шБЪчЯ│хМЦхнж 688669

数据更新至:

添加到对比分析

17.00 +8.70%

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

17
+8.7% +1.36
15.53
开盘价
17.22
最高价
15.43
最低价
37,606
成交量
数据更新至: 2025-03-25

技术指标

16.16
MA5 (5日均线)
16.59
MA10 (10日均线)
16.30
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 15.53 17.22 15.43 17 +8.7% 37,606 61,729,056
2025-03-24 15.74 15.86 15.07 15.64 -1.45% 13,416 20,765,209
2025-03-21 16.14 16.14 15.57 15.87 -0.81% 13,647 21,587,824
2025-03-20 16.41 16.41 15.98 16 -1.9% 14,389 23,182,590
2025-03-19 16.79 16.79 16.19 16.31 -2.86% 16,104 26,341,724
2025-03-18 16.79 17.03 16.5 16.79 -0.65% 14,281 23,879,457
2025-03-17 17.14 17.18 16.75 16.9 -1.34% 14,204 24,139,406
2025-03-14 17.02 17.17 16.33 17.13 -0.06% 25,498 42,936,114
2025-03-13 17.07 17.45 16.94 17.14 +0.41% 29,652 50,738,984
2025-03-12 16.95 17.55 16.5 17.07 +0.71% 45,351 77,731,114
2025-03-11 16 17.02 15.89 16.95 +4.95% 30,803 50,701,099
2025-03-10 16.1 16.27 16 16.15 -0.06% 14,523 23,444,743
2025-03-07 16.15 16.39 15.95 16.16 -0.25% 15,137 24,495,042
2025-03-06 16.05 16.5 15.92 16.2 +0.87% 24,280 39,228,011
2025-03-05 15.7 16.28 15.42 16.06 +2.69% 20,875 33,145,458
2025-03-04 15.76 15.82 15.31 15.64 -0.76% 12,157 18,945,986
2025-03-03 15.46 16.08 15.46 15.76 +1.87% 14,495 22,934,470
2025-02-28 15.94 15.94 15.41 15.47 -3.13% 9,261 14,404,428
2025-02-27 15.77 15.98 15.48 15.97 +0.63% 13,606 21,427,124
2025-02-26 15.73 16.39 15.72 15.87 +0.76% 16,506 26,480,829
2025-02-25 15.52 15.79 15.36 15.75 +0.7% 11,401 17,737,567
2025-02-24 15.12 15.9 15.1 15.64 +3.44% 21,624 33,569,404
2025-02-21 15.02 15.14 14.72 15.12 +1.14% 15,123 22,545,080
2025-02-20 14.93 15.3 14.87 14.95 +0.13% 9,621 14,424,329
2025-02-19 14.53 15.05 14.53 14.93 +1.01% 8,103 12,048,067
2025-02-18 15.2 15.2 14.64 14.78 -2.05% 8,436 12,510,809
2025-02-17 15.21 15.31 14.9 15.09 -0.79% 9,562 14,375,381
2025-02-14 15.11 15.28 14.84 15.21 0% 9,549 14,349,710
2025-02-13 15.46 15.58 15.11 15.21 -1.93% 6,444 9,860,324
2025-02-12 15.64 15.66 15.38 15.51 -0.89% 7,573 11,748,943
2025-02-11 15.8 16.2 15.48 15.65 -0.95% 11,153 17,461,451
2025-02-10 15.57 15.82 15.28 15.8 +1.28% 16,385 25,357,632
2025-02-07 15.57 15.83 15.4 15.6 -0.06% 14,411 22,464,740
2025-02-06 15.41 15.68 15.31 15.61 +1.23% 11,021 17,008,560
2025-02-05 15.38 15.88 15.32 15.42 +0.13% 10,149 15,725,623
2025-01-27 15.04 15.59 14.74 15.4 +2.87% 18,798 28,566,622
2025-01-24 15.02 15.14 14.9 14.97 -0.66% 8,006 12,019,853
2025-01-23 15.15 15.24 14.98 15.07 -0.2% 5,513 8,326,231
2025-01-22 14.98 15.26 14.88 15.1 0% 6,649 10,017,552
2025-01-21 14.97 15.23 14.8 15.1 +0.87% 8,647 12,977,425
2025-01-20 15.25 15.3 14.7 14.97 -3.48% 17,155 25,644,065
2025-01-17 14.87 15.84 14.76 15.51 +4.3% 17,788 27,459,526
2025-01-16 14.85 15.05 14.62 14.87 -0.2% 6,358 9,401,299
2025-01-15 14.78 14.95 14.6 14.9 +0.81% 5,356 7,921,456
2025-01-14 14.51 14.82 14.36 14.78 +2.64% 9,736 14,292,385
2025-01-13 14.5 14.5 13.91 14.4 -1.37% 5,598 7,963,515
2025-01-10 15.08 15.32 14.31 14.6 -2.8% 8,815 13,070,761
2025-01-09 14.6 15.1 14.48 15.02 +2.88% 8,090 11,956,429
2025-01-08 14.4 14.69 14.18 14.6 +0.14% 7,349 10,646,442
2025-01-07 14.1 14.64 14.02 14.58 +3.99% 8,883 12,729,096
2025-01-06 14.29 14.3 13.71 14.02 -2.77% 8,522 11,942,303
2025-01-03 14.88 14.9 14.24 14.42 -3.09% 7,693 11,185,943
2025-01-02 15.5 15.5 14.58 14.88 -3.63% 11,680 17,492,247
2024-12-31 14.99 15.48 14.82 15.44 +2.39% 14,762 22,390,923
2024-12-30 14.76 15.17 14.36 15.08 +0.8% 12,769 19,038,381
2024-12-27 14.28 14.99 14.18 14.96 +4.84% 15,129 22,028,439
2024-12-26 14.29 14.55 14.1 14.27 +0.49% 11,089 15,793,866
2024-12-25 14.72 14.75 14 14.2 -3.92% 11,878 16,896,424
2024-12-24 14.77 14.86 14.52 14.78 0% 7,224 10,638,543
2024-12-23 15.37 15.37 14.47 14.78 -3.9% 16,693 24,699,763
2024-12-20 15.33 15.54 15.06 15.38 +0.46% 9,846 15,129,485
2024-12-19 15.79 15.8 15.04 15.31 -3.1% 16,375 25,068,088
2024-12-18 15.25 15.99 14.63 15.8 +3.61% 25,837 39,859,350
2024-12-17 16.23 16.26 14.98 15.25 -5.92% 24,372 37,631,823
2024-12-16 16.71 16.87 16.15 16.21 -2.93% 13,303 21,804,280
2024-12-13 17.13 17.63 16.51 16.7 -2.57% 20,687 34,966,604
2024-12-12 16.33 17.3 16.31 17.14 +4.51% 26,895 45,236,828
2024-12-11 16.7 16.87 16.29 16.4 -1.32% 17,237 28,446,654
2024-12-10 16.97 16.98 16.42 16.62 +1.22% 20,388 33,977,984
2024-12-09 16.01 16.99 15.82 16.42 +0.92% 34,706 57,071,694
2024-12-06 16.78 16.78 15.55 16.27 +0.37% 39,930 64,099,514
2024-12-05 16.45 16.59 15.55 16.21 -2.82% 40,852 65,251,218
2024-12-04 17.3 18.19 16.05 16.68 -4.19% 52,943 90,420,949
2024-12-03 16.34 17.72 16.21 17.41 +5.64% 49,939 85,392,378
2024-12-02 15.65 16.49 15.2 16.48 +5.3% 43,943 69,703,858
2024-11-29 15.38 15.85 14.87 15.65 +2.02% 45,457 69,761,707
2024-11-28 14.19 15.38 14 15.34 +8.64% 53,270 79,413,024
2024-11-27 13.37 14.42 13.27 14.12 +5.29% 43,623 60,633,105
2024-11-26 13.41 13.7 13.33 13.41 -0.89% 10,851 14,593,566
2024-11-25 13.27 13.6 13.05 13.53 +2.81% 13,356 17,826,769
2024-11-22 13.98 14.04 13.14 13.16 -6% 24,277 33,067,445
2024-11-21 14.06 14.2 13.66 14 -0.78% 27,212 37,858,522
2024-11-20 13.1 14.45 13.1 14.11 +7.38% 45,806 63,759,791
2024-11-19 12.89 13.15 12.75 13.14 +1.78% 14,493 18,761,034
2024-11-18 13.02 13.25 12.66 12.91 -1.68% 17,283 22,413,198
2024-11-15 13.15 13.84 13.02 13.13 -0.53% 21,560 28,859,688
2024-11-14 13.52 13.78 13.18 13.2 -3.15% 13,709 18,454,227
2024-11-13 13.6 13.78 13.26 13.63 +0.22% 16,321 22,050,926
2024-11-12 13.82 13.96 13.32 13.6 -1.52% 22,539 30,885,623
2024-11-11 13.06 13.98 13.06 13.81 +4.78% 28,252 38,519,801
2024-11-08 13.3 13.4 13.06 13.18 +0.15% 19,261 25,491,887
2024-11-07 12.84 13.16 12.63 13.16 +2.57% 15,577 20,265,634
2024-11-06 12.8 13.03 12.54 12.83 -0.16% 15,554 20,015,975
2024-11-05 12.48 12.85 12.35 12.85 +2.96% 16,960 21,478,848
2024-11-04 12.21 12.49 12.01 12.48 +2.21% 11,421 14,085,566
2024-11-01 12.62 12.71 12.14 12.21 -3.25% 15,258 18,830,699
2024-10-31 12.27 12.64 12.27 12.62 +2.94% 14,162 17,756,126
2024-10-30 12.59 12.77 12.12 12.26 -3.77% 21,927 27,227,494
2024-10-29 12.78 13.06 12.62 12.74 -3.78% 28,697 36,782,871
2024-10-28 13.26 13.36 12.88 13.24 +2.87% 24,764 32,519,418
2024-10-25 12.42 12.89 12.42 12.87 +3.13% 14,585 18,609,169
2024-10-24 12.53 12.7 12.42 12.48 -0.87% 9,642 12,094,221
2024-10-23 12.58 12.69 12.45 12.59 0% 13,215 16,646,263
2024-10-22 12.23 12.69 12.21 12.59 +2.36% 15,801 19,771,452
2024-10-21 12.11 12.6 12 12.3 +1.23% 17,010 20,927,878
2024-10-18 11.73 12.35 11.65 12.15 +3.58% 16,453 19,790,595
2024-10-17 11.93 12.09 11.71 11.73 -0.68% 10,958 13,077,700
2024-10-16 11.99 12 11.6 11.81 -0.17% 11,732 13,869,201
2024-10-15 12.03 12.21 11.81 11.83 -2.15% 8,697 10,461,223
2024-10-14 11.76 12.14 11.76 12.09 +2.46% 9,528 11,400,786
2024-10-11 12.36 12.36 11.61 11.8 -4.45% 15,476 18,540,284
2024-10-10 12.42 12.69 12.08 12.35 +1.65% 18,998 23,482,352
2024-10-09 13 13.04 11.87 12.15 -10.13% 29,234 36,908,875
2024-10-08 14.11 14.19 12.39 13.52 +11.28% 40,719 53,974,821
2024-09-30 11.12 12.34 11.1 12.15 +13.23% 34,635 40,427,670
2024-09-27 10.39 10.78 10.38 10.73 +4.17% 13,711 14,456,981
2024-09-26 10.15 10.32 9.97 10.3 +2.9% 11,098 11,312,948
2024-09-25 10 10.16 9.9 10.01 +1.21% 10,767 10,843,698
2024-09-24 9.68 9.9 9.6 9.89 +3.78% 6,936 6,787,851
2024-09-23 9.45 9.67 9.44 9.53 -0.21% 3,716 3,553,015
2024-09-20 9.62 9.62 9.43 9.55 -1.04% 3,825 3,646,084
2024-09-19 9.4 9.72 9.39 9.65 +2.44% 6,573 6,316,780
2024-09-18 9.55 9.58 9.17 9.42 -1.36% 7,387 6,899,527
2024-09-13 9.78 9.78 9.49 9.55 -1.85% 6,602 6,329,137
2024-09-12 9.72 9.93 9.72 9.73 -0.31% 4,080 4,004,621
2024-09-11 9.75 9.92 9.68 9.76 -0.41% 5,583 5,463,618
2024-09-10 9.79 9.84 9.6 9.8 +0.1% 8,803 8,551,756
2024-09-09 9.76 9.94 9.67 9.79 -0.61% 6,475 6,350,195
2024-09-06 10.38 10.4 9.76 9.85 -4.55% 17,033 17,065,328
2024-09-05 9.88 10.68 9.84 10.32 +4.45% 19,764 20,195,639
2024-09-04 10.03 10.07 9.85 9.88 -1.5% 5,047 5,021,162
2024-09-03 10.03 10.24 9.88 10.03 -0.1% 5,950 5,984,185
2024-09-02 10.19 10.25 9.97 10.04 -1.08% 7,020 7,109,085
2024-08-30 10.02 10.23 9.95 10.15 +1.6% 8,390 8,514,340
2024-08-29 9.87 10.1 9.72 9.99 +1.42% 6,796 6,770,460
2024-08-28 9.63 9.98 9.53 9.85 +2.28% 6,145 6,032,265
2024-08-27 9.61 9.79 9.52 9.63 -0.41% 5,662 5,479,201
2024-08-26 9.56 9.8 9.46 9.67 +1.15% 6,937 6,735,320
2024-08-23 9.62 9.64 9.37 9.56 -1.54% 5,303 5,051,091
2024-08-22 9.79 9.86 9.66 9.71 -0.82% 3,884 3,787,714
2024-08-21 9.71 9.96 9.71 9.79 -0.1% 3,610 3,545,068
2024-08-20 10 10.05 9.71 9.8 -1.61% 6,490 6,392,596
2024-08-19 9.98 10.08 9.86 9.96 -0.99% 4,396 4,386,223
2024-08-16 10.14 10.21 10 10.06 -1.18% 5,455 5,503,362
2024-08-15 10.03 10.29 9.9 10.18 +0.99% 7,613 7,693,190
2024-08-14 10.14 10.2 10.03 10.08 -0.59% 2,664 2,694,488
2024-08-13 10.08 10.14 9.9 10.14 +0.6% 4,817 4,831,394
2024-08-12 10 10.14 10 10.08 -0.2% 4,274 4,300,998
2024-08-09 10.24 10.38 10.05 10.1 -1.08% 5,858 5,938,308
2024-08-08 10.09 10.33 10 10.21 0% 5,011 5,098,714
2024-08-07 10.21 10.29 10.08 10.21 +0.1% 5,455 5,573,978
2024-08-06 10 10.29 9.97 10.2 +3.03% 6,073 6,136,672
2024-08-05 10.21 10.38 9.86 9.9 -2.94% 7,104 7,185,730
2024-08-02 10.53 10.53 10.1 10.2 -2.11% 8,079 8,370,650
2024-08-01 10.44 10.52 10.37 10.42 +0.19% 6,567 6,859,180
2024-07-31 10.12 10.42 10.01 10.4 +2.97% 8,640 8,863,186
2024-07-30 10.01 10.26 9.89 10.1 +0.7% 7,767 7,840,018
2024-07-29 10.16 10.16 9.95 10.03 -0.89% 4,322 4,340,828
2024-07-26 9.93 10.16 9.93 10.12 +1.91% 4,040 4,075,778
2024-07-25 9.85 10.12 9.77 9.93 +0.4% 4,226 4,198,923
2024-07-24 10 10.1 9.73 9.89 -1.1% 7,588 7,480,815
2024-07-23 10.23 10.35 9.94 10 -2.34% 5,978 6,074,581
2024-07-22 10.17 10.28 10.02 10.24 +0.29% 7,454 7,610,706
2024-07-19 9.98 10.35 9.94 10.21 +2.1% 6,937 7,023,374
2024-07-18 10.02 10.1 9.76 10 -0.79% 6,301 6,245,851
2024-07-17 10.02 10.18 9.94 10.08 -0.49% 5,519 5,561,755
2024-07-16 10.12 10.18 10 10.13 +0.1% 5,736 5,778,555
2024-07-15 10.55 10.55 10.06 10.12 -3.07% 10,168 10,344,732
2024-07-12 10.67 10.77 10.38 10.44 -1.79% 6,612 6,979,820
2024-07-11 10.3 10.63 10.3 10.63 +5.35% 10,007 10,495,974
2024-07-10 10.12 10.34 10.07 10.09 -3.26% 5,910 6,004,111
2024-07-09 10.2 10.47 10.03 10.43 +2.25% 8,513 8,728,648
2024-07-08 10.66 10.66 10.12 10.2 -3.86% 7,881 8,088,913
2024-07-05 10.3 10.72 10.2 10.61 +2.02% 8,602 9,064,527
2024-07-04 11.06 11.07 10.33 10.4 -6.05% 21,297 22,450,932
2024-07-03 11.1 11.26 10.85 11.07 -0.81% 6,411 7,117,430
2024-07-02 11.3 11.41 11.16 11.16 -1.67% 7,517 8,485,586
2024-07-01 11.26 11.38 11.03 11.35 +0.27% 7,255 8,139,700
2024-06-28 11.29 11.55 11.21 11.32 +0.35% 6,929 7,896,175
2024-06-27 11.5 11.59 11.28 11.28 -1.66% 13,044 14,932,964
2024-06-26 10.93 11.48 10.7 11.47 +5.42% 12,173 13,522,777
2024-06-25 10.73 11.15 10.66 10.88 +0.65% 15,709 17,199,425
2024-06-24 11.29 11.3 10.6 10.81 -4.08% 21,087 23,050,824
2024-06-21 11.55 11.57 11.15 11.27 -3.84% 16,864 19,125,636
2024-06-20 11.37 12.5 11.18 11.72 +2.99% 35,356 42,482,935
2024-06-19 11.41 11.65 11.15 11.38 +0.44% 17,538 19,862,794
2024-06-18 11.03 11.41 11.03 11.33 +1.52% 15,454 17,395,982
2024-06-17 11.1 11.32 11.01 11.16 -1.41% 15,864 17,703,664
2024-06-14 12.2 12.62 11.3 11.32 -3.41% 24,948 29,330,026
2024-06-13 11.27 12.38 10.89 11.72 +5.02% 23,120 26,911,618
2024-06-12 10.82 11.25 10.82 11.16 +1.55% 7,520 8,373,126
2024-06-11 10.8 11.08 10.51 10.99 +1.76% 8,360 9,055,932
2024-06-07 10.45 10.93 10.38 10.8 +4.05% 10,491 11,294,479
2024-06-06 11.31 11.4 10.16 10.38 -8.06% 20,365 21,581,373
2024-06-05 11.42 11.66 11.25 11.29 -2.59% 8,650 9,895,412
2024-06-04 12.01 12.02 11.42 11.59 -3.74% 11,638 13,513,014
2024-06-03 12.56 12.56 11.91 12.04 -3.76% 9,383 11,442,703
2024-05-31 12.54 12.71 12.5 12.51 -0.56% 4,376 5,513,643
2024-05-30 12.7 12.93 12.56 12.58 -1.49% 5,610 7,133,831
2024-05-29 12.68 12.99 12.58 12.77 -0.23% 4,752 6,079,033
2024-05-28 12.76 13.05 12.5 12.8 -0.62% 9,266 11,907,212
2024-05-27 12.75 12.96 12.42 12.88 +2.63% 8,110 10,222,989
2024-05-24 12.93 12.96 12.55 12.55 -2.41% 5,606 7,136,504
2024-05-23 13.23 13.23 12.82 12.86 -2.28% 6,495 8,419,442
2024-05-22 13.11 13.31 13.03 13.16 +0.38% 6,252 8,214,738
2024-05-21 13.4 13.4 13.01 13.11 -1.72% 8,835 11,612,347
2024-05-20 13.36 13.57 13.26 13.34 +0.3% 8,097 10,866,857
2024-05-17 12.94 13.3 12.93 13.3 +2.54% 8,844 11,624,474
2024-05-16 12.95 13.33 12.91 12.97 +0.15% 8,300 10,886,616
2024-05-15 12.85 13.12 12.6 12.95 +0.78% 7,994 10,348,907
2024-05-14 12.73 13.01 12.73 12.85 +0.94% 9,481 12,189,563
2024-05-13 13.04 13.19 12.39 12.73 -4.21% 10,934 14,029,061
2024-05-10 13.76 13.9 13.24 13.29 -3.13% 9,376 12,606,432
2024-05-09 13.41 13.87 13.3 13.72 +3.31% 13,776 18,883,496
2024-05-08 13.53 13.86 13.27 13.28 -2.42% 9,306 12,528,947
2024-05-07 13.49 13.62 13.3 13.61 +1.19% 13,284 17,890,236
2024-05-06 12.98 13.53 12.83 13.45 +5.91% 15,409 20,343,170
2024-04-30 12.98 13.03 12.68 12.7 -1.7% 16,476 21,151,581
2024-04-29 12.65 12.94 12.48 12.92 +1.49% 17,003 21,797,793
2024-04-26 12.54 12.73 12.35 12.73 +1.11% 12,686 15,953,603
2024-04-25 12.36 12.75 12.32 12.59 +1.78% 9,594 12,085,521
2024-04-24 12.14 12.42 12 12.37 +3.43% 10,633 13,066,478
2024-04-23 11.75 12.16 11.75 11.96 +1.18% 8,822 10,582,964
2024-04-22 11.97 12.06 11.5 11.82 -1.83% 10,371 12,232,834
2024-04-19 12.06 12.34 11.78 12.04 -0.17% 9,305 11,227,929
2024-04-18 12.28 12.29 11.83 12.06 -0.41% 7,741 9,336,459
2024-04-17 11.19 12.18 11.01 12.11 +10.09% 13,229 15,674,830
2024-04-16 12.21 12.29 11 11 -10.57% 18,856 21,413,042
2024-04-15 13.38 13.56 12.1 12.3 -8.89% 20,334 25,726,098
2024-04-12 13.28 14.1 13.25 13.5 +1.2% 13,069 17,698,512
2024-04-11 13.2 13.75 13.18 13.34 -0.07% 11,226 15,139,787
2024-04-10 13.99 13.99 13.22 13.35 -3.19% 13,374 18,025,107
2024-04-09 13.28 13.88 13.28 13.79 +3.76% 10,692 14,572,900
2024-04-08 14.23 14.23 13.2 13.29 -5.81% 13,002 17,717,279
2024-04-03 14.1 14.23 13.92 14.11 +0.07% 11,177 15,697,973
2024-04-02 14.01 14.24 13.86 14.1 +1.08% 16,063 22,606,987
2024-04-01 13.6 13.97 13.6 13.95 +2.57% 12,462 17,269,441
2024-03-29 13.46 13.76 13.39 13.6 +1.04% 10,388 14,092,316
2024-03-28 13.13 13.6 13.12 13.46 +3.06% 9,711 13,005,545
2024-03-27 13.49 13.58 13.05 13.06 -3.19% 10,071 13,419,042
2024-03-26 13.32 13.59 13.11 13.49 +0.9% 9,820 13,132,142
2024-03-25 13.82 13.99 13.36 13.37 -2.83% 10,125 13,802,608
2024-03-22 14.1 14.16 13.53 13.76 -2.27% 13,144 18,263,806
2024-03-21 14.17 14.23 13.71 14.08 -0.07% 11,636 16,293,629
2024-03-20 14.01 14.15 13.93 14.09 +0.28% 12,593 17,688,843
2024-03-19 14.31 14.45 13.94 14.05 -1.82% 15,653 22,118,785
2024-03-18 13.83 14.37 13.72 14.31 +4.3% 14,863 20,915,822
2024-03-15 13.39 13.75 13.25 13.72 +2.46% 10,945 14,817,564
2024-03-14 13.55 13.63 13.2 13.39 -1.03% 8,946 12,006,480
2024-03-13 13.6 13.65 13.26 13.53 +0.07% 11,225 15,086,056
2024-03-12 13.29 13.56 13.16 13.52 +2.74% 17,058 22,865,885
2024-03-11 12.85 13.21 12.85 13.16 +2.33% 8,656 11,300,231
2024-03-08 12.69 12.98 12.69 12.86 +0.31% 8,040 10,327,140
2024-03-07 13.08 13.2 12.74 12.82 -1% 10,252 13,348,009
2024-03-06 12.7 13.17 12.51 12.95 +1.65% 13,113 16,951,569
2024-03-05 13.14 13.14 12.66 12.74 -1.62% 14,177 18,164,154
2024-03-04 13.2 13.31 12.81 12.95 -1.97% 12,608 16,477,466
2024-03-01 13.35 13.59 12.88 13.21 -1.05% 22,440 29,505,088
2024-02-29 12.63 13.38 12.55 13.35 +3.33% 26,350 34,307,513
2024-02-28 14.61 14.98 12.81 12.92 -11.45% 26,904 37,171,243
2024-02-27 14.02 14.6 13.85 14.59 +4.14% 11,057 15,780,396
2024-02-26 13.91 14.28 13.71 14.01 +1.37% 16,874 23,602,145
2024-02-23 13.31 13.82 13.22 13.82 +4.46% 11,664 15,781,745
2024-02-22 12.85 13.3 12.75 13.23 +3.2% 12,004 15,742,534
2024-02-21 12.6 13.29 12.44 12.82 +1.67% 14,237 18,475,156
2024-02-20 12.63 12.68 12.32 12.61 -0.16% 11,965 14,991,215
2024-02-19 12.5 13.28 12.25 12.63 +0.64% 20,100 25,640,905
2024-02-08 10.92 12.9 10.33 12.55 +14.93% 32,929 37,631,535
2024-02-07 11.5 11.52 10.72 10.92 -5.04% 22,980 25,327,917
2024-02-06 11.29 11.98 10.28 11.5 0% 27,780 30,855,160
2024-02-05 13.4 13.4 11.37 11.5 -15.32% 27,207 32,741,981
2024-02-02 14.6 14.76 13.14 13.58 -7.18% 14,565 20,215,917
2024-02-01 14.93 15.11 14.23 14.63 -2.01% 15,781 23,199,521
2024-01-31 15.46 15.46 14.75 14.93 -3.18% 11,295 16,985,559
2024-01-30 15.9 16.05 15.26 15.42 -2.77% 8,063 12,632,900
2024-01-29 16.56 16.56 15.86 15.86 -4.52% 9,934 16,028,768
2024-01-26 16.36 16.83 16.36 16.61 +2.03% 11,786 19,587,957
2024-01-25 15.46 16.35 15.27 16.28 +6.34% 13,737 21,775,313
2024-01-24 15.34 15.61 14.72 15.31 +0.13% 16,455 24,966,703
2024-01-23 15.78 15.78 15.12 15.29 -2.05% 15,527 23,735,610
2024-01-22 16.69 16.82 15.55 15.61 -6.86% 16,616 26,705,022
2024-01-19 17.11 17.25 16.72 16.76 -1.64% 10,536 17,842,808
2024-01-18 17.7 17.7 16.64 17.04 -2.46% 19,280 32,858,264
2024-01-17 18.06 18.14 17.45 17.47 -2.89% 8,690 15,450,911
2024-01-16 18.33 18.33 17.77 17.99 -1.21% 8,833 15,901,765
2024-01-15 18.26 18.35 18.04 18.21 -0.38% 5,318 9,668,354
2024-01-12 18.4 18.75 18.12 18.28 -0.65% 9,061 16,751,978
2024-01-11 18.12 18.52 18.04 18.4 +1.55% 8,115 14,816,015
2024-01-10 18.31 18.55 18.02 18.12 -1.31% 8,554 15,618,917
2024-01-09 18.19 18.64 18.19 18.36 +0.99% 11,283 20,765,166
2024-01-08 18.76 18.76 18.15 18.18 -2.42% 7,805 14,375,144
2024-01-05 18.87 19.04 18.52 18.63 -1.17% 8,354 15,690,497
2024-01-04 18.88 18.93 18.63 18.85 -0.42% 9,720 18,286,074
2024-01-03 19.16 19.16 18.8 18.93 -0.94% 10,629 20,139,853
2024-01-02 18.79 19.2 18.78 19.11 +1.97% 19,272 36,792,065

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

шМ╢шК▒шВбф╗╜ 603615

2023年全年

хдЦцЬНцОзшВб 600662

2023年全年

ф╕нф┐бщЗНх╖е 601608

近三个月

хдНцЧжхдНхНО 600624

近半年

ф╕нщЩЕцЧнхИЫ 300308

近三个月

хоЭф┐бш╜пф╗╢ 600845

2023年全年

ф╕нхКЫшВбф╗╜ 603194

近期数据

цЛЫхХЖщУ╢шбМ 600036

2024年至今

цЫ▓ч╛Охо╢х▒Е 603818

近期数据

цЩихМЦшВбф╗╜ 300610

近半年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
AI人工智能
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
元宇宙
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
生物医药
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

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