цВжх║╖шНпф╕Ъ 688658

数据更新至:

添加到对比分析

14.57 +0.14%

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

14.57
+0.14% +0.02
14.58
开盘价
14.58
最高价
14.32
最低价
30,214
成交量
数据更新至: 2025-03-25

技术指标

14.76
MA5 (5日均线)
14.72
MA10 (10日均线)
14.79
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 14.58 14.58 14.32 14.57 +0.14% 30,214 43,745,369
2025-03-24 14.78 14.82 14.31 14.55 -1.95% 91,419 132,784,983
2025-03-21 15.32 15.49 14.76 14.84 -1.92% 141,861 212,862,771
2025-03-20 14.75 15.54 14.67 15.13 +2.79% 198,295 302,002,160
2025-03-19 14.71 14.9 14.64 14.72 +0.14% 89,603 132,359,747
2025-03-18 14.61 14.83 14.61 14.7 +0.14% 73,860 108,636,243
2025-03-17 14.86 14.86 14.38 14.68 -1.34% 152,044 221,907,235
2025-03-14 14.68 14.89 14.63 14.88 +1.57% 90,718 134,150,488
2025-03-13 14.49 15.1 14.48 14.65 +1.17% 148,801 219,901,977
2025-03-12 14.45 14.66 14.29 14.48 +0.28% 106,636 154,207,623
2025-03-11 14.44 14.56 14.28 14.44 -0.48% 62,820 90,461,813
2025-03-10 14.48 14.72 14.38 14.51 +1.82% 80,778 117,169,034
2025-03-07 14.36 14.47 14.17 14.25 -1.45% 74,597 106,650,456
2025-03-06 14.35 14.5 14.23 14.46 +1.4% 86,901 125,194,163
2025-03-05 14.7 14.74 14.06 14.26 -3.19% 136,781 195,528,990
2025-03-04 14.61 14.78 14.55 14.73 +0.2% 69,113 101,461,017
2025-03-03 14.93 15.09 14.6 14.7 -1.47% 140,297 208,509,712
2025-02-28 15.78 15.78 14.86 14.92 -8.86% 213,090 325,464,999
2025-02-27 16 16.5 15.84 16.37 +2.44% 132,768 216,241,378
2025-02-26 15.89 16.05 15.8 15.98 +0.38% 75,355 120,122,991
2025-02-25 15.8 16.23 15.71 15.92 -0.25% 83,715 133,586,374
2025-02-24 15.85 16.14 15.77 15.96 +1.01% 93,429 148,738,859
2025-02-21 15.67 15.86 15.46 15.8 +1.02% 107,817 169,254,552
2025-02-20 15.44 15.76 15.44 15.64 +0.9% 92,578 144,615,896
2025-02-19 15.39 15.69 15.33 15.5 +0.45% 98,891 153,258,201
2025-02-18 15.43 15.74 15.22 15.43 -0.06% 106,128 164,780,149
2025-02-17 15.56 15.72 15.28 15.44 +0.52% 115,021 177,871,057
2025-02-14 15.26 15.62 15.26 15.36 +0.46% 95,278 146,814,941
2025-02-13 15.51 15.56 15.25 15.29 -1.67% 66,370 102,380,280
2025-02-12 15.46 15.6 15.3 15.55 +0.19% 65,664 101,396,197
2025-02-11 15.74 15.87 15.32 15.52 -1.21% 87,468 135,404,355
2025-02-10 15.08 15.77 15.08 15.71 +4.25% 132,968 206,632,615
2025-02-07 15 15.27 14.88 15.07 +0.07% 92,267 139,401,814
2025-02-06 14.73 15.12 14.57 15.06 +2.03% 75,489 112,336,116
2025-02-05 14.8 14.88 14.62 14.76 +0.48% 59,152 87,295,723
2025-01-27 14.68 14.89 14.67 14.69 +0.55% 59,677 88,071,053
2025-01-24 14.4 14.65 14.36 14.61 +1.11% 54,269 78,513,651
2025-01-23 14.6 14.81 14.45 14.45 -0.21% 61,237 89,441,267
2025-01-22 14.66 14.74 14.38 14.48 -1.76% 54,457 79,014,687
2025-01-21 14.82 14.86 14.47 14.74 -0.07% 42,785 62,604,736
2025-01-20 14.68 14.99 14.67 14.75 +0.96% 72,940 108,080,445
2025-01-17 14.44 14.64 14.23 14.61 +0.55% 72,671 104,861,615
2025-01-16 14.63 14.87 14.42 14.53 -0.34% 67,928 99,246,083
2025-01-15 14.81 14.81 14.55 14.58 -2.02% 68,142 99,732,058
2025-01-14 14.51 14.9 14.43 14.88 +3.05% 92,234 135,693,747
2025-01-13 13.98 14.5 13.9 14.44 +3% 82,512 117,608,937
2025-01-10 14.43 14.58 14.02 14.02 -2.84% 68,262 97,329,534
2025-01-09 14.48 14.7 14.31 14.43 -0.55% 60,391 87,483,729
2025-01-08 14.69 14.78 14.17 14.51 -1.02% 106,528 154,010,797
2025-01-07 14.7 14.72 14.39 14.66 -0.27% 81,635 118,677,835
2025-01-06 14.54 14.74 14.15 14.7 +2.3% 118,258 172,011,449
2025-01-03 14.33 14.58 14.28 14.37 +0.77% 98,611 142,303,482
2025-01-02 14.55 14.67 14.16 14.26 -1.04% 128,844 186,162,945
2024-12-31 15.1 15.19 14.4 14.41 -3.87% 191,612 280,281,427
2024-12-30 16 16 14.9 14.99 -6.95% 294,360 449,245,383
2024-12-27 16.59 16.73 16.07 16.11 +0.12% 174,885 284,957,298
2024-12-26 16.95 16.95 15.96 16.09 -5.35% 131,883 213,840,657
2024-12-25 16.54 17.07 16.34 17 +2.41% 109,016 182,028,566
2024-12-24 16.2 16.67 15.81 16.6 -1.19% 178,909 289,910,632
2024-12-23 18.51 18.56 15.98 16.8 -14.46% 293,275 488,723,631
2024-12-20 18.63 20.15 18.48 19.64 +6.16% 106,598 207,520,832
2024-12-19 18.65 18.88 18.23 18.5 -1.39% 67,272 123,840,986
2024-12-18 19.58 19.58 18.7 18.76 -4.09% 81,272 154,658,492
2024-12-17 19.14 19.66 19.03 19.56 +2.19% 59,915 116,294,755
2024-12-16 19.91 19.98 18.95 19.14 -3.92% 56,450 108,843,536
2024-12-13 20.5 20.68 19.89 19.92 -3.3% 37,159 74,762,144
2024-12-12 20.35 20.7 19.87 20.6 +0.29% 70,083 141,528,624
2024-12-11 21.21 21.35 20.45 20.54 -3.16% 45,835 95,368,665
2024-12-10 21.74 21.8 21.17 21.21 +0.19% 37,962 81,777,397
2024-12-09 21.51 21.78 21.08 21.17 -1.31% 25,086 53,563,515
2024-12-06 21.5 21.79 21.1 21.45 +0.66% 22,368 47,889,618
2024-12-05 21.78 21.78 21.22 21.31 -1.34% 19,013 40,582,247
2024-12-04 21.71 22.16 21.25 21.6 -0.51% 22,667 48,883,689
2024-12-03 21.73 22.17 21.55 21.71 -0.5% 27,597 60,108,248
2024-12-02 21.35 22.3 21.09 21.82 +2.92% 38,195 83,522,055
2024-11-29 21.14 21.7 20.88 21.2 +0.28% 37,587 79,955,569
2024-11-28 22 22.22 21.07 21.14 -3.69% 35,187 76,068,742
2024-11-27 20.3 21.98 20.25 21.95 +8.07% 63,321 134,630,503
2024-11-26 20.49 21.04 20.22 20.31 -1.41% 23,324 48,069,622
2024-11-25 20.76 20.81 19.93 20.6 +0.29% 30,613 62,452,904
2024-11-22 22 22.02 20.53 20.54 -6.3% 43,245 90,770,167
2024-11-21 21.35 22.13 21.16 21.92 +2.53% 48,267 105,317,304
2024-11-20 21.11 21.85 20.9 21.38 +0.85% 47,830 102,264,680
2024-11-19 21.3 22.04 20.92 21.2 +0.43% 51,839 110,383,441
2024-11-18 21.95 22.58 20.9 21.11 -3.39% 67,076 145,723,664
2024-11-15 21.9 22.4 21.85 21.85 -1.09% 23,982 52,809,995
2024-11-14 22.25 22.77 21.98 22.09 -0.5% 34,005 75,851,465
2024-11-13 22.2 22.58 21.83 22.2 -0.18% 33,769 74,846,273
2024-11-12 22.6 23.11 21.95 22.24 -1.46% 59,042 132,827,138
2024-11-11 22.32 22.72 22.07 22.57 +0.36% 40,522 90,654,200
2024-11-08 22.61 23 22.22 22.49 +0.04% 36,466 82,328,775
2024-11-07 22.5 23 22.14 22.48 -0.49% 34,270 76,819,040
2024-11-06 23.2 23.34 22.45 22.59 -2.63% 30,524 69,528,755
2024-11-05 22.03 23.28 22 23.2 +4.32% 41,475 94,631,021
2024-11-04 22.27 22.86 22.06 22.24 -1.07% 31,274 69,786,733
2024-11-01 22.99 23.25 22.39 22.48 -1.23% 31,395 71,282,718
2024-10-31 23.25 24.14 22.7 22.76 -1.09% 55,388 129,714,532
2024-10-30 22.7 23.35 22.37 23.01 +0.7% 27,050 61,801,634
2024-10-29 23.18 23.95 22.76 22.85 -2.23% 23,055 53,531,538
2024-10-28 23.43 23.48 22.7 23.37 +0.3% 29,455 67,992,959
2024-10-25 22.35 23.37 22.23 23.3 +4.3% 43,412 99,256,177
2024-10-24 22.81 23.08 22.23 22.34 -2.06% 44,239 99,607,482
2024-10-23 22.97 23.2 22.6 22.81 -0.74% 36,659 83,781,247
2024-10-22 23.49 23.97 22.71 22.98 -2.21% 47,087 109,565,864
2024-10-21 24.9 25.35 23.31 23.5 -4.32% 70,084 170,631,952
2024-10-18 23.19 25.24 23.19 24.56 +4.69% 57,763 140,003,600
2024-10-17 22.4 23.95 22.4 23.46 +3.71% 48,252 113,253,371
2024-10-16 22 22.97 21.96 22.62 +1.21% 35,518 79,872,112
2024-10-15 23.93 23.93 22.32 22.35 -5.1% 42,977 98,995,596
2024-10-14 22.44 24 21.63 23.55 +5.99% 77,411 178,100,470
2024-10-11 22 22.6 21.2 22.22 +1.09% 57,334 126,131,768
2024-10-10 21.55 23.18 21.55 21.98 +2.76% 92,422 206,455,595
2024-10-09 23.71 23.77 21.01 21.39 -10.24% 95,755 213,884,625
2024-10-08 24.38 24.38 22.02 23.83 +17.1% 99,691 231,499,899
2024-09-30 18.43 20.6 18.43 20.35 +17.77% 107,163 211,355,590
2024-09-27 16.99 17.39 16.7 17.28 +4.03% 18,075 30,785,381
2024-09-26 15.9 16.69 15.74 16.61 +4.99% 42,164 68,076,822
2024-09-25 15.39 16.37 15.31 15.82 +3.87% 55,088 87,311,591
2024-09-24 15.77 15.77 14.88 15.23 -0.46% 64,152 97,676,929
2024-09-23 15.31 15.75 15.17 15.3 -0.07% 35,249 54,503,701
2024-09-20 15.59 15.7 15.01 15.31 -1.98% 30,374 46,219,369
2024-09-19 15.78 15.94 15.32 15.62 -0.38% 28,838 45,056,977
2024-09-18 16.55 16.76 15.52 15.68 -5.26% 34,006 54,291,522
2024-09-13 17.23 17.25 16.5 16.55 -3.95% 30,775 51,541,965
2024-09-12 18.37 18.55 17.16 17.23 -5.85% 37,234 65,947,716
2024-09-11 18.44 18.6 18.1 18.3 -0.71% 16,397 30,075,427
2024-09-10 18.67 18.7 18.29 18.43 -1.18% 15,078 27,773,998
2024-09-09 18.87 19.13 18.55 18.65 -0.21% 11,559 21,729,348
2024-09-06 19.19 19.3 18.56 18.69 -2.35% 22,311 41,975,783
2024-09-05 18.93 19.47 18.93 19.14 +0.37% 18,465 35,568,507
2024-09-04 18.91 19.68 18.73 19.07 -0.21% 21,317 41,087,487
2024-09-03 18.84 19.35 18.63 19.11 +1.7% 30,638 58,579,323
2024-09-02 18.92 19.1 18.44 18.79 -0.69% 25,257 47,466,094
2024-08-30 19.3 19.5 18.87 18.92 -2.07% 23,150 44,235,263
2024-08-29 19.04 19.61 19.01 19.32 +0.42% 14,888 28,640,077
2024-08-28 19.08 19.43 18.84 19.24 +0.84% 18,647 35,835,959
2024-08-27 18.71 19.2 18.63 19.08 +1.92% 17,361 32,979,744
2024-08-26 18.95 18.99 18.43 18.72 -1.21% 25,332 47,430,895
2024-08-23 18.64 19.04 18.18 18.95 +1.01% 26,961 50,298,044
2024-08-22 18.11 18.89 18.11 18.76 +3.7% 22,377 41,636,357
2024-08-21 18.4 18.59 18 18.09 -1.84% 21,749 39,429,688
2024-08-20 19.11 19.28 18.28 18.43 -3.56% 32,109 59,375,900
2024-08-19 19.67 19.67 18.87 19.11 -2.6% 25,874 49,483,594
2024-08-16 18.74 19.66 18.65 19.62 +3.59% 25,243 48,959,183
2024-08-15 18.6 19.26 18.59 18.94 +1.66% 20,943 39,717,751
2024-08-14 18.77 18.84 18.5 18.63 -1.69% 10,273 19,131,495
2024-08-13 18.3 18.95 18.3 18.95 +2.93% 25,009 46,746,477
2024-08-12 17.79 18.6 17.75 18.41 +3.25% 27,169 49,729,491
2024-08-09 18.56 18.66 17.66 17.83 -3.93% 32,230 57,692,836
2024-08-08 18.39 18.88 18.07 18.56 +0.87% 16,888 31,241,492
2024-08-07 18.72 18.91 18.23 18.4 -2.54% 26,331 48,831,558
2024-08-06 18.04 18.92 18.04 18.88 +4.83% 29,315 54,672,910
2024-08-05 18.9 19.01 17.77 18.01 -4.71% 44,734 81,509,344
2024-08-02 19.56 19.81 18.81 18.9 -3.37% 35,031 67,753,117
2024-08-01 19.58 20.07 19.3 19.56 +0.36% 38,079 74,987,281
2024-07-31 18.27 19.51 18.07 19.49 +7.21% 43,231 82,245,690
2024-07-30 18.93 19.1 18.01 18.18 -3.96% 34,398 63,024,098
2024-07-29 18.7 19.01 18.38 18.93 +1.39% 25,664 48,243,366
2024-07-26 19.8 19.87 18.56 18.67 -5.23% 68,884 131,258,477
2024-07-25 18.6 20.16 18.46 19.7 +5.74% 36,175 70,701,531
2024-07-24 18.9 19.07 18.44 18.63 -1.9% 18,695 34,921,560
2024-07-23 19.92 20.31 18.9 18.99 -4.81% 32,460 62,730,963
2024-07-22 19.3 20.2 19.01 19.95 +4.23% 35,269 70,061,145
2024-07-19 18.12 19.36 17.89 19.14 +5.57% 42,067 79,655,033
2024-07-18 18.36 18.44 17.8 18.13 -0.28% 32,281 58,297,831
2024-07-17 17.26 18.2 17.13 18.18 +5.15% 26,999 48,247,352
2024-07-16 17.52 17.52 17 17.29 +0.46% 17,587 30,240,214
2024-07-15 17.5 18.09 17.1 17.21 -4.76% 30,089 52,342,511
2024-07-12 17.87 18.51 17.8 18.07 +0.67% 22,711 41,135,990
2024-07-11 17.67 18.08 17.52 17.95 +2.57% 40,085 71,898,391
2024-07-10 17.56 17.94 17.24 17.5 +0.57% 31,592 55,660,403
2024-07-09 17.07 17.57 16.75 17.4 +1.16% 37,850 64,940,544
2024-07-08 17.17 17.55 16.95 17.2 -1.04% 37,596 64,511,092
2024-07-05 16.22 17.46 15.93 17.38 +7.62% 68,940 115,085,582
2024-07-04 16.75 16.93 16.05 16.15 -4.27% 32,225 52,859,797
2024-07-03 17.52 17.66 16.82 16.87 -4.42% 25,063 43,014,033
2024-07-02 17.4 17.99 17.4 17.65 -2.32% 31,877 56,621,632
2024-07-01 17.75 18.17 17.74 18.07 +1.29% 31,086 55,878,697
2024-06-28 18.45 18.53 17.79 17.84 -1.6% 30,100 54,566,676
2024-06-27 18.47 18.77 17.87 18.13 -2% 32,909 60,159,049
2024-06-26 18.89 18.89 18.15 18.5 +0.33% 36,146 66,662,319
2024-06-25 19.09 19.2 18 18.44 -4.41% 52,146 96,386,583
2024-06-24 19.68 20.29 19.28 19.29 -3.26% 40,676 80,722,297
2024-06-21 18.95 20.08 18.83 19.94 +5.22% 45,920 89,790,391
2024-06-20 18.01 19.2 18.01 18.95 +4.52% 37,151 70,176,255
2024-06-19 18.15 18.4 17.89 18.13 +0.17% 17,078 31,063,854
2024-06-18 18.08 18.45 17.95 18.1 +0.56% 24,466 44,525,960
2024-06-17 17.55 18.35 17.55 18 +1.41% 34,905 63,035,119
2024-06-14 17.68 18.15 17.49 17.75 +1.25% 48,113 85,946,021
2024-06-13 17.28 17.85 17.09 17.53 +2.04% 28,948 50,849,317
2024-06-12 17.45 17.55 17.14 17.18 -1.77% 14,068 24,339,478
2024-06-11 17.36 17.58 17.04 17.49 -0.34% 21,547 37,296,936
2024-06-07 17.68 17.8 17.02 17.55 -0.9% 20,486 35,713,211
2024-06-06 18.01 18.16 17.58 17.71 -1.67% 21,282 37,953,919
2024-06-05 17.3 18.48 17.25 18.01 +2.5% 34,429 62,120,644
2024-06-04 17.24 17.69 17.1 17.57 0% 18,711 32,701,977
2024-06-03 17.8 17.89 17.33 17.57 +1.09% 24,285 42,869,861
2024-05-31 17.03 17.62 16.96 17.38 +2.06% 23,565 40,997,609
2024-05-30 17.16 17.55 16.92 17.03 -1.33% 18,007 30,905,237
2024-05-29 17.06 17.41 16.7 17.26 +1.11% 26,294 44,738,738
2024-05-28 17.2 17.33 16.94 17.07 -0.58% 17,999 30,909,557
2024-05-27 16.89 17.23 16.31 17.17 +1% 27,518 46,180,091
2024-05-24 16.87 17.07 16.6 17 +0.77% 16,475 27,883,906
2024-05-23 17.08 17.31 16.79 16.87 -0.53% 14,660 24,973,858
2024-05-22 17.43 17.57 16.89 16.96 -2.58% 23,055 39,429,386
2024-05-21 17.04 17.89 16.81 17.41 +2.29% 35,095 61,391,538
2024-05-20 16.88 17.26 16.78 17.02 +0.95% 24,396 41,536,882
2024-05-17 16.89 17.18 16.55 16.86 -1.17% 17,221 28,865,185
2024-05-16 16.96 17.1 16.85 17.06 +0.59% 17,094 29,052,528
2024-05-15 17.09 17.39 16.8 16.96 -1.28% 26,077 44,407,307
2024-05-14 17.31 17.65 17.15 17.18 -1.55% 18,481 32,083,661
2024-05-13 17.37 17.66 17.33 17.45 -0.57% 27,380 47,914,330
2024-05-10 17.46 17.84 17.28 17.55 +0.86% 32,448 57,004,728
2024-05-09 17.89 17.89 17.22 17.4 -0.85% 43,467 75,465,411
2024-05-08 18.06 18.06 17.33 17.55 -2.06% 48,655 85,378,913
2024-05-07 17.14 17.96 17.07 17.92 +4.67% 62,102 110,192,391
2024-05-06 16.66 17.25 16.61 17.12 +3.57% 39,112 66,668,276
2024-04-30 15.97 16.7 15.8 16.53 +3.25% 49,650 81,710,582
2024-04-29 15.83 16.2 15.67 16.01 +1.39% 37,007 58,902,459
2024-04-26 15.53 15.9 15.41 15.79 +1.54% 29,472 46,316,622
2024-04-25 15 15.69 14.81 15.55 +3.74% 55,628 85,597,037
2024-04-24 14.5 15.02 13.91 14.99 +5.79% 60,402 88,720,790
2024-04-23 13.99 14.27 13.72 14.17 +1.94% 35,237 49,464,968
2024-04-22 13.55 14.2 13.3 13.9 +2.58% 42,837 59,517,549
2024-04-19 13.96 13.96 13.34 13.55 -3.35% 53,431 72,259,811
2024-04-18 14.07 14.33 13.81 14.02 -0.14% 81,480 114,427,191
2024-04-17 13.93 14.41 13.77 14.04 +1.59% 62,317 87,165,767
2024-04-16 14.68 14.79 13.7 13.82 -5.86% 42,345 59,801,393
2024-04-15 15.43 15.58 14.52 14.68 -4.43% 46,150 68,726,025
2024-04-12 15.65 15.67 15.31 15.36 -1.41% 14,627 22,583,254
2024-04-11 15.77 15.97 15.52 15.58 -0.57% 22,636 35,665,609
2024-04-10 16.28 16.28 15.45 15.67 -3.63% 26,925 42,280,030
2024-04-09 16.16 16.27 15.75 16.26 +1.94% 16,926 27,053,794
2024-04-08 16.21 16.38 15.9 15.95 -2.57% 18,093 29,216,320
2024-04-03 16.85 16.9 16.16 16.37 -2.85% 30,140 49,458,137
2024-04-02 17 17.17 16.78 16.85 -1% 16,947 28,695,471
2024-04-01 16.98 17.33 16.85 17.02 +0.35% 20,358 34,692,058
2024-03-29 17.08 17.35 16.77 16.96 -0.53% 20,960 35,586,907
2024-03-28 16.99 17.33 16.86 17.05 +0.35% 16,377 27,978,474
2024-03-27 17.5 17.58 16.88 16.99 -3.08% 19,865 34,206,092
2024-03-26 17.8 17.94 17.25 17.53 -0.4% 23,449 41,177,137
2024-03-25 18 18.21 17.6 17.6 -3.03% 25,671 45,959,268
2024-03-22 18.18 18.39 17.98 18.15 -0.44% 28,566 52,028,747
2024-03-21 18.65 18.65 18 18.23 -2.93% 33,305 60,967,327
2024-03-20 17.91 19.06 17.82 18.78 +4.16% 45,108 83,646,893
2024-03-19 18.65 18.68 17.65 18.03 -3.32% 40,266 72,791,435
2024-03-18 17.89 18.66 17.69 18.65 +5.91% 44,944 82,426,226
2024-03-15 18.01 18.17 17.21 17.61 -2.6% 30,369 53,336,019
2024-03-14 17.89 18.46 17.7 18.08 +2.67% 47,004 84,752,978
2024-03-13 17.19 17.98 17.11 17.61 +1.73% 27,635 48,662,812
2024-03-12 16.99 17.84 16.95 17.31 +2.37% 40,993 71,806,623
2024-03-11 17 17 16.54 16.91 +0.36% 24,989 41,926,061
2024-03-08 16.89 17.17 16.65 16.85 +0.3% 16,274 27,547,473
2024-03-07 17.07 17.3 16.7 16.8 -1.29% 19,482 33,041,760
2024-03-06 17.37 17.56 17 17.02 -2.52% 20,395 35,147,288
2024-03-05 17.46 17.91 17.33 17.46 -1.97% 25,772 45,179,775
2024-03-04 17.32 18.11 17.21 17.81 +2.06% 42,838 75,523,443
2024-03-01 15.95 17.53 15.94 17.45 +8.93% 71,982 122,674,507
2024-02-29 15.42 16.35 15.3 16.02 +2.63% 32,380 51,676,764
2024-02-28 16.45 17.04 15.61 15.61 -5.05% 30,118 49,245,759
2024-02-27 15.96 16.55 15.76 16.44 +1.86% 19,658 31,820,719
2024-02-26 15.49 16.2 15.45 16.14 +2.41% 37,254 59,192,080
2024-02-23 15.62 15.82 15.13 15.76 +1.03% 27,956 43,457,690
2024-02-22 15.58 15.69 15.36 15.6 +0.13% 19,767 30,683,497
2024-02-21 15.14 16.16 15.08 15.58 +1.7% 34,047 53,494,816
2024-02-20 15.23 15.69 14.93 15.32 +0.13% 26,356 40,438,711
2024-02-19 15.11 15.45 14.81 15.3 +1.12% 29,341 44,592,623
2024-02-08 13.72 15.15 13.37 15.13 +8.85% 68,020 97,356,386
2024-02-07 13.88 14.69 13.44 13.9 +2.36% 78,464 110,423,351
2024-02-06 12.73 14.04 11.99 13.58 +6.26% 66,921 87,392,125
2024-02-05 14.12 14.12 12.63 12.78 -9.36% 51,690 67,727,930
2024-02-02 14.26 15.05 13.67 14.1 -4.6% 36,438 52,083,476
2024-02-01 15.58 15.58 14.65 14.78 -4.95% 43,787 65,820,027
2024-01-31 16.21 16.4 14.98 15.55 -5.76% 43,316 67,550,564
2024-01-30 16.47 16.5 16.03 16.5 -1.2% 22,561 36,664,181
2024-01-29 16.78 17.08 16.25 16.7 +0.06% 16,735 27,727,189
2024-01-26 17.25 17.35 16.56 16.69 -3.8% 18,216 30,860,397
2024-01-25 16.63 17.44 16.32 17.35 +5.02% 24,312 41,417,056
2024-01-24 16.77 16.77 15.95 16.52 -0.18% 26,971 44,133,533
2024-01-23 16.65 16.78 16.25 16.55 0% 21,991 36,258,914
2024-01-22 17.78 17.78 16.4 16.55 -8.06% 35,569 60,597,964
2024-01-19 17.91 18.1 17.62 18 +0.78% 20,662 36,884,633
2024-01-18 17.81 18 17.46 17.86 -0.28% 34,391 60,899,430
2024-01-17 18.94 18.94 17.9 17.91 -4.58% 23,764 43,500,054
2024-01-16 19.06 19.06 18.45 18.77 -1.37% 34,114 63,585,565
2024-01-15 19 19.48 18.69 19.03 +0.11% 23,256 44,475,898
2024-01-12 18.82 19.12 18.63 19.01 +1.66% 31,814 60,189,252
2024-01-11 18.86 19.13 18.4 18.7 +0.27% 26,837 50,442,763
2024-01-10 19.14 19.51 18.63 18.65 -2.71% 21,956 41,715,362
2024-01-09 18.84 19.25 18.84 19.17 +2.68% 35,619 68,076,288
2024-01-08 19.53 19.7 18.53 18.67 -5.42% 40,197 76,535,958
2024-01-05 21.08 21.08 19.62 19.74 -5.91% 40,473 81,469,250
2024-01-04 21 21.1 20.52 20.98 +3.25% 57,135 119,234,732
2024-01-03 20 20.58 19.86 20.32 +1.7% 37,216 75,577,038
2024-01-02 21.04 21.18 19.72 19.98 -4.22% 58,431 117,121,833

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

шЛ▒ хКЫ чЙ╣ 000635

近期数据

хоЙхнЪчзСцКА 603031

2024年一季度

ц▒ЯхНЧщлШч║д 600527

近三个月

хНОцОзш╡Ыца╝ 000068

2023年全年

хИЫч╗┤цХ░хнЧ 000810

2024年一季度

щкЖщй╝шВбф╗╜ 601311

近期数据

хЕ░чФЯшВбф╗╜ 600826

2023年全年

ф┐ЭхПШчФ╡ц░Ф 600550

2024年一季度

х┐ГшДЙхМ╗чЦЧ 688016

2022-2023两年

ф╕ЗщЪЖхЕЙчФ╡ 300710

2024年至今

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
数字经济

хНОшГЬхдйцИР (600410)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
光伏产业
芯片

хглхЕ░х╛о (600460)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
储能电池

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