цЩоц┤ЫшНпф╕Ъ 000739

数据更新至:

添加到对比分析

15.12 +1.20%

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

15.12
+1.2% +0.18
14.9
开盘价
15.12
最高价
14.84
最低价
68,258
成交量
数据更新至: 2025-03-25

技术指标

15.12
MA5 (5日均线)
15.19
MA10 (10日均线)
16.07
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 14.9 15.12 14.84 15.12 +1.2% 68,258 102,329,744
2025-03-24 15.07 15.1 14.79 14.94 -0.86% 130,896 195,262,122
2025-03-21 15.18 15.24 15.06 15.07 -0.79% 106,643 161,477,244
2025-03-20 15.3 15.32 15.18 15.19 -0.72% 124,346 189,525,806
2025-03-19 15.27 15.35 15.21 15.3 -0.07% 127,011 194,136,023
2025-03-18 15.3 15.35 15.2 15.31 +0.46% 219,675 335,414,676
2025-03-17 15.33 15.35 15.16 15.24 -0.26% 191,270 291,168,557
2025-03-14 15.17 15.28 15.05 15.28 +0.86% 202,724 308,151,698
2025-03-13 15.36 15.38 15.08 15.15 -0.79% 191,907 291,629,655
2025-03-12 15.54 15.6 15.23 15.27 -1.74% 251,625 385,813,927
2025-03-11 16.43 16.6 15.51 15.54 -9.81% 408,980 641,240,621
2025-03-10 17.22 17.34 17.11 17.23 +0.94% 76,842 132,453,066
2025-03-07 17.06 17.15 16.92 17.07 -0.18% 62,472 106,366,567
2025-03-06 17.31 17.35 16.91 17.1 -1.44% 142,654 243,371,337
2025-03-05 17.48 17.66 17.21 17.35 -1.03% 114,022 198,173,639
2025-03-04 17 17.58 16.95 17.53 +2.39% 158,075 274,575,026
2025-03-03 16.93 17.38 16.9 17.12 +1.18% 133,779 230,261,338
2025-02-28 16.86 17.17 16.8 16.92 0% 137,587 233,626,499
2025-02-27 16.68 17.07 16.56 16.92 +1.44% 157,167 265,346,019
2025-02-26 16.39 16.75 16.25 16.68 +1.34% 108,168 178,830,607
2025-02-25 16.48 16.7 16.23 16.46 -0.48% 130,242 214,298,544
2025-02-24 15.69 16.65 15.68 16.54 +5.75% 323,490 527,859,013
2025-02-21 15.37 15.69 15.33 15.64 +2.83% 141,803 220,590,888
2025-02-20 15.19 15.46 15.13 15.21 +1.81% 125,357 191,633,296
2025-02-19 14.85 15.02 14.78 14.94 +0.47% 67,918 101,205,586
2025-02-18 15.1 15.15 14.83 14.87 -1.46% 83,724 125,450,769
2025-02-17 15.2 15.3 15.01 15.09 -0.66% 80,393 121,753,562
2025-02-14 15.14 15.35 15.07 15.19 +0.13% 83,618 126,953,531
2025-02-13 15.21 15.28 15.13 15.17 -0.59% 52,996 80,565,918
2025-02-12 15.37 15.39 15.13 15.26 -0.72% 75,118 114,295,559
2025-02-11 15.47 15.48 15.27 15.37 -0.9% 59,300 90,945,250
2025-02-10 15.33 15.63 15.31 15.51 +1.24% 91,769 142,129,393
2025-02-07 15.19 15.38 15.09 15.32 +0.92% 93,967 143,452,493
2025-02-06 15.14 15.2 14.95 15.18 +0.26% 76,018 114,639,530
2025-02-05 15.2 15.31 15.01 15.14 -0.07% 70,053 106,061,770
2025-01-27 15.06 15.34 15.06 15.15 +0.66% 59,997 91,167,090
2025-01-24 15.2 15.31 14.91 15.05 -1.38% 97,070 146,267,352
2025-01-23 15.42 15.52 15.25 15.26 -0.33% 59,261 91,192,840
2025-01-22 15.32 15.4 15.13 15.31 -0.78% 37,220 56,823,241
2025-01-21 15.5 15.54 15.21 15.43 -0.13% 38,601 59,254,414
2025-01-20 15.18 15.7 15.18 15.45 +1.78% 103,792 160,770,249
2025-01-17 15.07 15.23 15.01 15.18 +0.2% 36,415 55,049,579
2025-01-16 15.25 15.45 15.07 15.15 -0.53% 50,110 76,395,790
2025-01-15 15.39 15.42 15.11 15.23 -1.04% 54,282 82,430,588
2025-01-14 15.01 15.44 14.94 15.39 +2.94% 78,295 119,046,169
2025-01-13 14.91 15.1 14.81 14.95 -0.47% 58,245 87,064,582
2025-01-10 15.28 15.39 15.01 15.02 -2.21% 68,364 103,712,251
2025-01-09 15.28 15.63 15.03 15.36 +0.52% 81,282 125,492,972
2025-01-08 15.52 15.71 15.18 15.28 -2.18% 121,436 187,596,194
2025-01-07 16.3 16.3 15.31 15.62 -4.46% 188,952 293,977,440
2025-01-06 16.15 16.55 16.08 16.35 +3.81% 205,570 335,219,325
2025-01-03 15.98 16.25 15.72 15.75 +1.22% 157,082 251,627,431
2025-01-02 16.11 16.33 15.47 15.56 -4.31% 97,942 155,065,064
2024-12-31 16.39 16.59 16.16 16.26 -0.85% 85,469 139,638,612
2024-12-30 15.94 16.49 15.93 16.4 +2.95% 113,058 183,852,481
2024-12-27 15.9 16.1 15.75 15.93 +0.13% 53,119 84,608,401
2024-12-26 16.16 16.18 15.85 15.91 -1.97% 65,949 105,303,985
2024-12-25 16.11 16.23 15.96 16.23 +1% 64,494 104,039,450
2024-12-24 15.78 16.12 15.77 16.07 +1.84% 56,450 90,409,431
2024-12-23 15.99 16.1 15.75 15.78 -1% 55,621 88,412,626
2024-12-20 15.92 16.13 15.91 15.94 -0.25% 41,041 65,760,879
2024-12-19 15.85 15.98 15.62 15.98 +0.25% 51,579 81,581,246
2024-12-18 15.92 16.06 15.88 15.94 +0.13% 31,776 50,747,655
2024-12-17 16.06 16.09 15.81 15.92 -1.06% 46,222 73,621,446
2024-12-16 16.38 16.4 15.97 16.09 -1.11% 55,179 88,923,995
2024-12-13 16.56 16.56 16.26 16.27 -2.22% 65,825 107,770,526
2024-12-12 16.57 16.74 16.46 16.64 +0.18% 59,104 98,185,018
2024-12-11 16.38 16.75 16.35 16.61 +0.97% 66,109 109,733,207
2024-12-10 16.75 16.84 16.39 16.45 -0.06% 89,802 149,116,954
2024-12-09 16.61 16.73 16.32 16.46 +0.12% 87,391 144,371,489
2024-12-06 16.08 16.48 15.96 16.44 +2.11% 72,497 117,995,885
2024-12-05 16.16 16.2 15.92 16.1 -0.68% 57,096 91,645,044
2024-12-04 16.57 16.58 16.15 16.21 -2.53% 69,839 114,225,745
2024-12-03 16.63 16.8 16.53 16.63 0% 109,379 182,215,309
2024-12-02 16.63 16.87 16.53 16.63 +0.06% 119,072 198,559,567
2024-11-29 16.15 16.72 16.12 16.62 +2.91% 182,847 300,023,548
2024-11-28 15.84 16.37 15.8 16.15 +2.09% 133,051 215,449,548
2024-11-27 15.39 15.83 15.34 15.82 +2.99% 90,708 141,313,922
2024-11-26 15.5 15.86 15.31 15.36 -1.54% 80,556 124,964,100
2024-11-25 15.7 15.83 15.4 15.6 -0.76% 67,038 104,547,302
2024-11-22 16.23 16.27 15.7 15.72 -3.5% 98,652 157,460,722
2024-11-21 16.4 16.5 16.17 16.29 -1.09% 61,952 100,931,908
2024-11-20 16.25 16.62 16.2 16.47 +1.42% 101,158 166,307,853
2024-11-19 16.01 16.29 15.97 16.24 +0.81% 69,178 111,864,398
2024-11-18 16.32 16.46 15.98 16.11 -1.29% 101,241 164,339,479
2024-11-15 16.63 16.73 16.27 16.32 -2.04% 107,312 177,503,615
2024-11-14 16.86 17.08 16.61 16.66 -1.71% 99,453 167,411,408
2024-11-13 17.15 17.25 16.72 16.95 -1.05% 124,396 210,760,053
2024-11-12 17.05 17.52 16.93 17.13 +0.94% 215,252 371,616,278
2024-11-11 16.68 16.98 16.57 16.97 +1.07% 148,279 249,177,430
2024-11-08 17.1 17.24 16.69 16.79 -1.24% 197,212 332,205,818
2024-11-07 16.51 17.1 16.5 17 +1.92% 168,320 284,364,490
2024-11-06 16.46 17.05 16.31 16.68 +1.52% 236,857 395,352,300
2024-11-05 16.21 16.47 16.08 16.43 +0.92% 184,950 302,273,393
2024-11-04 16.1 16.47 16.05 16.28 +1.12% 136,784 221,600,805
2024-11-01 16.09 16.29 15.92 16.1 -0.25% 120,269 194,051,421
2024-10-31 16.23 16.36 16.05 16.14 -1.16% 141,853 229,674,343
2024-10-30 16.44 16.65 16.15 16.33 -1.45% 128,752 210,684,738
2024-10-29 17.02 17.18 16.55 16.57 -1.89% 201,446 338,061,751
2024-10-28 16.55 16.89 16.38 16.89 +2.49% 212,086 353,154,002
2024-10-25 16.25 16.59 15.84 16.48 +1.48% 227,571 370,277,774
2024-10-24 16.29 16.56 16.24 16.24 -0.06% 224,219 366,862,974
2024-10-23 16.16 16.35 15.98 16.25 +1.44% 233,616 378,240,573
2024-10-22 15.81 16.15 15.72 16.02 +1.33% 192,458 307,582,726
2024-10-21 16.06 16.19 15.6 15.81 -1.31% 265,998 422,132,691
2024-10-18 15.7 16.37 15.14 16.02 -0.87% 351,226 550,807,363
2024-10-17 16.31 16.52 16.16 16.16 -0.55% 68,820 112,463,737
2024-10-16 16.2 16.6 16.1 16.25 -0.79% 73,201 119,464,448
2024-10-15 16.57 16.78 16.35 16.38 -1.15% 85,949 142,282,626
2024-10-14 16.61 16.8 15.98 16.57 -0.42% 159,753 262,592,444
2024-10-11 17.71 17.75 16.39 16.64 -6.46% 161,978 273,189,072
2024-10-10 17.37 18.09 17.25 17.79 +2.42% 189,923 337,466,159
2024-10-09 18.01 18.41 17.2 17.37 -3.87% 208,252 370,907,401
2024-10-08 18.96 18.96 17 18.07 +4.81% 271,710 491,154,422
2024-09-30 16.18 17.33 16.15 17.24 +9.25% 227,572 382,414,022
2024-09-27 14.95 16.1 14.92 15.78 +7.13% 171,952 266,803,136
2024-09-26 14.31 14.74 14.07 14.73 +2.51% 131,136 188,375,329
2024-09-25 14.58 14.8 14.32 14.37 -0.55% 107,088 156,139,932
2024-09-24 14.33 14.45 13.9 14.45 +1.98% 98,755 140,620,936
2024-09-23 14.53 14.65 14.12 14.17 -1.67% 65,062 93,216,675
2024-09-20 14.59 14.63 14.23 14.41 -1.3% 44,350 63,746,693
2024-09-19 14.89 14.9 14.54 14.6 -0.82% 51,928 76,100,029
2024-09-18 14.63 14.8 14.53 14.72 +0.62% 51,272 75,219,688
2024-09-13 14.85 14.9 14.62 14.63 -1.48% 45,734 67,359,405
2024-09-12 15.07 15.12 14.78 14.85 -0.87% 45,801 68,306,602
2024-09-11 14.88 15.14 14.82 14.98 +0.2% 43,751 65,613,464
2024-09-10 15.17 15.25 14.69 14.95 -1.58% 80,660 119,685,379
2024-09-09 15.16 15.39 15.12 15.19 +0.13% 52,060 79,281,605
2024-09-06 15.55 15.63 15.13 15.17 -2.44% 39,196 60,131,206
2024-09-05 15.49 15.68 15.39 15.55 +0.65% 48,320 75,214,760
2024-09-04 15.17 15.81 15.01 15.45 +1.25% 99,623 155,187,241
2024-09-03 15.09 15.52 14.86 15.26 +2.07% 101,223 154,966,647
2024-09-02 14.8 15.16 14.68 14.95 +0.61% 87,444 130,904,545
2024-08-30 14.79 15.15 14.76 14.86 +0.34% 80,820 120,875,489
2024-08-29 14.87 15.1 14.75 14.81 -0.74% 67,542 100,505,606
2024-08-28 14.74 15.07 14.74 14.92 +0.67% 40,312 60,224,769
2024-08-27 14.82 14.98 14.7 14.82 -0.4% 46,984 69,647,509
2024-08-26 14.52 15.04 14.45 14.88 +0.27% 72,244 106,691,903
2024-08-23 14.85 14.96 14.7 14.84 -0.2% 61,275 90,818,799
2024-08-22 15 15.03 14.69 14.87 -0.34% 63,632 94,513,149
2024-08-21 14.99 15.2 14.83 14.92 -0.07% 71,516 107,398,348
2024-08-20 15.5 15.5 14.87 14.93 -3.62% 102,044 153,526,454
2024-08-19 15.74 15.98 15.45 15.49 -0.51% 174,561 273,107,416
2024-08-16 15.31 15.65 14.96 15.57 +4.71% 186,841 286,954,242
2024-08-15 15.01 15.14 14.81 14.87 -1.06% 85,677 127,927,474
2024-08-14 15.08 15.15 14.92 15.03 -0.2% 51,233 77,096,227
2024-08-13 15.16 15.24 14.91 15.06 -0.73% 66,712 100,536,591
2024-08-12 14.97 15.38 14.84 15.17 +1.81% 116,074 176,710,754
2024-08-09 15.4 15.52 14.87 14.9 -3.62% 152,891 230,953,071
2024-08-08 15.1 15.55 15.03 15.46 +2.32% 115,938 178,372,718
2024-08-07 15.39 15.4 15.07 15.11 -2.01% 109,348 166,567,619
2024-08-06 14.91 15.46 14.86 15.42 +3.98% 123,824 189,089,210
2024-08-05 14.77 15.27 14.71 14.83 +0.34% 126,376 189,921,226
2024-08-02 14.55 14.99 14.5 14.78 +1.03% 82,201 121,952,991
2024-08-01 14.35 14.66 14.22 14.63 +1.74% 73,445 106,520,512
2024-07-31 13.58 14.45 13.49 14.38 +5.66% 90,611 127,960,117
2024-07-30 13.75 13.89 13.53 13.61 -1.16% 44,480 60,748,329
2024-07-29 14.04 14.06 13.66 13.77 -2.06% 50,370 69,396,409
2024-07-26 13.93 14.15 13.87 14.06 +0.72% 45,626 64,157,194
2024-07-25 13.75 13.98 13.63 13.96 +1.23% 64,976 89,925,045
2024-07-24 14.03 14.2 13.72 13.79 -2.13% 62,268 86,959,065
2024-07-23 14.26 14.35 14.05 14.09 -1.33% 83,611 118,831,094
2024-07-22 13.98 14.35 13.95 14.28 +2.22% 75,858 107,565,701
2024-07-19 13.85 14.1 13.81 13.97 +0.5% 54,748 76,401,972
2024-07-18 13.8 13.96 13.7 13.9 +0.51% 53,595 74,203,431
2024-07-17 13.71 13.97 13.61 13.83 +1.1% 76,367 105,481,681
2024-07-16 13.42 13.73 13.35 13.68 +1.94% 66,413 90,016,944
2024-07-15 13.48 13.59 13.31 13.42 -0.81% 58,995 79,409,260
2024-07-12 13.53 13.67 13.42 13.53 -0.15% 46,119 62,368,622
2024-07-11 13.2 13.56 13.12 13.55 +4.15% 68,570 92,061,054
2024-07-10 12.95 13.28 12.86 13.01 +0.08% 57,941 75,802,025
2024-07-09 12.85 13.05 12.7 13 +1.17% 76,722 99,012,627
2024-07-08 13.35 13.44 12.81 12.85 -4.1% 69,984 91,020,196
2024-07-05 12.95 13.45 12.9 13.4 +3.55% 77,845 102,614,461
2024-07-04 13.3 13.4 12.9 12.94 -2.34% 46,179 60,244,342
2024-07-03 13.47 13.56 13.16 13.25 -2% 59,311 78,973,224
2024-07-02 13.73 13.75 13.44 13.52 -1.31% 47,088 63,800,229
2024-07-01 13.56 13.92 13.37 13.7 +0.96% 74,553 101,766,996
2024-06-28 13.57 13.8 13.51 13.57 +0.07% 55,592 75,997,550
2024-06-27 13.9 13.9 13.52 13.56 -2.59% 40,233 54,812,225
2024-06-26 13.59 13.94 13.59 13.92 +2.58% 38,915 53,529,240
2024-06-25 13.8 13.89 13.51 13.57 -1.6% 52,831 72,261,916
2024-06-24 14.1 14.1 13.52 13.79 -2.27% 105,556 145,344,764
2024-06-21 13.99 14.3 13.91 14.11 +0.5% 59,965 84,476,916
2024-06-20 14.39 14.55 14.03 14.04 -2.16% 55,898 79,409,975
2024-06-19 14.5 14.69 14.33 14.35 -1.91% 45,764 66,001,376
2024-06-18 14.64 14.66 14.42 14.63 +0.41% 87,720 127,645,341
2024-06-17 14.28 14.64 14.25 14.57 +1.18% 64,953 94,249,861
2024-06-14 14.26 14.46 14.14 14.4 +0.84% 78,658 112,511,642
2024-06-13 14.41 14.49 14.22 14.28 -1.38% 82,641 118,255,771
2024-06-12 14.58 14.77 14.34 14.48 -1.3% 102,210 148,228,739
2024-06-11 14.32 14.7 14.19 14.67 +0.41% 68,226 98,911,282
2024-06-07 14.55 14.71 14.51 14.61 +0.55% 70,965 103,517,811
2024-06-06 14.87 14.88 14.48 14.53 -1.29% 79,721 116,619,209
2024-06-05 14.88 15.04 14.72 14.72 -1.08% 57,986 86,383,619
2024-06-04 14.41 14.93 14.39 14.88 +3.26% 100,349 147,626,558
2024-06-03 14.56 14.71 14.34 14.41 -0.89% 68,781 99,543,378
2024-05-31 14.59 14.86 14.51 14.54 -0.34% 47,698 69,636,150
2024-05-30 14.53 14.75 14.45 14.59 0% 62,597 91,176,838
2024-05-29 14.72 14.82 14.51 14.59 -1.08% 93,983 137,555,256
2024-05-28 14.88 15.07 14.7 14.75 -1.67% 90,959 134,978,761
2024-05-27 15.01 15.09 14.61 15 +0.33% 115,243 170,968,761
2024-05-24 15.15 15.28 14.91 14.95 -0.53% 91,491 137,827,496
2024-05-23 15.48 15.48 14.98 15.03 -4.27% 87,242 132,155,789
2024-05-22 15.72 15.9 15.6 15.7 -0.44% 69,710 109,854,025
2024-05-21 15.65 15.8 15.45 15.77 +0.7% 89,959 140,839,690
2024-05-20 15.4 15.75 15.4 15.66 +0.71% 100,115 156,512,046
2024-05-17 15.91 15.92 15.4 15.55 -1.77% 143,392 222,930,616
2024-05-16 15.72 16.15 15.7 15.83 +0.25% 161,826 257,818,738
2024-05-15 15.6 16.15 15.4 15.79 +0.51% 161,182 254,365,088
2024-05-14 15.35 15.78 15.15 15.71 +2.35% 187,896 292,744,543
2024-05-13 15.6 16.07 15.31 15.35 -1.85% 227,770 354,042,141
2024-05-10 15.55 15.89 15.32 15.64 +0.26% 260,277 407,994,926
2024-05-09 15.28 15.89 15.1 15.6 -0.38% 397,910 619,721,576
2024-05-08 14.85 16.08 14.77 15.66 +4.68% 445,488 684,784,625
2024-05-07 14.8 15.15 14.62 14.96 +0.74% 228,364 339,894,421
2024-05-06 14.6 14.92 14.25 14.85 +5.24% 274,717 402,627,411
2024-04-30 13.87 14.31 13.72 14.11 +1.36% 168,050 236,141,594
2024-04-29 13.64 14.1 13.56 13.92 +2.05% 196,128 271,176,961
2024-04-26 13.49 13.67 13.42 13.64 +0.29% 140,758 190,837,485
2024-04-25 13.47 13.8 13.4 13.6 +0.82% 128,588 175,625,588
2024-04-24 13.46 13.55 13.24 13.49 -0.3% 130,413 174,540,061
2024-04-23 13.05 13.56 13 13.53 +3.68% 218,359 290,322,475
2024-04-22 12.68 13.14 12.66 13.05 +2.84% 166,323 216,458,504
2024-04-19 12.8 12.84 12.49 12.69 -1.63% 147,306 186,173,380
2024-04-18 12.87 13.18 12.75 12.9 -0.77% 168,837 219,413,233
2024-04-17 12.86 13 12.66 13 +0.78% 218,149 280,094,455
2024-04-16 12.95 13.29 12.88 12.9 -0.85% 220,376 288,313,719
2024-04-15 12.85 13.26 12.79 13.01 +1.25% 175,114 228,179,347
2024-04-12 13.15 13.33 12.73 12.85 -2.95% 197,837 255,911,311
2024-04-11 13.1 13.52 13.03 13.24 -0.45% 227,202 302,019,302
2024-04-10 12.88 13.35 12.85 13.3 +4.56% 343,513 451,887,787
2024-04-09 12.36 12.74 12.32 12.72 +2.58% 92,469 115,884,324
2024-04-08 12.81 12.81 12.4 12.4 -3.35% 107,192 134,263,769
2024-04-03 12.89 13.1 12.81 12.83 -1.53% 111,101 143,560,262
2024-04-02 12.8 13.07 12.69 13.03 +1.32% 128,273 165,094,461
2024-04-01 12.6 12.91 12.59 12.86 +2.47% 113,629 144,935,166
2024-03-29 12.48 12.55 12.38 12.55 +0.8% 79,531 99,227,527
2024-03-28 12.37 12.7 12.35 12.45 +1.55% 143,332 179,454,883
2024-03-27 12.52 12.68 12.23 12.26 -2.31% 115,322 143,868,730
2024-03-26 12.68 12.82 12.46 12.55 -1.72% 151,471 190,374,549
2024-03-25 13.05 13.25 12.76 12.77 -2.44% 105,987 137,638,239
2024-03-22 13.51 13.53 13.03 13.09 -3.11% 141,137 186,219,929
2024-03-21 13.7 13.74 13.5 13.51 -1.17% 112,029 152,471,949
2024-03-20 13.55 13.7 13.38 13.67 +0.81% 118,289 160,297,318
2024-03-19 13.87 13.88 13.56 13.56 -2.38% 143,931 197,368,826
2024-03-18 13.83 13.9 13.63 13.89 +0.22% 161,700 223,058,863
2024-03-15 13.76 14.04 13.62 13.86 +0.29% 133,192 184,073,538
2024-03-14 14.07 14.22 13.72 13.82 +0.58% 218,345 304,039,853
2024-03-13 13.81 13.88 13.58 13.74 -0.51% 122,981 168,580,582
2024-03-12 13.59 13.97 13.58 13.81 +1.25% 176,924 244,028,200
2024-03-11 13.22 13.66 13.12 13.64 +2.79% 208,250 278,224,341
2024-03-08 13.46 13.68 12.94 13.27 -1.85% 218,693 289,126,075
2024-03-07 13.76 13.92 13.51 13.52 -2.66% 118,580 162,624,355
2024-03-06 13.95 14.05 13.68 13.89 +0.07% 124,005 171,991,061
2024-03-05 14.02 14.12 13.83 13.88 -2.05% 150,944 210,370,050
2024-03-04 13.96 14.55 13.9 14.17 +1.14% 211,632 299,896,289
2024-03-01 14.02 14.16 13.75 14.01 +0.21% 171,313 239,162,136
2024-02-29 13.42 14.1 13.42 13.98 +3.4% 267,538 369,689,563
2024-02-28 13.85 14.25 13.51 13.52 -1.89% 237,562 331,955,446
2024-02-27 13.62 13.78 13.5 13.78 +1.17% 143,430 195,139,849
2024-02-26 13.56 13.88 13.41 13.62 +0.29% 146,529 199,932,617
2024-02-23 13.64 13.64 13.25 13.58 -0.73% 148,536 199,689,153
2024-02-22 13.49 13.71 13.49 13.68 +0.51% 101,821 138,618,897
2024-02-21 13.4 13.92 13.23 13.61 -0.8% 165,221 225,318,184
2024-02-20 13.37 14.01 13.3 13.72 +0.88% 167,278 229,674,187
2024-02-19 13.95 13.95 13.31 13.6 +0.74% 208,430 283,835,232
2024-02-08 13.94 14.44 13.46 13.5 +1.12% 330,166 460,237,713
2024-02-07 12.68 13.35 12.38 13.35 +9.97% 219,311 288,583,195
2024-02-06 11 12.14 10.88 12.14 +9.96% 156,239 182,861,039
2024-02-05 11.51 11.58 10.66 11.04 -3.92% 175,667 194,804,084
2024-02-02 11.94 12.05 11.1 11.49 -4.09% 136,977 159,908,360
2024-02-01 12.15 12.29 11.92 11.98 -1.4% 116,386 140,750,781
2024-01-31 12.6 12.69 12.04 12.15 -4.48% 112,539 138,596,953
2024-01-30 12.88 13.1 12.69 12.72 -1.7% 67,710 87,120,328
2024-01-29 13.15 13.35 12.86 12.94 -2.71% 87,873 114,622,915
2024-01-26 13.7 13.83 13.19 13.3 -2.85% 82,948 112,007,499
2024-01-25 13.39 13.77 13.3 13.69 +3.01% 68,680 93,238,758
2024-01-24 13.35 13.56 12.82 13.29 -0.45% 86,221 113,518,032
2024-01-23 12.81 13.48 12.72 13.35 +4.22% 106,395 139,874,184
2024-01-22 13.63 13.68 12.77 12.81 -5.74% 104,671 138,303,926
2024-01-19 13.9 14.04 13.58 13.59 -2.51% 61,463 84,671,713
2024-01-18 13.65 13.98 13.43 13.94 +1.75% 106,055 144,659,743
2024-01-17 14.25 14.54 13.69 13.7 -4.46% 95,824 134,053,235
2024-01-16 14.36 14.44 14.09 14.34 -0.35% 78,947 112,704,455
2024-01-15 14.42 14.6 14.33 14.39 -0.62% 41,334 59,695,961
2024-01-12 14.65 14.73 14.48 14.48 -1.16% 41,046 59,857,285
2024-01-11 14.67 14.76 14.3 14.65 +2.02% 70,578 102,843,551
2024-01-10 14.63 14.76 14.3 14.36 -1.98% 57,444 83,457,965
2024-01-09 14.49 14.75 14.25 14.65 +1.24% 65,911 95,723,354
2024-01-08 14.91 14.92 14.47 14.47 -3.34% 68,378 100,007,313
2024-01-05 15.28 15.38 14.89 14.97 -2.22% 57,725 87,055,326
2024-01-04 15.45 15.45 15.22 15.31 -0.65% 38,863 59,439,063
2024-01-03 15.36 15.64 15.29 15.41 -0.52% 66,259 102,423,884
2024-01-02 15.42 15.6 15.23 15.49 +0.65% 71,462 110,364,370

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

ф╜░хеецЩ║шГ╜ 300836

近半年

цШещЫкщгЯхУБ 605567

近半年

цмвф╣Рхо╢ 300997

近半年

ф║Фц┤ЛшЗкцОз 300420

近半年

ш┐Сх▓╕шЫЛчЩ╜ 688137

近半年

STхРЙшНп 300108

2024年一季度

ц╛│хНОхЖЕщХЬ 688212

近半年

ч╗┐чФ░цЬ║цв░ 605259

2022-2023两年

ф╗Бх║жчФЯчЙй 688193

2024年一季度

ф║дхдзцШВчлЛ 600530

近三个月

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
储能电池
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
光伏产业
大数据

чзСхИЫф┐бцБп (300730)

2024年至今

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