ц▓Щц▓│шВбф╗╜ 000014

数据更新至:

添加到对比分析

11.17 +1.09%

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

11.17
+1.09% +0.12
11.01
开盘价
11.23
最高价
10.93
最低价
24,680
成交量
数据更新至: 2025-03-25

技术指标

11.27
MA5 (5日均线)
11.33
MA10 (10日均线)
10.73
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 11.01 11.23 10.93 11.17 +1.09% 24,680 27,308,821
2025-03-24 11.27 11.31 10.78 11.05 -3.24% 66,922 74,141,131
2025-03-21 11.35 11.49 11.02 11.42 +0.53% 71,158 79,906,965
2025-03-20 11.3 11.53 11.26 11.36 0% 61,188 69,718,575
2025-03-19 11.3 11.64 11.12 11.36 +0.98% 97,860 111,778,957
2025-03-18 11.31 11.37 11.16 11.25 -0.44% 62,960 70,723,435
2025-03-17 11.63 11.63 11.27 11.3 -2.84% 99,795 113,546,666
2025-03-14 11.57 11.72 11.38 11.63 0% 117,557 135,961,819
2025-03-13 11.15 11.67 10.82 11.63 +4.96% 202,258 228,689,422
2025-03-12 11 11.45 10.86 11.08 +1.19% 222,981 247,963,492
2025-03-11 9.89 10.95 9.82 10.95 +10.05% 180,837 190,881,797
2025-03-10 9.92 10 9.9 9.95 +0.51% 35,498 35,280,270
2025-03-07 10.04 10.08 9.83 9.9 -1.88% 61,349 60,662,916
2025-03-06 9.97 10.12 9.88 10.09 +1.71% 54,486 54,655,592
2025-03-05 10.12 10.14 9.78 9.92 -1.98% 61,013 60,347,732
2025-03-04 10.01 10.14 9.94 10.12 +0.8% 43,453 43,624,107
2025-03-03 9.93 10.18 9.93 10.04 +0.9% 57,936 58,429,609
2025-02-28 10.16 10.21 9.93 9.95 -2.07% 60,773 60,919,923
2025-02-27 10.2 10.33 10.04 10.16 -0.39% 50,695 51,508,313
2025-02-26 10.07 10.25 10.04 10.2 +1.59% 56,334 57,269,190
2025-02-25 10.06 10.22 10 10.04 -0.99% 50,146 50,546,418
2025-02-24 10.09 10.25 9.98 10.14 +0.1% 59,122 59,816,596
2025-02-21 10.24 10.26 10.03 10.13 -1.27% 60,448 61,280,467
2025-02-20 10.3 10.32 10.15 10.26 +0.2% 37,188 38,075,830
2025-02-19 10.18 10.3 10.15 10.24 +0.29% 36,804 37,629,276
2025-02-18 10.52 10.56 10.18 10.21 -3.5% 45,044 46,669,372
2025-02-17 10.28 10.88 10.27 10.58 +2.52% 81,782 86,447,370
2025-02-14 10.45 10.47 10.17 10.32 -1.43% 54,104 55,629,103
2025-02-13 10.55 10.68 10.41 10.47 -1.51% 53,006 55,864,338
2025-02-12 10.48 10.64 10.29 10.63 +1.72% 56,646 59,113,785
2025-02-11 10.69 10.86 10.38 10.45 -2.7% 62,676 65,690,648
2025-02-10 10.25 10.8 10.2 10.74 +5.5% 88,515 93,054,446
2025-02-07 10.04 10.31 10.01 10.18 +1.39% 57,775 58,882,159
2025-02-06 10 10.09 9.77 10.04 +0.1% 50,577 50,308,281
2025-02-05 10.1 10.13 9.91 10.03 +0.1% 35,787 35,845,097
2025-01-27 10.11 10.3 9.98 10.02 -0.4% 34,641 35,062,888
2025-01-24 10.09 10.16 9.99 10.06 -0.2% 31,347 31,549,161
2025-01-23 10.14 10.35 10.05 10.08 +0.7% 43,144 44,111,237
2025-01-22 10.3 10.33 10 10.01 -3.19% 49,277 49,827,253
2025-01-21 10.51 10.74 10.25 10.34 -1.05% 77,454 81,137,652
2025-01-20 10.35 10.6 10.15 10.45 +1.36% 51,642 53,870,331
2025-01-17 10.05 10.42 10 10.31 +1.18% 44,874 46,002,004
2025-01-16 10.22 10.43 10.07 10.19 +0.1% 34,795 35,689,371
2025-01-15 10.28 10.34 10.12 10.18 -1.26% 33,167 33,831,510
2025-01-14 9.85 10.38 9.85 10.31 +4.35% 44,688 45,428,268
2025-01-13 9.63 9.88 9.45 9.88 -0.4% 45,172 43,871,184
2025-01-10 10.29 10.34 9.91 9.92 -3.41% 34,745 35,081,266
2025-01-09 10.3 10.4 10.24 10.27 -0.68% 31,544 32,557,891
2025-01-08 10.33 10.43 10.01 10.34 -0.29% 42,939 44,124,514
2025-01-07 10.22 10.39 10.16 10.37 +1.77% 34,199 35,135,414
2025-01-06 10.35 10.39 10 10.19 -2.21% 50,441 51,457,280
2025-01-03 10.98 11.04 10.35 10.42 -4.67% 61,758 65,782,569
2025-01-02 10.99 11.25 10.85 10.93 -0.55% 57,595 63,678,326
2024-12-31 11.2 11.29 10.93 10.99 -1.7% 47,923 53,232,512
2024-12-30 11.18 11.21 10.88 11.18 -0.97% 45,059 49,783,915
2024-12-27 11.12 11.43 11.06 11.29 +1.53% 46,239 52,272,210
2024-12-26 11.08 11.28 11.06 11.12 +0.18% 44,208 49,316,391
2024-12-25 11.36 11.42 10.8 11.1 -2.63% 61,018 67,342,572
2024-12-24 11.43 11.66 11.2 11.4 -0.18% 61,951 70,515,109
2024-12-23 12.19 12.27 11.35 11.42 -7.15% 97,875 113,953,143
2024-12-20 12.3 12.52 12.16 12.3 -0.73% 81,118 100,131,200
2024-12-19 12.26 12.58 12.14 12.39 -0.48% 72,881 89,886,728
2024-12-18 12.1 12.79 11.84 12.45 +3.15% 99,099 123,071,511
2024-12-17 12.66 12.74 12.05 12.07 -5.26% 89,789 110,076,672
2024-12-16 13.16 13.23 12.62 12.74 -3.34% 82,654 106,366,389
2024-12-13 13.4 13.57 13.1 13.18 -2.44% 84,854 112,988,276
2024-12-12 12.92 13.88 12.81 13.51 +4.08% 152,646 203,907,284
2024-12-11 12.68 13.02 12.5 12.98 +2.37% 108,425 139,019,910
2024-12-10 13.1 13.24 12.63 12.68 -0.55% 135,062 173,322,472
2024-12-09 12.71 13.06 12.62 12.75 -1.62% 101,412 129,752,815
2024-12-06 12.91 12.99 12.7 12.96 -0.15% 95,065 122,358,801
2024-12-05 12.76 13 12.58 12.98 +0.54% 108,478 139,173,405
2024-12-04 12.95 13.15 12.8 12.91 -2.42% 138,438 179,283,812
2024-12-03 12.38 13.55 12.29 13.23 +6.78% 257,605 335,970,325
2024-12-02 12.5 12.69 12.25 12.39 -1.74% 192,453 238,311,204
2024-11-29 12.01 12.76 11.88 12.61 +3.62% 227,003 279,241,138
2024-11-28 11.99 12.45 11.83 12.17 +5.19% 236,275 287,845,543
2024-11-27 11.59 11.6 11.21 11.57 -0.69% 76,612 87,373,427
2024-11-26 11.31 11.95 11.21 11.65 +2.82% 122,191 142,611,395
2024-11-25 11.2 11.4 10.91 11.33 +1.16% 69,708 77,810,635
2024-11-22 11.41 11.68 11.16 11.2 -1.93% 105,484 120,842,253
2024-11-21 11.32 11.59 11.23 11.42 +0.88% 107,976 123,534,650
2024-11-20 11.04 11.35 10.91 11.32 +2.82% 119,413 133,512,276
2024-11-19 10.95 11.06 10.55 11.01 -0.81% 207,892 224,830,672
2024-11-18 11.65 12.05 11 11.1 +1.37% 301,773 352,101,370
2024-11-15 11.5 11.65 10.94 10.95 -5.28% 120,547 135,420,197
2024-11-14 12.45 12.48 11.53 11.56 -5.63% 172,179 203,538,064
2024-11-13 12.03 12.42 11.94 12.25 +1.91% 161,190 197,201,981
2024-11-12 11.81 12.5 11.73 12.02 +1.95% 173,271 209,911,959
2024-11-11 11.71 11.86 11.49 11.79 +0.86% 133,952 156,478,054
2024-11-08 12.32 12.44 11.6 11.69 -4.57% 174,466 207,767,390
2024-11-07 11.76 12.45 11.67 12.25 +2.94% 150,681 183,620,142
2024-11-06 12 12.15 11.67 11.9 -1.16% 153,104 181,783,631
2024-11-05 11.95 12.49 11.84 12.04 +2.21% 199,226 242,438,622
2024-11-04 11.2 12.2 11.1 11.78 +3.88% 204,364 237,599,675
2024-11-01 12.27 12.5 11.34 11.34 -10% 275,464 322,222,635
2024-10-31 11.73 12.9 11.73 12.6 +7.42% 387,428 490,352,659
2024-10-30 11.64 12.24 11.38 11.73 -2.9% 277,363 327,085,889
2024-10-29 11.59 12.71 11.42 12.08 +4.59% 402,436 497,584,646
2024-10-28 11.6 11.81 11.4 11.55 -2.04% 224,436 260,562,286
2024-10-25 11.3 11.9 11.18 11.79 +8.46% 300,792 348,659,637
2024-10-24 10.47 11.31 10.35 10.87 +3.43% 219,752 241,327,977
2024-10-23 10.2 10.89 10.12 10.51 +2.74% 168,432 178,661,933
2024-10-22 9.9 10.3 9.86 10.23 +2.81% 117,199 119,217,699
2024-10-21 9.93 10.08 9.79 9.95 -0.2% 112,381 111,627,764
2024-10-18 9.7 10.03 9.51 9.97 +2.47% 102,845 101,529,923
2024-10-17 10.11 10.14 9.71 9.73 -4.7% 128,127 127,227,524
2024-10-16 9.94 10.22 9.91 10.21 +4.18% 154,080 155,482,632
2024-10-15 9.79 10.13 9.68 9.8 -1.11% 84,841 83,899,597
2024-10-14 10 10.07 9.76 9.91 +1.95% 76,212 75,424,727
2024-10-11 9.8 9.99 9.64 9.72 -0.82% 84,532 83,111,482
2024-10-10 9.7 10.1 9.42 9.8 -1.11% 112,733 110,199,837
2024-10-09 10.7 10.7 9.91 9.91 -9.99% 164,554 165,501,882
2024-10-08 12.1 12.11 10.42 11.01 -1.7% 332,895 377,109,203
2024-09-30 11 11.3 10.48 11.2 +6.77% 325,938 356,534,708
2024-09-27 10.02 10.65 9.78 10.49 +6.82% 238,932 240,696,087
2024-09-26 9.23 9.84 9.23 9.82 +5.71% 213,151 205,406,094
2024-09-25 9.26 9.69 9.25 9.29 -0.43% 163,450 155,205,142
2024-09-24 9.38 9.46 8.95 9.33 +1.63% 142,168 130,592,051
2024-09-23 8.97 9.25 8.92 9.18 +0.22% 102,739 93,989,902
2024-09-20 8.79 9.55 8.72 9.16 +1.89% 163,063 148,734,312
2024-09-19 8.88 9.18 8.72 8.99 -2.81% 162,249 145,485,140
2024-09-18 8.31 9.29 8.31 9.25 +8.82% 179,582 155,610,177
2024-09-13 8.54 8.81 8.29 8.5 +5.59% 168,348 144,290,662
2024-09-12 7.88 8.15 7.88 8.05 +2.16% 42,301 34,061,193
2024-09-11 7.98 8 7.84 7.88 -1.62% 22,452 17,762,070
2024-09-10 8.07 8.11 7.92 8.01 -0.25% 26,080 20,872,675
2024-09-09 7.88 8.05 7.81 8.03 +0.5% 27,292 21,789,782
2024-09-06 8.08 8.25 7.94 7.99 -1.72% 46,869 37,583,536
2024-09-05 8.07 8.25 8.07 8.13 +1.5% 48,973 39,954,081
2024-09-04 7.93 8.2 7.93 8.01 -0.12% 52,923 42,819,775
2024-09-03 7.84 8.1 7.79 8.02 +2.3% 48,035 38,342,813
2024-09-02 7.98 8.03 7.83 7.84 -2.12% 38,056 30,166,184
2024-08-30 7.73 8.32 7.73 8.01 +2.82% 67,635 54,728,989
2024-08-29 7.67 7.83 7.64 7.79 +1.04% 23,549 18,264,543
2024-08-28 7.76 7.8 7.65 7.71 -0.52% 20,347 15,738,885
2024-08-27 7.94 7.95 7.73 7.75 -2.15% 25,189 19,632,374
2024-08-26 7.79 7.97 7.72 7.92 +0.89% 26,606 20,954,289
2024-08-23 7.94 7.99 7.76 7.85 -1.38% 33,969 26,661,800
2024-08-22 8.13 8.26 7.95 7.96 -1.49% 42,427 34,391,993
2024-08-21 7.99 8.13 7.94 8.08 +1% 36,553 29,506,611
2024-08-20 8.31 8.31 7.96 8 -3.03% 42,094 34,035,744
2024-08-19 8.23 8.4 8.15 8.25 -0.24% 36,746 30,404,544
2024-08-16 8.43 8.53 8.23 8.27 -1.9% 51,478 42,931,394
2024-08-15 8.31 8.49 8.21 8.43 +1.69% 55,825 46,755,886
2024-08-14 8.41 8.46 8.28 8.29 -1.07% 42,957 35,818,028
2024-08-13 8.5 8.5 8.27 8.38 -2.56% 62,469 52,229,027
2024-08-12 8.88 8.9 8.38 8.6 -5.08% 137,540 117,363,206
2024-08-09 8.42 9.45 8.4 9.06 +5.47% 203,798 184,578,565
2024-08-08 8.86 8.96 8.5 8.59 +2.02% 116,148 101,052,142
2024-08-07 8.5 8.52 8.39 8.42 -1.52% 31,353 26,474,905
2024-08-06 8.48 8.57 8.36 8.55 +2.76% 45,125 38,213,045
2024-08-05 8.38 8.67 8.3 8.32 -2% 59,511 50,604,151
2024-08-02 8.39 8.72 8.35 8.49 +0.47% 67,143 57,519,026
2024-08-01 8.41 8.52 8.36 8.45 +0.12% 44,526 37,472,044
2024-07-31 8.23 8.45 8.15 8.44 +3.18% 44,336 37,030,993
2024-07-30 8.05 8.23 8.01 8.18 +1.87% 32,137 26,152,107
2024-07-29 8.15 8.15 7.89 8.03 -1.11% 23,094 18,477,329
2024-07-26 7.93 8.16 7.93 8.12 +2.4% 23,651 19,123,600
2024-07-25 7.8 7.99 7.79 7.93 +1.28% 31,702 25,093,054
2024-07-24 8.18 8.19 7.8 7.83 -3.93% 46,779 37,254,419
2024-07-23 8.26 8.39 8.15 8.15 -1.09% 33,500 27,737,402
2024-07-22 8.28 8.34 8.13 8.24 -0.6% 26,442 21,687,438
2024-07-19 8.4 8.4 8.21 8.29 -1.54% 29,815 24,669,712
2024-07-18 8.4 8.45 8.16 8.42 -0.59% 36,313 30,143,784
2024-07-17 8.39 8.63 8.39 8.47 +0.47% 39,115 33,337,224
2024-07-16 8.35 8.45 8.31 8.43 +0.48% 30,778 25,784,529
2024-07-15 8.61 8.7 8.37 8.39 -3.45% 36,100 30,502,060
2024-07-12 8.59 8.97 8.55 8.69 +0.81% 57,632 50,634,475
2024-07-11 8.55 8.64 8.45 8.62 +2.5% 33,735 28,941,144
2024-07-10 8.48 8.55 8.35 8.41 -1.87% 31,864 26,958,030
2024-07-09 8.64 8.69 8.2 8.57 -0.46% 57,745 48,794,968
2024-07-08 9.22 9.25 8.6 8.61 -6.92% 51,918 45,875,383
2024-07-05 9.11 9.3 9.06 9.25 +0.54% 19,940 18,317,473
2024-07-04 9.6 9.6 9.19 9.2 -4.37% 42,597 39,858,224
2024-07-03 9.7 9.74 9.59 9.62 -0.72% 28,215 27,293,034
2024-07-02 9.73 9.83 9.62 9.69 -1.12% 37,192 36,199,669
2024-07-01 9.6 9.84 9.52 9.8 +2.4% 52,281 50,973,939
2024-06-28 9.63 9.76 9.54 9.57 -1.14% 37,694 36,379,882
2024-06-27 9.85 9.96 9.67 9.68 -1.93% 34,365 33,620,573
2024-06-26 9.8 9.89 9.65 9.87 0% 43,930 43,057,327
2024-06-25 9.66 9.98 9.55 9.87 +1.86% 63,921 62,580,571
2024-06-24 9.78 10.12 9.45 9.69 -2.22% 69,519 67,524,799
2024-06-21 9.83 10.07 9.8 9.91 0% 52,530 52,119,474
2024-06-20 9.68 10.02 9.66 9.91 +1.23% 81,611 80,362,112
2024-06-19 9.4 10.19 9.38 9.79 +4.59% 130,373 128,944,991
2024-06-18 9.21 9.37 9.18 9.36 +1.63% 35,021 32,501,618
2024-06-17 9.3 9.38 9.17 9.21 -1.5% 34,188 31,587,989
2024-06-14 9.12 9.45 9.09 9.35 +1.41% 40,897 38,066,710
2024-06-13 9.41 9.49 9.21 9.22 -1.91% 39,979 37,199,196
2024-06-12 9.3 9.44 9.26 9.4 +0.64% 34,550 32,352,233
2024-06-11 9.49 9.49 9.29 9.34 -1.89% 38,681 36,159,087
2024-06-07 9.25 9.57 9.25 9.52 +3.14% 55,113 51,852,306
2024-06-06 9.9 9.96 9.22 9.23 -8.16% 86,146 81,593,220
2024-06-05 10.29 10.32 10.05 10.05 -2.99% 45,637 46,349,542
2024-06-04 10.27 10.45 10.04 10.36 +0.48% 61,634 63,399,409
2024-06-03 10.49 10.5 10.21 10.31 -1.9% 45,129 46,592,226
2024-05-31 10.41 10.53 10.38 10.51 +0.96% 45,563 47,717,412
2024-05-30 10.56 10.56 10.35 10.41 -2.07% 55,291 57,655,484
2024-05-29 10.44 10.82 10.44 10.63 +1.82% 74,943 80,023,796
2024-05-28 10.81 10.89 10.44 10.44 -2.97% 73,288 77,450,032
2024-05-27 10.81 10.86 10.46 10.76 -0.46% 90,675 96,112,532
2024-05-24 11.21 11.26 10.74 10.81 -4.51% 99,272 108,560,070
2024-05-23 11.56 11.7 11.11 11.32 -3.58% 168,204 191,239,791
2024-05-22 11.71 12.23 11.66 11.74 +0.26% 218,826 261,204,008
2024-05-21 11.6 11.85 11.57 11.71 +0.17% 123,798 145,339,384
2024-05-20 11.9 11.99 11.63 11.69 -4.1% 206,110 242,258,110
2024-05-17 11.5 12.37 11.22 12.19 +6.74% 322,523 378,076,390
2024-05-16 11.08 11.52 11.08 11.42 +3.35% 195,975 222,641,081
2024-05-15 10.94 11.29 10.84 11.05 +1.01% 109,199 121,287,639
2024-05-14 10.89 11.04 10.82 10.94 -0.18% 55,238 60,302,622
2024-05-13 11.06 11.06 10.8 10.96 -2.32% 79,141 86,549,380
2024-05-10 10.85 11.32 10.78 11.22 +3.89% 151,040 167,328,728
2024-05-09 10.72 10.97 10.72 10.8 +0.93% 59,249 64,181,700
2024-05-08 11.03 11.06 10.7 10.7 -4.38% 81,977 88,936,305
2024-05-07 11.2 11.37 11.01 11.19 +0.45% 106,640 119,260,373
2024-05-06 11.39 11.6 11.09 11.14 +0.72% 120,100 135,114,157
2024-04-30 11.21 11.29 10.92 11.06 -2.56% 110,794 122,535,356
2024-04-29 10.54 11.43 10.49 11.35 +6.07% 189,390 210,587,544
2024-04-26 10.52 10.74 10.24 10.7 -0.47% 108,453 113,673,169
2024-04-25 10.75 10.93 10.66 10.75 +0.47% 63,384 68,445,153
2024-04-24 10.6 10.82 10.34 10.7 +0.38% 68,928 73,013,502
2024-04-23 10.69 10.76 10.6 10.66 -0.37% 46,421 49,590,102
2024-04-22 10.49 10.75 10.4 10.7 +2% 74,328 78,754,819
2024-04-19 10.46 10.55 10.33 10.49 +0.38% 56,411 59,140,287
2024-04-18 10.64 10.65 10.45 10.45 -1.79% 63,935 67,369,957
2024-04-17 10.31 10.68 10.31 10.64 +3.2% 72,659 76,868,491
2024-04-16 10.61 10.73 10.16 10.31 -4.27% 83,809 86,981,273
2024-04-15 10.85 11.04 10.5 10.77 -0.65% 75,728 81,619,794
2024-04-12 11.06 11.12 10.76 10.84 -2.08% 57,578 63,109,801
2024-04-11 10.96 11.2 10.89 11.07 -0.27% 52,949 58,601,386
2024-04-10 11.53 11.53 10.96 11.1 -4.23% 95,399 106,748,248
2024-04-09 11.33 11.62 11.29 11.59 +1.93% 65,530 75,092,976
2024-04-08 11.85 11.85 11.36 11.37 -4.45% 105,503 121,795,674
2024-04-03 12.11 12.13 11.82 11.9 -2.38% 109,175 130,418,083
2024-04-02 12.27 12.45 12.06 12.19 -1.3% 125,046 153,043,234
2024-04-01 12.26 12.42 12.07 12.35 -0.4% 152,862 187,101,720
2024-03-29 12.51 12.64 12.38 12.4 -2.67% 154,396 192,683,091
2024-03-28 12.36 12.79 12.22 12.74 +1.43% 220,545 275,864,344
2024-03-27 12.15 13 12.1 12.56 +2.2% 270,619 337,064,923
2024-03-26 11.79 12.52 11.71 12.29 +3.71% 227,706 276,647,174
2024-03-25 11.58 12.14 11.52 11.85 +1.37% 135,467 160,599,715
2024-03-22 12.01 12.02 11.63 11.69 -2.99% 122,652 144,602,746
2024-03-21 12.03 12.18 11.93 12.05 +0.42% 112,245 135,481,080
2024-03-20 12.04 12.08 11.91 12 -0.41% 83,782 100,343,896
2024-03-19 12.11 12.21 12.02 12.05 -1.39% 98,624 119,429,273
2024-03-18 12.18 12.22 11.99 12.22 +0.16% 127,300 153,955,887
2024-03-15 12.18 12.27 12.02 12.2 -0.65% 110,610 134,127,046
2024-03-14 11.96 12.49 11.92 12.28 +1.74% 187,627 229,714,036
2024-03-13 12.2 12.26 11.95 12.07 -2.43% 171,887 207,230,727
2024-03-12 11.93 12.8 11.8 12.37 +3% 248,181 304,803,848
2024-03-11 11.88 12.03 11.7 12.01 +0.67% 108,693 129,595,313
2024-03-08 11.96 11.98 11.75 11.93 -1.4% 106,544 126,516,043
2024-03-07 11.68 12.26 11.67 12.1 +2.72% 185,741 221,765,532
2024-03-06 11.79 11.88 11.51 11.78 -0.51% 112,944 132,222,760
2024-03-05 12 12.07 11.76 11.84 -2.71% 133,280 158,424,132
2024-03-04 12.1 12.29 11.86 12.17 -1.46% 202,199 243,450,031
2024-03-01 11.46 12.48 11.39 12.35 +7.95% 300,545 362,367,061
2024-02-29 11.11 11.45 11.08 11.44 +1.33% 150,885 171,006,974
2024-02-28 12.09 12.15 11.26 11.29 -6.31% 241,476 284,227,218
2024-02-27 11.47 12.08 11.43 12.05 +3.7% 191,937 227,954,489
2024-02-26 11.75 11.85 11.46 11.62 -2.11% 156,750 182,350,257
2024-02-23 11.75 11.88 11.61 11.87 +0.94% 157,131 184,297,540
2024-02-22 11.49 11.78 11.44 11.76 +1.2% 167,556 194,346,459
2024-02-21 11.29 12.07 11.12 11.62 +2.29% 208,166 242,038,763
2024-02-20 11.3 11.41 11.06 11.36 -0.61% 141,756 159,689,427
2024-02-19 10.95 11.45 10.7 11.43 +4.38% 193,463 216,067,474
2024-02-08 10.54 11.06 10.53 10.95 +6.62% 184,707 199,642,205
2024-02-07 10.88 10.95 10.22 10.27 -7.14% 193,255 203,001,340
2024-02-06 10.75 11.32 10.14 11.06 -1.86% 266,173 279,378,026
2024-02-05 11.88 11.99 11.27 11.27 -9.98% 258,627 293,682,547
2024-02-02 11.56 12.91 11.51 12.52 +6.64% 463,232 583,690,846
2024-02-01 12.62 12.99 11.74 11.74 -9.97% 322,924 389,216,701
2024-01-31 12.77 13.4 12.41 13.04 +2.52% 332,232 431,594,309
2024-01-30 12.37 13.6 12.24 12.72 -2.75% 393,783 511,713,523
2024-01-29 14.59 14.59 13.01 13.08 -1.36% 563,790 780,698,332
2024-01-26 12.03 13.26 11.99 13.26 +10.04% 273,003 352,877,977
2024-01-25 11.86 12.18 11.73 12.05 +3.17% 193,230 231,637,680
2024-01-24 11.28 11.69 11.2 11.68 +5.04% 143,415 164,341,161
2024-01-23 11.01 11.18 10.58 11.12 +1% 101,592 111,151,763
2024-01-22 11.7 12 10.87 11.01 -7.17% 144,440 165,574,844
2024-01-19 11.55 12.11 11.51 11.86 +1.54% 155,680 185,501,711
2024-01-18 11.42 11.69 11.31 11.68 +0.86% 113,583 130,363,040
2024-01-17 11.4 12.14 11.25 11.58 +1.31% 143,462 167,620,063
2024-01-16 11.46 11.6 11.24 11.43 -0.7% 55,933 63,751,510
2024-01-15 11.34 11.59 11.23 11.51 +1.41% 55,074 63,176,129
2024-01-12 11.32 11.63 11.26 11.35 +0.09% 60,066 68,820,030
2024-01-11 11.01 11.38 11.01 11.34 +2.35% 58,560 65,841,219
2024-01-10 11.37 11.37 11.08 11.08 -2.98% 61,227 68,566,523
2024-01-09 11.2 11.53 11.15 11.42 +2.7% 94,961 107,947,076
2024-01-08 11.77 11.95 11.12 11.12 -2.11% 107,715 124,150,952
2024-01-05 11.36 11.61 11.28 11.36 -0.18% 59,793 68,500,311
2024-01-04 11.35 11.42 11.2 11.38 -0.61% 56,385 63,814,275
2024-01-03 11.34 11.74 11.3 11.45 +1.15% 99,099 114,021,381
2024-01-02 10.99 11.88 10.9 11.32 +2.82% 120,147 136,678,907

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

шЛ▒хПпчСЮ 300713

近期数据

хдзхЕГц│╡ф╕Ъ 603757

近三个月

шП▒чФ╡чФ╡цОз 688667

2024年一季度

хоПхПСшВбф╗╜ 600885

2024年至今

ф╕Зф╕ЬхМ╗чЦЧ 600055

近期数据

ф╕ЬцЦ╣чЫЫшЩ╣ 000301

近三个月

щХ┐шНпцОзшВб 300391

近半年

STхдйхИЫ 603608

2024年至今

ф╕ЬцЦ╣чФЯчЙй 688298

2024年至今

ф╕нхнЪхоЮф╕Ъ 600595

2024年至今

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
5G通信
芯片
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
新能源汽车
元宇宙

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