х║╖ф╝ЧхМ╗чЦЧ 688607

数据更新至:

添加到对比分析

16.36 +0.80%

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

16.36
+0.8% +0.13
16.06
开盘价
16.38
最高价
15.95
最低价
9,500
成交量
数据更新至: 2025-03-25

技术指标

16.78
MA5 (5日均线)
17.05
MA10 (10日均线)
16.59
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 16.06 16.38 15.95 16.36 +0.8% 9,500 15,329,925
2025-03-24 16.76 16.76 15.86 16.23 -2.52% 20,337 33,213,980
2025-03-21 17.25 17.42 16.5 16.65 -3.48% 12,889 21,649,796
2025-03-20 17.21 17.5 16.94 17.25 -0.92% 19,690 33,819,048
2025-03-19 18.05 18.13 17.3 17.41 -3.55% 24,148 42,635,529
2025-03-18 18.12 18.94 18.01 18.05 -0.06% 41,281 75,540,633
2025-03-17 17.46 18.27 17.2 18.06 +3.2% 31,440 56,001,354
2025-03-14 16.62 17.57 16.53 17.5 +5.29% 33,323 57,116,396
2025-03-13 16.45 16.69 16.16 16.62 +1.34% 23,725 39,226,420
2025-03-12 16.4 16.71 16.37 16.4 -0.3% 14,206 23,496,599
2025-03-11 16.42 16.66 16.31 16.45 -0.48% 11,803 19,426,407
2025-03-10 16.33 16.75 16.3 16.53 +2.23% 15,269 25,204,053
2025-03-07 16.57 16.57 16.02 16.17 -1.76% 16,047 26,031,386
2025-03-06 16.28 16.94 16.23 16.46 +1.6% 28,111 46,645,445
2025-03-05 16.11 16.28 15.88 16.2 +1.38% 18,687 30,040,324
2025-03-04 15.68 15.98 15.57 15.98 +1.72% 13,827 21,959,563
2025-03-03 15.73 16.01 15.53 15.71 -0.44% 19,862 31,410,306
2025-02-28 15.99 15.99 15.56 15.78 -1.13% 22,773 35,892,964
2025-02-27 15.95 16.04 15.5 15.96 +0.06% 17,867 28,167,376
2025-02-26 15.95 16.04 15.8 15.95 +0.69% 13,951 22,195,901
2025-02-25 15.8 15.93 15.61 15.84 -0.69% 12,591 19,880,348
2025-02-24 15.89 15.96 15.65 15.95 +0.63% 20,435 32,400,324
2025-02-21 15.78 15.88 15.52 15.85 +0.7% 16,857 26,502,964
2025-02-20 15.55 15.88 15.42 15.74 +1.22% 14,553 22,825,572
2025-02-19 15.25 15.66 15.18 15.55 +1.97% 17,296 26,819,018
2025-02-18 15.68 15.84 15.16 15.25 -3.17% 16,769 25,991,276
2025-02-17 15.51 15.98 15.51 15.75 +2.01% 26,618 42,040,377
2025-02-14 15.18 15.56 15.14 15.44 +1.65% 23,313 35,912,922
2025-02-13 15.45 15.6 15.11 15.19 -1.11% 12,694 19,367,779
2025-02-12 15.35 15.47 15.22 15.36 +0.26% 13,539 20,778,884
2025-02-11 15.48 15.52 15.15 15.32 -0.2% 15,413 23,647,964
2025-02-10 14.99 15.38 14.85 15.35 +3.02% 19,028 28,860,368
2025-02-07 14.73 15.26 14.73 14.9 +1.15% 16,160 24,129,050
2025-02-06 14.49 14.98 14.46 14.73 +1.17% 13,566 19,939,655
2025-02-05 14.4 14.66 14.32 14.56 +2.39% 10,778 15,654,750
2025-01-27 14.36 14.8 14.2 14.22 -0.97% 14,917 21,520,783
2025-01-24 14.02 14.45 14.02 14.36 +1.7% 13,909 19,820,613
2025-01-23 14.22 14.29 14.05 14.12 +0.71% 10,032 14,252,602
2025-01-22 14.08 14.25 13.85 14.02 -0.64% 10,491 14,730,361
2025-01-21 14.07 14.21 13.8 14.11 +0.36% 9,742 13,616,319
2025-01-20 14 14.26 13.84 14.06 +1.59% 10,889 15,335,128
2025-01-17 14 14 13.66 13.84 -0.72% 7,087 9,773,963
2025-01-16 13.61 14.25 13.61 13.94 +1.75% 12,012 16,729,013
2025-01-15 13.68 13.83 13.58 13.7 +0.15% 9,075 12,438,035
2025-01-14 13.05 13.74 12.98 13.68 +5.64% 11,997 16,124,918
2025-01-13 12.7 13.04 12.41 12.95 +1.33% 9,118 11,646,352
2025-01-10 13.04 13.26 12.74 12.78 -2.74% 9,135 11,840,337
2025-01-09 13 13.25 13 13.14 +0.69% 5,780 7,613,484
2025-01-08 13.21 13.38 12.55 13.05 -1.14% 10,420 13,631,931
2025-01-07 12.87 13.21 12.75 13.2 +2.56% 7,552 9,825,094
2025-01-06 12.76 12.95 12.32 12.87 +0.86% 9,121 11,625,320
2025-01-03 13.19 13.3 12.73 12.76 -3.11% 9,996 12,980,988
2025-01-02 13.28 13.82 13.01 13.17 -0.6% 16,935 22,780,532
2024-12-31 13.75 13.79 13.24 13.25 -2.93% 12,045 16,229,422
2024-12-30 14.14 14.14 13.62 13.65 -3.47% 14,243 19,614,125
2024-12-27 14.09 14.46 13.93 14.14 +0.35% 8,490 12,105,623
2024-12-26 13.8 14.35 13.79 14.09 +2.18% 13,845 19,556,245
2024-12-25 14.27 14.28 13.51 13.79 -3.36% 13,308 18,313,820
2024-12-24 14.16 14.44 13.94 14.27 +1.57% 16,471 23,343,375
2024-12-23 15.06 15.17 14.01 14.05 -6.95% 15,474 22,417,205
2024-12-20 14.98 15.22 14.82 15.1 +0.8% 12,980 19,576,463
2024-12-19 14.88 15.07 14.76 14.98 -0.6% 12,330 18,382,256
2024-12-18 14.95 15.15 14.67 15.07 +1.07% 12,967 19,417,747
2024-12-17 15.74 15.86 14.88 14.91 -5.39% 19,204 29,192,078
2024-12-16 15.87 15.93 15.44 15.76 +0.25% 14,121 22,308,984
2024-12-13 16.16 16.28 15.66 15.72 -2.72% 11,650 18,574,849
2024-12-12 15.93 16.25 15.86 16.16 +1.51% 13,884 22,345,156
2024-12-11 15.99 16.16 15.58 15.92 +0.06% 10,620 16,931,011
2024-12-10 16.37 16.92 15.88 15.91 -1.79% 17,079 27,835,610
2024-12-09 16.24 16.69 15.98 16.2 -0.25% 20,037 32,546,615
2024-12-06 16 16.37 15.59 16.24 +2.53% 21,876 34,877,564
2024-12-05 15.41 15.98 15.41 15.84 +1.73% 12,517 19,740,888
2024-12-04 15.76 15.83 15.41 15.57 -1.14% 8,228 12,843,282
2024-12-03 15.78 15.88 15.51 15.75 +0.32% 10,395 16,346,528
2024-12-02 15.7 16.16 15.46 15.7 +0.38% 19,811 31,339,559
2024-11-29 15.12 15.75 15 15.64 +3.23% 20,555 31,764,788
2024-11-28 14.85 15.2 14.7 15.15 +2.02% 14,221 21,387,275
2024-11-27 14.82 14.93 14.29 14.85 +0.2% 13,338 19,468,939
2024-11-26 15.04 15.26 14.76 14.82 -1.4% 10,982 16,458,460
2024-11-25 14.89 15.15 14.65 15.03 +2.95% 14,482 21,625,301
2024-11-22 15.5 15.5 14.6 14.6 -5.87% 18,164 27,326,249
2024-11-21 15.11 15.85 15.11 15.51 +1.11% 17,866 27,703,551
2024-11-20 14.85 15.34 14.63 15.34 +3.3% 14,246 21,481,489
2024-11-19 14.4 14.85 14.36 14.85 +3.13% 17,084 24,913,373
2024-11-18 15.21 15.21 14.33 14.4 -4% 22,234 32,552,887
2024-11-15 15.28 15.8 14.96 15 -1.64% 20,849 31,778,545
2024-11-14 15.98 16.03 15.25 15.25 -4.51% 23,741 37,204,456
2024-11-13 15.86 16.15 15.56 15.97 +0.57% 27,944 44,271,846
2024-11-12 16.17 17.55 15.6 15.88 -0.75% 64,784 107,635,537
2024-11-11 15.21 16.03 15.05 16 +5.12% 22,771 35,643,109
2024-11-08 14.92 15.29 14.86 15.22 +2.35% 23,067 34,963,290
2024-11-07 14.5 14.92 14.42 14.87 +2.55% 15,501 22,870,876
2024-11-06 14.5 14.85 14.35 14.5 0% 17,747 25,887,178
2024-11-05 14.22 14.5 14.1 14.5 +2.11% 17,470 25,062,778
2024-11-04 13.99 14.24 13.77 14.2 +2.6% 15,761 22,180,268
2024-11-01 14.4 14.78 13.76 13.84 -3.96% 22,230 31,523,879
2024-10-31 13.95 14.46 13.9 14.41 +2.93% 19,859 28,321,228
2024-10-30 14.2 14.28 13.6 14 -1.41% 19,674 27,417,443
2024-10-29 14.5 14.78 14.09 14.2 -1.73% 23,417 33,462,768
2024-10-28 14.18 14.52 13.91 14.45 +3.96% 29,153 41,414,317
2024-10-25 13.53 13.97 13.41 13.9 +2.73% 17,172 23,668,517
2024-10-24 13.48 13.73 13.37 13.53 +0.22% 10,700 14,460,107
2024-10-23 13.47 13.75 13.31 13.5 +0.75% 15,482 20,943,196
2024-10-22 13.48 13.6 13.23 13.4 -1.47% 16,789 22,505,587
2024-10-21 13.08 13.73 12.97 13.6 +3.98% 26,514 35,507,996
2024-10-18 12.27 13.44 12.27 13.08 +6.08% 23,984 30,905,118
2024-10-17 12.32 12.6 12.3 12.33 +0.08% 11,072 13,815,769
2024-10-16 12.23 12.48 12.12 12.32 -0.08% 11,061 13,668,932
2024-10-15 12.69 12.81 12.32 12.33 -2.91% 19,819 24,874,198
2024-10-14 12.53 12.8 12.15 12.7 +1.52% 20,183 25,270,109
2024-10-11 13.14 13.24 12.32 12.51 -4.79% 21,204 26,857,136
2024-10-10 13.35 13.69 12.99 13.14 -0.83% 30,943 41,247,335
2024-10-09 14.03 14.08 12.82 13.25 -7.15% 41,045 55,048,817
2024-10-08 15.13 15.58 13.41 14.27 +8.93% 51,969 74,824,382
2024-09-30 12.01 13.36 11.82 13.1 +12.16% 51,392 64,791,442
2024-09-27 11.2 11.76 11.2 11.68 +5.32% 10,306 11,810,823
2024-09-26 10.77 11.11 10.62 11.09 +3.16% 9,772 10,603,624
2024-09-25 10.54 10.88 10.54 10.75 +2.19% 8,557 9,209,067
2024-09-24 10.11 10.52 10.11 10.52 +4.06% 8,819 9,130,082
2024-09-23 10.15 10.29 10.01 10.11 -0.3% 6,310 6,409,021
2024-09-20 10.31 10.31 10.07 10.14 -1.84% 5,630 5,723,704
2024-09-19 10.14 10.38 9.93 10.33 +2.89% 10,281 10,498,111
2024-09-18 10.1 10.26 9.81 10.04 -1.08% 8,185 8,164,427
2024-09-13 10.43 10.52 10.13 10.15 -2.59% 7,939 8,140,825
2024-09-12 10.4 10.63 10.36 10.42 -0.29% 6,607 6,932,403
2024-09-11 10.22 10.54 10.22 10.45 +0.29% 6,679 6,970,286
2024-09-10 10.31 10.46 10.1 10.42 +1.46% 9,421 9,694,032
2024-09-09 10.38 10.58 10.13 10.27 +0.1% 11,726 12,134,321
2024-09-06 10.69 10.73 10.21 10.26 -4.2% 9,321 9,702,129
2024-09-05 10.53 10.79 10.53 10.71 +1.04% 5,861 6,266,625
2024-09-04 10.83 10.85 10.52 10.6 -2.03% 9,697 10,350,227
2024-09-03 10.85 11.05 10.74 10.82 -0.28% 8,350 9,106,337
2024-09-02 10.97 11.18 10.83 10.85 -1.09% 13,033 14,321,984
2024-08-30 10.84 11.13 10.61 10.97 +1.95% 12,481 13,655,510
2024-08-29 10.73 10.92 10.65 10.76 +0.28% 14,773 15,891,978
2024-08-28 10.45 10.92 10.23 10.73 +2.19% 11,596 12,285,489
2024-08-27 10.51 10.78 10.36 10.5 +0.19% 13,652 14,476,819
2024-08-26 9.99 10.68 9.99 10.48 +5.33% 13,967 14,516,828
2024-08-23 10.13 10.17 9.89 9.95 -1.97% 8,610 8,604,038
2024-08-22 10.29 10.41 10.1 10.15 -1.65% 6,413 6,561,282
2024-08-21 10.41 10.53 10.2 10.32 -0.39% 6,529 6,766,412
2024-08-20 10.81 10.95 10.32 10.36 -4.16% 7,370 7,796,402
2024-08-19 11.01 11.03 10.81 10.81 -1.19% 6,301 6,877,200
2024-08-16 11.01 11.07 10.88 10.94 -0.27% 7,577 8,319,100
2024-08-15 10.93 11.07 10.73 10.97 +1.01% 6,359 6,951,054
2024-08-14 10.81 10.96 10.81 10.86 -0.46% 5,566 6,067,103
2024-08-13 10.97 10.98 10.68 10.91 +0.09% 6,309 6,838,677
2024-08-12 11.01 11.08 10.8 10.9 -0.55% 6,273 6,853,355
2024-08-09 11 11.31 10.94 10.96 +0.09% 9,896 11,021,375
2024-08-08 11.07 11.17 10.9 10.95 -0.99% 6,489 7,145,789
2024-08-07 11.16 11.24 11 11.06 -0.81% 7,614 8,456,073
2024-08-06 10.86 11.26 10.86 11.15 +2.95% 7,102 7,860,490
2024-08-05 11.21 11.43 10.79 10.83 -3.13% 9,621 10,697,049
2024-08-02 11.31 11.45 11.15 11.18 -1.24% 7,874 8,909,783
2024-08-01 11.36 11.49 11.26 11.32 -0.09% 7,983 9,068,740
2024-07-31 10.76 11.36 10.76 11.33 +3.09% 10,000 11,202,305
2024-07-30 10.92 11.03 10.73 10.99 +1.01% 7,198 7,867,046
2024-07-29 11.22 11.22 10.86 10.88 -1.18% 5,233 5,751,471
2024-07-26 10.89 11.09 10.79 11.01 +1.57% 7,022 7,730,886
2024-07-25 10.78 10.98 10.64 10.84 +0.65% 11,143 12,046,941
2024-07-24 11.01 11.16 10.67 10.77 -3.06% 12,086 13,207,090
2024-07-23 11.39 11.52 11.11 11.11 -2.46% 8,679 9,811,247
2024-07-22 11.31 11.46 11.24 11.39 +0.89% 7,300 8,304,844
2024-07-19 11.17 11.44 11.17 11.29 +0.36% 13,928 15,769,412
2024-07-18 11.31 11.43 11.12 11.25 -0.97% 8,868 9,967,980
2024-07-17 11.5 11.59 11.21 11.36 0% 7,284 8,314,137
2024-07-16 11.44 11.55 11.24 11.36 -1.05% 6,708 7,614,171
2024-07-15 11.81 11.98 11.25 11.48 -2.71% 6,156 7,039,226
2024-07-12 11.83 12.02 11.64 11.8 -0.25% 5,384 6,403,026
2024-07-11 11.4 11.88 11.4 11.83 +5.53% 8,612 10,031,017
2024-07-10 11.38 11.48 11.19 11.21 -1.49% 4,031 4,579,587
2024-07-09 11.3 11.56 11.05 11.38 +0.62% 8,055 9,093,460
2024-07-08 11.91 11.91 11.3 11.31 -5.04% 7,198 8,284,299
2024-07-05 11.53 11.94 11.36 11.91 +3.3% 7,295 8,476,105
2024-07-04 12.17 12.39 11.52 11.53 -5.26% 7,828 9,216,759
2024-07-03 12.46 12.58 12.13 12.17 -2.33% 5,175 6,354,723
2024-07-02 12.32 12.7 12.32 12.46 +0.65% 4,041 5,060,011
2024-07-01 12.52 12.63 12.03 12.38 -0.32% 5,940 7,293,228
2024-06-28 12.54 12.88 12.39 12.42 -1.19% 9,132 11,540,380
2024-06-27 12.92 13.06 12.43 12.57 -2.63% 6,603 8,434,921
2024-06-26 12.5 12.95 12.3 12.91 +3.28% 6,195 7,879,654
2024-06-25 12.48 12.78 12.32 12.5 +0.56% 8,990 11,271,493
2024-06-24 13.13 13.25 12.33 12.43 -6.54% 14,751 18,837,105
2024-06-21 13.54 13.69 13.14 13.3 -1.77% 12,092 16,161,532
2024-06-20 13.38 13.68 13.19 13.54 +1.8% 17,809 24,087,287
2024-06-19 13.25 13.51 13.09 13.3 +0.38% 15,286 20,317,360
2024-06-18 13.13 13.4 13.09 13.25 -0.08% 10,023 13,289,859
2024-06-17 13.35 13.63 12.8 13.26 -0.38% 23,398 31,153,507
2024-06-14 12.83 13.35 12.6 13.31 +3.74% 17,842 23,184,598
2024-06-13 12.66 12.98 12.37 12.83 +1.34% 14,085 17,838,945
2024-06-12 12.28 12.88 12.18 12.66 +3.09% 13,136 16,616,180
2024-06-11 12.11 12.36 11.85 12.28 +1.4% 10,392 12,563,077
2024-06-07 11.64 12.25 11.64 12.11 +4.49% 16,331 19,528,094
2024-06-06 12.3 12.3 11.57 11.59 -4.92% 16,074 18,991,410
2024-06-05 12.25 12.54 12.03 12.19 -0.97% 14,856 18,283,449
2024-06-04 12.71 12.71 12 12.31 -3.15% 17,085 20,978,122
2024-06-03 13.33 13.44 12.55 12.71 -5.43% 14,515 18,656,779
2024-05-31 13.1 13.52 13.1 13.44 +1.43% 8,620 11,545,498
2024-05-30 12.94 13.42 12.81 13.25 +2.4% 16,150 21,275,352
2024-05-29 13.02 13.16 12.83 12.94 0% 8,830 11,465,645
2024-05-28 13.29 13.38 12.92 12.94 -3.07% 6,918 9,055,989
2024-05-27 13.23 13.41 12.83 13.35 +1.06% 12,442 16,217,014
2024-05-24 13.75 13.85 13.15 13.21 -4% 16,918 22,769,415
2024-05-23 13.59 13.98 13.27 13.76 +0.22% 16,551 22,448,223
2024-05-22 13.51 13.85 13.42 13.73 +1.63% 14,225 19,372,505
2024-05-21 14 14.05 13.46 13.51 -3.71% 11,940 16,309,193
2024-05-20 13.68 14.08 13.68 14.03 +1.74% 12,774 17,855,100
2024-05-17 13.66 13.89 13.45 13.79 +1.77% 12,070 16,553,476
2024-05-16 13.52 14.07 13.43 13.55 +0.37% 16,528 22,617,316
2024-05-15 13.12 13.85 12.86 13.5 +2.9% 26,807 36,344,389
2024-05-14 13.07 13.33 12.94 13.12 +1.08% 13,481 17,662,816
2024-05-13 13.62 13.62 12.87 12.98 -4.56% 19,655 25,753,628
2024-05-10 13.95 14.02 13.53 13.6 -2.51% 11,062 15,155,974
2024-05-09 14.11 14.28 13.81 13.95 +0.58% 13,307 18,690,375
2024-05-08 13.99 14.26 13.66 13.87 -0.29% 17,435 24,349,848
2024-05-07 13.88 13.99 13.68 13.91 +0.36% 16,549 22,897,497
2024-05-06 13.15 14.03 12.93 13.86 +7.53% 39,050 52,963,012
2024-04-30 13.25 13.35 12.7 12.89 -3.3% 33,215 43,012,579
2024-04-29 12.9 13.38 12.9 13.33 -0.6% 27,878 36,860,561
2024-04-26 13.18 13.75 13.05 13.41 +1.75% 23,008 30,876,645
2024-04-25 12.73 13.31 12.62 13.18 +3.45% 16,749 21,910,772
2024-04-24 12.69 13.1 12.6 12.74 +0.39% 20,802 26,555,869
2024-04-23 12 13.06 11.66 12.69 +6.82% 32,326 40,683,288
2024-04-22 11.52 12.1 11.16 11.88 +2.15% 23,848 28,131,494
2024-04-19 11.9 11.93 11.4 11.63 -1.94% 19,016 22,048,938
2024-04-18 12.04 12.13 11.52 11.86 -0.5% 19,638 23,202,115
2024-04-17 11.45 12.42 11.35 11.92 +9.36% 32,389 38,724,963
2024-04-16 12.04 12.11 10.84 10.9 -11.38% 27,872 31,338,760
2024-04-15 13.6 13.67 12.01 12.3 -9.89% 29,876 37,875,672
2024-04-12 13.76 14.1 13.64 13.65 -0.73% 10,954 15,144,573
2024-04-11 13.73 14.14 13.72 13.75 -0.72% 10,486 14,638,789
2024-04-10 14.52 14.52 13.71 13.85 -4.22% 12,264 17,124,641
2024-04-09 14.14 14.48 14.07 14.46 +2.34% 8,827 12,640,634
2024-04-08 15.21 15.21 14.07 14.13 -7.4% 15,385 22,319,065
2024-04-03 15.56 15.56 14.86 15.26 -1.93% 14,444 21,803,520
2024-04-02 14.62 15.79 14.62 15.56 +5.14% 30,376 46,784,395
2024-04-01 15.11 15.11 14.64 14.8 -2.12% 21,402 31,621,761
2024-03-29 14.13 15.2 14.06 15.12 +6.78% 16,743 24,655,187
2024-03-28 13.66 14.39 13.61 14.16 +3.36% 13,163 18,561,228
2024-03-27 13.85 14.14 13.53 13.7 -1.44% 12,391 17,255,137
2024-03-26 14.13 14.54 13.52 13.9 -2.66% 22,433 31,248,981
2024-03-25 15.45 15.45 14.2 14.28 -5.74% 16,877 24,665,790
2024-03-22 15.54 15.57 14.86 15.15 -2.38% 11,094 16,935,826
2024-03-21 15.76 16.24 15.36 15.52 -1.52% 19,381 30,484,484
2024-03-20 15.45 15.84 15.26 15.76 +1.81% 9,364 14,608,545
2024-03-19 15.78 15.94 15.41 15.48 -1.9% 14,129 22,131,948
2024-03-18 14.99 15.84 14.67 15.78 +6.62% 19,437 29,823,349
2024-03-15 14.42 14.86 14.41 14.8 +0.75% 10,576 15,529,690
2024-03-14 15 15.15 14.42 14.69 -0.47% 14,843 21,889,575
2024-03-13 14.48 15.09 14.42 14.76 +3% 20,081 29,677,807
2024-03-12 14.18 14.34 13.72 14.33 +2.58% 10,157 14,428,248
2024-03-11 13.73 14.05 13.5 13.97 +2.72% 11,481 15,938,729
2024-03-08 13.5 13.65 13.27 13.6 +1.95% 8,564 11,558,259
2024-03-07 13.61 13.96 13.34 13.34 -1.26% 12,346 16,882,222
2024-03-06 13.14 13.68 13.08 13.51 +2.04% 14,565 19,530,662
2024-03-05 13.74 13.75 13.16 13.24 -4.06% 16,499 22,151,078
2024-03-04 13.88 14.15 13.43 13.8 +0.15% 18,194 25,075,569
2024-03-01 13.82 14.04 13.56 13.78 -0.29% 24,677 33,963,631
2024-02-29 13.64 13.87 13.05 13.82 +2.29% 43,165 58,376,174
2024-02-28 15.3 15.88 13.43 13.51 -10.71% 36,582 53,193,118
2024-02-27 14.72 15.13 14.41 15.13 +2.58% 18,238 27,056,897
2024-02-26 14.53 15.27 14.35 14.75 +4.61% 29,115 42,856,629
2024-02-23 13.44 14.18 13.35 14.1 +5.78% 20,640 28,338,353
2024-02-22 13 13.42 12.78 13.33 +3.33% 17,149 22,605,877
2024-02-21 12.61 13.48 12.51 12.9 +0.94% 23,486 30,673,142
2024-02-20 13 13.18 12.52 12.78 -1.31% 23,170 29,648,822
2024-02-19 12.8 14.28 12.35 12.95 +7.56% 60,861 81,170,688
2024-02-08 10.08 12.04 9.8 12.04 +20.04% 39,445 43,151,218
2024-02-07 11.14 11.14 9.71 10.03 -8.07% 42,491 43,111,049
2024-02-06 11.01 11.38 9.71 10.91 -2.76% 49,554 51,266,387
2024-02-05 13.49 13.49 10.86 11.22 -17.32% 38,288 44,635,078
2024-02-02 14.06 14.93 13.13 13.57 -8.06% 23,430 32,555,124
2024-02-01 14.91 15 14.06 14.76 -1.73% 21,719 31,708,987
2024-01-31 15.8 15.93 14.8 15.02 -5.18% 21,621 33,184,372
2024-01-30 16.7 16.77 15.82 15.84 -1.12% 16,428 26,506,387
2024-01-29 17 17.16 16.01 16.02 -4.19% 12,761 20,871,483
2024-01-26 16.98 17.36 16.62 16.72 -1.01% 13,109 22,271,978
2024-01-25 15.94 16.95 15.6 16.89 +6.56% 18,583 30,422,579
2024-01-24 16.1 16.38 15.34 15.85 -1.61% 27,483 43,481,320
2024-01-23 16.49 16.97 15.95 16.11 -3.99% 24,604 39,819,249
2024-01-22 17.96 18.25 16.53 16.78 -6.93% 15,770 27,548,712
2024-01-19 18.29 18.39 18 18.03 -1.21% 8,539 15,500,152
2024-01-18 18.76 18.84 17.77 18.25 -3.03% 13,118 23,871,795
2024-01-17 19.33 19.46 18.8 18.82 -2.64% 8,932 17,126,676
2024-01-16 19.4 19.59 19 19.33 -0.15% 8,944 17,242,376
2024-01-15 19.2 19.57 19.01 19.36 +1.2% 8,619 16,631,672
2024-01-12 19.48 19.52 19.08 19.13 -1.24% 8,602 16,598,107
2024-01-11 19.44 19.55 19.17 19.37 +0.47% 8,566 16,557,906
2024-01-10 19.38 19.68 18.94 19.28 +0.16% 11,674 22,526,563
2024-01-09 19.38 19.65 19.11 19.25 -0.67% 14,410 27,933,847
2024-01-08 20.13 20.13 19.28 19.38 -3% 13,367 26,119,779
2024-01-05 20.53 20.79 19.88 19.98 -2.2% 17,153 34,628,674
2024-01-04 20.72 21.2 20.37 20.43 -0.58% 8,423 17,253,438
2024-01-03 20.74 20.86 20.41 20.55 -1.86% 12,361 25,471,802
2024-01-02 20.57 21 20.46 20.94 +2.75% 19,515 40,519,818

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

чЩ╜ф║СчФ╡хЩи 603861

近半年

хжВщАЪшВбф╗╜ 603036

近三个月

STш┐кхиБ 300167

近半年

шПЬчЩ╛шВбф╗╜ 605599

2024年至今

ч║╡цикщАЪф┐б 603602

近半年

ф╕ЗцЮЧчЙйц╡Б 603117

2024年至今

чвзхЕ┤чЙйшБФ 688671

近半年

цЦ░хКихКЫ 300152

2023年全年

щЗСчзСчОпхвГ 688466

近三个月

ш┐Сх▓╕шЫЛчЩ╜ 688137

2023年全年

热门概念板块

区块链
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
元宇宙
芯片
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年

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