хоПх╛очзСцКА 688711

数据更新至:

添加到对比分析

16.72 -0.24%

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

16.72
-0.24% -0.04
16.7
开盘价
16.83
最高价
16.46
最低价
23,631
成交量
数据更新至: 2025-03-25

技术指标

17.29
MA5 (5日均线)
17.79
MA10 (10日均线)
18.01
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 16.7 16.83 16.46 16.72 -0.24% 23,631 39,297,350
2025-03-24 17.19 17.22 16.28 16.76 -2.39% 42,437 70,942,604
2025-03-21 17.71 17.77 17.12 17.17 -3.38% 42,743 74,300,652
2025-03-20 18.01 18.16 17.76 17.77 -1.55% 30,104 53,993,586
2025-03-19 18.3 18.46 17.9 18.05 -1.69% 45,509 82,491,395
2025-03-18 18.48 19.18 18.33 18.36 -0.05% 58,186 108,373,640
2025-03-17 18.45 18.61 18.25 18.37 +0.05% 37,775 69,504,904
2025-03-14 17.99 18.49 17.91 18.36 +1.83% 56,917 103,514,589
2025-03-13 18.17 18.94 17.79 18.03 -1.37% 82,396 151,187,372
2025-03-12 18.16 18.58 18.16 18.28 +0.49% 42,957 78,805,563
2025-03-11 17.88 18.31 17.76 18.19 +0.66% 35,030 63,038,443
2025-03-10 18.14 18.22 17.78 18.07 +0.06% 36,283 65,321,832
2025-03-07 18.23 18.3 17.84 18.06 -1.9% 45,788 82,825,951
2025-03-06 18.15 18.56 18.15 18.41 +1.94% 48,521 89,272,683
2025-03-05 18.15 18.3 17.7 18.06 -0.61% 42,176 75,771,823
2025-03-04 17.43 18.24 17.32 18.17 +3.65% 53,016 94,760,702
2025-03-03 17.96 18 17.29 17.53 -1.13% 47,674 84,322,681
2025-02-28 18.62 18.92 17.62 17.73 -6.73% 53,546 97,214,119
2025-02-27 19.05 19.27 18.5 19.01 -0.52% 54,296 102,423,944
2025-02-26 18.9 19.16 18.62 19.11 +1.43% 48,299 91,493,827
2025-02-25 18.73 19.04 18.6 18.84 -0.74% 47,756 90,141,494
2025-02-24 19.21 19.28 18.76 18.98 -0.47% 50,476 95,938,353
2025-02-21 18.34 19.2 18.16 19.07 +4.21% 73,323 137,424,522
2025-02-20 17.99 18.35 17.94 18.3 +1.22% 47,715 86,747,035
2025-02-19 17.41 18.1 17.29 18.08 +3.85% 51,826 92,723,216
2025-02-18 17.82 17.99 17.29 17.41 -2.41% 36,992 65,311,622
2025-02-17 17.92 18.08 17.61 17.84 0% 35,420 63,077,926
2025-02-14 18.11 18.11 17.6 17.84 -0.06% 33,098 58,913,806
2025-02-13 18.3 18.3 17.76 17.85 -2.19% 39,693 71,274,867
2025-02-12 17.53 18.29 17.36 18.25 +4.11% 56,830 101,561,795
2025-02-11 17.84 17.89 17.33 17.53 -1.74% 37,654 65,790,236
2025-02-10 17.67 17.91 17.41 17.84 +1.83% 40,750 72,297,876
2025-02-07 17 17.93 16.99 17.52 +2.34% 57,113 100,175,760
2025-02-06 16.3 17.12 16.11 17.12 +5.1% 43,829 73,716,502
2025-02-05 16.31 16.63 16.2 16.29 +1.56% 35,440 58,069,579
2025-01-27 16.69 16.74 15.94 16.04 -3.26% 30,800 50,130,326
2025-01-24 16.36 16.62 16.28 16.58 +1.34% 22,191 36,514,143
2025-01-23 16.55 16.95 16.35 16.36 +0.25% 32,316 53,956,155
2025-01-22 16.44 16.67 16.24 16.32 -0.73% 22,606 37,142,687
2025-01-21 16.5 16.58 16.22 16.44 +0.12% 20,988 34,461,824
2025-01-20 16.52 16.73 16.32 16.42 0% 22,196 36,548,683
2025-01-17 16.32 16.72 16.05 16.42 +1.36% 30,966 50,876,915
2025-01-16 16.37 16.59 16.11 16.2 0% 26,045 42,547,255
2025-01-15 16.4 16.51 16.18 16.2 -1.16% 21,911 35,765,337
2025-01-14 15.6 16.45 15.55 16.39 +5.61% 28,830 46,396,605
2025-01-13 15.3 15.75 15.07 15.52 +0.45% 19,665 30,450,995
2025-01-10 16.07 16.36 15.39 15.45 -3.86% 24,375 38,907,941
2025-01-09 15.96 16.28 15.96 16.07 +0.25% 23,361 37,740,257
2025-01-08 16.28 16.28 15.33 16.03 -1.48% 27,084 42,929,092
2025-01-07 15.83 16.27 15.76 16.27 +2.84% 17,856 28,676,547
2025-01-06 16.49 16.49 15.75 15.82 -3.48% 24,530 39,366,112
2025-01-03 16.75 16.9 16.39 16.39 -1.68% 32,287 53,752,546
2025-01-02 17.2 17.33 16.42 16.67 -3.53% 35,854 60,419,390
2024-12-31 18.54 18.71 17.25 17.28 -6.85% 44,405 79,021,620
2024-12-30 19.08 19.08 18.52 18.55 -2.78% 27,209 50,946,466
2024-12-27 19.03 19.53 18.95 19.08 -0.88% 36,571 70,529,019
2024-12-26 18.95 19.37 18.77 19.25 +1.8% 27,473 52,689,967
2024-12-25 19.15 19.2 18.44 18.91 -1.1% 31,388 59,070,815
2024-12-24 19.12 19.31 18.62 19.12 +1.38% 25,983 49,381,019
2024-12-23 19.95 19.95 18.81 18.86 -4.99% 47,001 90,441,985
2024-12-20 19.2 20.2 19.09 19.85 +3.39% 64,819 128,483,370
2024-12-19 18.65 19.34 18.6 19.2 +0.1% 37,851 72,061,930
2024-12-18 18.82 19.37 18.37 19.18 +2.51% 40,675 77,126,272
2024-12-17 18.99 19.13 18.61 18.71 -1.53% 32,272 60,848,991
2024-12-16 19.54 19.6 18.86 19 -2.86% 48,715 93,296,598
2024-12-13 20.1 20.27 19.43 19.56 -3.93% 81,173 159,941,295
2024-12-12 20.62 20.66 20.04 20.36 -1.12% 53,790 109,249,941
2024-12-11 20.56 20.82 20.22 20.59 +1.53% 51,493 105,711,209
2024-12-10 21.42 21.88 20.25 20.28 +0.25% 62,002 129,192,745
2024-12-09 20.5 20.88 20.02 20.23 -1.75% 39,992 81,643,372
2024-12-06 20.27 20.86 19.5 20.59 +2.59% 62,006 125,578,705
2024-12-05 19.9 20.45 19.84 20.07 -0.4% 41,055 82,930,526
2024-12-04 20.89 21.5 20.04 20.15 +0.3% 79,384 165,762,057
2024-12-03 20.42 20.51 19.77 20.09 -1.57% 45,904 92,031,300
2024-12-02 20.31 20.63 20.13 20.41 +0.1% 51,849 106,115,807
2024-11-29 19.54 20.52 19.3 20.39 +4.4% 60,719 121,683,316
2024-11-28 19.54 20.11 19.24 19.53 +0.31% 47,695 93,758,515
2024-11-27 18.72 19.49 18.03 19.47 +3.78% 49,747 93,114,072
2024-11-26 19.15 19.45 18.67 18.76 -2.34% 28,744 54,680,164
2024-11-25 19.02 19.4 18.52 19.21 +1.32% 40,587 76,916,069
2024-11-22 20.28 20.49 18.95 18.96 -6.65% 56,286 111,069,234
2024-11-21 20.5 20.68 19.81 20.31 -1.6% 47,762 97,093,823
2024-11-20 19.93 20.81 19.81 20.64 +2.38% 64,060 129,907,673
2024-11-19 19.16 20.25 18.92 20.16 +7.23% 71,860 141,829,831
2024-11-18 19.98 20.34 18.59 18.8 -7.02% 63,427 121,888,415
2024-11-15 21.15 21.6 20.13 20.22 -5.47% 70,672 147,196,558
2024-11-14 22.59 22.88 21.3 21.39 -5.77% 90,876 199,018,572
2024-11-13 21.13 22.79 21.13 22.7 +6.42% 122,480 267,923,477
2024-11-12 23.24 23.38 21.12 21.33 -5.2% 136,736 300,434,855
2024-11-11 19.9 22.5 19.86 22.5 +13.81% 147,755 316,460,608
2024-11-08 19.57 20.69 19.57 19.77 +2.49% 100,339 201,182,800
2024-11-07 18.65 19.29 18.47 19.29 +3.1% 55,765 105,704,325
2024-11-06 18.87 19.29 18.53 18.71 -1.53% 59,703 112,929,025
2024-11-05 17.75 19.06 17.75 19 +5.56% 68,343 127,117,858
2024-11-04 17.77 18.16 17.43 18 +1.93% 41,555 74,453,388
2024-11-01 18.9 18.95 17.55 17.66 -7% 72,992 131,873,749
2024-10-31 18.72 19.09 18.39 18.99 -0.11% 81,087 152,236,025
2024-10-30 19.45 19.59 18.83 19.01 -2.26% 56,830 108,998,234
2024-10-29 20.31 20.49 19.42 19.45 -4.33% 76,416 152,434,592
2024-10-28 20.2 20.76 19.92 20.33 +1.04% 64,949 131,973,404
2024-10-25 19.59 20.55 19.55 20.12 +2.55% 67,832 135,866,150
2024-10-24 19.69 19.98 19.42 19.62 -0.36% 59,653 117,315,238
2024-10-23 19.8 20.25 19.55 19.69 -0.91% 79,104 157,637,659
2024-10-22 20.05 20.66 19.5 19.87 -2.65% 115,425 231,561,913
2024-10-21 19.53 21.87 19.12 20.41 +8.33% 178,630 367,475,972
2024-10-18 16.9 19.55 16.77 18.84 +11.41% 105,465 190,286,531
2024-10-17 17.2 17.37 16.85 16.91 -0.41% 62,910 107,425,852
2024-10-16 16.7 17.44 16.5 16.98 -2.41% 50,199 85,243,659
2024-10-15 18.12 18.47 17.4 17.4 -4.71% 71,166 127,358,616
2024-10-14 17.59 18.27 16.77 18.26 +3.93% 73,157 128,549,825
2024-10-11 19 19 17.17 17.57 -8.58% 82,088 147,581,356
2024-10-10 20.91 21.27 19.13 19.22 -8.08% 106,796 211,860,285
2024-10-09 21 23.18 20.11 20.91 -1.88% 184,105 404,338,852
2024-10-08 21.31 21.31 20.17 21.31 +19.99% 119,042 252,215,910
2024-09-30 15.91 17.76 15.66 17.76 +20% 107,495 179,279,720
2024-09-27 13.85 14.89 13.83 14.8 +8.82% 41,243 59,137,204
2024-09-26 12.9 13.61 12.7 13.6 +7% 48,273 63,568,255
2024-09-25 12.73 13.04 12.63 12.71 +1.6% 35,531 45,604,347
2024-09-24 12 12.53 11.76 12.51 +5.84% 38,659 47,155,752
2024-09-23 11.9 12.1 11.72 11.82 -0.67% 18,405 21,874,160
2024-09-20 12.19 12.21 11.8 11.9 -2.06% 25,162 30,109,277
2024-09-19 12.14 12.4 11.93 12.15 +0.91% 31,148 37,783,370
2024-09-18 12.59 12.61 12 12.04 -3.76% 23,711 28,855,321
2024-09-13 12.88 12.89 12.51 12.51 -2.87% 16,323 20,655,321
2024-09-12 13.15 13.28 12.87 12.88 -1.23% 13,799 17,992,276
2024-09-11 12.88 13.1 12.88 13.04 +0.46% 13,819 17,946,561
2024-09-10 12.78 13.06 12.53 12.98 +1.96% 18,011 22,947,665
2024-09-09 12.91 13.03 12.71 12.73 -1.47% 17,223 22,135,158
2024-09-06 13.4 13.4 12.87 12.92 -3.29% 18,552 24,189,657
2024-09-05 13.23 13.49 13.2 13.36 +0.98% 16,285 21,755,089
2024-09-04 13.18 13.43 13.03 13.23 +0.38% 20,133 26,660,033
2024-09-03 13.12 13.54 12.95 13.18 +1.38% 22,756 30,151,437
2024-09-02 13.59 13.75 12.94 13 -4.06% 26,930 35,780,908
2024-08-30 13.3 13.81 13.28 13.55 +1.42% 30,352 41,394,736
2024-08-29 12.8 13.45 12.71 13.36 +4.46% 31,976 42,213,958
2024-08-28 12.46 12.99 12.27 12.79 +3.23% 29,805 37,867,739
2024-08-27 12.52 12.64 12.34 12.39 -1.04% 20,711 25,858,945
2024-08-26 12.5 12.99 12.43 12.52 -0.87% 24,938 31,618,875
2024-08-23 12.24 12.68 12.24 12.63 +0.8% 23,748 29,668,151
2024-08-22 12.78 12.95 12.51 12.53 -1.96% 19,065 24,211,930
2024-08-21 12.85 13.06 12.72 12.78 -0.39% 19,339 24,867,343
2024-08-20 13.32 13.37 12.8 12.83 -3.39% 23,120 30,091,229
2024-08-19 13.49 13.65 13.21 13.28 -1.34% 20,846 27,934,899
2024-08-16 13.76 13.83 13.45 13.46 -1.39% 23,462 31,952,699
2024-08-15 13.54 14.08 13.4 13.65 +0.07% 27,659 37,956,933
2024-08-14 14 14.1 13.63 13.64 -2.01% 22,917 31,729,204
2024-08-13 13.66 13.97 13.54 13.92 +1.75% 20,452 28,159,823
2024-08-12 13.72 13.89 13.57 13.68 -1.23% 20,889 28,623,958
2024-08-09 14.3 14.45 13.85 13.85 -1.56% 26,787 38,000,424
2024-08-08 13.85 14.38 13.53 14.07 +0.64% 31,043 43,262,650
2024-08-07 13.98 14.16 13.74 13.98 0% 22,825 31,875,888
2024-08-06 13.98 14.11 13.75 13.98 +2.19% 28,516 39,764,847
2024-08-05 14.48 14.72 13.65 13.68 -6.43% 48,706 69,060,220
2024-08-02 15.14 15.17 14.6 14.62 -4.38% 39,978 59,603,605
2024-08-01 15.12 15.5 14.96 15.29 +1.12% 50,531 77,140,548
2024-07-31 14.39 15.13 14.23 15.12 +4.42% 45,998 68,462,558
2024-07-30 14.06 14.8 13.92 14.48 +2.33% 40,046 57,466,584
2024-07-29 14.4 14.48 13.9 14.15 -1.74% 28,906 40,995,364
2024-07-26 14.52 14.74 14.27 14.4 -0.83% 34,858 50,482,525
2024-07-25 14.5 14.83 14.21 14.52 -0.41% 35,367 51,122,782
2024-07-24 15.35 15.44 14.56 14.58 -5.2% 47,300 70,713,517
2024-07-23 16.2 16.23 15.35 15.38 -5.64% 48,075 76,024,942
2024-07-22 15.8 16.69 15.68 16.3 +3.56% 76,702 124,822,823
2024-07-19 14.54 16.19 14.47 15.74 +8.25% 95,244 147,643,887
2024-07-18 14.67 14.72 14.11 14.54 -1.36% 36,134 51,959,694
2024-07-17 14.7 15.08 14.55 14.74 +0.27% 39,756 59,047,182
2024-07-16 14.6 14.93 14.4 14.7 +0.55% 31,111 45,682,476
2024-07-15 15.05 15.05 14.47 14.62 -1.88% 22,167 32,525,083
2024-07-12 14.99 15.09 14.77 14.9 -1% 24,255 36,179,556
2024-07-11 15.06 15.34 14.9 15.05 +2.31% 33,289 50,217,062
2024-07-10 14.93 14.99 14.61 14.71 -1.41% 23,298 34,480,375
2024-07-09 13.88 15.39 13.7 14.92 +7.03% 49,814 72,437,730
2024-07-08 14.41 14.59 13.85 13.94 -3.13% 28,668 40,582,990
2024-07-05 14.45 14.59 14.07 14.39 -0.07% 29,589 42,275,412
2024-07-04 15.11 15.28 14.4 14.4 -5.14% 29,563 43,648,253
2024-07-03 15.13 15.46 14.7 15.18 +0.07% 34,172 51,535,440
2024-07-02 15.56 15.61 15.13 15.17 -2.76% 27,153 41,559,512
2024-07-01 16.08 16.08 15.15 15.6 -2.86% 32,613 50,498,616
2024-06-28 16.03 16.58 15.93 16.06 -0.06% 31,627 51,549,810
2024-06-27 16.57 16.77 16.03 16.07 -2.72% 35,672 58,332,848
2024-06-26 16.25 16.6 15.91 16.52 +2.61% 42,914 69,909,764
2024-06-25 17.15 17.15 15.87 16.1 -5.29% 57,240 93,507,488
2024-06-24 17.95 18.23 16.88 17 -5.97% 60,854 106,649,654
2024-06-21 17.67 18.25 17.37 18.08 +0.67% 64,032 114,473,275
2024-06-20 17.55 18.78 17.34 17.96 +2.51% 81,575 148,608,171
2024-06-19 17.89 18.06 17.15 17.52 -30.17% 45,506 79,582,939
2024-06-18 25.01 25.62 24.84 25.09 +0.44% 32,139 80,886,454
2024-06-17 24.35 25.43 24.25 24.98 +1.38% 33,896 84,630,475
2024-06-14 24.7 24.93 24.2 24.64 -0.52% 25,732 62,989,303
2024-06-13 23.58 25.39 23.52 24.77 +5.05% 47,337 116,670,365
2024-06-12 23.17 23.88 23.08 23.58 +1.77% 26,186 61,654,427
2024-06-11 21.82 23.18 21.24 23.17 +6.14% 36,021 81,108,946
2024-06-07 21.69 22.19 21.45 21.83 +1.68% 18,898 41,219,978
2024-06-06 23.1 23.56 21.41 21.47 -6.33% 32,200 71,137,826
2024-06-05 22.8 23.45 22.57 22.92 0% 17,593 40,674,884
2024-06-04 23.4 23.51 22.38 22.92 -2.39% 19,303 43,848,019
2024-06-03 23.98 24.11 23.3 23.48 -1.92% 22,750 53,918,003
2024-05-31 23.51 24.19 23.5 23.94 +1.01% 18,903 45,273,029
2024-05-30 23.3 23.93 22.96 23.7 +1.46% 17,676 41,625,302
2024-05-29 23.1 23.73 23.1 23.36 +0.69% 17,717 41,619,876
2024-05-28 23.31 24.05 23.07 23.2 +0.17% 22,925 54,046,748
2024-05-27 22.8 23.23 22.12 23.16 +1.58% 21,564 48,856,150
2024-05-24 23.52 23.75 22.8 22.8 -4% 24,100 55,797,135
2024-05-23 24.41 24.41 23.64 23.75 -3.02% 19,763 47,306,400
2024-05-22 23.96 24.55 23.7 24.49 +2.51% 21,307 51,425,594
2024-05-21 24.79 24.79 23.8 23.89 -3.24% 21,742 52,415,618
2024-05-20 24 25.06 23.77 24.69 +3.7% 35,269 86,801,112
2024-05-17 23.28 23.86 22.95 23.81 +2.94% 22,166 51,934,312
2024-05-16 23.26 23.49 23.1 23.13 -0.04% 16,635 38,720,290
2024-05-15 23.2 23.49 23.02 23.14 -0.56% 16,280 37,744,069
2024-05-14 23.41 23.85 23.2 23.27 -0.56% 17,510 41,021,242
2024-05-13 23.97 23.97 23.03 23.4 -2.62% 34,403 80,255,295
2024-05-10 25.2 25.37 23.98 24.03 -4.42% 33,394 81,404,777
2024-05-09 24.01 25.19 24.01 25.14 +4.62% 31,070 77,144,020
2024-05-08 25 25.01 24.02 24.03 -3.73% 30,792 75,225,929
2024-05-07 25.49 25.68 24.83 24.96 -1.27% 24,130 60,419,728
2024-05-06 25.12 25.79 25.12 25.28 +1.85% 30,181 76,923,152
2024-04-30 25.73 25.96 24.6 24.82 -3.8% 36,790 92,305,655
2024-04-29 24.81 25.92 24.79 25.8 +3.7% 41,104 104,826,922
2024-04-26 24.3 25.02 23.34 24.88 -5.11% 67,971 165,624,789
2024-04-25 26.2 26.7 25.65 26.22 -0.15% 24,812 65,058,282
2024-04-24 25.55 26.26 25.26 26.26 +3.02% 22,277 57,737,861
2024-04-23 25.3 25.73 25.15 25.49 +1.68% 23,985 61,042,725
2024-04-22 24.62 25.54 24.18 25.07 +0.24% 28,162 70,502,745
2024-04-19 25.35 25.8 24.83 25.01 -2.68% 23,781 59,681,521
2024-04-18 25.65 26.29 25.05 25.7 -0.23% 28,504 73,287,036
2024-04-17 24.51 25.76 24.5 25.76 +6.23% 30,050 76,046,488
2024-04-16 25.7 25.97 24.01 24.25 -5.9% 36,585 90,344,811
2024-04-15 26.97 27.15 25.08 25.77 -3.45% 40,488 105,544,951
2024-04-12 27.21 27.5 26.65 26.69 -1.11% 19,475 52,659,145
2024-04-11 27.4 27.89 26.97 26.99 -1.96% 22,000 60,307,566
2024-04-10 28.66 28.66 27.22 27.53 -3.91% 20,544 56,888,762
2024-04-09 27.51 28.67 27.51 28.65 +4.14% 24,178 68,309,033
2024-04-08 28.98 28.98 27.5 27.51 -5.59% 29,848 84,156,833
2024-04-03 29.4 29.82 28.88 29.14 -1.59% 21,033 61,525,865
2024-04-02 29.7 29.86 29.12 29.61 -0.87% 23,764 70,070,363
2024-04-01 29.91 30.14 29.36 29.87 +0.17% 42,056 124,821,586
2024-03-29 28.7 29.82 28.2 29.82 +3.69% 29,609 85,533,882
2024-03-28 28 29.26 27.82 28.76 +2.31% 31,929 91,648,913
2024-03-27 29.88 29.91 28.03 28.11 -5.8% 26,755 77,244,080
2024-03-26 30.39 30.74 29.12 29.84 -1.45% 30,043 89,992,841
2024-03-25 32.23 32.35 30.26 30.28 -5.99% 35,668 111,216,981
2024-03-22 33.51 33.7 32.21 32.21 -3.97% 30,692 100,659,523
2024-03-21 33.83 34.5 33.34 33.54 -0.97% 30,898 104,463,310
2024-03-20 33.28 33.93 33.11 33.87 +0.98% 24,481 82,251,573
2024-03-19 33.99 34.11 33.5 33.54 -1.32% 24,375 82,407,631
2024-03-18 32.82 33.99 32.77 33.99 +4.07% 34,905 116,754,688
2024-03-15 32.54 32.66 31.86 32.66 +0.65% 22,482 72,535,807
2024-03-14 32.97 33.3 31.96 32.45 -2.23% 29,264 95,528,163
2024-03-13 33.49 33.72 32.89 33.19 +0.27% 30,687 102,488,060
2024-03-12 32.86 33.71 32.69 33.1 +1.19% 30,000 99,400,358
2024-03-11 31.98 32.74 31.61 32.71 +2.44% 28,057 90,686,290
2024-03-08 31.3 32.19 31.05 31.93 +2.5% 34,638 109,720,945
2024-03-07 32.18 32.58 31.04 31.15 -2.41% 30,914 98,292,465
2024-03-06 32.07 32.7 31.42 31.92 -1.45% 38,801 124,323,224
2024-03-05 33.07 33.26 32.13 32.39 -2.47% 32,217 105,351,451
2024-03-04 33.88 34.02 32.36 33.21 -0.84% 35,860 118,801,794
2024-03-01 33.26 33.65 32.58 33.49 +2.26% 44,920 149,366,715
2024-02-29 31.33 32.95 31.21 32.75 +4.97% 45,308 146,027,909
2024-02-28 33.87 34.25 31.2 31.2 -8.18% 66,890 220,288,812
2024-02-27 31.51 34 31.2 33.98 +7.57% 60,947 201,347,441
2024-02-26 30.95 32.58 30.71 31.59 +3% 45,782 144,921,011
2024-02-23 30.26 30.67 29.71 30.67 +2.2% 30,860 93,208,993
2024-02-22 29.48 30.19 29.35 30.01 +1.32% 27,418 81,839,012
2024-02-21 29.2 30.55 28.7 29.62 +1.44% 36,525 108,644,714
2024-02-20 28.49 29.48 28.3 29.2 +1.28% 41,445 120,075,715
2024-02-19 29.72 30 28.38 28.83 -2.04% 51,438 148,574,610
2024-02-08 26.6 29.59 26.54 29.43 +10.89% 57,141 162,098,722
2024-02-07 25.1 26.94 24.84 26.54 +6.29% 64,011 167,716,639
2024-02-06 23.45 25.49 21.85 24.97 +5.49% 57,406 135,727,737
2024-02-05 26.38 26.65 22.61 23.67 -11.35% 62,690 151,867,501
2024-02-02 28.68 29.45 25.6 26.7 -7.07% 61,629 167,938,986
2024-02-01 29.34 29.64 28.2 28.73 -2.08% 34,473 99,799,782
2024-01-31 30.2 31.28 29.23 29.34 -2.69% 29,566 89,186,162
2024-01-30 31.29 31.71 30.1 30.15 -4.32% 21,437 66,096,690
2024-01-29 33.45 33.84 31.5 31.51 -5.03% 23,256 75,184,612
2024-01-26 34.3 34.54 33.1 33.18 -4.1% 29,531 99,723,444
2024-01-25 33.42 34.6 32.71 34.6 +3.01% 29,728 101,046,579
2024-01-24 34.38 34.5 32.12 33.59 -1.38% 28,282 93,573,152
2024-01-23 33.5 34.74 32.8 34.06 +2.34% 30,641 104,120,605
2024-01-22 35.8 36 33.08 33.28 -7.81% 31,601 108,827,468
2024-01-19 37.26 37.85 36.1 36.1 -3.06% 22,447 82,345,720
2024-01-18 36.6 37.35 35.7 37.24 +1.55% 31,528 115,065,723
2024-01-17 37.98 38.1 36.67 36.67 -3.45% 29,422 109,937,409
2024-01-16 38.36 38.48 37.01 37.98 -0.99% 37,683 142,057,605
2024-01-15 37.08 39.85 36.72 38.36 +3.59% 53,091 205,236,846
2024-01-12 37.63 38.06 37.03 37.03 -2.22% 21,532 80,819,316
2024-01-11 36.5 38.18 36.06 37.87 +3.64% 26,478 98,978,157
2024-01-10 36.58 37.35 35.58 36.54 -0.11% 20,261 74,148,376
2024-01-09 36.59 37.52 36.23 36.58 +0.03% 27,540 101,381,226
2024-01-08 37.46 37.77 36.56 36.57 -3.07% 21,878 81,028,892
2024-01-05 39.01 39.5 37.45 37.73 -3.28% 22,567 86,559,790
2024-01-04 40.09 40.09 38.92 39.01 -2.69% 18,787 74,021,605
2024-01-03 40.46 40.77 39.48 40.09 -1.33% 20,529 82,178,336
2024-01-02 41.2 41.44 40.5 40.63 -2.07% 23,429 95,811,993

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

хдзхХЖшВбф╗╜ 600694

2024年一季度

хНОф╕нцХ░цОз 300161

近三个月

чИ▒цЯпш┐к 600933

近半年

щЫ╖цЫ╝хЕЙчФ╡ 300162

2024年一季度

хПдф║Хш┤бщЕТ 000596

近半年

ц░╕хоЙцЮЧф╕Ъ 000663

2022-2023两年

ше┐хоЙщеощгЯ 000721

近三个月

ч╛ОхИйф║С 000815

近期数据

ч║╜хиБшВбф╗╜ 603699

2022-2023两年

ш┤╡шИкшВбф╗╜ 600523

2022-2023两年

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
储能电池

цМпхНОчзСцКА (000733)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
军工

шИкхПСхКихКЫ (600893)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
5G通信

х╣┐хТМщАЪ (300638)

近半年
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