 18.32 +1.1% 25,975 47,227,763
2024-02-22 17.33 18.41 17.33 18.12 +3.84% 27,671 50,087,993
2024-02-21 17.05 17.82 16.89 17.45 +1.75% 18,128 31,689,227
2024-02-20 17.11 17.2 16.75 17.15 -0.23% 11,958 20,318,481
2024-02-19 17.07 17.57 16.7 17.19 +2.08% 19,506 33,451,318
2024-02-08 15.69 16.95 15.65 16.84 +8.23% 22,175 36,156,980
2024-02-07 16 16.88 15.35 15.56 -2.75% 21,191 34,312,801
2024-02-06 14.8 16.33 14.2 16 +6.67% 20,949 31,975,512
2024-02-05 16.74 16.75 15 15 -10.87% 21,271 33,067,213
2024-02-02 17.9 18.19 16.33 16.83 -5.4% 15,984 27,337,477
2024-02-01 17.72 18.46 17.36 17.79 -0.45% 12,772 22,967,730
2024-01-31 18.59 19.18 17.83 17.87 -3.92% 20,540 38,010,005
2024-01-30 19.39 19.65 18.57 18.6 -4.57% 13,817 26,435,391
2024-01-29 19.75 20.35 19.4 19.49 +0.36% 20,627 40,668,458
2024-01-26 19.81 19.95 19.26 19.42 -1.82% 12,593 24,740,080
2024-01-25 19.15 20.24 18.8 19.78 +3.89% 17,401 34,099,055
2024-01-24 18.5 19.07 18.01 19.04 +3.7% 15,039 27,790,776
2024-01-23 17.98 18.51 17.7 18.36 +1.49% 11,709 21,321,452
2024-01-22 19.2 19.29 17.99 18.09 -6.37% 17,562 32,744,582
2024-01-19 19.9 19.93 19.28 19.32 -2.47% 8,495 16,617,556
2024-01-18 19.7 19.89 19.02 19.81 +0.56% 15,851 30,770,405
2024-01-17 20.05 20.23 19.7 19.7 -2.33% 9,445 18,832,545
2024-01-16 20.09 20.22 19.51 20.17 +0.4% 14,842 29,395,695
2024-01-15 20.25 20.42 20.03 20.09 -1.03% 6,661 13,449,572
2024-01-12 20.71 20.79 20.2 20.3 -2.03% 11,178 22,863,208
2024-01-11 20.27 20.81 20.26 20.72 +1.62% 10,900 22,431,934
2024-01-10 20.45 20.7 19.81 20.39 -0.63% 12,409 25,178,878
2024-01-09 21.26 21.32 20.33 20.52 -3.3% 23,116 48,050,794
2024-01-08 22.16 22.2 21.19 21.22 -4.33% 13,891 29,996,038
2024-01-05 23.18 23.18 22.12 22.18 -3.86% 19,064 42,984,201
2024-01-04 23.11 23.22 22.9 23.07 -0.17% 6,765 15,599,672
2024-01-03 23.85 23.86 23.02 23.11 -3.1% 14,691 34,231,215
2024-01-02 24.12 24.12 23.71 23.85 -0.63% 10,588 25,346,112

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

хИЫф╕Ъщ╗Сщйм 300688

2024年至今

ф╕нхЖЬшБФхРИ 003042

近三个月

хНЧф║мшпБхИ╕ 601990

近半年

щХ┐ц▒ЯчФ╡хКЫ 600900

2022-2023两年

шЙ╛цпФцго 300389

2024年一季度

ф╕нхЫ╜ца╕чФ╡ 601985

2023年全年

хдйчзжшгЕхдЗ 300922

近三个月

шОлщлШшВбф╗╜ 600543

2024年一季度

ф║Ъш╛Йщ╛Щ 688575

近半年

хМЧф║мхРЫцнг 300223

2023年全年

热门概念板块

虚拟现实
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
储能电池
芯片

хглхЕ░х╛о (600460)

近半年
新能源汽车
数字经济

хНОшГЬхдйцИР (600410)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

近半年

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