ф╕нцИРшВбф╗╜ 000151

数据更新至:

添加到对比分析

14.05 -0.50%

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

14.05
-0.5% -0.07
14.12
开盘价
14.2
最高价
13.85
最低价
27,608
成交量
数据更新至: 2025-03-25

技术指标

14.63
MA5 (5日均线)
14.74
MA10 (10日均线)
14.16
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 14.12 14.2 13.85 14.05 -0.5% 27,608 38,697,105
2025-03-24 14.68 14.72 13.84 14.12 -3.95% 73,259 103,862,297
2025-03-21 15.19 15.2 14.59 14.7 -2.58% 55,023 81,521,101
2025-03-20 15.2 15.35 15.03 15.09 -0.72% 53,913 81,740,842
2025-03-19 15.13 15.25 14.95 15.2 +0.53% 50,347 76,002,978
2025-03-18 15.4 15.4 14.93 15.12 -0.26% 70,299 106,124,255
2025-03-17 14.88 15.59 14.78 15.16 +2.92% 115,848 176,783,197
2025-03-14 14.72 14.77 14.45 14.73 +0.89% 83,384 122,173,584
2025-03-13 14.56 14.7 14.38 14.6 -0.21% 91,414 132,899,462
2025-03-12 14.02 14.75 14 14.63 +5.33% 175,077 253,149,390
2025-03-11 13.55 13.9 13.46 13.89 +1.39% 73,737 101,070,139
2025-03-10 13.42 13.76 13.4 13.7 +2.24% 79,872 109,115,882
2025-03-07 13.83 13.87 13.37 13.4 -2.97% 80,598 109,004,761
2025-03-06 13.42 13.95 13.41 13.81 +3.76% 115,792 158,927,231
2025-03-05 13.39 13.45 13.17 13.31 -0.82% 52,962 70,258,381
2025-03-04 13.29 13.49 13.17 13.42 +0.9% 52,676 70,442,909
2025-03-03 13.86 13.9 13.24 13.3 -4.52% 129,045 175,184,782
2025-02-28 13.45 14.33 13.44 13.93 +2.96% 193,943 270,816,472
2025-02-27 13.65 13.67 13.29 13.53 +0.67% 70,471 94,789,632
2025-02-26 13.63 13.75 13.39 13.44 -1.47% 81,562 110,244,808
2025-02-25 13.89 13.98 13.6 13.64 -2.5% 87,045 119,775,951
2025-02-24 13.65 14.2 13.6 13.99 +1.6% 128,034 177,867,446
2025-02-21 13.97 13.97 13.65 13.77 +0.07% 73,752 101,790,740
2025-02-20 13.98 13.99 13.66 13.76 -1.01% 48,762 67,012,004
2025-02-19 13.53 13.97 13.53 13.9 +1.39% 69,580 96,319,278
2025-02-18 14.09 14.38 13.64 13.71 -2.7% 86,562 120,928,370
2025-02-17 14.1 14.23 13.87 14.09 +1.08% 77,773 109,676,767
2025-02-14 13.95 14.2 13.78 13.94 +0.72% 92,315 129,165,425
2025-02-13 13.93 14.08 13.8 13.84 -0.93% 50,068 69,663,904
2025-02-12 13.86 13.98 13.71 13.97 +0.72% 47,798 66,282,698
2025-02-11 14.06 14.12 13.85 13.87 -1.63% 52,090 72,561,251
2025-02-10 13.8 14.11 13.8 14.1 +2.32% 67,745 94,850,328
2025-02-07 13.5 14.18 13.44 13.78 +2.15% 82,743 114,424,678
2025-02-06 13.35 13.61 13.2 13.49 +1.12% 57,774 77,684,997
2025-02-05 13.1 13.34 13.03 13.34 +2.22% 33,440 44,193,516
2025-01-27 13.35 13.48 12.96 13.05 -0.99% 36,157 47,880,329
2025-01-24 12.99 13.26 12.97 13.18 +1.15% 38,069 49,948,561
2025-01-23 13.4 13.63 13 13.03 -1.81% 53,658 71,447,913
2025-01-22 13.6 13.6 13.27 13.27 -2.43% 36,606 48,986,523
2025-01-21 13.9 13.97 13.56 13.6 -1.88% 43,031 58,845,916
2025-01-20 13.7 14 13.49 13.86 +1.84% 64,456 89,192,822
2025-01-17 13.75 13.8 13.51 13.61 -2.3% 48,765 66,466,486
2025-01-16 13.65 14.06 13.57 13.93 +2.35% 79,940 110,555,954
2025-01-15 13.47 13.95 13.36 13.61 +1.04% 73,106 99,752,031
2025-01-14 12.99 13.57 12.92 13.47 +4.42% 55,791 74,568,897
2025-01-13 13.05 13.06 12.5 12.9 +0.31% 35,262 45,141,622
2025-01-10 13.27 13.4 12.86 12.86 -2.94% 41,315 54,193,160
2025-01-09 13.32 13.54 13.17 13.25 -0.38% 40,576 54,098,429
2025-01-08 13.3 13.47 12.9 13.3 -0.89% 57,520 76,026,862
2025-01-07 13.12 13.44 13.02 13.42 +3.87% 50,263 66,435,728
2025-01-06 13.42 13.42 12.85 12.92 -3.8% 55,149 72,027,802
2025-01-03 14.37 14.5 13.25 13.43 -5.95% 95,974 131,044,054
2025-01-02 14.12 14.95 14.11 14.28 +1.2% 124,395 181,334,984
2024-12-31 14.15 14.64 14.06 14.11 +0.64% 100,342 143,565,642
2024-12-30 14.16 14.26 13.82 14.02 -1.82% 53,231 74,604,078
2024-12-27 13.72 14.7 13.68 14.28 +4.23% 109,961 157,244,393
2024-12-26 13.9 14.16 13.65 13.7 -1.93% 94,545 130,713,349
2024-12-25 14.51 14.51 13.78 13.97 -4.18% 101,572 142,254,881
2024-12-24 14.68 14.85 14.32 14.58 -0.88% 81,564 118,675,870
2024-12-23 15.49 15.49 14.68 14.71 -5.22% 114,932 171,700,462
2024-12-20 15.39 15.74 15.21 15.52 +0.98% 88,127 136,412,685
2024-12-19 15.5 15.69 15.22 15.37 -2.97% 122,492 188,606,327
2024-12-18 16.41 16.75 15.6 15.84 +0.64% 148,128 238,567,890
2024-12-17 16.16 16.41 15.65 15.74 -3.38% 94,872 151,869,475
2024-12-16 16.99 17.38 16.05 16.29 -3.78% 148,318 243,734,217
2024-12-13 17.34 17.66 16.92 16.93 -3.15% 134,957 231,908,455
2024-12-12 17.38 17.56 17.05 17.48 +0.52% 160,821 278,369,670
2024-12-11 16.45 17.55 16.45 17.39 +5.27% 220,809 375,799,637
2024-12-10 16.51 16.98 16.33 16.52 +1.79% 167,175 278,288,628
2024-12-09 16.09 16.48 15.99 16.23 -0.06% 96,304 155,968,378
2024-12-06 15.88 16.35 15.82 16.24 +3.18% 131,831 212,610,502
2024-12-05 15.6 15.88 15.42 15.74 +1.16% 83,745 131,549,119
2024-12-04 15.8 16.2 15.42 15.56 -2.93% 123,968 196,372,115
2024-12-03 16.58 16.68 15.69 16.03 -2.32% 177,883 285,856,418
2024-12-02 17.01 17.2 16.34 16.41 -3.01% 225,268 373,745,029
2024-11-29 16.27 17.2 15.74 16.92 +4.19% 249,348 413,358,978
2024-11-28 15.83 16.88 15.8 16.24 +1.06% 219,010 358,296,306
2024-11-27 17 17.14 16.07 16.07 -9.97% 197,965 319,799,360
2024-11-26 17.18 18.9 17.05 17.85 +2.06% 287,923 518,192,343
2024-11-25 16.52 17.5 15.3 17.49 +6.45% 269,791 443,822,895
2024-11-22 16.86 17.08 16.25 16.43 -1.79% 205,909 344,386,142
2024-11-21 15.9 16.93 15.86 16.73 +5.35% 233,724 384,220,686
2024-11-20 15.58 16.06 15.21 15.88 +1.21% 160,298 249,740,624
2024-11-19 14.67 15.69 14.43 15.69 +5.8% 190,169 287,548,587
2024-11-18 15.4 15.84 14.55 14.83 -1.4% 142,458 213,942,942
2024-11-15 15.61 15.88 15 15.04 -4.45% 133,457 206,103,953
2024-11-14 16.12 16.59 15.72 15.74 -5.41% 168,878 272,282,640
2024-11-13 16.58 17.22 16.32 16.64 +0.12% 192,674 323,555,500
2024-11-12 16.81 17.18 16.43 16.62 -1.25% 148,443 249,628,779
2024-11-11 16.94 17.04 16.39 16.83 -1.29% 216,752 361,684,727
2024-11-08 16.19 17.33 16.07 17.05 +4.92% 328,319 554,117,879
2024-11-07 15.62 16.48 15.35 16.25 +3.11% 275,784 443,337,581
2024-11-06 16 16.13 15.58 15.76 -1.87% 217,874 345,451,319
2024-11-05 15.58 16.49 15.3 16.06 +2.95% 352,570 559,476,811
2024-11-04 15.88 16.77 15.4 15.6 -8.07% 388,104 613,740,275
2024-11-01 17.78 18.63 16 16.97 +0.18% 621,191 1,081,866,012
2024-10-31 15.61 16.94 15.61 16.94 +10% 216,008 358,847,335
2024-10-30 14.2 15.64 13.92 15.4 +6.8% 347,246 513,179,117
2024-10-29 15 15.29 14.42 14.42 -6.3% 372,999 552,625,856
2024-10-28 14.54 15.65 14.5 15.39 +6.28% 434,100 656,990,607
2024-10-25 13.59 14.88 13.59 14.48 +7.02% 515,462 743,505,607
2024-10-24 14.5 14.5 13.43 13.53 -2.94% 458,356 635,062,000
2024-10-23 12.67 13.94 12.63 13.94 +10.02% 284,419 386,504,100
2024-10-22 12.51 12.88 12.34 12.67 +0.48% 183,356 231,177,982
2024-10-21 12.16 12.78 12.14 12.61 +3.7% 235,028 293,488,497
2024-10-18 11.95 12.34 11.81 12.16 +1% 195,019 235,198,780
2024-10-17 12.2 12.59 11.96 12.04 -0.99% 167,853 203,590,044
2024-10-16 12.45 12.7 12.05 12.16 -4.25% 194,555 241,020,069
2024-10-15 12.7 13.33 12.38 12.7 -2.68% 268,762 342,872,772
2024-10-14 12.38 13.38 12.06 13.05 +3.74% 320,670 410,520,844
2024-10-11 12.92 13.8 12.5 12.58 -1.95% 507,297 671,204,235
2024-10-10 11.58 12.83 11.34 12.83 +10.03% 239,061 293,567,688
2024-10-09 12.5 12.55 11.66 11.66 -9.96% 229,004 273,660,984
2024-10-08 13.82 13.82 12.3 12.95 +2.78% 417,363 542,571,189
2024-09-30 12.14 12.8 11.8 12.6 +6.69% 373,803 461,054,531
2024-09-27 11.66 12.11 11.25 11.81 +4.79% 335,625 387,886,993
2024-09-26 11.01 11.35 11.01 11.27 +0.27% 245,854 275,177,831
2024-09-25 11.06 12.16 10.91 11.24 +0.99% 464,169 532,485,766
2024-09-24 10.23 11.13 9.88 11.13 +9.98% 204,896 217,999,782
2024-09-23 10.1 10.17 9.97 10.12 -0.98% 115,905 116,706,005
2024-09-20 10.31 10.46 10.1 10.22 -2.29% 145,871 149,294,760
2024-09-19 10.09 10.8 9.99 10.46 +3.36% 226,465 234,946,419
2024-09-18 9.76 10.28 9.7 10.12 +0.3% 186,696 186,864,071
2024-09-13 9.96 10.42 9.96 10.09 +3.49% 258,871 263,584,874
2024-09-12 9.78 10.18 9.66 9.75 -1.42% 181,544 179,829,611
2024-09-11 9.73 10.35 9.65 9.89 +0.2% 215,925 212,239,443
2024-09-10 10.4 10.56 9.85 9.87 -3.8% 330,941 335,810,603
2024-09-09 9.58 10.26 9.38 10.26 +9.97% 187,070 186,706,196
2024-09-06 9.08 9.98 9.01 9.33 +2.64% 162,525 152,616,362
2024-09-05 9.3 9.32 9 9.09 -2.78% 104,654 95,820,058
2024-09-04 9.15 9.56 9.08 9.35 +0.86% 111,758 104,483,011
2024-09-03 9.46 9.56 9.21 9.27 +0.32% 102,483 95,873,258
2024-09-02 9.5 9.62 9.24 9.24 -1.91% 79,985 75,684,371
2024-08-30 9.25 9.65 9.23 9.42 +1.29% 107,302 101,754,003
2024-08-29 9.09 9.48 9.04 9.3 +1.64% 101,589 93,935,106
2024-08-28 8.71 9.58 8.7 9.15 +4.81% 100,535 91,771,098
2024-08-27 8.9 8.97 8.71 8.73 -1.91% 30,474 26,766,781
2024-08-26 8.62 8.98 8.6 8.9 +3.13% 45,713 40,328,588
2024-08-23 8.62 8.78 8.49 8.63 +1.05% 39,377 33,903,726
2024-08-22 8.83 8.88 8.52 8.54 -3.06% 34,410 29,798,276
2024-08-21 8.88 8.95 8.8 8.81 -1.01% 23,190 20,566,528
2024-08-20 9.07 9.11 8.84 8.9 -1.66% 31,362 28,072,703
2024-08-19 8.97 9.09 8.91 9.05 +0.33% 20,900 18,871,335
2024-08-16 9.18 9.2 8.96 9.02 -1.42% 43,936 39,774,929
2024-08-15 9.17 9.22 9.04 9.15 +0.33% 33,917 31,061,238
2024-08-14 9.14 9.23 9.11 9.12 0% 26,606 24,369,096
2024-08-13 9.11 9.14 9 9.12 -0.11% 33,743 30,613,392
2024-08-12 9.35 9.44 9.09 9.13 -4.7% 75,647 69,777,096
2024-08-09 9.77 10.02 9.58 9.58 -2.64% 109,987 107,571,459
2024-08-08 9.55 9.92 9.46 9.84 +3.36% 121,727 118,645,942
2024-08-07 9.39 9.6 9.33 9.52 +1.6% 54,971 52,141,138
2024-08-06 9.37 9.43 9.23 9.37 +0.97% 38,592 36,024,550
2024-08-05 9.3 9.58 9.27 9.28 -1.07% 61,747 58,107,332
2024-08-02 9.38 9.55 9.34 9.38 -0.21% 58,627 55,338,510
2024-08-01 9.37 9.49 9.35 9.4 +0.32% 57,796 54,472,539
2024-07-31 9.2 9.39 9.2 9.37 +1.85% 62,105 57,886,217
2024-07-30 9.13 9.24 9.12 9.2 +0.22% 32,795 30,140,395
2024-07-29 9.29 9.37 9.15 9.18 -1.29% 64,023 58,913,887
2024-07-26 8.8 9.7 8.8 9.3 +5.44% 112,237 104,669,365
2024-07-25 8.92 8.95 8.73 8.82 -1.45% 46,554 41,121,854
2024-07-24 9.07 9.15 8.9 8.95 -1.76% 41,295 37,148,330
2024-07-23 9.21 9.25 9.11 9.11 -0.98% 28,071 25,832,200
2024-07-22 9.24 9.32 9.16 9.2 -1.29% 39,857 36,766,030
2024-07-19 9.29 9.44 9.21 9.32 +0.11% 49,265 45,906,144
2024-07-18 9.34 9.34 9.08 9.31 -0.21% 46,766 43,020,252
2024-07-17 9.39 9.45 9.25 9.33 -0.32% 36,456 34,053,080
2024-07-16 9.45 9.51 9.26 9.36 -1.06% 42,045 39,299,361
2024-07-15 9.65 9.65 9.4 9.46 -1.97% 38,937 36,934,433
2024-07-12 9.57 9.75 9.51 9.65 +1.26% 57,097 54,966,302
2024-07-11 9.44 9.55 9.38 9.53 +2.14% 58,716 55,703,829
2024-07-10 9.45 9.48 9.26 9.33 -1.69% 52,679 49,268,090
2024-07-09 9.76 9.76 9.16 9.49 -5.48% 98,621 92,940,761
2024-07-08 10.11 10.2 9.98 10.04 -0.69% 43,232 43,432,072
2024-07-05 10.12 10.18 10 10.11 -0.39% 40,307 40,639,835
2024-07-04 10.2 10.32 10.02 10.15 -0.78% 60,208 61,057,754
2024-07-03 10.4 10.45 10.2 10.23 -2.11% 60,851 62,675,650
2024-07-02 10.37 10.66 10.36 10.45 +0.67% 76,070 79,801,369
2024-07-01 10.28 10.4 10.17 10.38 +0.39% 63,925 65,886,435
2024-06-28 10.16 10.53 10.15 10.34 -0.39% 89,673 92,759,474
2024-06-27 10.18 10.75 10.1 10.38 +0.97% 114,913 119,042,324
2024-06-26 10.2 10.3 9.99 10.28 +0.78% 70,513 71,471,051
2024-06-25 10.08 10.3 9.98 10.2 +0.89% 57,970 58,779,712
2024-06-24 10.21 10.3 9.97 10.11 -3.25% 86,412 87,202,562
2024-06-21 10.34 10.56 10.25 10.45 +0.97% 60,832 63,408,177
2024-06-20 10.55 10.62 10.29 10.35 -1.43% 72,178 75,045,104
2024-06-19 10.66 10.77 10.49 10.5 -1.78% 79,361 84,358,497
2024-06-18 10.33 10.76 10.3 10.69 +3.48% 126,505 133,504,248
2024-06-17 11.21 11.21 10.22 10.33 -8.99% 209,758 219,435,657
2024-06-14 11.3 11.43 11.16 11.35 +0.62% 80,878 91,294,351
2024-06-13 11.25 11.36 11.04 11.28 +0.45% 123,649 138,478,348
2024-06-12 10.8 11.33 10.56 11.23 +4.86% 176,535 196,507,544
2024-06-11 10.11 10.98 10.03 10.71 +4.28% 210,136 223,553,049
2024-06-07 10.2 10.31 9.77 10.27 -1.15% 195,346 196,492,903
2024-06-06 10.92 11.12 10.31 10.39 -9.26% 330,232 348,255,580
2024-06-05 12.83 12.83 11.36 11.45 -1.8% 493,354 613,140,290
2024-06-04 11.66 11.66 11.66 11.66 +10% 39,167 45,668,734
2024-06-03 10.44 10.65 10.38 10.6 +1.73% 70,743 74,370,344
2024-05-31 10.38 10.45 10.33 10.42 +0.1% 37,535 39,057,512
2024-05-30 10.51 10.59 10.35 10.41 -0.86% 38,751 40,487,635
2024-05-29 10.68 10.68 10.38 10.5 -1.96% 73,235 77,005,747
2024-05-28 10.5 10.91 10.5 10.71 +1.32% 89,233 95,587,990
2024-05-27 10.64 10.87 10.29 10.57 -0.47% 82,205 85,912,467
2024-05-24 10.66 10.84 10.51 10.62 -0.38% 108,797 116,514,695
2024-05-23 11.55 11.65 10.36 10.66 -7.38% 230,600 250,499,816
2024-05-22 11.49 11.86 11.34 11.51 +0.17% 134,105 155,426,231
2024-05-21 11.32 11.91 11.21 11.49 +2.59% 147,853 170,589,348
2024-05-20 11.33 11.39 11.11 11.2 -2.01% 109,925 123,466,379
2024-05-17 11.5 11.57 11.32 11.43 -1.89% 170,970 195,405,188
2024-05-16 11.15 12.35 10.93 11.65 +3.56% 296,084 342,099,062
2024-05-15 11.4 11.63 11.18 11.25 +0.09% 149,487 169,536,901
2024-05-14 11.05 11.37 11 11.24 +2.27% 111,029 124,420,028
2024-05-13 11.41 11.55 10.93 10.99 -4.6% 150,425 167,883,601
2024-05-10 11.05 11.86 10.86 11.52 +4.35% 209,739 237,042,885
2024-05-09 11 11.11 10.92 11.04 -0.09% 131,319 144,457,133
2024-05-08 10.86 11.28 10.75 11.05 +1.84% 167,069 184,022,700
2024-05-07 11 11.11 10.8 10.85 -2.69% 117,340 127,748,260
2024-05-06 10.63 11.15 10.51 11.15 +5.39% 152,101 165,534,028
2024-04-30 10.5 10.68 10.32 10.58 +0.67% 87,854 92,305,368
2024-04-29 10.29 10.55 10.21 10.51 +1.74% 88,262 92,132,838
2024-04-26 9.87 10.49 9.85 10.33 +3.4% 119,918 122,636,335
2024-04-25 10 10.04 9.83 9.99 +0.2% 59,776 59,536,463
2024-04-24 10.02 10.11 9.86 9.97 -0.4% 84,696 84,244,518
2024-04-23 10.07 10.28 9.94 10.01 -0.6% 72,243 72,908,229
2024-04-22 10.59 10.67 10 10.07 -5.71% 167,442 172,749,463
2024-04-19 10.46 10.98 10.36 10.68 +0.95% 173,230 186,162,814
2024-04-18 10.73 11.08 10.56 10.58 -2.31% 183,876 198,392,819
2024-04-17 10.28 10.99 9.66 10.83 +0.93% 265,438 280,555,979
2024-04-16 10.3 11.04 10.16 10.73 +3.67% 293,233 314,021,186
2024-04-15 10.14 10.76 9.28 10.35 +1.27% 162,333 164,922,291
2024-04-12 10.7 10.7 10.2 10.22 -5.02% 112,702 117,559,579
2024-04-11 10.52 10.89 10.32 10.76 +1.7% 133,236 142,864,013
2024-04-10 10.47 10.77 10.4 10.58 +0.57% 143,975 153,165,383
2024-04-09 10.27 10.7 10.27 10.52 +2.24% 99,520 104,189,298
2024-04-08 10.34 10.54 10.2 10.29 -0.48% 80,794 83,802,541
2024-04-03 10.35 10.41 10.21 10.34 -0.58% 51,653 53,324,769
2024-04-02 10.44 10.54 10.32 10.4 -0.38% 66,806 69,668,791
2024-04-01 10.35 10.46 10.25 10.44 +0.38% 91,856 95,315,351
2024-03-29 10.03 10.43 10.03 10.4 +4.1% 111,220 114,694,307
2024-03-28 9.66 10.12 9.66 9.99 +3.1% 70,830 70,513,853
2024-03-27 10.13 10.16 9.69 9.69 -4.53% 75,227 74,370,855
2024-03-26 10.35 10.4 9.96 10.15 -0.98% 84,391 85,840,323
2024-03-25 10.6 10.66 10.24 10.25 -3.67% 97,233 101,654,145
2024-03-22 10.88 10.91 10.61 10.64 -2.47% 95,732 102,670,858
2024-03-21 11.01 11.05 10.73 10.91 -0.55% 110,056 119,700,441
2024-03-20 10.88 11 10.73 10.97 +1.57% 111,609 121,555,313
2024-03-19 10.73 10.98 10.73 10.8 +0.19% 124,754 135,565,668
2024-03-18 10.69 10.85 10.65 10.78 +1.22% 113,236 121,794,685
2024-03-15 10.6 10.68 10.46 10.65 0% 85,312 90,217,915
2024-03-14 10.62 10.93 10.4 10.65 +0.19% 162,734 174,254,231
2024-03-13 10.55 10.73 10.46 10.63 +0.19% 111,845 118,481,654
2024-03-12 10.49 10.67 10.4 10.61 +1.24% 137,928 145,419,467
2024-03-11 10.41 10.59 10.35 10.48 +0.77% 97,714 102,290,040
2024-03-08 10.4 10.5 10.16 10.4 -0.29% 141,948 146,873,605
2024-03-07 10.88 10.95 10.41 10.43 -5.18% 208,709 223,113,104
2024-03-06 10.51 11.36 10.48 11 +3.97% 296,593 323,708,462
2024-03-05 10.35 10.8 10.32 10.58 +1.54% 227,639 240,030,926
2024-03-04 10.5 10.55 10.25 10.42 -0.95% 141,339 146,995,590
2024-03-01 10.49 10.65 10.37 10.52 +0.1% 156,905 164,376,780
2024-02-29 10 10.52 9.99 10.51 +2.04% 239,118 247,558,064
2024-02-28 10.73 11.2 10.27 10.3 -4.01% 391,270 424,027,625
2024-02-27 10.36 10.98 10.28 10.73 +1.71% 269,045 285,456,700
2024-02-26 10.38 11.02 10.24 10.55 +1.74% 295,849 311,526,541
2024-02-23 10.28 10.47 10.1 10.37 +0.68% 225,511 231,571,084
2024-02-22 10.06 10.5 9.89 10.3 +2.08% 314,621 320,413,317
2024-02-21 9.61 10.7 9.56 10.09 +3.7% 447,279 457,494,916
2024-02-20 9.44 9.77 9.23 9.73 +2.64% 274,946 262,899,512
2024-02-19 8.9 9.6 8.7 9.48 +6.88% 299,990 276,051,673
2024-02-08 8.5 8.92 8.22 8.87 +5.34% 241,201 208,546,386
2024-02-07 8.96 9.38 8.21 8.42 -6.76% 324,581 286,152,771
2024-02-06 8.9 9.65 8.7 9.03 -6.62% 347,362 310,552,201
2024-02-05 10.18 10.35 9.67 9.67 -9.96% 254,827 248,333,087
2024-02-02 10.74 11.28 10.74 10.74 -9.97% 448,188 486,252,757
2024-02-01 11.93 11.93 11.93 11.93 -9.96% 47,851 57,086,243
2024-01-31 13.1 13.47 12.71 13.25 +4.33% 615,143 807,333,512
2024-01-30 13.12 13.88 12.7 12.7 -9.99% 710,658 944,073,869
2024-01-29 12.98 14.11 12.3 14.11 +9.98% 771,698 1,042,014,010
2024-01-26 12.83 12.83 12.83 12.83 +10.03% 44,110 56,593,630
2024-01-25 11.66 11.66 11.23 11.66 +10% 158,390 184,361,903
2024-01-24 9.7 10.6 9.68 10.6 +9.96% 158,592 164,275,151
2024-01-23 9.56 9.72 9.38 9.64 +0.84% 53,342 50,912,889
2024-01-22 10.28 10.29 9.5 9.56 -6.55% 61,322 60,506,470
2024-01-19 10.32 10.44 10.23 10.23 -1.06% 40,998 42,339,993
2024-01-18 10.5 10.58 10.03 10.34 -1.52% 74,142 75,864,028
2024-01-17 10.74 10.78 10.5 10.5 -1.78% 43,310 46,048,549
2024-01-16 10.98 10.98 10.56 10.69 -1.47% 59,199 63,162,701
2024-01-15 10.78 10.98 10.7 10.85 +0.65% 48,677 52,929,350
2024-01-12 10.95 11.03 10.78 10.78 -1.37% 40,123 43,700,838
2024-01-11 10.69 10.93 10.66 10.93 +2.44% 52,142 56,447,962
2024-01-10 10.88 10.91 10.66 10.67 -2.11% 49,429 53,167,034
2024-01-09 10.91 11.06 10.8 10.9 -0.18% 48,881 53,405,099
2024-01-08 11.1 11.15 10.9 10.92 -2.24% 60,096 66,078,695
2024-01-05 11.26 11.52 11.13 11.17 -1.06% 80,277 90,626,921
2024-01-04 11.35 11.45 11.25 11.29 -1.14% 60,936 69,053,997
2024-01-03 11.3 11.54 11.25 11.42 +0.53% 94,252 107,154,904
2024-01-02 11.28 11.48 11.28 11.36 +0.26% 77,825 88,714,639

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

цнгх╣│шВбф╗╜ 603843

2022-2023两年

хМЧщ╝ОшВбф╗╜ 300824

近期数据

хЫ╜хЕЙш┐ЮщФБ 605188

2022-2023两年

ф╕нш┐Ьц╡╖чЙ╣ 600428

2023年全年

ч╛ОчХЕшВбф╗╜ 300861

2023年全年

щЯ│щгЮхВихнШ 603066

2024年至今

ф╕нхЫ╜ф║дх╗║ 601800

近半年

чеЦхРНшВбф╗╜ 003030

近期数据

хЕ▒хРМшНпф╕Ъ 300966

2024年一季度

щ╛ЩщЯ╡шВбф╗╜ 603729

2022-2023两年

热门概念板块

半导体

хглхЕ░х╛о (600460)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
生物医药
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
储能电池
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

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