щгОхНОщлШчзС 000636

数据更新至:

添加到对比分析

14.75 +0.82%

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

14.75
+0.82% +0.12
14.61
开盘价
14.82
最高价
14.55
最低价
81,127
成交量
数据更新至: 2025-03-25

技术指标

14.85
MA5 (5日均线)
15.05
MA10 (10日均线)
14.99
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 14.61 14.82 14.55 14.75 +0.82% 81,127 119,292,558
2025-03-24 14.72 14.85 14.35 14.63 -1.01% 162,518 236,586,281
2025-03-21 14.9 15.05 14.7 14.78 -1.2% 171,624 254,967,405
2025-03-20 15.11 15.15 14.95 14.96 -0.99% 137,823 207,587,286
2025-03-19 15.23 15.3 15 15.11 -1.24% 170,229 256,942,253
2025-03-18 15.31 15.43 15.23 15.3 0% 165,626 253,771,279
2025-03-17 15.43 15.5 15.24 15.3 -0.65% 181,224 277,902,194
2025-03-14 15.02 15.44 14.91 15.4 +2.53% 295,641 452,327,613
2025-03-13 15.23 15.28 14.88 15.02 -1.44% 162,310 243,675,689
2025-03-12 15.28 15.51 15.2 15.24 +0.2% 253,084 387,550,389
2025-03-11 14.87 15.37 14.85 15.21 +1.26% 229,039 348,051,832
2025-03-10 14.93 15.09 14.83 15.02 +0.27% 137,137 205,046,559
2025-03-07 15 15.15 14.93 14.98 -0.13% 184,023 276,629,316
2025-03-06 14.79 15.07 14.79 15 +1.9% 197,296 294,927,271
2025-03-05 14.73 14.85 14.57 14.72 -0.27% 125,590 184,417,705
2025-03-04 14.48 14.78 14.4 14.76 +1.58% 136,468 200,179,982
2025-03-03 14.46 14.78 14.36 14.53 +0.55% 155,641 227,305,730
2025-02-28 15.02 15.05 14.37 14.45 -4.68% 261,942 384,890,395
2025-02-27 15.41 15.49 14.92 15.16 -1.56% 237,553 359,775,057
2025-02-26 15.41 15.49 15.2 15.4 +0.46% 197,074 302,421,645
2025-02-25 15.33 15.57 15.27 15.33 -1.16% 211,930 326,634,323
2025-02-24 15.42 15.88 15.41 15.51 +0.58% 370,019 577,513,088
2025-02-21 15.26 15.5 15.23 15.42 +0.78% 275,081 423,001,949
2025-02-20 15 15.41 14.78 15.3 +1.53% 430,563 652,234,938
2025-02-19 14.85 15.12 14.82 15.07 +1.48% 260,102 390,338,466
2025-02-18 15.19 15.29 14.74 14.85 -2.37% 171,235 257,309,987
2025-02-17 15.25 15.38 15.13 15.21 -0.26% 170,723 260,336,096
2025-02-14 15.17 15.28 15.1 15.25 +0.39% 129,868 197,490,127
2025-02-13 15.49 15.51 15.18 15.19 -2.38% 180,587 277,244,727
2025-02-12 15.25 15.59 15.22 15.56 +1.57% 210,279 324,095,032
2025-02-11 15.26 15.39 15.13 15.32 +0.2% 156,632 239,192,695
2025-02-10 15.3 15.45 15.22 15.29 +0.79% 185,615 284,219,386
2025-02-07 15.03 15.37 15.02 15.17 +0.33% 276,664 420,788,010
2025-02-06 14.36 15.12 14.32 15.12 +4.56% 300,167 446,499,860
2025-02-05 14.6 14.65 14.35 14.46 +0.28% 142,257 205,854,828
2025-01-27 14.68 14.74 14.42 14.42 -1.64% 129,082 187,869,509
2025-01-24 14.5 14.68 14.42 14.66 +2.16% 158,035 230,309,700
2025-01-23 14.74 14.83 14.35 14.35 -1.58% 167,945 245,161,467
2025-01-22 14.5 14.66 14.41 14.58 -0.27% 111,583 162,364,712
2025-01-21 14.61 14.71 14.45 14.62 +0.27% 167,063 243,764,538
2025-01-20 14.4 14.7 14.23 14.58 +2.24% 229,068 332,279,481
2025-01-17 13.89 14.4 13.85 14.26 +2.37% 246,723 349,829,492
2025-01-16 13.99 14.2 13.82 13.93 +0.29% 184,057 257,715,630
2025-01-15 14.03 14.07 13.85 13.89 -1.56% 176,926 246,270,662
2025-01-14 13.75 14.18 13.61 14.11 +2.62% 348,180 486,068,687
2025-01-13 13.61 13.91 13.55 13.75 -1.15% 210,617 288,959,484
2025-01-10 14.38 14.5 13.85 13.91 -6.58% 463,418 653,596,014
2025-01-09 14.5 15.43 14.26 14.89 +6.13% 692,574 1,042,674,867
2025-01-08 13.97 14.15 13.66 14.03 0% 140,148 194,822,881
2025-01-07 13.91 14.13 13.88 14.03 +0.79% 103,664 145,131,291
2025-01-06 13.56 14.06 13.51 13.92 +2.73% 164,707 228,413,298
2025-01-03 13.89 13.94 13.5 13.55 -2.02% 132,445 181,801,811
2025-01-02 14.3 14.35 13.69 13.83 -3.62% 174,348 244,599,563
2024-12-31 14.99 15.12 14.3 14.35 -4.59% 201,511 294,378,955
2024-12-30 14.87 15.11 14.6 15.04 +1.21% 157,450 235,047,513
2024-12-27 14.93 15.17 14.8 14.86 -0.6% 188,150 282,177,531
2024-12-26 15.04 15.46 14.78 14.95 -0.66% 321,440 485,569,516
2024-12-25 15.28 15.34 14.97 15.05 -1.63% 96,065 145,228,362
2024-12-24 15.12 15.32 14.97 15.3 +0.86% 117,931 178,906,645
2024-12-23 15.62 15.66 15.13 15.17 -2.19% 137,077 210,579,760
2024-12-20 15.39 15.65 15.29 15.51 +0.78% 154,096 238,839,511
2024-12-19 15.1 15.47 15.06 15.39 +1.12% 139,976 214,473,711
2024-12-18 14.99 15.33 14.84 15.22 +1.74% 137,182 207,868,139
2024-12-17 15 15.26 14.91 14.96 -0.66% 110,077 165,997,347
2024-12-16 15.01 15.25 14.94 15.06 -0.79% 114,167 171,641,848
2024-12-13 15.37 15.39 15.13 15.18 -1.75% 124,223 189,176,215
2024-12-12 15.45 15.49 15.21 15.45 +0.06% 122,815 188,837,093
2024-12-11 15.3 15.58 15.26 15.44 +0.92% 150,770 232,729,325
2024-12-10 15.6 15.74 15.27 15.3 +0.59% 221,378 343,155,154
2024-12-09 15.39 15.48 15.08 15.21 -1.17% 119,513 182,263,294
2024-12-06 15.2 15.44 15.08 15.39 +1.25% 138,857 212,130,445
2024-12-05 15.08 15.31 15.05 15.2 -0.2% 109,525 166,416,299
2024-12-04 15.43 15.49 15.1 15.23 -1.23% 131,297 200,335,401
2024-12-03 15.46 15.52 15.19 15.42 -0.52% 136,310 209,298,689
2024-12-02 15.34 15.53 15.28 15.5 +0.98% 164,471 253,697,000
2024-11-29 15.09 15.5 14.94 15.35 +1.45% 158,796 241,829,689
2024-11-28 15.22 15.34 15.11 15.13 -0.92% 123,535 188,357,016
2024-11-27 14.8 15.27 14.46 15.27 +2.48% 191,351 284,161,472
2024-11-26 15.13 15.19 14.9 14.9 -1.19% 117,608 176,443,350
2024-11-25 15.15 15.3 14.92 15.08 -0.46% 169,250 255,253,049
2024-11-22 15.79 16.02 15.15 15.15 -4.54% 229,485 356,917,540
2024-11-21 15.97 15.98 15.7 15.87 -0.63% 154,859 245,061,596
2024-11-20 15.97 16.01 15.7 15.97 0% 182,214 289,570,879
2024-11-19 15.78 16 15.5 15.97 +1.14% 183,361 289,556,486
2024-11-18 16.25 16.45 15.7 15.79 -2.53% 196,353 312,764,431
2024-11-15 16.23 16.61 16.16 16.2 -0.61% 213,999 350,398,653
2024-11-14 17 17.03 16.23 16.3 -4.62% 271,545 450,859,697
2024-11-13 17.06 17.22 16.7 17.09 -0.35% 238,634 404,863,814
2024-11-12 17.6 17.69 16.98 17.15 -0.87% 351,792 607,268,255
2024-11-11 16.59 17.32 16.52 17.3 +4.28% 434,012 740,924,832
2024-11-08 16.82 16.94 16.5 16.59 -0.6% 321,421 537,374,246
2024-11-07 16.38 16.73 16.32 16.69 +1.15% 261,972 432,857,598
2024-11-06 16.52 16.79 16.39 16.5 -1.14% 456,120 755,756,066
2024-11-05 15.81 17.35 15.75 16.69 +5.83% 821,519 1,392,549,549
2024-11-04 15.59 15.8 15.44 15.77 +1.81% 194,808 304,713,821
2024-11-01 16.05 16.16 15.4 15.49 -4.15% 247,691 389,135,158
2024-10-31 15.77 16.44 15.7 16.16 +2.15% 284,753 457,777,374
2024-10-30 15.94 16.04 15.4 15.82 -4.47% 458,206 721,341,281
2024-10-29 16.52 16.89 16.3 16.56 +0.61% 304,956 506,866,204
2024-10-28 16.55 16.68 16.29 16.46 -0.12% 198,778 326,922,167
2024-10-25 16.48 16.68 16.16 16.48 +1.54% 224,699 368,515,755
2024-10-24 16.12 16.33 15.88 16.23 +0.12% 167,219 269,813,172
2024-10-23 16.21 16.48 16.1 16.21 -0.37% 203,713 332,011,931
2024-10-22 16.25 16.43 16.15 16.27 +0.18% 212,186 345,435,125
2024-10-21 16.06 16.64 16.06 16.24 +1.44% 310,834 507,828,650
2024-10-18 15.37 16.35 15.32 16.01 +4.16% 325,225 516,866,851
2024-10-17 15.49 15.79 15.34 15.37 0% 175,854 273,927,279
2024-10-16 15.02 15.6 15 15.37 +0.2% 153,036 234,449,913
2024-10-15 15.48 15.87 15.29 15.34 -1.1% 209,398 326,688,836
2024-10-14 15 15.55 14.65 15.51 +3.61% 246,465 373,115,938
2024-10-11 15.61 15.64 14.82 14.97 -3.48% 219,675 331,751,333
2024-10-10 16.05 16.35 15.45 15.51 -2.02% 379,884 599,958,706
2024-10-09 16.55 16.64 15.5 15.83 -6.33% 461,081 746,254,838
2024-10-08 17.38 17.38 15.9 16.9 +6.96% 546,892 918,410,076
2024-09-30 14.95 15.88 14.95 15.8 +9.27% 435,118 672,719,780
2024-09-27 14.15 14.74 14 14.46 +4.1% 294,283 421,843,211
2024-09-26 13.37 13.89 13.3 13.89 +3.81% 138,931 189,597,350
2024-09-25 13.45 13.77 13.35 13.38 +0.83% 148,723 201,787,505
2024-09-24 12.83 13.3 12.78 13.27 +3.92% 127,130 166,589,835
2024-09-23 12.75 13.06 12.71 12.77 -0.23% 65,550 84,357,577
2024-09-20 12.96 13.07 12.73 12.8 -1.16% 62,729 80,604,881
2024-09-19 12.95 13.11 12.77 12.95 +1.09% 78,090 101,002,518
2024-09-18 12.9 13.08 12.59 12.81 -0.85% 74,920 95,576,127
2024-09-13 13.04 13.18 12.9 12.92 -0.92% 82,760 107,800,641
2024-09-12 13.32 13.42 13.03 13.04 -1.81% 75,786 99,719,969
2024-09-11 13.3 13.38 13.18 13.28 -0.67% 58,636 77,843,789
2024-09-10 13.21 13.44 12.95 13.37 +1.75% 97,568 128,649,832
2024-09-09 13.2 13.34 13.08 13.14 -0.9% 93,523 123,355,550
2024-09-06 13.69 13.76 13.24 13.26 -3.42% 89,123 119,646,605
2024-09-05 13.54 13.88 13.43 13.73 +1.33% 103,665 141,966,631
2024-09-04 13.61 13.67 13.39 13.55 -1.67% 82,059 110,991,782
2024-09-03 13.72 13.94 13.68 13.78 +0.44% 99,383 137,309,909
2024-09-02 13.95 14.04 13.7 13.72 -1.93% 130,731 181,328,365
2024-08-30 13.8 14.22 13.7 13.99 +1.97% 210,189 295,592,690
2024-08-29 13.19 13.8 13.11 13.72 +3.7% 146,612 199,188,936
2024-08-28 13.16 13.37 13.11 13.23 +0.53% 87,933 116,432,349
2024-08-27 13.51 13.55 13.11 13.16 -1.94% 113,522 150,722,759
2024-08-26 13.41 13.51 13.29 13.42 +0.15% 68,530 91,818,648
2024-08-23 13.19 13.45 13.1 13.4 +1.36% 82,721 110,253,058
2024-08-22 13.5 13.53 13.19 13.22 -2% 93,077 123,910,014
2024-08-21 13.31 13.73 13.25 13.49 +1.05% 128,227 173,532,195
2024-08-20 13.51 13.56 13.31 13.35 -1.26% 86,384 115,863,672
2024-08-19 13.51 13.75 13.41 13.52 +0.22% 97,781 132,723,118
2024-08-16 13.57 13.7 13.46 13.49 -0.59% 88,134 119,812,034
2024-08-15 13.62 13.84 13.48 13.57 -0.73% 125,466 171,348,393
2024-08-14 13.8 13.88 13.61 13.67 -1.23% 79,110 108,410,817
2024-08-13 13.57 13.85 13.56 13.84 +1.99% 111,211 153,133,738
2024-08-12 13.66 13.83 13.5 13.57 -1.09% 95,117 129,931,311
2024-08-09 13.8 13.91 13.68 13.72 +0.88% 105,782 145,773,356
2024-08-08 13.57 13.79 13.38 13.6 -0.37% 93,764 127,303,374
2024-08-07 13.6 13.85 13.49 13.65 +0.37% 103,444 141,992,432
2024-08-06 13.67 13.78 13.42 13.6 +1.27% 111,769 151,526,675
2024-08-05 13.9 14.09 13.4 13.43 -4.82% 225,118 308,756,690
2024-08-02 14.38 14.56 14.06 14.11 -3.02% 197,850 282,929,034
2024-08-01 14.65 14.71 14.39 14.55 -0.14% 200,587 291,179,354
2024-07-31 14.21 14.58 14.09 14.57 +2.53% 307,120 442,636,495
2024-07-30 14.1 14.32 13.93 14.21 -0.21% 144,591 204,560,021
2024-07-29 14.23 14.48 14.04 14.24 0% 178,480 254,372,465
2024-07-26 13.81 14.41 13.8 14.24 +3.11% 226,110 319,340,750
2024-07-25 13.84 13.96 13.66 13.81 -0.36% 211,586 292,052,280
2024-07-24 14.3 14.35 13.77 13.86 -2.05% 235,499 330,651,520
2024-07-23 14.68 14.73 14.15 14.15 -3.61% 216,542 312,103,961
2024-07-22 14.91 14.98 14.57 14.68 -1.34% 222,750 327,961,586
2024-07-19 14.94 15.4 14.87 14.88 +0.2% 368,056 555,203,706
2024-07-18 14.7 14.95 14.4 14.85 -1% 344,041 505,638,809
2024-07-17 15.16 15.74 14.91 15 -0.27% 550,382 838,797,426
2024-07-16 14.35 15.27 14.32 15.04 +5.03% 510,203 755,212,781
2024-07-15 14.36 14.61 14.24 14.32 -0.9% 298,842 430,147,127
2024-07-12 14.6 14.78 14.16 14.45 -0.48% 621,927 898,088,581
2024-07-11 13.67 14.52 13.63 14.52 +10% 403,258 570,854,341
2024-07-10 12.78 13.3 12.78 13.2 +2.4% 246,230 322,983,781
2024-07-09 12.16 12.9 12.15 12.89 +5.57% 206,760 260,831,421
2024-07-08 12.27 12.5 12.18 12.21 -0.65% 114,114 140,637,835
2024-07-05 12.31 12.36 12.05 12.29 -0.65% 110,511 134,612,284
2024-07-04 12.45 12.84 12.34 12.37 -0.64% 137,828 173,291,605
2024-07-03 12.57 12.64 12.42 12.45 -1.27% 100,657 125,940,437
2024-07-02 12.68 12.77 12.51 12.61 -0.79% 115,413 145,628,905
2024-07-01 13.15 13.18 12.4 12.71 -2.68% 243,175 308,915,412
2024-06-28 12.67 13.27 12.62 13.06 +2.19% 239,547 313,022,092
2024-06-27 12.93 13.13 12.76 12.78 -1.62% 174,626 226,382,039
2024-06-26 12.6 13.01 12.32 12.99 +2.44% 186,682 237,285,605
2024-06-25 12.74 12.95 12.45 12.68 -0.39% 181,819 230,259,225
2024-06-24 12.9 13.12 12.7 12.73 -2% 187,117 241,480,709
2024-06-21 12.69 13.07 12.6 12.99 +1.33% 140,924 181,743,868
2024-06-20 12.98 13.13 12.79 12.82 -1.61% 172,712 223,787,568
2024-06-19 13.1 13.2 12.9 13.03 -0.69% 182,934 238,501,992
2024-06-18 13.33 13.34 13.01 13.12 -1.35% 222,472 292,099,776
2024-06-17 12.93 13.38 12.91 13.3 +2.47% 293,412 387,297,103
2024-06-14 12.87 13.03 12.69 12.98 +0.7% 204,573 263,695,672
2024-06-13 13 13.12 12.84 12.89 -1% 256,046 332,186,825
2024-06-12 13.14 13.3 12.96 13.02 -0.91% 357,705 468,519,865
2024-06-11 12.9 13.14 12.58 13.14 +1.55% 357,016 461,885,346
2024-06-07 12.79 13.05 12.6 12.94 +0.7% 365,308 468,955,912
2024-06-06 12.75 13.29 12.75 12.85 +0.94% 430,306 561,260,610
2024-06-05 12.61 12.96 12.58 12.73 +0.47% 234,523 300,467,161
2024-06-04 12.58 12.72 12.37 12.67 +0.56% 153,012 191,591,910
2024-06-03 12.56 12.83 12.38 12.6 +0.24% 210,584 266,152,289
2024-05-31 12.37 12.78 12.31 12.57 +2.61% 202,714 255,841,991
2024-05-30 11.97 12.36 11.86 12.25 +1.74% 103,326 126,131,498
2024-05-29 12 12.16 11.97 12.04 +0.33% 58,604 70,692,906
2024-05-28 12.07 12.3 11.93 12 -0.74% 94,289 114,262,445
2024-05-27 11.92 12.17 11.67 12.09 +1.94% 99,549 117,945,574
2024-05-24 12.22 12.3 11.85 11.86 -3.1% 108,537 130,448,088
2024-05-23 12.52 12.58 12.21 12.24 -2.55% 98,964 122,060,838
2024-05-22 12.43 12.61 12.42 12.56 +1.05% 77,430 97,060,634
2024-05-21 12.47 12.58 12.39 12.43 -0.72% 64,903 80,853,650
2024-05-20 12.5 12.61 12.41 12.52 +0.64% 96,859 121,281,815
2024-05-17 12.15 12.45 12.14 12.44 +2.47% 84,303 103,878,092
2024-05-16 12.24 12.33 12.1 12.14 -0.16% 79,417 97,106,385
2024-05-15 12.34 12.4 12.14 12.16 -1.38% 171,115 209,929,652
2024-05-14 12.35 12.57 12.32 12.33 -0.32% 69,976 86,840,888
2024-05-13 12.37 12.52 12.21 12.37 -1.04% 82,457 102,100,562
2024-05-10 12.66 12.69 12.43 12.5 -1.03% 70,152 87,790,662
2024-05-09 12.29 12.7 12.28 12.63 +2.27% 94,274 118,420,778
2024-05-08 12.47 12.55 12.32 12.35 -1.04% 81,740 101,480,846
2024-05-07 12.55 12.58 12.42 12.48 -0.56% 109,528 136,759,847
2024-05-06 12.64 12.85 12.53 12.55 +0.8% 130,280 164,811,130
2024-04-30 12.43 12.56 12.33 12.45 +0.16% 144,349 179,785,094
2024-04-29 12.19 12.47 12.19 12.43 +2.05% 152,846 189,190,076
2024-04-26 11.85 12.22 11.85 12.18 +3.13% 172,927 209,157,076
2024-04-25 11.77 12.03 11.71 11.81 +0.85% 131,593 156,179,874
2024-04-24 11.47 11.71 11.39 11.71 +2.63% 110,472 127,768,557
2024-04-23 11.46 11.63 11.31 11.41 -0.61% 80,191 91,772,549
2024-04-22 11.35 11.64 11.22 11.48 +0.61% 113,697 130,455,947
2024-04-19 11.42 11.62 11.31 11.41 -0.78% 84,966 96,982,410
2024-04-18 11.41 11.71 11.27 11.5 -0.26% 116,819 134,455,611
2024-04-17 11.19 11.55 11.16 11.53 +3.04% 121,934 139,411,944
2024-04-16 11.28 11.49 11.03 11.19 -1.32% 149,550 167,843,427
2024-04-15 11.49 11.62 11.14 11.34 -1.39% 116,004 131,833,654
2024-04-12 11.66 11.78 11.48 11.5 -1.03% 84,275 97,942,568
2024-04-11 11.45 11.85 11.4 11.62 +1.13% 96,085 112,131,927
2024-04-10 11.72 11.76 11.39 11.49 -2.38% 96,352 111,132,873
2024-04-09 11.44 11.86 11.44 11.77 +1.9% 118,241 138,451,011
2024-04-08 11.99 12.1 11.55 11.55 -7.53% 256,064 300,911,657
2024-04-03 12.69 13.1 12.11 12.49 +1.88% 339,783 428,251,969
2024-04-02 12.37 12.38 12.14 12.26 -1.05% 90,795 110,993,204
2024-04-01 11.78 12.39 11.78 12.39 +5.54% 149,659 182,321,310
2024-03-29 11.7 11.74 11.49 11.74 +1.03% 62,848 73,044,847
2024-03-28 11.4 11.8 11.32 11.62 +2.38% 99,964 115,864,356
2024-03-27 11.9 11.92 11.34 11.35 -4.38% 100,093 115,903,241
2024-03-26 12.08 12.22 11.78 11.87 -1.49% 121,897 145,798,975
2024-03-25 12.3 12.77 12.05 12.05 -3.29% 168,989 208,211,730
2024-03-22 12.56 12.68 12.38 12.46 -1.03% 116,455 145,582,252
2024-03-21 12.7 12.83 12.56 12.59 -1.02% 106,913 135,371,110
2024-03-20 12.66 12.8 12.61 12.72 +0.16% 104,922 133,389,291
2024-03-19 12.86 12.93 12.69 12.7 -1.24% 146,460 187,244,218
2024-03-18 12.83 12.97 12.63 12.86 +0.39% 190,398 243,419,494
2024-03-15 12.68 12.93 12.55 12.81 +0.87% 187,483 238,705,600
2024-03-14 12.59 12.74 12.37 12.7 +0.4% 180,798 227,582,426
2024-03-13 12.53 12.81 12.43 12.65 +1.12% 178,552 225,833,159
2024-03-12 12.61 12.63 12.36 12.51 -1.26% 174,363 217,685,525
2024-03-11 12.13 12.74 12.05 12.67 +4.8% 315,779 394,706,907
2024-03-08 11.88 12.12 11.73 12.09 +2.54% 122,754 146,661,687
2024-03-07 12.05 12.15 11.79 11.79 -1.67% 115,442 137,929,680
2024-03-06 12 12.13 11.72 11.99 -0.66% 157,511 188,357,360
2024-03-05 12.17 12.28 12.02 12.07 -1.95% 128,231 155,593,844
2024-03-04 12.37 12.48 12.04 12.31 +0.33% 150,314 184,353,958
2024-03-01 12 12.33 11.96 12.27 +2.25% 220,012 268,151,708
2024-02-29 11.32 12 11.31 12 +5.63% 195,387 231,464,881
2024-02-28 12.09 12.3 11.35 11.36 -6.19% 240,089 285,058,296
2024-02-27 11.68 12.11 11.58 12.11 +3.42% 185,153 220,395,688
2024-02-26 11.62 11.93 11.5 11.71 +0.52% 170,390 199,517,414
2024-02-23 11.61 11.68 11.41 11.65 +0.43% 151,929 175,309,079
2024-02-22 11.35 11.68 11.33 11.6 +1.75% 148,909 171,613,925
2024-02-21 11.34 11.75 11.16 11.4 -0.26% 182,528 210,177,242
2024-02-20 11.56 11.64 11.24 11.43 -2.31% 184,468 209,898,861
2024-02-19 12.47 12.47 11.42 11.7 -3.47% 324,836 382,717,362
2024-02-08 11.19 12.12 11.18 12.12 +9.98% 176,853 210,594,516
2024-02-07 10.06 11.02 10.06 11.02 +9.98% 274,372 296,397,354
2024-02-06 9.02 10.02 8.88 10.02 +9.99% 195,089 187,762,213
2024-02-05 9.62 9.66 8.72 9.11 -5.6% 206,154 190,986,432
2024-02-02 10.23 10.41 9.28 9.65 -6.13% 148,287 145,537,636
2024-02-01 10.28 10.48 9.99 10.28 -0.48% 120,537 123,385,472
2024-01-31 10.8 10.96 10.29 10.33 -4.35% 107,892 113,673,410
2024-01-30 11.1 11.24 10.7 10.8 -3.49% 79,485 87,351,899
2024-01-29 11.58 11.7 11.16 11.19 -3.2% 68,896 78,272,745
2024-01-26 11.59 11.7 11.5 11.56 -0.86% 62,486 72,546,936
2024-01-25 11.27 11.7 11.15 11.66 +3.28% 81,122 93,254,399
2024-01-24 11.3 11.38 10.85 11.29 0% 100,340 111,570,108
2024-01-23 10.87 11.37 10.79 11.29 +3.2% 126,927 141,056,214
2024-01-22 11.74 11.79 10.85 10.94 -7.13% 122,440 138,551,254
2024-01-19 11.8 11.97 11.74 11.78 -0.51% 61,542 72,849,853
2024-01-18 11.8 11.97 11.49 11.84 -0.08% 101,200 118,531,376
2024-01-17 12.32 12.42 11.84 11.85 -4.05% 79,020 95,335,853
2024-01-16 12.41 12.48 12.19 12.35 -0.32% 47,067 57,914,877
2024-01-15 12.45 12.6 12.34 12.39 -0.72% 48,817 60,789,590
2024-01-12 12.52 12.72 12.44 12.48 -0.87% 54,415 68,448,306
2024-01-11 12.26 12.66 12.26 12.59 +2.27% 63,344 79,122,896
2024-01-10 12.39 12.57 12.13 12.31 -0.89% 62,700 77,401,604
2024-01-09 12.51 12.61 12.36 12.42 +0.08% 64,666 80,676,078
2024-01-08 12.86 12.9 12.4 12.41 -3.8% 89,093 112,441,751
2024-01-05 13.2 13.36 12.83 12.9 -2.42% 83,649 109,283,782
2024-01-04 13.58 13.58 13.17 13.22 -2.87% 78,448 104,388,456
2024-01-03 13.7 13.83 13.56 13.61 -1.02% 63,539 86,885,562
2024-01-02 13.79 14 13.65 13.75 +0.66% 94,927 131,306,576

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

х╣┐хУИщАЪф┐б 300711

2023年全年

ч╛ОчХЕшВбф╗╜ 300861

2024年至今

ш╡ЫцБйцЦп 688480

2024年至今

хНОц╡ЛцгАц╡Л 300012

2023年全年

ш┤вф┐бхПСх▒Х 000838

2024年至今

щ╛ЩхЗАчОпф┐Э 600388

2022-2023两年

ф╕ЗщВжш╛╛ 300055

近三个月

ц│ХчЛощ╛Щ 605318

2022-2023两年

цМпхНОщгОхЕЙ 688439

近期数据

ц│░цЮЧчФЯчЙй 300813

近三个月

热门概念板块

区块链
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
新能源汽车
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年

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