чПац╡╖хЖахоЗ 688772

数据更新至:

添加到对比分析

16.83 +1.63%

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

16.83
+1.63% +0.27
16.57
开盘价
16.85
最高价
16.44
最低价
55,349
成交量
数据更新至: 2025-03-25

技术指标

16.79
MA5 (5日均线)
16.89
MA10 (10日均线)
17.15
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 16.57 16.85 16.44 16.83 +1.63% 55,349 92,056,544
2025-03-24 16.59 16.69 16.31 16.56 +0.06% 84,132 138,676,165
2025-03-21 16.99 16.99 16.47 16.55 -2.99% 112,204 187,207,853
2025-03-20 16.88 17.5 16.74 17.06 +0.71% 104,161 177,627,803
2025-03-19 16.75 16.99 16.52 16.94 +0.65% 102,213 171,679,575
2025-03-18 16.8 16.88 16.38 16.83 -0.77% 183,034 305,224,905
2025-03-17 17.23 17.25 16.85 16.96 -1.05% 108,023 183,480,057
2025-03-14 16.87 17.2 16.75 17.14 +1.6% 89,793 153,104,414
2025-03-13 17.18 17.63 16.72 16.87 -1.86% 108,423 185,357,297
2025-03-12 17.14 17.37 16.98 17.19 +0.23% 88,210 151,615,569
2025-03-11 16.85 17.19 16.81 17.15 +1% 79,487 135,439,007
2025-03-10 17.07 17.18 16.71 16.98 -0.53% 101,023 170,795,944
2025-03-07 17.18 17.3 16.91 17.07 -0.87% 81,533 139,379,287
2025-03-06 17.24 17.38 17 17.22 +0.94% 122,751 211,255,384
2025-03-05 17.4 17.42 16.91 17.06 -1.39% 123,491 210,765,733
2025-03-04 17.82 18 17.21 17.3 -4.1% 180,277 314,456,023
2025-03-03 17.63 18.63 17.52 18.04 +3.2% 191,017 346,920,048
2025-02-28 17.84 17.85 17.35 17.48 -2.02% 107,918 190,043,245
2025-02-27 18.11 18.19 17.3 17.84 -1% 185,338 328,362,933
2025-02-26 17.99 18.3 17.76 18.02 +2.15% 144,454 260,402,054
2025-02-25 17.35 18.07 17.26 17.64 +0.4% 130,517 231,501,982
2025-02-24 17.58 17.68 17.14 17.57 +0.46% 115,681 201,456,034
2025-02-21 17.27 17.79 17.1 17.49 +2.04% 159,248 279,669,235
2025-02-20 16.91 17.38 16.76 17.14 +1.42% 105,843 180,622,388
2025-02-19 16.54 17.04 16.51 16.9 +1.62% 85,836 144,711,773
2025-02-18 17.24 17.29 16.52 16.63 -1.6% 85,686 144,879,827
2025-02-17 17.1 17.16 16.71 16.9 -0.59% 89,836 151,618,306
2025-02-14 17.19 17.42 16.91 17 -1.16% 106,219 181,389,572
2025-02-13 17.6 17.71 17.17 17.2 -1.49% 90,597 157,712,554
2025-02-12 16.82 17.65 16.82 17.46 +2.83% 122,068 210,909,710
2025-02-11 17.05 17.33 16.91 16.98 -0.41% 99,048 169,404,784
2025-02-10 17.08 17.26 16.51 17.05 -0.29% 144,002 243,410,205
2025-02-07 17.19 17.47 16.93 17.1 -0.29% 140,838 242,594,507
2025-02-06 15.83 17.41 15.63 17.15 +8.07% 289,172 487,383,090
2025-02-05 15.46 16.01 15.41 15.87 +3.05% 110,976 175,575,563
2025-01-27 15.55 15.6 15.37 15.4 -1.16% 72,785 112,577,341
2025-01-24 15.3 15.73 15.29 15.58 +2.37% 106,675 165,387,457
2025-01-23 15.64 15.8 15.22 15.22 -1.55% 95,131 147,618,669
2025-01-22 15.71 16.04 15.38 15.46 -2.58% 91,038 141,784,722
2025-01-21 16.13 16.15 15.45 15.87 +0.38% 123,717 195,482,451
2025-01-20 15.29 15.93 15.29 15.81 +3.4% 126,548 199,013,706
2025-01-17 15.12 15.49 15.06 15.29 +0.72% 77,785 118,982,582
2025-01-16 15.2 15.54 15.02 15.18 +0.46% 100,127 152,732,412
2025-01-15 15.8 15.81 15.04 15.11 -4.61% 154,217 236,038,893
2025-01-14 15.4 15.99 15.29 15.84 +2.46% 122,819 192,311,058
2025-01-13 15.54 15.8 15.32 15.46 -1.21% 66,747 103,666,775
2025-01-10 15.96 16.33 15.65 15.65 -2% 64,247 103,086,518
2025-01-09 15.62 16.09 15.62 15.97 +1.46% 88,937 141,793,686
2025-01-08 15.55 15.95 15.11 15.74 +1.29% 100,441 156,077,107
2025-01-07 15.62 15.9 15.4 15.54 -0.51% 72,390 112,953,139
2025-01-06 15.42 15.82 15.31 15.62 +1.49% 104,057 162,149,503
2025-01-03 15.34 15.89 15.21 15.39 +0.65% 123,214 191,728,758
2025-01-02 16.18 16.2 15.13 15.29 -4.91% 106,184 165,359,002
2024-12-31 16.4 16.54 16.06 16.08 -0.8% 101,397 165,303,113
2024-12-30 16.26 16.52 16.03 16.21 -0.31% 91,559 149,235,068
2024-12-27 16.43 16.8 16.21 16.26 -0.79% 119,490 197,032,835
2024-12-26 16.19 16.54 16.16 16.39 +1.42% 88,833 145,872,920
2024-12-25 16.66 16.86 16 16.16 -3.92% 159,827 259,146,224
2024-12-24 16.98 16.98 16.64 16.82 +0.78% 76,626 128,823,078
2024-12-23 17.31 17.59 16.59 16.69 -3.36% 136,359 230,960,082
2024-12-20 17.4 17.75 17.03 17.27 +0.41% 130,639 226,611,346
2024-12-19 17 17.38 16.86 17.2 +0.41% 86,377 147,834,834
2024-12-18 16.97 17.49 16.96 17.13 +0.88% 119,432 206,444,618
2024-12-17 16.93 17.36 16.79 16.98 +0.35% 107,347 183,031,142
2024-12-16 16.7 17.29 16.7 16.92 +0.83% 104,536 177,670,229
2024-12-13 17.03 17.03 16.61 16.78 -1.76% 102,918 172,787,638
2024-12-12 17.25 17.29 16.82 17.08 0% 82,801 141,252,117
2024-12-11 17.01 17.21 16.82 17.08 +0.59% 88,667 151,046,780
2024-12-10 17.35 17.45 16.91 16.98 +1.49% 156,611 270,143,327
2024-12-09 16.78 16.98 16.45 16.73 -0.54% 92,807 155,122,201
2024-12-06 16.64 16.95 16.39 16.82 +0.78% 102,796 171,740,500
2024-12-05 16.5 16.91 16.35 16.69 -0.3% 114,560 190,015,584
2024-12-04 16.94 17.08 16.61 16.74 -1.76% 99,162 166,884,713
2024-12-03 17.45 17.46 16.77 17.04 -2.07% 122,497 208,030,875
2024-12-02 16.3 17.8 16.3 17.4 +5.71% 217,252 375,995,918
2024-11-29 16.28 16.65 16.15 16.46 +1.35% 94,994 155,903,938
2024-11-28 16.65 16.7 16.21 16.24 -2.58% 93,583 153,337,165
2024-11-27 16.1 16.68 15.66 16.67 +3.93% 140,591 227,592,909
2024-11-26 16.35 16.48 15.95 16.04 -1.96% 129,167 209,718,888
2024-11-25 16.27 16.61 16 16.36 +1.24% 103,009 168,037,213
2024-11-22 16.92 17.05 16.16 16.16 -4.49% 122,414 203,365,927
2024-11-21 17.52 17.65 16.67 16.92 -3.42% 186,884 318,295,460
2024-11-20 17.55 17.63 17.27 17.52 -0.57% 101,185 176,492,592
2024-11-19 16.91 17.73 16.88 17.62 +4.69% 127,583 220,472,714
2024-11-18 16.96 17.67 16.67 16.83 -1.98% 144,640 248,902,535
2024-11-15 17.95 18.17 17.14 17.17 -4.35% 157,933 278,278,733
2024-11-14 18.19 18.78 17.88 17.95 -0.99% 187,656 343,347,078
2024-11-13 18.1 18.47 17.52 18.13 -1.47% 163,761 293,690,957
2024-11-12 18.88 19 18.23 18.4 -0.54% 175,034 326,403,244
2024-11-11 18 18.59 17.82 18.5 +2.15% 201,948 369,629,083
2024-11-08 18.42 18.83 17.95 18.11 -0.77% 173,990 320,224,194
2024-11-07 18.49 18.67 17.96 18.25 -0.71% 173,048 316,020,397
2024-11-06 18.63 19.65 18.1 18.38 -0.81% 236,872 447,783,517
2024-11-05 18.07 18.79 17.71 18.53 +2.6% 147,836 272,481,193
2024-11-04 17.37 18.35 17.37 18.06 +3.44% 133,742 240,022,969
2024-11-01 17.86 17.99 17.2 17.46 -3.22% 145,726 256,215,611
2024-10-31 17.46 18.3 17.41 18.04 +1.29% 150,176 268,783,456
2024-10-30 17.64 18.48 17.51 17.81 +0.45% 178,729 321,135,000
2024-10-29 17.3 18.57 17.3 17.73 +3.68% 270,587 487,686,961
2024-10-28 17.48 17.48 16.7 17.1 +0.06% 138,129 234,938,087
2024-10-25 16.54 17.51 16.54 17.09 +3.7% 183,593 313,484,278
2024-10-24 17.16 17.23 16.35 16.48 -4.3% 194,433 323,655,798
2024-10-23 17.2 17.85 17.02 17.22 +0.06% 193,958 337,470,137
2024-10-22 17.2 17.61 16.68 17.21 -0.12% 170,427 291,479,190
2024-10-21 17.5 18.1 17.01 17.23 +0.47% 236,329 416,592,722
2024-10-18 16.15 17.86 16 17.15 +7.19% 274,618 463,854,388
2024-10-17 15.72 16.87 15.56 16 +2.11% 229,207 376,048,998
2024-10-16 15.48 15.81 15.13 15.67 +1.29% 168,799 261,858,895
2024-10-15 16.25 16.25 15.42 15.47 -5.21% 240,836 379,186,454
2024-10-14 15.95 16.43 15.47 16.32 +0.55% 289,487 460,449,335
2024-10-11 16.95 17.29 15.93 16.23 -5.91% 165,070 271,232,833
2024-10-10 17.11 18.3 17.11 17.25 +1.59% 248,276 437,928,532
2024-10-09 18.9 18.9 16.9 16.98 -11.65% 294,860 531,283,907
2024-10-08 20.5 20.55 18.13 19.22 +11.94% 482,739 920,848,367
2024-09-30 16.04 17.18 15.74 17.17 +13.18% 336,001 554,183,875
2024-09-27 14.55 15.36 14.34 15.17 +6.31% 104,163 154,917,654
2024-09-26 13.83 14.27 13.62 14.27 +3.56% 100,472 139,828,017
2024-09-25 13.9 14.45 13.69 13.78 -0.07% 103,189 145,371,114
2024-09-24 13.16 13.96 13.14 13.79 +4.71% 119,084 161,741,393
2024-09-23 13.5 13.6 13.14 13.17 -2.37% 53,919 71,689,537
2024-09-20 13.39 13.74 13.29 13.49 +0.82% 56,354 76,009,997
2024-09-19 13.26 13.4 13.06 13.38 +0.6% 86,587 114,820,204
2024-09-18 13.92 13.98 13.07 13.3 -4.8% 122,076 163,135,374
2024-09-13 14.1 14.22 13.9 13.97 -1.27% 45,517 63,992,230
2024-09-12 14.42 14.52 13.97 14.15 -1.94% 70,608 100,362,598
2024-09-11 14.02 14.5 14 14.43 +2.27% 84,488 121,058,034
2024-09-10 14.27 14.33 13.69 14.11 -1.74% 110,729 154,759,129
2024-09-09 14.54 14.64 14.28 14.36 -0.21% 50,549 72,852,098
2024-09-06 14.78 14.81 14.38 14.39 -2.64% 50,181 73,166,560
2024-09-05 14.55 14.97 14.4 14.78 +1.03% 78,804 116,223,360
2024-09-04 14.36 14.76 14.2 14.63 +0.97% 102,819 149,532,310
2024-09-03 14.53 14.78 14.35 14.49 -0.34% 70,126 101,929,729
2024-09-02 15.17 15.2 14.5 14.54 -4.15% 98,973 146,504,113
2024-08-30 14.7 15.34 14.65 15.17 +3.2% 135,972 206,201,200
2024-08-29 14.04 14.96 13.97 14.7 +4.26% 115,622 169,059,746
2024-08-28 13.83 14.17 13.8 14.1 +1.59% 45,062 63,051,158
2024-08-27 14.5 14.5 13.83 13.88 -4.67% 86,521 121,287,576
2024-08-26 14.49 14.74 14.35 14.56 +1.46% 71,859 104,337,673
2024-08-23 13.9 14.63 13.82 14.35 +3.84% 139,824 200,420,167
2024-08-22 13.65 14 13.47 13.82 +0.88% 104,675 143,935,787
2024-08-21 13.37 13.94 13.26 13.7 +2.24% 110,602 151,182,701
2024-08-20 13.47 13.65 13.16 13.4 -0.15% 82,977 110,932,452
2024-08-19 13.4 13.97 13.35 13.42 +0.3% 109,945 149,736,679
2024-08-16 13.59 13.65 13.18 13.38 -1.4% 133,351 178,477,794
2024-08-15 13.23 13.7 13.22 13.57 +1.72% 105,520 142,107,699
2024-08-14 13.88 13.89 13.3 13.34 -3.33% 144,045 195,893,506
2024-08-13 13.95 14.23 13.75 13.8 -1.08% 113,320 157,998,148
2024-08-12 14.16 14.19 13.86 13.95 -0.99% 66,487 92,965,412
2024-08-09 14.18 14.26 13.77 14.09 +0.28% 85,135 119,195,501
2024-08-08 13.9 14.26 13.65 14.05 -0.64% 67,336 93,976,915
2024-08-07 14.33 14.33 13.87 14.14 -0.84% 97,002 136,358,971
2024-08-06 14.03 14.34 13.99 14.26 +2.89% 87,380 123,858,796
2024-08-05 14.95 15.19 13.82 13.86 -8.51% 198,445 284,656,845
2024-08-02 15.37 15.75 15.02 15.15 -2.32% 73,032 111,982,690
2024-08-01 15.65 15.82 15.09 15.51 -1.46% 114,760 176,687,224
2024-07-31 14.67 15.76 14.59 15.74 +6.93% 148,966 229,530,987
2024-07-30 14.59 14.85 14.45 14.72 +0.82% 50,565 74,335,896
2024-07-29 14.97 15.05 14.49 14.6 -5.07% 96,497 141,356,060
2024-07-26 15.24 15.52 14.93 15.38 +2.47% 103,855 158,217,508
2024-07-25 14.59 15.13 14.32 15.01 +1.42% 142,129 210,004,993
2024-07-24 15.48 15.59 14.75 14.8 -2.89% 125,577 190,019,012
2024-07-23 15.39 15.69 15.24 15.24 -0.65% 131,357 203,151,790
2024-07-22 15.59 15.59 14.95 15.34 -1.03% 172,731 262,542,096
2024-07-19 15.65 16 15.4 15.5 -1.52% 121,910 190,734,661
2024-07-18 15.7 16.13 15.35 15.74 -1.56% 143,626 225,329,048
2024-07-17 16.64 16.84 15.9 15.99 -4.65% 185,142 301,635,311
2024-07-16 15.89 17.5 15.89 16.77 +4.81% 296,220 496,401,841
2024-07-15 16.01 16.24 15.64 16 -0.93% 149,566 238,098,376
2024-07-12 15.4 16.44 14.92 16.15 +3.79% 283,453 442,837,972
2024-07-11 15.36 15.87 15.1 15.56 +3.8% 228,834 355,614,275
2024-07-10 15.27 15.65 14.9 14.99 -2.73% 191,190 291,599,088
2024-07-09 14.56 15.55 14.41 15.41 +5.84% 286,605 432,696,552
2024-07-08 14.52 14.86 14.31 14.56 +0.28% 133,314 193,918,898
2024-07-05 13.85 14.6 13.63 14.52 +4.31% 161,453 228,386,531
2024-07-04 14.36 14.57 13.9 13.92 -3.27% 126,422 179,032,288
2024-07-03 14.54 15.04 14.26 14.39 -0.69% 159,150 232,793,913
2024-07-02 14.79 15.32 14.41 14.49 -2.95% 164,621 245,228,426
2024-07-01 15.17 15.17 14.36 14.93 +0.2% 255,370 376,459,500
2024-06-28 14.21 15.6 14.05 14.9 +5.9% 373,418 561,810,103
2024-06-27 14.05 14.55 13.89 14.07 -0.5% 160,405 227,134,452
2024-06-26 13.94 14.25 13.64 14.14 +1% 166,240 230,980,487
2024-06-25 13.69 14.23 13.32 14 +1.82% 200,216 278,567,494
2024-06-24 14.04 14.26 13.53 13.75 -2.76% 165,253 227,907,354
2024-06-21 14.29 14.3 14.03 14.14 -0.98% 69,200 97,959,804
2024-06-20 14.6 14.8 14.21 14.28 -1.65% 132,878 192,732,911
2024-06-19 14.8 15.14 14.42 14.52 -1.43% 167,462 246,234,809
2024-06-18 14.29 14.98 14.15 14.73 +3.73% 233,963 345,075,936
2024-06-17 13.64 14.7 13.4 14.2 +4.03% 301,654 427,502,604
2024-06-14 13.81 13.81 13.26 13.65 -0.22% 106,762 144,591,460
2024-06-13 13.69 14.02 13.59 13.68 -0.51% 133,003 182,972,970
2024-06-12 13.34 14.44 13.3 13.75 +3.93% 211,157 294,720,556
2024-06-11 12.6 13.25 12.42 13.23 +4.5% 156,983 203,862,904
2024-06-07 13.14 13.18 12.55 12.66 -2.91% 147,690 188,922,174
2024-06-06 13.6 13.73 12.99 13.04 -4.12% 193,044 255,088,888
2024-06-05 13.92 14.19 13.59 13.6 -1.66% 119,606 166,010,962
2024-06-04 13.95 13.99 13.6 13.83 -1.14% 116,533 160,252,408
2024-06-03 14.29 14.42 13.85 13.99 -2.1% 144,067 201,983,083
2024-05-31 14.22 14.85 14.11 14.29 +0.49% 235,621 341,731,824
2024-05-30 13.84 14.31 13.71 14.22 +2.08% 154,610 216,946,061
2024-05-29 13.74 14.21 13.74 13.93 +1.31% 131,779 184,085,349
2024-05-28 13.99 14.2 13.71 13.75 -1.86% 102,135 141,812,077
2024-05-27 14.17 14.23 13.75 14.01 -0.43% 130,884 182,696,655
2024-05-24 14.34 14.64 14.04 14.07 -2.63% 121,687 173,691,911
2024-05-23 14.86 14.93 14.38 14.45 -2.56% 187,643 274,309,287
2024-05-22 14.02 14.98 13.96 14.83 +5.48% 300,489 438,709,430
2024-05-21 13.72 14.25 13.54 14.06 +2.78% 204,252 286,904,406
2024-05-20 13.8 13.89 13.55 13.68 -0.8% 156,432 214,405,067
2024-05-17 13.06 13.83 13.06 13.79 +4.47% 229,349 310,534,765
2024-05-16 12.74 13.26 12.58 13.2 +4.1% 214,430 280,489,825
2024-05-15 12.84 12.88 12.66 12.68 -0.78% 76,252 97,263,472
2024-05-14 13.21 13.26 12.72 12.78 -2.22% 124,849 160,586,464
2024-05-13 13.13 13.14 12.81 13.07 -1.28% 135,604 176,110,332
2024-05-10 13.16 13.39 12.98 13.24 +0.3% 178,672 235,583,271
2024-05-09 12.94 13.43 12.85 13.2 +3.53% 163,375 216,253,798
2024-05-08 13.1 13.1 12.71 12.75 -2.15% 94,885 122,067,428
2024-05-07 13 13.18 12.87 13.03 +0.39% 124,255 161,871,052
2024-05-06 12.93 13.19 12.89 12.98 +2.69% 156,542 204,290,435
2024-04-30 12.99 13 12.6 12.64 -2.69% 135,827 172,503,667
2024-04-29 12.51 13.06 12.38 12.99 +5.01% 194,170 249,266,679
2024-04-26 11.87 12.4 11.82 12.37 +3.78% 198,177 242,036,243
2024-04-25 11.81 12.16 11.68 11.92 +1.02% 162,547 194,040,375
2024-04-24 11.74 11.82 11.44 11.8 +0.6% 146,140 170,351,129
2024-04-23 12 12.1 11.45 11.73 -4.48% 241,136 283,071,544
2024-04-22 12.12 12.44 11.84 12.28 +1.32% 150,985 184,404,634
2024-04-19 12.39 12.44 12.07 12.12 -2.96% 130,741 159,457,567
2024-04-18 12.23 12.73 11.91 12.49 +2.71% 173,454 215,266,853
2024-04-17 11.76 12.23 11.76 12.16 +4.47% 160,515 194,142,308
2024-04-16 12.18 12.33 11.59 11.64 -5.67% 181,847 216,520,186
2024-04-15 12.43 12.76 12.13 12.34 -0.88% 186,383 231,062,209
2024-04-12 12.95 12.97 12.42 12.45 -4.01% 175,428 221,471,379
2024-04-11 13.2 13.23 12.85 12.97 -2.48% 166,297 216,681,295
2024-04-10 13.84 13.84 13.2 13.3 -3.55% 166,350 223,080,128
2024-04-09 13 13.88 12.95 13.79 +6.08% 230,539 313,033,174
2024-04-08 13.4 13.59 12.93 13 -5.18% 187,417 247,005,958
2024-04-03 14.11 14.19 13.66 13.71 -3.31% 144,047 199,454,141
2024-04-02 13.93 14.33 13.83 14.18 +1.72% 201,622 284,077,612
2024-04-01 14 14.28 13.72 13.94 +3.03% 208,338 291,767,005
2024-03-29 13.14 13.75 13.03 13.53 +5.95% 239,034 318,194,010
2024-03-28 12.57 12.95 12.38 12.77 +2.49% 150,030 191,218,347
2024-03-27 13.08 13.17 12.46 12.46 -5.61% 143,013 182,736,326
2024-03-26 13.19 13.32 12.93 13.2 +0.92% 130,993 172,156,088
2024-03-25 13.45 13.5 13.07 13.08 -2.61% 123,608 164,536,880
2024-03-22 13.8 13.88 13.36 13.43 -2.89% 142,381 192,771,853
2024-03-21 14.28 14.33 13.78 13.83 -2.95% 195,651 273,569,876
2024-03-20 14.17 14.5 14.13 14.25 +0.42% 146,635 209,332,828
2024-03-19 14.35 14.5 14.18 14.19 -1.32% 171,499 245,644,508
2024-03-18 14.44 14.63 14.23 14.38 +0.21% 221,978 318,478,093
2024-03-15 14.32 14.38 13.92 14.35 -0.28% 149,996 211,979,158
2024-03-14 14.6 14.85 14.21 14.39 -1.77% 130,124 188,465,224
2024-03-13 14.76 14.86 14.52 14.65 -1.21% 162,738 238,358,459
2024-03-12 14.95 15.15 14.56 14.83 -1.46% 196,500 291,331,211
2024-03-11 14.17 15.12 14.15 15.05 +6.74% 230,069 339,323,652
2024-03-08 14.14 14.33 13.86 14.1 +0.14% 124,284 174,817,754
2024-03-07 14.58 14.67 14.07 14.08 -3.23% 104,767 149,863,568
2024-03-06 14.4 14.82 14.11 14.55 -0.07% 128,452 185,710,935
2024-03-05 14.65 14.78 14.42 14.56 -1.95% 129,930 189,210,462
2024-03-04 14.92 15.25 14.66 14.85 +0.75% 196,185 292,796,951
2024-03-01 14.79 15.05 14.62 14.74 0% 181,733 268,399,974
2024-02-29 14.16 14.75 14 14.74 +3.58% 206,648 298,718,944
2024-02-28 14.89 15.45 14.23 14.23 -2.73% 304,007 453,309,943
2024-02-27 14.2 14.63 14.14 14.63 +2.16% 253,057 364,467,831
2024-02-26 15.08 15.09 14.08 14.32 -3.96% 287,920 414,790,779
2024-02-23 14.27 14.98 14.11 14.91 +4.48% 173,488 253,103,193
2024-02-22 14.31 14.5 14.1 14.27 -0.63% 96,465 137,313,615
2024-02-21 13.92 14.86 13.64 14.36 +2.06% 155,728 222,674,917
2024-02-20 13.91 14.14 13.7 14.07 +0.07% 105,868 147,221,596
2024-02-19 14.6 14.64 13.73 14.06 -0.5% 150,643 213,534,833
2024-02-08 14.55 15.13 13.93 14.13 -1.46% 244,996 357,065,945
2024-02-07 13.03 14.38 12.82 14.34 +8.72% 310,437 432,774,332
2024-02-06 11.51 13.3 11.13 13.19 +11.97% 300,383 363,371,577
2024-02-05 12.6 12.65 11.33 11.78 -7.46% 259,305 308,241,740
2024-02-02 13.34 13.34 12.22 12.73 -3.92% 194,366 249,787,504
2024-02-01 13.3 13.77 13.11 13.25 -1.27% 168,823 226,173,606
2024-01-31 14.1 14.47 13.4 13.42 -5.23% 140,867 193,925,183
2024-01-30 14.36 14.69 14.15 14.16 -1.94% 121,285 175,519,261
2024-01-29 15.04 15.34 14.44 14.44 -3.35% 147,514 218,930,961
2024-01-26 15.62 15.8 14.84 14.94 -4.9% 184,918 283,086,149
2024-01-25 15.5 15.89 15.22 15.71 +0.77% 151,850 237,374,021
2024-01-24 15.93 16.3 15.22 15.59 0% 190,256 297,584,739
2024-01-23 15.75 16.05 15.3 15.59 -2.07% 144,574 226,727,128
2024-01-22 16.85 17.02 15.67 15.92 -6.08% 147,310 240,237,023
2024-01-19 17.25 17.67 16.92 16.95 -1.91% 93,583 161,888,590
2024-01-18 17.35 17.65 16.71 17.28 -1.87% 123,084 210,066,789
2024-01-17 18.16 18.25 17.6 17.61 -3.03% 88,803 159,089,662
2024-01-16 18.38 18.52 17.85 18.16 -1.3% 99,303 179,914,367
2024-01-15 18.55 18.92 18.28 18.4 -1.34% 91,065 168,150,704
2024-01-12 18.9 19.08 18.5 18.65 -1.84% 89,688 168,563,401
2024-01-11 18.35 19.24 18.33 19 +3.32% 104,019 195,640,669
2024-01-10 18.47 18.82 17.96 18.39 -1.13% 126,839 234,331,186
2024-01-09 18.42 18.77 18.2 18.6 +0.16% 157,093 290,690,984
2024-01-08 18.29 18.85 18.13 18.57 +0.49% 185,227 344,573,715
2024-01-05 20.79 21 17.71 18.48 -12% 447,170 838,006,950
2024-01-04 21.33 21.34 20.56 21 -1.69% 80,978 169,183,143
2024-01-03 21.89 22.15 21.1 21.36 -3.26% 130,525 280,260,623
2024-01-02 22.02 22.59 21.79 22.08 +0.32% 194,774 432,930,323

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

ф╕нхЫ╜хдЦш┐Р 601598

近半年

ц╡╖цмгшВбф╗╜ 600851

2022-2023两年

цмгцЧ║ш╛╛ 300207

近三个月

ф╕ншзЖф╝ахкТ 600088

2022-2023两年

ц╡Щц▒Ящ╗ОцШО 603048

2022-2023两年

хЫнцЮЧшВбф╗╜ 605303

近期数据

чИ▒цЧншВбф╗╜ 600732

2024年一季度

чЪЗхП░щЕТф╕Ъ 000995

近期数据

щСлчзСцЭРцЦЩ 600255

2022-2023两年

чСЮхНОц│░ 688323

2022-2023两年

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
AI人工智能
生物医药
储能电池
元宇宙
光伏产业
大数据

STщ╣ПхНЪ (600804)

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