ца╝чзСх╛о 688728

数据更新至:

添加到对比分析

15.05 -0.40%

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

15.05
-0.4% -0.06
15.12
开盘价
15.14
最高价
14.91
最低价
42,990
成交量
数据更新至: 2025-03-25

技术指标

15.22
MA5 (5日均线)
15.34
MA10 (10日均线)
15.73
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 15.12 15.14 14.91 15.05 -0.4% 42,990 64,511,065
2025-03-24 15.07 15.16 14.7 15.11 +0.33% 82,330 122,841,813
2025-03-21 15.27 15.34 15.04 15.06 -1.7% 85,521 129,585,110
2025-03-20 15.54 15.58 15.3 15.32 -1.54% 75,282 116,163,347
2025-03-19 15.44 15.57 15.31 15.56 +0.32% 67,995 105,060,560
2025-03-18 15.59 15.72 15.46 15.51 0% 69,950 108,939,421
2025-03-17 15.5 15.75 15.38 15.51 +0.32% 89,093 138,554,630
2025-03-14 15.22 15.53 15.13 15.46 +1.71% 105,812 162,466,413
2025-03-13 15.66 15.7 15.04 15.2 -2.94% 144,840 221,266,787
2025-03-12 15.86 15.9 15.64 15.66 -0.82% 115,791 182,200,165
2025-03-11 15.6 15.86 15.5 15.79 +0.25% 92,408 145,141,545
2025-03-10 15.9 15.95 15.7 15.75 -1.07% 119,992 189,379,570
2025-03-07 16.29 16.34 15.81 15.92 -2.09% 149,912 240,728,309
2025-03-06 16.21 16.35 16.09 16.26 +0.74% 164,798 267,731,518
2025-03-05 16.12 16.36 15.97 16.14 -0.31% 124,694 200,957,216
2025-03-04 15.95 16.35 15.74 16.19 +1.12% 158,927 255,932,820
2025-03-03 16.07 16.62 15.99 16.01 -0.25% 185,419 301,927,590
2025-02-28 16.47 16.89 15.96 16.05 -2.79% 251,611 412,576,594
2025-02-27 16.66 16.7 16.16 16.51 -0.24% 184,229 302,740,346
2025-02-26 16.68 16.78 16.4 16.55 -0.18% 171,740 284,444,278
2025-02-25 16 16.98 15.88 16.58 +2.28% 276,333 456,836,106
2025-02-24 16.39 16.39 15.93 16.21 -0.25% 188,630 304,575,481
2025-02-21 16.25 16.48 15.91 16.25 +1.06% 288,575 467,635,640
2025-02-20 16.15 16.3 15.86 16.08 -0.31% 203,008 326,608,345
2025-02-19 15.32 16.34 15.32 16.13 +4.81% 315,678 504,532,378
2025-02-18 15.78 15.99 15.34 15.39 -1.85% 246,849 386,883,055
2025-02-17 15.92 15.99 15.5 15.68 -1.45% 215,253 338,343,454
2025-02-14 15.6 16.05 15.2 15.91 +1.14% 286,489 449,132,770
2025-02-13 15.66 16 15.5 15.73 -1.07% 284,380 445,792,833
2025-02-12 14.14 16.1 14.11 15.9 +12.29% 402,191 607,783,208
2025-02-11 14.55 14.57 14.12 14.16 -2.34% 170,575 242,953,006
2025-02-10 14.5 14.64 14.36 14.5 -0.07% 154,591 224,189,871
2025-02-07 14.53 14.78 14.28 14.51 -0.48% 192,551 280,322,050
2025-02-06 14 14.62 13.75 14.58 +4.37% 212,375 303,468,917
2025-02-05 14.13 14.14 13.85 13.97 +1.01% 136,299 190,414,722
2025-01-27 14.14 14.33 13.82 13.83 +2.67% 178,860 252,527,061
2025-01-24 13.36 13.58 13.28 13.47 +0.67% 80,782 108,514,416
2025-01-23 13.41 13.7 13.36 13.38 +0.68% 90,098 121,795,313
2025-01-22 13.58 13.58 13.23 13.29 -2.14% 77,899 104,009,746
2025-01-21 13.25 13.87 13.23 13.58 +2.65% 142,507 193,673,499
2025-01-20 13.5 13.54 13.17 13.23 -1.05% 77,383 103,085,513
2025-01-17 13.39 13.54 13.16 13.37 +0.3% 94,990 126,808,912
2025-01-16 13.42 13.57 13.18 13.33 +0.3% 87,703 117,297,235
2025-01-15 13.41 13.54 13.21 13.29 -1.7% 80,211 106,954,113
2025-01-14 13.12 13.54 13.1 13.52 +2.74% 131,006 175,102,682
2025-01-13 12.35 13.32 12.29 13.16 +5.79% 182,646 235,158,081
2025-01-10 12.75 12.9 12.43 12.44 -2.81% 104,019 131,631,951
2025-01-09 12.94 13.03 12.79 12.8 -1.08% 79,904 103,046,725
2025-01-08 12.9 13.07 12.48 12.94 -0.23% 108,219 138,675,845
2025-01-07 12.85 13.03 12.57 12.97 +1.73% 103,793 132,911,703
2025-01-06 12.88 12.99 12.63 12.75 -1.01% 80,223 102,569,807
2025-01-03 13.01 13.19 12.86 12.88 -0.85% 107,261 139,705,468
2025-01-02 13.44 13.48 12.84 12.99 -3.35% 156,781 205,611,218
2024-12-31 14.1 14.11 13.42 13.44 -4% 139,276 190,580,576
2024-12-30 14.46 14.5 13.96 14 -3.18% 171,866 243,016,353
2024-12-27 14.67 14.99 14.45 14.46 -1.43% 158,572 233,399,113
2024-12-26 14.87 14.94 14.63 14.67 -1.34% 130,397 192,511,814
2024-12-25 15.1 15.23 14.76 14.87 -2.11% 111,606 166,686,355
2024-12-24 15.18 15.29 14.92 15.19 +0.86% 120,236 181,819,278
2024-12-23 16.21 16.21 15.03 15.06 -6.81% 216,768 334,405,123
2024-12-20 15.92 16.29 15.77 16.16 +2.08% 171,797 275,991,469
2024-12-19 15.85 16.08 15.71 15.83 -1.12% 96,985 154,009,571
2024-12-18 15.87 16.11 15.69 16.01 +1.65% 109,556 174,482,172
2024-12-17 15.79 15.83 15.57 15.75 0% 72,637 114,233,724
2024-12-16 16.03 16.18 15.7 15.75 -2.17% 87,654 139,069,363
2024-12-13 16.52 16.52 16.02 16.1 -3.3% 156,772 254,008,435
2024-12-12 16.52 16.88 15.95 16.65 +1.83% 175,797 287,280,290
2024-12-11 16.14 16.65 16.08 16.35 +1.3% 124,291 204,169,591
2024-12-10 16.99 17 16.13 16.14 +0.69% 134,958 221,360,532
2024-12-09 16.4 16.46 15.96 16.03 -2.02% 118,926 192,219,266
2024-12-06 15.8 16.57 15.72 16.36 +4.07% 187,973 305,204,298
2024-12-05 15.7 15.83 15.58 15.72 0% 75,487 118,523,963
2024-12-04 16.3 16.39 15.63 15.72 -1.75% 140,037 224,161,622
2024-12-03 15.82 16.17 15.71 16 +1.59% 124,393 197,941,399
2024-12-02 15.93 16.03 15.66 15.75 -1.44% 189,737 300,351,967
2024-11-29 15.99 16.44 15.74 15.98 -0.06% 155,680 249,580,662
2024-11-28 16.57 16.67 15.84 15.99 -3.21% 140,033 226,616,256
2024-11-27 16.71 16.82 15.92 16.52 -1.96% 182,327 297,899,627
2024-11-26 17.22 17.66 16.8 16.85 -0.88% 144,848 250,747,272
2024-11-25 16.36 17 16.19 17 +3.72% 99,829 164,693,548
2024-11-22 17.28 17.47 16.36 16.39 -5.21% 138,522 233,818,200
2024-11-21 17.7 17.78 17.21 17.29 -3.41% 134,361 234,913,260
2024-11-20 17.5 18.01 17.22 17.9 +1.99% 160,564 282,085,424
2024-11-19 16.99 17.74 16.7 17.55 +4.59% 139,176 238,828,418
2024-11-18 16.93 17.31 16.47 16.78 -0.94% 144,551 243,592,649
2024-11-15 17.52 18.02 16.89 16.94 -3.86% 183,546 320,337,001
2024-11-14 18.33 18.58 17.51 17.62 -4.03% 186,329 335,450,227
2024-11-13 18.49 19.36 18.09 18.36 -0.7% 273,333 510,044,934
2024-11-12 18.15 18.75 18 18.49 +2.61% 317,678 583,591,376
2024-11-11 16.96 18.12 16.95 18.02 +6.44% 308,303 543,399,149
2024-11-08 17.5 17.61 16.92 16.93 -0.06% 244,600 421,242,127
2024-11-07 16.8 17 16.56 16.94 +0.53% 155,043 260,659,085
2024-11-06 17.05 17.6 16.75 16.85 -0.41% 295,917 507,951,770
2024-11-05 15.39 17.19 15.31 16.92 +9.94% 334,737 550,027,950
2024-11-04 14.86 15.4 14.86 15.39 +3.64% 148,516 225,791,801
2024-11-01 15.45 15.46 14.81 14.85 -3.51% 153,037 230,827,749
2024-10-31 15.4 15.49 15.08 15.39 -1.97% 231,665 354,174,883
2024-10-30 16.1 16.1 15.47 15.7 -1.81% 148,904 234,408,211
2024-10-29 16.36 16.44 15.95 15.99 -2.26% 153,967 249,552,780
2024-10-28 16.49 16.49 16.17 16.36 -1.27% 140,717 229,597,967
2024-10-25 16.48 16.87 16.48 16.57 +0.55% 154,014 255,962,791
2024-10-24 16.51 16.89 16.32 16.48 -2.43% 152,912 252,886,292
2024-10-23 16.55 17.45 16.5 16.89 +0.78% 212,935 361,407,363
2024-10-22 17.01 17.04 16.43 16.76 -2.39% 228,561 381,850,530
2024-10-21 16.99 17.88 16.44 17.17 +3.43% 408,256 699,569,924
2024-10-18 15.03 17.2 15.03 16.6 +9.79% 309,883 500,523,913
2024-10-17 15.63 15.8 15.1 15.12 -2.14% 156,144 240,306,544
2024-10-16 15.5 15.92 15.38 15.45 -2.34% 134,157 209,179,120
2024-10-15 16.72 16.8 15.8 15.82 -3.71% 183,954 299,245,813
2024-10-14 15.8 16.68 15.21 16.43 +6.41% 270,740 432,114,409
2024-10-11 16.4 16.4 15.18 15.44 -5.51% 246,817 386,743,756
2024-10-10 18.07 18.39 16.02 16.34 -8.66% 378,206 643,107,815
2024-10-09 17.71 19.5 16.71 17.89 +1.19% 632,023 1,151,836,504
2024-10-08 17.68 17.68 16.8 17.68 +20.03% 468,178 818,169,192
2024-09-30 13.25 14.76 12.92 14.73 +17.18% 366,596 508,835,495
2024-09-27 12.4 12.59 11.86 12.57 +4.23% 138,347 169,673,522
2024-09-26 11.11 12.12 11.02 12.06 +9.14% 220,091 257,131,907
2024-09-25 10.92 11.34 10.9 11.05 +1.84% 128,426 142,642,345
2024-09-24 10.44 10.85 10.26 10.85 +4.83% 103,773 109,542,485
2024-09-23 10.57 10.72 10.35 10.35 -2.63% 70,056 73,188,783
2024-09-20 10.7 10.71 10.49 10.63 -0.47% 48,205 50,961,425
2024-09-19 10.37 10.77 10.32 10.68 +3.49% 88,844 94,101,814
2024-09-18 10.33 10.39 10.11 10.32 -0.48% 59,670 61,092,461
2024-09-13 10.31 10.45 10.18 10.37 -0.29% 54,623 56,328,917
2024-09-12 10.33 10.58 10.33 10.4 +0.29% 40,816 42,787,533
2024-09-11 10.35 10.49 10.32 10.37 0% 43,920 45,659,438
2024-09-10 10.29 10.48 10.11 10.37 +0.88% 54,193 55,606,657
2024-09-09 10.43 10.49 10.22 10.28 -1.63% 43,003 44,342,824
2024-09-06 10.69 10.77 10.42 10.45 -2.79% 42,381 44,684,504
2024-09-05 10.55 10.8 10.55 10.75 +1.42% 41,335 44,277,015
2024-09-04 10.65 10.7 10.49 10.6 -0.66% 40,968 43,437,915
2024-09-03 10.6 10.85 10.6 10.67 +0.19% 57,348 61,508,193
2024-09-02 11 11.05 10.62 10.65 -3.36% 71,830 77,379,693
2024-08-30 10.72 11.16 10.65 11.02 +2.89% 91,992 101,056,055
2024-08-29 10.55 10.77 10.45 10.71 +1.9% 56,275 59,895,754
2024-08-28 10.43 10.63 10.35 10.51 0% 41,874 43,968,223
2024-08-27 10.72 10.79 10.49 10.51 -2.59% 41,861 44,267,144
2024-08-26 10.56 10.79 10.51 10.79 +2.18% 59,131 63,356,991
2024-08-23 10.6 10.63 10.41 10.56 +0.19% 50,744 53,379,408
2024-08-22 10.78 10.79 10.46 10.54 -1.59% 49,113 51,842,402
2024-08-21 10.59 10.88 10.59 10.71 +0.66% 63,184 67,964,141
2024-08-20 10.71 10.87 10.55 10.64 -0.37% 73,022 78,130,942
2024-08-19 10.65 10.86 10.5 10.68 0% 89,674 96,234,829
2024-08-16 11.15 11.2 10.6 10.68 -7.53% 208,398 224,390,201
2024-08-15 11.14 11.58 11.12 11.55 +3.31% 107,104 122,593,816
2024-08-14 11.19 11.28 11.06 11.18 +0.27% 44,748 49,972,798
2024-08-13 11 11.16 10.99 11.15 +1.46% 54,354 60,176,147
2024-08-12 11.06 11.14 10.86 10.99 -0.72% 59,165 64,970,157
2024-08-09 11.33 11.48 11.06 11.07 -1.07% 65,393 73,557,588
2024-08-08 11.16 11.34 11.01 11.19 -0.36% 75,223 83,900,032
2024-08-07 11.38 11.44 11.21 11.23 -1.92% 61,934 69,932,636
2024-08-06 11.58 11.64 11.25 11.45 +0.79% 75,025 85,460,886
2024-08-05 11.71 11.89 11.36 11.36 -3.65% 88,043 102,359,971
2024-08-02 11.91 12.11 11.75 11.79 -2.4% 63,659 75,836,949
2024-08-01 12.03 12.22 11.9 12.08 +0.42% 107,616 129,866,900
2024-07-31 11.36 12.05 11.27 12.03 +5.9% 129,065 152,073,418
2024-07-30 11.41 11.47 11.13 11.36 -0.87% 78,258 88,417,598
2024-07-29 11.76 11.76 11.41 11.46 -2.13% 67,863 78,101,135
2024-07-26 11.64 11.86 11.59 11.71 +1.3% 57,592 67,544,981
2024-07-25 11.43 11.84 11.34 11.56 +0.17% 65,456 76,093,522
2024-07-24 11.78 11.81 11.5 11.54 -1.87% 74,367 86,280,987
2024-07-23 12.34 12.35 11.75 11.76 -4.85% 85,685 103,344,474
2024-07-22 12.33 12.54 12.2 12.36 -0.72% 114,044 141,241,623
2024-07-19 12.1 12.58 12.02 12.45 +2.13% 110,992 137,185,859
2024-07-18 12.29 12.33 11.99 12.19 -1.69% 93,435 113,576,896
2024-07-17 12.62 12.78 12.36 12.4 -1.59% 83,382 104,059,849
2024-07-16 12.36 12.67 12.35 12.6 +1.78% 105,648 132,357,211
2024-07-15 12.58 12.8 12.32 12.38 -0.8% 75,532 94,617,306
2024-07-12 12.45 12.55 12.33 12.48 -0.24% 73,816 91,864,638
2024-07-11 12.35 12.54 12.21 12.51 +3.56% 159,546 197,573,450
2024-07-10 11.8 12.13 11.76 12.08 +2.11% 93,021 111,639,719
2024-07-09 11.39 11.87 11.31 11.83 +3.5% 110,670 128,852,268
2024-07-08 11.61 11.76 11.38 11.43 -1.04% 83,648 96,420,919
2024-07-05 11.39 11.62 11.3 11.55 +1.49% 68,886 79,003,978
2024-07-04 11.71 11.75 11.35 11.38 -2.82% 89,795 103,376,024
2024-07-03 11.6 11.88 11.53 11.71 0% 87,131 101,922,272
2024-07-02 11.85 11.95 11.67 11.71 -1.51% 75,665 89,282,432
2024-07-01 12.06 12.06 11.69 11.89 -1.82% 82,454 97,517,989
2024-06-28 12 12.33 11.9 12.11 +1.34% 97,805 119,089,521
2024-06-27 12.32 12.45 11.94 11.95 -3.24% 96,869 117,739,702
2024-06-26 12.19 12.46 11.93 12.35 +2.15% 118,674 144,323,664
2024-06-25 12.72 12.82 11.98 12.09 -4.95% 192,312 235,727,616
2024-06-24 13.15 13.32 12.66 12.72 -4.72% 167,532 217,895,180
2024-06-21 13.49 13.5 13.17 13.35 -1.55% 150,763 201,050,544
2024-06-20 13.26 13.84 13.19 13.56 +2.49% 254,419 345,639,127
2024-06-19 13.57 13.67 13.15 13.23 -2.43% 150,975 200,881,833
2024-06-18 13.5 13.61 13.41 13.56 +0.52% 118,460 160,124,863
2024-06-17 13.4 13.67 13.08 13.49 +0.97% 163,814 220,176,129
2024-06-14 13.78 13.78 13.29 13.36 -2.98% 263,557 354,318,823
2024-06-13 13.6 13.98 13.46 13.77 +2.08% 191,531 263,186,623
2024-06-12 13.46 13.68 13.42 13.49 +0.22% 111,300 150,524,252
2024-06-11 13.09 13.49 12.83 13.46 +3.3% 142,217 188,763,485
2024-06-07 12.95 13.18 12.94 13.03 +0.62% 93,149 121,503,256
2024-06-06 13.24 13.49 12.9 12.95 -1.37% 117,362 154,047,217
2024-06-05 13.09 13.29 13.06 13.13 +0.15% 94,465 124,429,250
2024-06-04 13.13 13.23 12.93 13.11 +1% 130,599 170,743,494
2024-06-03 13.41 13.43 12.87 12.98 -4.14% 192,183 251,470,999
2024-05-31 13.47 13.64 13.31 13.54 +1.04% 158,809 213,813,058
2024-05-30 13.18 13.56 12.99 13.4 +1.36% 116,984 156,025,606
2024-05-29 13.26 13.46 13.13 13.22 -0.15% 90,989 120,689,135
2024-05-28 13.09 13.51 12.9 13.24 +0.99% 141,065 187,197,323
2024-05-27 13.03 13.17 12.58 13.11 +0.85% 128,228 164,456,440
2024-05-24 13.04 13.33 12.98 13 -0.91% 110,197 144,375,651
2024-05-23 13.62 13.65 13.02 13.12 -3.17% 168,452 223,120,409
2024-05-22 13.76 13.9 13.31 13.55 -0.95% 133,044 179,039,625
2024-05-21 13.95 13.97 13.57 13.68 -1.58% 89,635 122,834,548
2024-05-20 14.16 14.39 13.81 13.9 -1.84% 152,602 214,109,887
2024-05-17 13.93 14.17 13.84 14.16 +1.8% 87,766 123,302,488
2024-05-16 14.14 14.39 13.87 13.91 -1.56% 96,402 136,048,605
2024-05-15 14.44 14.54 14.09 14.13 -2.15% 77,867 111,248,521
2024-05-14 14.71 14.97 14.36 14.44 -1.1% 102,182 148,494,429
2024-05-13 15.1 15.21 14.52 14.6 -3.69% 128,108 188,616,676
2024-05-10 15.86 15.9 15 15.16 -3.81% 115,545 175,878,858
2024-05-09 15.53 15.83 15.47 15.76 +1.42% 83,685 131,211,404
2024-05-08 16.11 16.23 15.47 15.54 -3.42% 86,927 136,818,037
2024-05-07 16.35 16.37 15.98 16.09 -1.29% 81,873 132,179,054
2024-05-06 16.5 17.09 16.21 16.3 -1.75% 107,990 179,364,630
2024-04-30 16.77 17 16.41 16.59 -2.01% 66,279 110,215,928
2024-04-29 16.03 17.07 16.03 16.93 +6.34% 123,639 206,496,536
2024-04-26 15.14 15.95 15.14 15.92 +5.08% 78,012 122,405,542
2024-04-25 15.31 15.47 15.05 15.15 -0.2% 46,743 71,142,847
2024-04-24 15.15 15.31 15.08 15.18 +0.13% 29,430 44,711,506
2024-04-23 15.4 15.71 15.16 15.16 -1.88% 47,093 72,121,293
2024-04-22 15.4 15.65 15.13 15.45 +0.32% 43,455 67,171,575
2024-04-19 15.67 15.67 15.3 15.4 -1.47% 55,215 85,518,314
2024-04-18 15.81 15.96 15.44 15.63 -1.51% 54,289 85,193,778
2024-04-17 15.53 15.89 15.31 15.87 +3.66% 65,349 102,258,168
2024-04-16 15.67 15.94 15.31 15.31 -3.35% 57,515 89,652,670
2024-04-15 15.9 16.18 15.55 15.84 +0.25% 61,050 96,894,257
2024-04-12 15.85 16.03 15.58 15.8 -0.32% 55,762 87,941,959
2024-04-11 16.07 16.23 15.81 15.85 -0.94% 45,541 72,908,338
2024-04-10 16.17 16.3 15.95 16 -1.9% 38,890 62,507,187
2024-04-09 16.18 16.48 15.95 16.31 -0.43% 70,733 114,566,299
2024-04-08 17.03 17.08 16.33 16.38 -4.38% 66,105 109,370,847
2024-04-03 17.18 17.33 16.62 17.13 +0.06% 70,118 119,119,047
2024-04-02 17.38 17.45 16.88 17.12 -2.06% 54,740 93,706,834
2024-04-01 16.8 17.49 16.7 17.48 +4.67% 58,647 100,954,240
2024-03-29 16.59 16.88 16.59 16.7 -0.12% 38,733 64,836,736
2024-03-28 16.26 17.09 16.23 16.72 +2.7% 72,194 121,217,200
2024-03-27 16.89 16.93 16.23 16.28 -3.38% 54,521 89,976,042
2024-03-26 17.29 17.37 16.85 16.85 -2.32% 59,051 100,918,752
2024-03-25 17.88 17.88 17.14 17.25 -2.98% 66,185 116,132,615
2024-03-22 18.17 18.27 17.78 17.78 -1.5% 70,067 126,127,290
2024-03-21 18.8 18.8 18.05 18.05 -3.22% 87,732 160,640,598
2024-03-20 18.95 19.05 18.33 18.65 -0.9% 69,841 129,902,419
2024-03-19 18.58 19.34 18.47 18.82 +1.18% 83,866 159,024,826
2024-03-18 18.65 18.72 18.27 18.6 -0.53% 72,007 132,822,735
2024-03-15 18.2 18.7 18.15 18.7 +2.41% 80,439 148,100,956
2024-03-14 18.53 18.76 18.21 18.26 -2.09% 69,073 127,663,823
2024-03-13 18.78 18.83 18.21 18.65 +0.38% 92,493 171,703,072
2024-03-12 18.55 18.72 18.24 18.58 +0.6% 66,815 123,585,435
2024-03-11 18.33 18.53 18.1 18.47 +0.11% 66,473 121,857,992
2024-03-08 18.26 18.54 18.1 18.45 +0.99% 80,631 148,057,293
2024-03-07 19.15 19.33 18.25 18.27 -4.2% 96,001 179,395,597
2024-03-06 19.68 19.74 19.06 19.07 -2.8% 73,215 141,183,620
2024-03-05 19.62 19.88 19.36 19.62 -0.51% 92,139 180,700,950
2024-03-04 19.72 19.97 19.42 19.72 +0.87% 79,113 156,292,954
2024-03-01 19.75 19.97 19.45 19.55 -1.01% 83,093 163,617,573
2024-02-29 18.48 19.75 18.48 19.75 +6.99% 123,548 236,534,136
2024-02-28 19.24 19.29 18.46 18.46 -2.74% 99,937 189,607,100
2024-02-27 18.77 19.02 18.55 18.98 +0.42% 92,857 174,395,577
2024-02-26 18.12 19.09 17.83 18.9 +4.25% 128,880 238,960,917
2024-02-23 18.16 18.22 17.73 18.13 0% 75,854 136,301,038
2024-02-22 18.18 18.32 17.86 18.13 -0.33% 67,760 122,138,489
2024-02-21 18.3 18.77 18.02 18.19 -0.6% 86,017 158,148,223
2024-02-20 18.55 18.62 17.95 18.3 -2.03% 89,774 163,924,604
2024-02-19 20.25 20.25 18.14 18.68 -6.04% 176,918 333,510,409
2024-02-08 20.16 21.66 19.63 19.88 -0.4% 160,238 333,265,247
2024-02-07 17.8 20.16 17.62 19.96 +11.63% 188,235 360,920,654
2024-02-06 16.62 17.89 15.82 17.88 +8.36% 134,475 225,933,372
2024-02-05 15.97 17.4 14.83 16.5 +3.64% 133,230 212,281,604
2024-02-02 16.33 16.51 15.48 15.92 -2.03% 76,799 122,524,739
2024-02-01 16.65 16.65 16.01 16.25 -0.73% 66,084 107,412,405
2024-01-31 16.4 16.74 16.03 16.37 -1.74% 76,450 125,749,337
2024-01-30 16.98 16.98 16.35 16.66 -1.88% 43,086 71,962,313
2024-01-29 17.31 17.67 16.91 16.98 -1.28% 49,347 84,394,964
2024-01-26 17.42 17.77 17.14 17.2 -1.32% 62,529 109,246,865
2024-01-25 17.73 18.09 17.38 17.43 -1.69% 79,522 140,277,102
2024-01-24 17.68 17.79 17.11 17.73 +0.23% 57,033 99,694,583
2024-01-23 17.26 17.87 17.05 17.69 +2.55% 68,978 121,049,523
2024-01-22 18.29 18.29 17.21 17.25 -5.17% 65,940 116,807,599
2024-01-19 18.14 18.35 17.81 18.19 +1% 68,782 125,145,723
2024-01-18 18.04 18.28 17.6 18.01 -0.94% 66,734 119,145,458
2024-01-17 18.7 18.87 18.06 18.18 -2.47% 40,349 74,661,021
2024-01-16 18.8 18.89 18.39 18.64 -1.27% 44,632 82,922,282
2024-01-15 18.83 19.08 18.47 18.88 -0.05% 57,403 108,106,631
2024-01-12 18.8 19.21 18.6 18.89 +0.69% 59,617 113,336,755
2024-01-11 19.07 19.23 18.32 18.76 -1.63% 118,470 222,614,764
2024-01-10 19.28 19.64 18.91 19.07 -0.42% 76,329 146,158,501
2024-01-09 19.72 19.78 19.02 19.15 -2.35% 85,938 165,325,431
2024-01-08 20.09 20.28 19.38 19.61 -2.97% 71,376 140,376,416
2024-01-05 19.84 20.31 19.76 20.21 +1.76% 64,740 130,328,515
2024-01-04 20.3 20.3 19.84 19.86 -0.5% 54,396 108,992,603
2024-01-03 20.97 20.97 19.86 19.96 -4.45% 86,120 173,811,613
2024-01-02 20.58 21.26 20.33 20.89 +2.05% 71,933 150,883,477

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

ше┐хдзщЧи 605155

2023年全年

чЩ╛ч║│хНГцИР 300291

近半年

STф╣ЭцЬЙ 600462

近半年

хТМш╛ЙхЕЙчФ╡-U 688538

近半年

х╣┐ц▒ЗшГ╜ц║Р 600256

近期数据

щЗСчЯ│ш╡Дц║Р 603505

2023年全年

хЫ╜цЬ║щЗНшгЕ 601399

2023年全年

хНОхЕЙцЦ░цЭР 688379

2024年至今

хНОч║│шНпхОВ 688799

2022-2023两年

чеЮхЖЬщЫЖхЫв 605296

2022-2023两年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近半年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
区块链
虚拟现实
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度

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