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

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

щШ│хЕЙшп║хТМ 688621

2023年全年

хЫ╛хНЧшВбф╗╜ 300855

2024年至今

чзСхИЫф┐бцБп 300730

近三个月

ф╕ншзжхкТ 688267

近三个月

цШецЩЦцЩ║цОз 300943

2024年至今

чеЮщАЪчзСцКА 605228

2022-2023两年

х║╖цЩощб┐ 603798

近期数据

STч║вхдкщШ│ 000525

近半年

цЧнхНЗщЫЖхЫв 603305

2024年至今

ф┐ЭхПШчФ╡ц░Ф 600550

2022-2023两年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
新能源汽车
虚拟现实
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
光伏产业
生物医药

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