хЕ┤ф╕ЪщУ╢щФб 000426

数据更新至:

添加到对比分析

13.49 +0.52%

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

13.49
+0.52% +0.07
13.47
开盘价
13.68
最高价
13.3
最低价
259,783
成交量
数据更新至: 2025-03-25

技术指标

13.79
MA5 (5日均线)
13.88
MA10 (10日均线)
13.38
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 13.47 13.68 13.3 13.49 +0.52% 259,783 350,826,627
2025-03-24 13.75 13.81 13.25 13.42 -2.47% 528,788 713,679,522
2025-03-21 14.01 14.49 13.69 13.76 -1.99% 504,567 709,243,481
2025-03-20 14.14 14.26 13.97 14.04 -1.34% 403,323 566,600,275
2025-03-19 14.05 14.48 14.03 14.23 +0.49% 548,445 780,698,016
2025-03-18 14.14 14.55 13.95 14.16 +0.14% 669,192 954,467,478
2025-03-17 13.99 14.32 13.96 14.14 -1.74% 1,019,006 1,439,041,469
2025-03-14 14.91 14.91 14.25 14.39 +6.2% 2,271,256 3,327,749,504
2025-03-13 13.83 13.83 13.31 13.55 -0.81% 398,213 537,510,056
2025-03-12 13.99 14.13 13.6 13.66 +0.74% 568,538 782,909,900
2025-03-11 12.8 13.6 12.72 13.56 +4.39% 677,446 892,965,511
2025-03-10 13.99 14.05 12.71 12.99 -3.78% 987,374 1,307,064,368
2025-03-07 13.12 13.89 13.1 13.5 +2.97% 492,135 667,852,669
2025-03-06 13.07 13.28 13 13.11 +0.54% 268,573 353,043,082
2025-03-05 12.56 13.04 12.52 13.04 +3.82% 329,574 423,684,682
2025-03-04 12.52 12.66 12.3 12.56 +0.4% 140,103 175,051,618
2025-03-03 12.43 12.66 12.39 12.51 +1.46% 163,974 205,367,604
2025-02-28 12.4 12.62 12.3 12.33 -1.75% 155,279 193,186,888
2025-02-27 12.52 12.6 12.28 12.55 0% 230,259 285,360,598
2025-02-26 12.58 12.71 12.48 12.55 -0.4% 245,731 308,539,652
2025-02-25 12.65 12.84 12.53 12.6 -1.33% 166,122 210,664,984
2025-02-24 12.83 12.87 12.64 12.77 -1.31% 189,353 241,682,182
2025-02-21 13.09 13.19 12.88 12.94 -0.69% 241,349 313,671,217
2025-02-20 13.22 13.27 12.94 13.03 -0.99% 221,651 288,802,278
2025-02-19 12.8 13.28 12.79 13.16 +2.97% 352,557 462,285,752
2025-02-18 12.65 13 12.53 12.78 +0.79% 301,860 385,007,380
2025-02-17 12.94 13.06 12.6 12.68 -5.44% 497,428 634,733,983
2025-02-14 12.95 13.45 12.95 13.41 +5.01% 562,945 744,878,106
2025-02-13 12.77 13.15 12.76 12.77 +0.31% 263,307 340,310,891
2025-02-12 12.75 12.87 12.6 12.73 -1.09% 279,200 355,116,669
2025-02-11 12.98 13.15 12.81 12.87 -0.39% 257,650 333,778,559
2025-02-10 12.83 12.97 12.71 12.92 +1.1% 240,526 308,933,131
2025-02-07 12.9 13.03 12.67 12.78 -0.93% 258,580 332,969,665
2025-02-06 12.99 13.03 12.77 12.9 -1% 228,987 294,694,461
2025-02-05 12.65 13.05 12.6 13.03 +5.17% 338,033 435,020,254
2025-01-27 12.57 12.59 12.39 12.39 -1.35% 133,482 166,521,213
2025-01-24 12.28 12.61 12.24 12.56 +2.36% 206,208 257,085,535
2025-01-23 12.32 12.55 12.18 12.27 -0.41% 256,465 318,495,571
2025-01-22 12.22 12.43 12.08 12.32 +0.65% 238,327 292,350,133
2025-01-21 12.1 12.3 11.93 12.24 -1.21% 301,491 365,616,856
2025-01-20 12.3 12.43 12.22 12.39 +0.41% 296,882 366,238,292
2025-01-17 12.37 12.43 12.2 12.34 +0.08% 252,517 311,129,019
2025-01-16 12.4 12.66 12.19 12.33 +1.65% 298,745 370,836,061
2025-01-15 12.35 12.46 12.08 12.13 -1.38% 203,076 248,452,905
2025-01-14 12.23 12.33 11.92 12.3 0% 272,305 331,678,064
2025-01-13 11.98 12.43 11.83 12.3 +2.76% 273,850 335,117,245
2025-01-10 12.22 12.43 11.8 11.97 -0.08% 215,094 258,796,597
2025-01-09 11.99 12.27 11.93 11.98 -0.5% 187,299 226,720,749
2025-01-08 12.06 12.2 11.68 12.04 -0.41% 256,454 305,998,715
2025-01-07 11.59 12.15 11.38 12.09 +4.86% 413,202 493,240,406
2025-01-06 11.47 11.95 11.35 11.53 +0.61% 304,538 355,851,640
2025-01-03 11.54 11.92 11.41 11.46 -1.04% 293,248 343,470,701
2025-01-02 11.23 12.05 11.03 11.58 +4.14% 533,042 618,173,141
2024-12-31 11.94 11.98 11.1 11.12 -6.79% 475,262 541,752,691
2024-12-30 12.21 12.23 11.9 11.93 -2.29% 319,481 383,791,652
2024-12-27 12.4 12.45 12.2 12.21 -1.37% 184,388 226,432,985
2024-12-26 12.36 12.56 12.33 12.38 +0.16% 131,180 162,896,093
2024-12-25 12.9 12.98 12.31 12.36 -4.19% 236,856 296,961,249
2024-12-24 12.7 12.92 12.63 12.9 +1.26% 181,216 231,003,788
2024-12-23 13.5 13.5 12.6 12.74 -2.3% 429,331 552,924,392
2024-12-20 12.77 13.09 12.71 13.04 +2.11% 248,791 322,234,047
2024-12-19 12.77 12.97 12.56 12.77 -0.85% 266,878 340,354,733
2024-12-18 13.07 13.19 12.8 12.88 -1.9% 170,742 221,589,984
2024-12-17 13.04 13.35 13 13.13 +0.84% 215,665 283,593,804
2024-12-16 12.99 13.22 12.76 13.02 -0.46% 266,468 347,269,904
2024-12-13 13.38 13.38 12.99 13.08 -3.61% 474,277 623,228,183
2024-12-12 13.73 13.85 13.41 13.57 -0.95% 246,329 334,150,404
2024-12-11 13.27 13.98 13.27 13.7 +3.55% 393,456 539,548,514
2024-12-10 13.67 13.84 13.22 13.23 0% 299,385 406,235,261
2024-12-09 13.35 13.48 13.01 13.23 +0.61% 188,765 250,281,257
2024-12-06 13.12 13.24 12.91 13.15 -0.3% 161,331 211,718,769
2024-12-05 13.2 13.38 13.12 13.19 +0.08% 124,960 165,508,210
2024-12-04 13.5 13.6 13.12 13.18 -0.9% 163,796 217,567,581
2024-12-03 13.3 13.4 13.17 13.3 +0.38% 159,250 211,578,485
2024-12-02 12.95 13.32 12.89 13.25 +2.32% 183,829 241,902,882
2024-11-29 12.59 13.14 12.58 12.95 +3.02% 233,373 301,226,293
2024-11-28 12.86 12.89 12.52 12.57 -2.93% 173,681 219,833,816
2024-11-27 12.66 12.96 12.44 12.95 +1.97% 152,657 193,825,579
2024-11-26 12.57 12.84 12.44 12.7 +0.08% 128,505 162,845,055
2024-11-25 12.95 13.05 12.51 12.69 -1.48% 159,259 203,137,172
2024-11-22 13.35 13.45 12.87 12.88 -3.81% 204,897 269,029,902
2024-11-21 13.13 13.41 13.13 13.39 +1.59% 216,708 288,029,494
2024-11-20 13.23 13.27 12.95 13.18 -0.53% 199,847 261,539,170
2024-11-19 12.91 13.26 12.79 13.25 +4.41% 270,609 352,621,604
2024-11-18 13 13.06 12.52 12.69 -1.01% 273,753 350,080,016
2024-11-15 12.63 13.16 12.61 12.82 +1.5% 356,306 460,886,195
2024-11-14 13 13.11 12.59 12.63 -3.37% 298,747 383,445,712
2024-11-13 13.34 13.39 13 13.07 -1.73% 330,776 434,427,039
2024-11-12 13.98 14.04 13.22 13.3 -5.81% 647,457 881,666,993
2024-11-11 14.2 14.4 13.88 14.12 -1.6% 325,293 457,676,917
2024-11-08 14.68 15 14.29 14.35 -0.83% 395,905 577,760,475
2024-11-07 14.05 14.55 13.55 14.47 -2.16% 595,884 847,135,506
2024-11-06 14.18 15.33 14.1 14.79 +4.38% 753,137 1,116,988,794
2024-11-05 13.64 14.22 13.48 14.17 +3.66% 478,188 668,295,692
2024-11-04 13.44 13.7 13.36 13.67 +0.81% 249,492 338,834,854
2024-11-01 13.35 13.96 13.15 13.56 -0.22% 485,724 659,264,592
2024-10-31 14.01 14.15 13.41 13.59 -4.09% 435,057 597,340,725
2024-10-30 14.16 14.53 13.96 14.17 +0.85% 350,210 496,110,841
2024-10-29 13.8 14.21 13.68 14.05 +1.44% 302,968 423,130,785
2024-10-28 13.73 14.08 13.7 13.85 +0.29% 315,442 437,471,307
2024-10-25 13.98 13.98 13.61 13.81 -0.79% 338,130 464,614,350
2024-10-24 13.59 14.01 13.5 13.92 +0.07% 336,979 464,034,238
2024-10-23 14.06 14.2 13.73 13.91 0% 447,876 624,012,579
2024-10-22 13.5 14.04 13.32 13.91 +1.98% 495,585 680,773,603
2024-10-21 13.31 13.95 13.2 13.64 +6.56% 742,435 1,008,616,415
2024-10-18 12.32 12.9 12.32 12.8 +3.98% 519,466 660,190,093
2024-10-17 12.53 12.76 12.29 12.31 -1.68% 301,319 377,719,990
2024-10-16 12.18 12.54 11.96 12.52 +1.79% 317,228 390,911,191
2024-10-15 12.61 12.73 12.08 12.3 -6.32% 582,043 725,250,536
2024-10-14 12.49 13.16 12.41 13.13 +6.06% 566,871 727,744,268
2024-10-11 12.56 12.74 12.07 12.38 +0.81% 456,277 567,414,542
2024-10-10 12.26 12.76 11.89 12.28 +1.24% 451,267 557,639,329
2024-10-09 12.6 12.99 12.08 12.13 -9.21% 618,068 773,254,101
2024-10-08 14.66 14.66 12.87 13.36 +0.23% 952,295 1,295,819,425
2024-09-30 12.69 13.33 12.2 13.33 +9.35% 669,550 856,145,478
2024-09-27 12.01 12.32 11.76 12.19 +3.74% 484,436 583,093,282
2024-09-26 11.23 11.76 11.06 11.75 +4.54% 420,961 480,356,160
2024-09-25 11.3 11.88 11.19 11.24 +3.69% 599,948 687,437,695
2024-09-24 10.4 10.84 10.26 10.84 +5.14% 449,649 477,672,266
2024-09-23 10.42 10.62 10.29 10.31 -1.34% 291,417 304,382,864
2024-09-20 10.15 10.47 10.09 10.45 +2.35% 368,653 380,766,970
2024-09-19 9.75 10.25 9.62 10.21 +3.65% 389,944 389,251,246
2024-09-18 10.1 10.16 9.62 9.85 -1.4% 276,657 272,781,708
2024-09-13 10.4 10.4 9.97 9.99 +0.1% 358,579 365,080,896
2024-09-12 9.8 10.09 9.78 9.98 +2.04% 290,840 289,784,000
2024-09-11 9.74 9.82 9.5 9.78 +0.31% 272,509 263,278,025
2024-09-10 10.01 10.06 9.65 9.75 -2.21% 283,584 276,737,346
2024-09-09 10.25 10.27 9.92 9.97 -4.59% 397,450 398,857,302
2024-09-06 10.67 10.74 10.4 10.45 -1.51% 190,126 200,193,216
2024-09-05 10.79 10.88 10.51 10.61 -1.39% 242,854 258,406,764
2024-09-04 10.93 11.05 10.7 10.76 -2.98% 223,742 242,831,389
2024-09-03 11.08 11.25 11.04 11.09 -0.45% 128,200 142,689,480
2024-09-02 11.45 11.46 11.06 11.14 -3.55% 183,161 205,215,444
2024-08-30 11.32 11.72 11.19 11.55 +1.32% 232,088 266,065,485
2024-08-29 11.29 11.5 11.16 11.4 +0.09% 154,924 176,077,112
2024-08-28 11.69 12.02 11.31 11.39 -1.64% 292,509 339,896,011
2024-08-27 11.77 11.8 11.46 11.58 -2.69% 165,960 192,429,301
2024-08-26 11.98 12.05 11.57 11.9 +0.85% 193,609 228,093,419
2024-08-23 11.68 11.89 11.6 11.8 -0.51% 109,478 128,861,381
2024-08-22 12.01 12.09 11.83 11.86 -1.74% 123,557 147,360,263
2024-08-21 11.83 12.23 11.8 12.07 +0.84% 217,231 261,727,222
2024-08-20 12.23 12.36 11.88 11.97 -1.16% 180,408 217,197,782
2024-08-19 11.85 12.42 11.78 12.11 +2.89% 314,541 383,455,565
2024-08-16 12.16 12.21 11.65 11.77 +0.43% 292,473 346,930,148
2024-08-15 11.4 11.77 11.33 11.72 +2.36% 185,650 215,523,190
2024-08-14 11.65 11.75 11.41 11.45 -1.63% 106,867 123,412,902
2024-08-13 11.86 11.94 11.5 11.64 -0.94% 136,915 159,273,691
2024-08-12 11.7 11.89 11.6 11.75 +0.6% 141,158 165,251,050
2024-08-09 11.75 12.04 11.65 11.68 +2.1% 292,439 346,260,077
2024-08-08 11.53 11.57 11.22 11.44 -1.46% 197,833 225,222,167
2024-08-07 11.6 11.75 11.52 11.61 -0.17% 175,718 204,642,044
2024-08-06 12.07 12.21 11.47 11.63 -4.75% 355,176 417,039,179
2024-08-05 12.34 12.68 12.2 12.21 -3.02% 205,204 254,517,859
2024-08-02 12.5 12.64 12.25 12.59 -0.79% 290,623 361,703,786
2024-08-01 13.01 13.15 12.64 12.69 -1.09% 242,673 311,847,307
2024-07-31 12.23 12.88 12.2 12.83 +5.6% 259,712 326,781,885
2024-07-30 12.36 12.39 11.96 12.15 -2.33% 234,988 284,345,276
2024-07-29 12.39 12.58 12.25 12.44 +1.39% 220,329 274,049,294
2024-07-26 12.12 12.52 12.12 12.27 +0.57% 255,337 314,695,679
2024-07-25 12.46 12.51 11.96 12.2 -4.61% 406,685 496,139,842
2024-07-24 12.8 12.93 12.6 12.79 -0.78% 242,556 309,173,376
2024-07-23 13.78 13.78 12.88 12.89 -5.98% 372,455 490,077,117
2024-07-22 13.64 13.85 13.47 13.71 -0.22% 229,834 314,803,132
2024-07-19 13.72 13.99 13.56 13.74 -5.11% 330,713 453,796,187
2024-07-18 14.51 14.58 13.99 14.48 -2.49% 419,225 599,651,295
2024-07-17 15.48 15.7 14.71 14.85 -1.98% 523,649 793,805,394
2024-07-16 14.57 15.24 14.57 15.15 +2.85% 406,379 611,716,068
2024-07-15 14.31 15.07 14.1 14.73 +2.79% 586,621 865,698,279
2024-07-12 14.71 14.73 14.18 14.33 -2.85% 300,107 432,016,620
2024-07-11 14.2 14.88 14.07 14.75 +5.28% 361,890 527,403,122
2024-07-10 14.56 14.83 13.92 14.01 -4.56% 390,499 561,323,552
2024-07-09 13.83 14.69 13.71 14.68 +5.38% 355,641 508,893,410
2024-07-08 14.28 14.49 13.86 13.93 -1.49% 264,450 374,707,768
2024-07-05 13.3 14.2 13.27 14.14 +5.76% 352,688 486,920,399
2024-07-04 13.92 14.05 13.35 13.37 -2.76% 269,703 369,618,945
2024-07-03 13.61 13.76 13.44 13.75 +1.03% 165,745 225,329,492
2024-07-02 13.98 14.1 13.52 13.61 -2.79% 185,045 253,618,187
2024-07-01 13.58 14.08 13.53 14 +3.09% 303,458 421,057,138
2024-06-28 13.4 13.81 13.24 13.58 +1.42% 430,529 581,789,831
2024-06-27 13.68 13.77 13.37 13.39 -3.46% 180,424 244,204,573
2024-06-26 13.94 13.94 13.38 13.87 -1.28% 279,027 379,498,454
2024-06-25 13.85 14.21 13.8 14.05 +1.37% 182,019 255,272,783
2024-06-24 13.75 14.1 13.68 13.86 -1.98% 211,856 294,406,298
2024-06-21 14.21 14.5 14.06 14.14 +0.5% 273,980 390,605,243
2024-06-20 13.86 14.36 13.85 14.07 +2.78% 329,013 465,024,766
2024-06-19 13.84 14.1 13.65 13.69 -0.94% 164,851 228,817,084
2024-06-18 13.64 13.89 13.47 13.82 +1.92% 167,735 230,673,822
2024-06-17 13.94 14.06 13.5 13.56 -2.31% 161,909 222,185,454
2024-06-14 13.52 14.01 13.5 13.88 +0.95% 171,982 237,685,414
2024-06-13 13.81 13.98 13.5 13.75 -2.34% 248,707 340,868,550
2024-06-12 13.62 14.18 13.57 14.08 +2.85% 264,773 368,467,729
2024-06-11 13.88 14.08 13.44 13.69 -4.2% 402,528 549,824,804
2024-06-07 14.52 14.65 14.06 14.29 +1.64% 387,552 555,960,008
2024-06-06 14.36 14.49 14 14.06 +0.29% 289,667 412,041,685
2024-06-05 13.9 14.31 13.65 14.02 -2.16% 315,423 440,657,198
2024-06-04 13.94 14.37 13.83 14.33 +2.8% 339,214 480,477,958
2024-06-03 14.1 14.35 13.82 13.94 -2.31% 372,756 522,937,823
2024-05-31 14.27 14.61 14.05 14.27 +0.07% 394,507 565,061,532
2024-05-30 15.45 15.45 14.15 14.26 -8.18% 633,092 931,594,825
2024-05-29 15.21 15.89 15.09 15.53 +2.98% 625,265 971,845,782
2024-05-28 14.84 15.66 14.78 15.08 +3.86% 657,657 1,000,085,065
2024-05-27 14.33 14.6 14.18 14.52 +2.25% 359,372 517,414,185
2024-05-24 13.63 14.32 13.63 14.2 +2.16% 345,807 488,138,452
2024-05-23 14.07 14.2 13.77 13.9 -4.07% 455,491 634,441,249
2024-05-22 14.87 15.23 14.38 14.49 -2.16% 481,885 711,325,033
2024-05-21 15.21 15.55 14.59 14.81 -1.79% 912,004 1,369,969,015
2024-05-20 14.49 15.17 14.28 15.08 +9.35% 1,112,279 1,656,137,174
2024-05-17 13.71 13.79 13.4 13.79 +0.95% 225,629 306,991,614
2024-05-16 13.91 14.1 13.62 13.66 +0.37% 348,603 483,511,973
2024-05-15 13.82 14.08 13.57 13.61 -2.44% 334,672 461,625,552
2024-05-14 13.76 14.27 13.69 13.95 +2.05% 403,686 562,995,414
2024-05-13 13.39 13.74 13.19 13.67 -0.07% 352,533 475,424,282
2024-05-10 13.7 13.81 13.26 13.68 +2.7% 465,936 630,042,053
2024-05-09 13.14 13.53 13.13 13.32 +1.37% 268,490 357,536,774
2024-05-08 12.98 13.4 12.86 13.14 +0.61% 275,577 362,349,979
2024-05-07 13.27 13.48 13.05 13.06 -0.31% 263,965 349,449,434
2024-05-06 12.79 13.13 12.55 13.1 +1.39% 364,984 469,008,104
2024-04-30 13.2 13.27 12.81 12.92 -5% 499,869 651,817,815
2024-04-29 13.2 13.63 13.05 13.6 +1.34% 456,478 610,368,269
2024-04-26 13.16 13.46 13.03 13.42 +2.05% 342,151 453,066,064
2024-04-25 12.91 13.22 12.79 13.15 +1.23% 288,533 376,767,816
2024-04-24 12.44 13 12.38 12.99 +4.67% 475,006 605,109,241
2024-04-23 12.5 12.79 12.32 12.41 -5.05% 757,459 948,182,463
2024-04-22 13.49 13.8 12.96 13.07 -1.28% 625,697 834,275,022
2024-04-19 13.49 13.87 12.93 13.24 +0.38% 602,199 807,002,489
2024-04-18 12.72 13.34 12.7 13.19 +2.01% 605,313 789,183,256
2024-04-17 12.35 13.1 12.35 12.93 +2.95% 433,773 555,193,562
2024-04-16 13.5 13.55 12.47 12.56 -6.34% 606,147 784,781,985
2024-04-15 13.32 13.47 12.72 13.41 -3.59% 726,062 954,799,118
2024-04-12 13.3 13.95 13.08 13.91 +6.35% 672,095 910,146,948
2024-04-11 12.55 13.51 12.52 13.08 +1.24% 569,009 738,718,327
2024-04-10 12.9 13.24 12.63 12.92 +2.13% 640,527 827,045,652
2024-04-09 12.52 12.97 12.44 12.65 -0.55% 618,604 780,812,439
2024-04-08 12.33 13.28 12.21 12.72 +4.43% 885,543 1,123,098,900
2024-04-03 11.81 12.39 11.55 12.18 +6.75% 881,550 1,051,533,188
2024-04-02 11.22 11.46 11.2 11.41 +1.06% 353,087 400,238,154
2024-04-01 11.41 11.57 11.1 11.29 0% 479,944 543,445,139
2024-03-29 10.9 11.29 10.83 11.29 +5.02% 431,417 478,504,348
2024-03-28 10.48 10.82 10.44 10.75 +2.67% 206,342 219,849,337
2024-03-27 10.72 10.89 10.43 10.47 -2.33% 215,921 228,753,855
2024-03-26 10.61 10.78 10.52 10.72 +0.47% 209,162 223,375,391
2024-03-25 10.54 10.89 10.54 10.67 +0.85% 358,008 384,019,761
2024-03-22 10.83 10.96 10.48 10.58 -3.99% 373,869 398,120,750
2024-03-21 11.3 11.38 10.89 11.02 +1.1% 349,167 385,921,135
2024-03-20 10.76 10.93 10.61 10.9 0% 340,799 367,261,939
2024-03-19 10.86 11.18 10.85 10.9 0% 539,428 594,463,446
2024-03-18 10.74 11.09 10.57 10.9 +2.06% 665,769 723,554,616
2024-03-15 9.95 10.86 9.93 10.68 +7.23% 561,761 581,979,246
2024-03-14 10.03 10.19 9.87 9.96 +2.68% 405,425 407,079,713
2024-03-13 9.65 9.82 9.54 9.7 -0.1% 189,321 182,641,912
2024-03-12 9.84 9.88 9.67 9.71 -1.02% 190,302 185,555,792
2024-03-11 9.95 10.06 9.71 9.81 -1.01% 273,122 269,282,089
2024-03-08 9.85 9.93 9.69 9.91 +2.38% 257,640 252,911,588
2024-03-07 9.76 10.08 9.65 9.68 +0.62% 435,825 430,500,424
2024-03-06 9.42 9.76 9.4 9.62 +1.37% 382,323 367,616,895
2024-03-05 9.48 9.53 9.29 9.49 +2.71% 404,535 381,670,050
2024-03-04 9.12 9.31 9.07 9.24 +2.21% 259,589 238,662,468
2024-03-01 9.06 9.15 8.99 9.04 -0.22% 159,072 143,876,549
2024-02-29 8.82 9.06 8.76 9.06 +2.84% 183,485 164,586,882
2024-02-28 9.07 9.14 8.8 8.81 -2.76% 240,269 215,901,148
2024-02-27 9 9.06 8.93 9.06 +0.11% 222,377 199,999,689
2024-02-26 9.11 9.17 8.96 9.05 -0.77% 186,250 168,438,990
2024-02-23 8.96 9.15 8.92 9.12 +1.67% 221,805 200,651,948
2024-02-22 8.93 9.01 8.89 8.97 +0.11% 187,548 167,789,095
2024-02-21 8.88 9.19 8.74 8.96 +0.67% 249,592 225,595,226
2024-02-20 8.86 9 8.75 8.9 -0.45% 145,813 129,264,887
2024-02-19 8.8 9.06 8.8 8.94 +1.71% 271,624 242,155,852
2024-02-08 8.88 9.27 8.61 8.79 +0.69% 411,680 367,795,772
2024-02-07 8.55 8.85 8.35 8.73 +5.05% 390,390 337,780,982
2024-02-06 7.4 8.33 7.31 8.31 +9.78% 389,307 306,959,689
2024-02-05 7.87 7.96 7.33 7.57 -3.93% 419,419 320,551,886
2024-02-02 8.27 8.36 7.62 7.88 -4.48% 347,617 279,304,783
2024-02-01 8.55 8.55 8.22 8.25 -3.96% 236,342 198,095,066
2024-01-31 8.82 8.92 8.53 8.59 -3.27% 176,253 153,539,550
2024-01-30 9.22 9.27 8.85 8.88 -4.21% 212,390 192,644,120
2024-01-29 9.58 9.68 9.1 9.27 -1.28% 275,740 257,053,115
2024-01-26 9.25 9.48 9.21 9.39 +1.29% 167,933 157,432,540
2024-01-25 9.15 9.3 9.11 9.27 +1.42% 188,665 173,839,488
2024-01-24 8.89 9.14 8.74 9.14 +3.51% 185,367 166,068,020
2024-01-23 8.76 8.88 8.51 8.83 +0.91% 200,968 174,435,021
2024-01-22 9.18 9.25 8.68 8.75 -4.37% 231,409 207,767,409
2024-01-19 9.09 9.25 9.06 9.15 +0.22% 164,290 150,435,336
2024-01-18 9.39 9.45 8.88 9.13 -4.2% 384,876 349,792,783
2024-01-17 9.65 9.75 9.53 9.53 -1.65% 167,825 161,576,836
2024-01-16 9.56 9.69 9.48 9.69 +1.36% 141,685 136,150,418
2024-01-15 9.43 9.59 9.35 9.56 +1.38% 167,448 159,231,296
2024-01-12 9.25 9.47 9.21 9.43 +1.95% 114,213 107,273,789
2024-01-11 9.28 9.31 9.17 9.25 -0.22% 124,538 115,090,071
2024-01-10 9.47 9.59 9.26 9.27 -2.42% 151,077 141,373,150
2024-01-09 9.38 9.58 9.23 9.5 +1.39% 166,730 157,565,303
2024-01-08 9.55 9.57 9.35 9.37 -1.78% 183,584 173,254,283
2024-01-05 9.3 9.73 9.29 9.54 +1.92% 252,120 240,972,461
2024-01-04 9.11 9.39 9.08 9.36 +2.3% 188,366 174,538,228
2024-01-03 9.12 9.17 9.08 9.15 +0.44% 122,645 111,970,506
2024-01-02 9.17 9.18 9.06 9.11 +0.33% 160,845 146,718,742

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

хЕЙх╝ШчзСцКА 300735

2022-2023两年

цЯ│ х╖е 000528

近三个月

хпМф╕┤ч▓╛х╖е 300432

近半年

ф╕нчЫРхМЦх╖е 600328

近三个月

хоЙц║РчЕдф╕Ъ 600397

近半年

ф╜│щй░чзСцКА 688708

近期数据

STх│бхИЫ 300300

2024年一季度

щб║цОзхПСх▒Х 003039

2024年一季度

чО▓чПСш╜ошГО 601966

2023年全年

цЦ░хеешВбф╗╜ 600803

2022-2023两年

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
元宇宙
芯片

хглхЕ░х╛о (600460)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

近半年

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