хРМчЫКф╕н 688722

数据更新至:

添加到对比分析

17.33 -1.14%

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

17.33
-1.14% -0.2
17.58
开盘价
17.72
最高价
16.95
最低价
46,624
成交量
数据更新至: 2025-03-25

技术指标

17.88
MA5 (5日均线)
17.05
MA10 (10日均线)
16.67
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 17.58 17.72 16.95 17.33 -1.14% 46,624 80,730,521
2025-03-24 18.18 18.21 16.9 17.53 -3.68% 110,546 192,557,668
2025-03-21 18.8 18.95 17.82 18.2 -3.5% 128,872 237,269,553
2025-03-20 17.8 19.29 17.58 18.86 +7.77% 197,831 367,311,653
2025-03-19 18 18 17.45 17.5 -4.06% 133,820 236,544,161
2025-03-18 15.93 18.25 15.93 18.24 +15.37% 213,175 365,923,606
2025-03-17 15.66 15.93 15.44 15.81 +0.76% 44,284 69,442,690
2025-03-14 15.38 15.73 15.25 15.69 +2.02% 42,221 65,583,194
2025-03-13 15.9 15.96 15.14 15.38 -3.45% 69,046 106,409,083
2025-03-12 16.12 16.12 15.83 15.93 -0.93% 43,429 69,233,058
2025-03-11 16 16.44 15.8 16.08 0% 59,024 94,907,543
2025-03-10 16.58 16.66 15.97 16.08 -2.13% 65,204 105,470,828
2025-03-07 16.6 17.06 16.31 16.43 -0.84% 90,400 151,023,331
2025-03-06 16.44 16.91 16.37 16.57 0% 102,495 169,773,268
2025-03-05 16.29 16.64 16.09 16.57 +2.28% 96,360 157,943,614
2025-03-04 15.87 16.66 15.72 16.2 +3.98% 97,882 157,996,928
2025-03-03 16.01 16.13 15.52 15.58 -0.38% 86,167 135,973,330
2025-02-28 17.1 17.43 15.54 15.64 -6.07% 153,309 247,213,501
2025-02-27 17.09 17.28 16.35 16.65 -2.57% 130,496 218,575,279
2025-02-26 17.16 18.39 16.87 17.09 -2.68% 225,196 394,937,674
2025-02-25 15.8 17.74 15.77 17.56 +6.75% 279,012 473,111,288
2025-02-24 15.1 17.17 15.1 16.45 +11.98% 249,990 409,735,241
2025-02-21 14.95 15.03 14.6 14.69 -1.8% 83,206 122,612,508
2025-02-20 15.16 15.42 14.9 14.96 +1.22% 149,045 225,898,070
2025-02-19 14.02 14.95 13.98 14.78 +5.27% 144,152 210,647,666
2025-02-18 14.35 14.81 13.97 14.04 -1.68% 76,826 110,009,783
2025-02-17 13.5 14.29 13.39 14.28 +5.78% 94,112 132,065,813
2025-02-14 13.73 13.81 13.41 13.5 -1.68% 40,960 55,520,001
2025-02-13 14 14.13 13.52 13.73 -2% 51,208 70,628,084
2025-02-12 13.98 14.45 13.76 14.01 +1.74% 76,441 107,494,580
2025-02-11 13.26 14.28 13.24 13.77 +4.64% 96,310 132,779,270
2025-02-10 13.37 13.43 13.11 13.16 -0.9% 35,850 47,407,703
2025-02-07 13.07 13.54 13 13.28 +2.63% 58,606 78,015,971
2025-02-06 12.68 12.94 12.67 12.94 +1.73% 27,996 35,914,208
2025-02-05 12.75 12.93 12.67 12.72 +0.95% 22,652 28,937,914
2025-01-27 12.85 12.86 12.57 12.6 -1.95% 12,822 16,262,390
2025-01-24 12.68 12.85 12.65 12.85 +1.18% 15,489 19,710,170
2025-01-23 12.93 13.03 12.7 12.7 -0.63% 19,329 24,855,417
2025-01-22 12.82 12.95 12.69 12.78 -0.54% 16,821 21,568,791
2025-01-21 12.65 12.86 12.52 12.85 +0.71% 21,030 26,715,505
2025-01-20 12.69 13.06 12.68 12.76 +2% 24,668 31,671,500
2025-01-17 12.6 12.6 12.29 12.51 -0.56% 19,802 24,657,473
2025-01-16 12.5 13.1 12.49 12.58 +0.64% 33,399 42,713,922
2025-01-15 12.62 12.99 12.44 12.5 +0.97% 37,439 47,649,400
2025-01-14 11.8 12.45 11.6 12.38 +7% 26,857 32,581,741
2025-01-13 11.48 11.69 11.35 11.57 +1.4% 10,226 11,810,051
2025-01-10 11.7 11.9 11.37 11.41 -2.31% 14,369 16,761,373
2025-01-09 11.64 11.77 11.59 11.68 +1.04% 12,776 14,944,953
2025-01-08 11.86 11.95 11.34 11.56 -3.26% 22,270 25,849,207
2025-01-07 11.82 11.98 11.7 11.95 +1.1% 12,272 14,551,508
2025-01-06 11.87 12.05 11.64 11.82 -0.42% 17,195 20,378,467
2025-01-03 12.36 12.37 11.85 11.87 -3.89% 24,858 30,019,629
2025-01-02 12.78 12.79 12.23 12.35 -3.14% 21,603 27,020,539
2024-12-31 13.15 13.15 12.66 12.75 -2.67% 18,784 24,208,863
2024-12-30 13.27 13.28 13.05 13.1 -0.91% 11,649 15,331,937
2024-12-27 13.12 13.3 13.04 13.22 +1.69% 15,266 20,162,846
2024-12-26 12.95 13.06 12.79 13 +1.33% 14,335 18,607,765
2024-12-25 13.27 13.29 12.77 12.83 -3.24% 18,795 24,339,281
2024-12-24 12.97 13.29 12.97 13.26 +2% 19,172 25,244,649
2024-12-23 13.25 13.35 12.83 13 -2.99% 40,892 53,389,705
2024-12-20 13.49 13.52 13.17 13.4 -0.52% 27,075 36,345,710
2024-12-19 13.35 13.51 13.18 13.47 +0.75% 19,896 26,586,689
2024-12-18 13.2 13.6 13.1 13.37 +1.29% 26,139 34,947,104
2024-12-17 13.8 13.8 13.11 13.2 -3.86% 35,813 47,897,611
2024-12-16 13.94 13.94 13.58 13.73 +0.37% 31,162 42,616,005
2024-12-13 14.21 14.21 13.66 13.68 -3.87% 66,197 91,519,335
2024-12-12 14.53 14.75 14.06 14.23 -2.87% 61,513 87,585,743
2024-12-11 14.6 15.49 14.55 14.65 +1.67% 98,075 146,578,506
2024-12-10 14.73 14.99 14.35 14.41 +0.7% 81,827 120,244,541
2024-12-09 13.91 14.85 13.88 14.31 +2.88% 83,819 121,189,915
2024-12-06 14.03 14.1 13.65 13.91 -0.93% 56,296 77,886,806
2024-12-05 14.12 14.47 13.87 14.04 -0.57% 52,616 74,047,932
2024-12-04 14.8 15.05 13.95 14.12 -1.67% 75,408 108,905,590
2024-12-03 13.8 14.74 13.51 14.36 +3.38% 73,298 104,611,638
2024-12-02 13.52 14.14 13.27 13.89 +4.67% 67,191 92,804,905
2024-11-29 13.11 13.39 12.82 13.27 +0.76% 45,528 59,573,493
2024-11-28 13.17 13.43 13.05 13.17 +0.15% 26,678 35,347,606
2024-11-27 13.08 13.15 12.77 13.15 +0.84% 23,857 30,877,082
2024-11-26 13.04 13.19 13 13.04 -0.69% 20,938 27,381,068
2024-11-25 13.03 13.4 12.9 13.13 +1.08% 41,863 54,974,597
2024-11-22 13.9 13.9 12.97 12.99 -4.56% 35,371 47,351,406
2024-11-21 13.66 13.68 13.41 13.61 -0.15% 24,623 33,391,892
2024-11-20 13.61 13.72 13.4 13.63 +0.07% 33,860 45,940,451
2024-11-19 12.96 13.66 12.8 13.62 +6.57% 50,110 66,461,897
2024-11-18 13.11 13.23 12.68 12.78 -2.14% 26,605 34,392,418
2024-11-15 13.35 13.46 13.03 13.06 -1.21% 23,949 31,811,289
2024-11-14 13.64 13.74 13.21 13.22 -3.01% 20,148 27,125,128
2024-11-13 13.6 13.8 13.38 13.63 -0.07% 25,389 34,441,358
2024-11-12 14.02 14.1 13.55 13.64 -2.78% 35,400 48,852,236
2024-11-11 13.56 14.14 13.51 14.03 +3.01% 41,201 57,271,331
2024-11-08 13.5 13.72 13.4 13.62 +2.02% 40,407 54,735,407
2024-11-07 12.9 13.37 12.9 13.35 +1.52% 33,872 44,686,342
2024-11-06 13.25 13.35 12.95 13.15 +0.92% 35,358 46,521,077
2024-11-05 12.74 13.18 12.74 13.03 +1.96% 30,522 39,713,878
2024-11-04 12.5 12.83 12.48 12.78 +2.24% 21,131 26,804,732
2024-11-01 12.8 13.03 12.4 12.5 -2.87% 29,398 37,473,667
2024-10-31 12.88 13.09 12.79 12.87 0% 22,235 28,660,197
2024-10-30 12.65 13.14 12.65 12.87 +0.63% 24,078 31,028,408
2024-10-29 13.05 13.2 12.7 12.79 -2.44% 33,218 43,090,270
2024-10-28 13.04 13.22 12.95 13.11 +0.23% 25,782 33,616,188
2024-10-25 12.67 13.13 12.62 13.08 +2.99% 39,757 51,448,125
2024-10-24 12.5 12.96 12.47 12.7 +1.93% 28,986 36,910,330
2024-10-23 12.45 12.6 12.31 12.46 +0.65% 21,099 26,289,400
2024-10-22 12.45 12.55 12.21 12.38 +0.16% 22,238 27,503,121
2024-10-21 12.18 12.6 12.07 12.36 +2.4% 35,028 43,324,204
2024-10-18 11.65 12.18 11.65 12.07 +3.07% 21,664 25,878,841
2024-10-17 11.65 11.96 11.63 11.71 +0.52% 11,586 13,705,874
2024-10-16 11.54 11.81 11.54 11.65 -0.51% 11,579 13,524,760
2024-10-15 12.04 12.04 11.71 11.71 -2.82% 22,921 27,224,094
2024-10-14 12 12.14 11.7 12.05 +1.09% 16,632 19,946,149
2024-10-11 12.53 12.53 11.71 11.92 -3.4% 24,139 28,948,751
2024-10-10 12.15 12.8 11.86 12.34 +1.56% 35,564 43,925,396
2024-10-09 12.99 13.16 12.06 12.15 -8.99% 47,016 59,384,803
2024-10-08 14.24 14.25 12.45 13.35 +9.43% 88,596 118,404,536
2024-09-30 11.66 12.42 11.22 12.2 +10.71% 78,873 93,507,184
2024-09-27 10.8 11.1 10.63 11.02 +5.96% 22,840 24,816,660
2024-09-26 10.12 10.42 10.12 10.4 +2.56% 12,039 12,403,892
2024-09-25 10.12 10.33 10.12 10.14 +0.3% 14,748 15,133,671
2024-09-24 9.8 10.12 9.74 10.11 +3.69% 12,011 11,938,503
2024-09-23 9.76 9.86 9.7 9.75 -0.2% 3,088 3,019,787
2024-09-20 9.76 9.86 9.74 9.77 -0.51% 4,423 4,324,223
2024-09-19 9.71 9.88 9.63 9.82 +2.19% 8,111 7,924,208
2024-09-18 9.69 9.74 9.57 9.61 -0.72% 4,356 4,189,674
2024-09-13 9.69 9.74 9.63 9.68 -0.31% 4,105 3,976,122
2024-09-12 9.71 9.8 9.66 9.71 0% 5,389 5,240,158
2024-09-11 9.87 9.87 9.71 9.71 -1.02% 4,984 4,866,317
2024-09-10 9.72 9.82 9.7 9.81 +0.31% 4,130 4,030,393
2024-09-09 9.76 9.83 9.7 9.78 +0.2% 4,781 4,661,549
2024-09-06 9.97 10 9.75 9.76 -2.5% 11,779 11,615,326
2024-09-05 10.02 10.07 9.95 10.01 +0.1% 6,888 6,885,772
2024-09-04 10.06 10.13 9.97 10 -0.89% 11,122 11,153,185
2024-09-03 10.06 10.18 10.02 10.09 +0.5% 6,828 6,889,084
2024-09-02 10.27 10.29 10.02 10.04 -2.24% 9,816 9,981,981
2024-08-30 10.03 10.35 10.03 10.27 +1.99% 13,150 13,490,940
2024-08-29 10.07 10.16 9.95 10.07 +0.8% 9,232 9,300,071
2024-08-28 10.23 10.23 9.98 9.99 -1.87% 9,734 9,809,114
2024-08-27 10.21 10.32 10.17 10.18 -0.59% 5,225 5,342,410
2024-08-26 10.22 10.39 10.2 10.24 -0.1% 10,176 10,476,078
2024-08-23 10.13 10.26 10.06 10.25 +1.18% 11,046 11,199,807
2024-08-22 10.13 10.27 10.08 10.13 -0.2% 5,800 5,880,795
2024-08-21 10.13 10.23 9.97 10.15 +0.2% 4,026 4,093,389
2024-08-20 10.14 10.19 9.93 10.13 -0.39% 16,787 16,921,455
2024-08-19 10.17 10.27 10.14 10.17 0% 6,271 6,407,510
2024-08-16 10.15 10.43 10.14 10.17 0% 7,007 7,184,808
2024-08-15 10.1 10.27 10.06 10.17 +0.39% 7,180 7,307,141
2024-08-14 10.23 10.24 10.12 10.13 -1.07% 5,323 5,409,939
2024-08-13 10.15 10.24 10.1 10.24 +0.89% 5,049 5,137,639
2024-08-12 10.28 10.28 10.12 10.15 -0.98% 5,875 5,982,181
2024-08-09 10.48 10.48 10.25 10.25 -1.06% 6,516 6,741,427
2024-08-08 10.53 10.53 10.28 10.36 -0.67% 7,047 7,313,403
2024-08-07 10.42 10.55 10.39 10.43 -0.1% 10,161 10,614,308
2024-08-06 10.52 10.6 10.37 10.44 +0.48% 6,471 6,747,612
2024-08-05 10.36 10.57 10.31 10.39 0% 12,929 13,494,067
2024-08-02 10.26 10.55 10.26 10.39 -0.67% 6,647 6,950,850
2024-08-01 10.43 10.55 10.4 10.46 +0.29% 9,343 9,781,238
2024-07-31 10.11 10.45 10.08 10.43 +3.17% 13,382 13,845,675
2024-07-30 9.94 10.13 9.93 10.11 +0.9% 5,574 5,604,024
2024-07-29 10.17 10.21 9.95 10.02 -1.28% 11,191 11,215,185
2024-07-26 10.07 10.23 10.05 10.15 +1.1% 7,340 7,463,560
2024-07-25 9.87 10.14 9.86 10.04 +0.6% 7,709 7,741,364
2024-07-24 10.02 10.18 9.93 9.98 -0.89% 8,598 8,625,215
2024-07-23 10.36 10.36 10.06 10.07 -2.89% 12,218 12,463,842
2024-07-22 10.41 10.5 10.3 10.37 -0.38% 7,205 7,485,986
2024-07-19 10.28 10.52 10.22 10.41 +1.17% 8,557 8,932,342
2024-07-18 10.28 10.36 10.12 10.29 -0.87% 9,970 10,190,015
2024-07-17 10.68 10.68 10.36 10.38 -2.63% 13,445 14,042,936
2024-07-16 10.62 10.7 10.51 10.66 -0.84% 10,806 11,453,133
2024-07-15 10.6 10.99 10.6 10.75 +0.75% 10,669 11,495,216
2024-07-12 10.66 10.75 10.51 10.67 -0.74% 13,174 13,998,970
2024-07-11 10.5 10.8 10.5 10.75 +2.48% 18,326 19,552,347
2024-07-10 10.64 10.66 10.46 10.49 -1.41% 9,675 10,223,751
2024-07-09 10.46 10.72 10.29 10.64 +1.53% 15,887 16,757,511
2024-07-08 10.5 10.6 10.27 10.48 -1.13% 17,053 17,782,656
2024-07-05 10.36 10.67 10.33 10.6 +1.53% 12,855 13,501,756
2024-07-04 10.86 10.98 10.38 10.44 -4.04% 24,636 26,112,155
2024-07-03 11.11 11.13 10.81 10.88 -2.42% 22,910 25,041,951
2024-07-02 11.18 11.34 11.1 11.15 -1.06% 14,591 16,322,056
2024-07-01 11.24 11.34 11.05 11.27 +0.71% 14,525 16,267,691
2024-06-28 11.08 11.49 11.01 11.19 +0.9% 23,175 26,136,198
2024-06-27 11.67 11.67 11.09 11.09 -5.05% 29,207 33,180,467
2024-06-26 11.33 11.72 11.31 11.68 +1.92% 22,702 26,117,601
2024-06-25 11.98 11.98 11.39 11.46 -3.54% 41,040 47,425,714
2024-06-24 12 12.45 11.88 11.88 -1.16% 50,354 61,287,888
2024-06-21 11.9 12.36 11.9 12.02 -0.58% 51,003 61,914,346
2024-06-20 12.04 12.8 12.04 12.09 +3.51% 78,673 97,325,097
2024-06-19 11.7 11.8 11.45 11.68 -0.34% 25,075 29,109,847
2024-06-18 11.8 11.9 11.67 11.72 -0.85% 27,930 32,848,415
2024-06-17 11.65 11.97 11.55 11.82 +0.94% 27,417 32,458,427
2024-06-14 11.64 11.78 11.48 11.71 -0.93% 29,729 34,562,374
2024-06-13 11.37 12.15 11.24 11.82 +2.96% 56,803 66,252,958
2024-06-12 11.2 11.6 11.18 11.48 +1.23% 30,438 34,900,159
2024-06-11 11.3 11.36 10.96 11.34 -0.44% 34,480 38,484,687
2024-06-07 11.3 11.61 11.09 11.39 +2.15% 42,223 47,826,544
2024-06-06 11.78 11.87 11.09 11.15 -7.08% 71,597 81,444,920
2024-06-05 12.5 12.7 11.8 12 -6.1% 110,648 133,804,282
2024-06-04 11.99 13.31 11.78 12.78 +8.49% 141,656 178,667,719
2024-06-03 11.62 12.28 11.62 11.78 +4.43% 104,058 124,053,230
2024-05-31 11.51 11.71 11.05 11.28 +4.25% 56,523 64,299,868
2024-05-30 10.88 11.01 10.81 10.82 -0.82% 6,898 7,513,287
2024-05-29 10.85 11.05 10.84 10.91 -0.37% 9,221 10,096,691
2024-05-28 10.89 11.02 10.77 10.95 +0.83% 13,626 14,930,025
2024-05-27 11.25 11.26 10.62 10.86 -2.16% 21,430 23,232,170
2024-05-24 10.98 11.31 10.96 11.1 +1.37% 25,405 28,320,310
2024-05-23 10.92 11.15 10.88 10.95 -0.36% 18,574 20,445,247
2024-05-22 10.91 11.05 10.81 10.99 +0.73% 14,665 16,037,334
2024-05-21 11.1 11.14 10.84 10.91 -1.8% 18,374 20,123,865
2024-05-20 11.41 11.43 11.01 11.11 -2.37% 38,105 42,606,295
2024-05-17 11.1 11.44 11.09 11.38 +1.88% 20,096 22,668,563
2024-05-16 11.15 11.3 10.97 11.17 +0.18% 24,325 27,161,562
2024-05-15 10.75 11.46 10.7 11.15 +2.95% 49,406 55,508,482
2024-05-14 10.88 10.95 10.72 10.83 -0.18% 14,775 15,954,920
2024-05-13 11.01 11.01 10.8 10.85 -2.25% 19,161 20,798,584
2024-05-10 11.45 11.45 11.06 11.1 -2.2% 14,801 16,580,439
2024-05-09 11.17 11.39 11.13 11.35 +1.7% 15,050 17,014,658
2024-05-08 11.43 11.43 11.12 11.16 -1.15% 19,522 21,899,556
2024-05-07 11.18 11.34 11.15 11.29 +1.35% 21,533 24,207,898
2024-05-06 10.9 11.15 10.9 11.14 +3.05% 20,540 22,728,997
2024-04-30 11.03 11.03 10.7 10.81 -1.01% 16,038 17,356,401
2024-04-29 10.6 10.94 10.55 10.92 +3.9% 26,166 28,177,564
2024-04-26 10.4 10.62 10.35 10.51 +0.29% 34,138 35,809,016
2024-04-25 10.28 10.59 10.18 10.48 -1.96% 36,127 37,620,379
2024-04-24 10.5 10.69 10.39 10.69 +1.91% 25,428 26,835,110
2024-04-23 11.16 11.16 10.3 10.49 -5.92% 63,974 68,119,792
2024-04-22 11.56 11.56 11.04 11.15 -3.96% 34,095 38,344,872
2024-04-19 11.53 11.69 11.39 11.61 +0.52% 20,541 23,695,314
2024-04-18 11.58 11.78 11.44 11.55 +0.35% 17,409 20,225,282
2024-04-17 11.26 11.55 11.23 11.51 +3.79% 21,808 24,994,581
2024-04-16 11.73 11.73 11.08 11.09 -5.21% 23,255 26,435,714
2024-04-15 12.08 12.12 11.55 11.7 -0.68% 24,502 28,895,687
2024-04-12 11.95 12.04 11.73 11.78 -1.26% 17,526 20,775,685
2024-04-11 11.94 12.13 11.86 11.93 -0.08% 14,630 17,575,815
2024-04-10 12.38 12.39 11.82 11.94 -3.4% 29,153 35,163,701
2024-04-09 12.19 12.42 12.19 12.36 +1.39% 17,424 21,462,454
2024-04-08 12.92 12.96 12.19 12.19 -4.91% 30,864 38,647,043
2024-04-03 13.26 13.31 12.82 12.82 -2.06% 28,415 36,758,934
2024-04-02 13.32 13.38 12.95 13.09 -1.8% 36,537 48,017,326
2024-04-01 12.7 13.44 12.66 13.33 +4.96% 50,271 65,908,226
2024-03-29 12.76 12.88 12.47 12.7 -1.24% 30,142 38,106,308
2024-03-28 12.55 13.04 12.34 12.86 +4.81% 40,166 51,375,368
2024-03-27 12.92 12.99 12.27 12.27 -3.54% 23,708 29,710,432
2024-03-26 12.81 12.99 12.5 12.72 -2.68% 34,455 43,878,477
2024-03-25 12.85 13.43 12.84 13.07 +3.73% 66,775 87,807,162
2024-03-22 12.71 12.75 12.4 12.6 -0.63% 16,870 21,237,965
2024-03-21 12.62 12.73 12.55 12.68 +0.48% 16,989 21,524,608
2024-03-20 12.6 12.65 12.5 12.62 +0.48% 13,464 16,937,520
2024-03-19 12.59 12.74 12.51 12.56 -0.24% 16,517 20,820,256
2024-03-18 12.45 12.64 12.38 12.59 +1.78% 21,349 26,781,794
2024-03-15 12.16 12.37 12.09 12.37 +1.23% 13,682 16,734,693
2024-03-14 12.33 12.52 12.08 12.22 -0.89% 16,149 19,823,619
2024-03-13 12.4 12.53 12.17 12.33 -0.48% 14,860 18,328,232
2024-03-12 12.27 12.45 12.17 12.39 +1.14% 20,610 25,405,352
2024-03-11 11.94 12.25 11.85 12.25 +3.03% 17,264 20,804,981
2024-03-08 11.78 11.96 11.69 11.89 +1.11% 12,181 14,391,381
2024-03-07 12 12.12 11.7 11.76 -1.18% 16,620 19,817,783
2024-03-06 11.67 12.13 11.64 11.9 +1.19% 15,267 18,143,527
2024-03-05 12.28 12.28 11.63 11.76 -3.92% 31,031 36,926,380
2024-03-04 12.28 12.35 12.07 12.24 -0.33% 14,979 18,275,936
2024-03-01 12.23 12.35 12.13 12.28 -0.08% 17,488 21,399,901
2024-02-29 11.85 12.32 11.78 12.29 +3.71% 21,141 25,682,510
2024-02-28 12.85 13.09 11.82 11.85 -7.78% 34,287 42,552,500
2024-02-27 12.35 12.88 12.33 12.85 +2.64% 27,915 35,359,675
2024-02-26 12.28 12.65 12.14 12.52 +1.21% 29,029 35,866,491
2024-02-23 12.2 12.39 12.1 12.37 +1.39% 16,404 20,083,002
2024-02-22 12.1 12.26 12.03 12.2 +0.58% 13,403 16,269,032
2024-02-21 11.92 12.34 11.82 12.13 +1.68% 18,039 21,869,885
2024-02-20 11.72 11.99 11.71 11.93 +0.25% 11,303 13,385,962
2024-02-19 11.77 12.22 11.71 11.9 +0.85% 25,377 30,247,112
2024-02-08 10.99 11.84 10.9 11.8 +9.67% 23,560 27,022,352
2024-02-07 10.81 11.17 10.58 10.76 -0.46% 18,520 20,217,201
2024-02-06 10.08 11.18 9.86 10.81 +5.67% 24,503 25,576,097
2024-02-05 10.81 10.81 9.74 10.23 -6.15% 27,259 27,669,828
2024-02-02 11.42 11.56 10.52 10.9 -4.55% 22,691 25,142,377
2024-02-01 11.68 11.79 11.28 11.42 -3.71% 21,969 25,284,274
2024-01-31 12.57 12.58 11.8 11.86 -5.65% 25,643 31,084,173
2024-01-30 12.96 12.96 12.45 12.57 -2.86% 23,091 29,239,645
2024-01-29 13.33 13.7 12.94 12.94 -1.67% 36,927 49,255,114
2024-01-26 13.35 13.8 13.07 13.16 -1.13% 30,932 41,311,634
2024-01-25 12.42 13.44 12.42 13.31 +7.69% 38,998 50,940,333
2024-01-24 12.38 12.56 11.97 12.36 +0.82% 18,862 23,118,650
2024-01-23 12.25 12.39 11.96 12.26 +1.07% 15,091 18,419,309
2024-01-22 13.1 13.1 12.08 12.13 -7.9% 20,195 25,442,420
2024-01-19 13.26 13.45 13.13 13.17 -1.13% 11,412 15,132,033
2024-01-18 13.45 13.64 12.9 13.32 -1.33% 26,160 34,411,002
2024-01-17 13.92 13.95 13.5 13.5 -2.53% 11,740 16,098,226
2024-01-16 14.3 14.31 13.66 13.85 -1.91% 17,175 23,859,001
2024-01-15 14.38 14.38 14.01 14.12 -2.28% 14,174 20,052,170
2024-01-12 14.47 14.72 14.41 14.45 -0.21% 12,029 17,498,747
2024-01-11 14.19 14.57 14.07 14.48 +1.97% 14,376 20,681,302
2024-01-10 14.14 14.36 13.78 14.2 +0.71% 14,727 20,806,086
2024-01-09 14 14.36 13.99 14.1 +0.57% 12,093 17,103,812
2024-01-08 14.43 14.46 13.99 14.02 -2.57% 22,922 32,546,313
2024-01-05 14.71 15.14 14.39 14.39 -1.57% 38,495 56,959,046
2024-01-04 14.75 14.78 14.56 14.62 -1.42% 13,319 19,537,920
2024-01-03 15.1 15.1 14.74 14.83 -1.85% 23,329 34,735,943
2024-01-02 15.35 15.35 15.08 15.11 -1.24% 27,363 41,553,596

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

щУ╢чжзчзСцКА 300221

近期数据

ф╕нхдйчБлчон 003009

近半年

щФбшгЕшВбф╗╜ 001332

近三个月

чончЙМхо╢х▒Е 001322

近三个月

цнгц│░чФ╡хЩи 601877

近期数据

ц╡╖щАЪхПСх▒Х 603162

近半年

хдзхФРхПСчФ╡ 601991

2024年至今

цЩ╢чзСшГ╜ц║Р 688223

2024年一季度

чжПшУЙчзСцКА 603327

2024年一季度

ф╕ЙцИ┐х╖╖ 600370

近期数据

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
区块链
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
芯片

хглхЕ░х╛о (600460)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今

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