ф║мх▒▒ш╜╗цЬ║ 000821

数据更新至:

添加到对比分析

12.81 +0.39%

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

12.81
+0.39% +0.05
12.74
开盘价
12.93
最高价
12.65
最低价
68,814
成交量
数据更新至: 2025-03-25

技术指标

13.05
MA5 (5日均线)
13.27
MA10 (10日均线)
13.59
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 12.74 12.93 12.65 12.81 +0.39% 68,814 88,073,461
2025-03-24 13.02 13.06 12.51 12.76 -2.07% 150,328 191,458,991
2025-03-21 13.2 13.35 12.99 13.03 -1.88% 127,300 167,110,355
2025-03-20 13.32 13.45 13.26 13.28 -0.6% 96,027 128,120,117
2025-03-19 13.52 13.52 13.26 13.36 -1.18% 131,014 175,070,923
2025-03-18 13.49 13.62 13.39 13.52 +0.45% 119,754 161,488,325
2025-03-17 13.53 13.65 13.44 13.46 -0.44% 119,374 161,402,940
2025-03-14 13.24 13.58 13.13 13.52 +1.65% 164,851 221,127,424
2025-03-13 13.68 13.74 13.18 13.3 -2.92% 219,082 292,653,157
2025-03-12 13.8 13.86 13.69 13.7 -0.65% 149,499 205,831,358
2025-03-11 13.74 13.8 13.56 13.79 -0.93% 165,403 226,037,854
2025-03-10 13.76 14.07 13.74 13.92 +1.75% 250,682 348,600,322
2025-03-07 13.69 13.83 13.45 13.68 -0.65% 208,660 283,956,151
2025-03-06 13.8 13.88 13.67 13.77 -0.07% 230,188 317,379,094
2025-03-05 13.9 13.9 13.54 13.78 -1.01% 209,707 287,286,560
2025-03-04 13.68 14.06 13.52 13.92 +0.8% 217,396 300,527,560
2025-03-03 13.64 14.07 13.64 13.81 +1.32% 291,486 404,960,125
2025-02-28 14.25 14.25 13.57 13.63 -5.28% 299,574 416,106,524
2025-02-27 14.25 14.47 13.95 14.39 +0.42% 400,907 569,620,806
2025-02-26 13.7 14.35 13.7 14.33 +4.14% 470,975 662,360,194
2025-02-25 13.58 13.94 13.46 13.76 +0.73% 359,692 495,769,195
2025-02-24 13.73 13.79 13.52 13.66 -1.66% 354,883 483,759,285
2025-02-21 13.11 13.95 13.05 13.89 +5.87% 605,067 829,011,794
2025-02-20 13.16 13.16 12.91 13.12 -0.3% 188,222 245,455,351
2025-02-19 12.63 13.16 12.61 13.16 +3.46% 266,765 346,481,811
2025-02-18 12.82 13.1 12.63 12.72 -0.78% 252,794 326,660,736
2025-02-17 12.84 13.01 12.7 12.82 +0.31% 132,284 169,554,096
2025-02-14 12.73 12.92 12.69 12.78 0% 107,600 137,836,534
2025-02-13 13 13.08 12.76 12.78 -2.14% 143,241 184,729,313
2025-02-12 12.93 13.09 12.87 13.06 +0.93% 166,021 215,644,189
2025-02-11 12.88 13.04 12.69 12.94 +0.54% 177,338 227,698,951
2025-02-10 12.99 13 12.76 12.87 -0.69% 166,850 214,554,230
2025-02-07 12.67 13.07 12.66 12.96 +2.45% 256,844 332,627,175
2025-02-06 12.18 12.68 12.12 12.65 +3.43% 171,097 213,597,962
2025-02-05 12.18 12.4 12.08 12.23 +0.99% 93,344 114,534,998
2025-01-27 12.42 12.53 12.11 12.11 -2.5% 89,452 109,814,703
2025-01-24 12.14 12.43 12.1 12.42 +2.14% 123,098 151,787,816
2025-01-23 12.45 12.55 12.16 12.16 -1.46% 130,848 161,986,777
2025-01-22 12.39 12.45 12.27 12.34 -1.2% 75,013 92,531,895
2025-01-21 12.58 12.63 12.33 12.49 -0.4% 77,671 96,514,512
2025-01-20 12.65 12.8 12.47 12.54 +0.16% 106,488 133,960,427
2025-01-17 12.42 12.62 12.33 12.52 +0.24% 88,478 110,463,503
2025-01-16 12.42 12.77 12.37 12.49 +0.24% 141,834 178,229,241
2025-01-15 12.32 12.73 12.22 12.46 +0.97% 196,105 244,434,307
2025-01-14 11.73 12.35 11.67 12.34 +5.2% 155,366 187,862,379
2025-01-13 11.54 11.85 11.49 11.73 +0.6% 83,714 97,719,449
2025-01-10 12 12.11 11.65 11.66 -3% 88,511 105,197,329
2025-01-09 11.76 12.13 11.76 12.02 +1.18% 96,999 116,612,146
2025-01-08 11.97 11.97 11.53 11.88 -0.59% 110,694 130,278,775
2025-01-07 11.86 11.97 11.76 11.95 +0.76% 82,522 98,042,214
2025-01-06 11.7 11.98 11.57 11.86 +1.37% 102,385 120,839,625
2025-01-03 12.09 12.19 11.68 11.7 -3.31% 138,349 164,988,690
2025-01-02 12.44 12.56 11.95 12.1 -2.81% 142,151 174,677,363
2024-12-31 12.99 13.05 12.45 12.45 -4.16% 149,412 189,231,324
2024-12-30 13.02 13.14 12.81 12.99 -0.38% 94,751 123,042,302
2024-12-27 13 13.19 12.9 13.04 +0.15% 120,577 157,791,572
2024-12-26 13.04 13.14 12.98 13.02 -0.15% 111,834 145,944,984
2024-12-25 13.24 13.28 12.94 13.04 -1.51% 124,801 162,995,393
2024-12-24 12.89 13.34 12.89 13.24 +2.72% 162,684 215,019,664
2024-12-23 13.26 13.31 12.84 12.89 -3.16% 172,343 225,071,076
2024-12-20 13.26 13.43 13.17 13.31 +0.6% 135,693 180,527,084
2024-12-19 13.14 13.3 13 13.23 -0.6% 183,057 241,116,272
2024-12-18 13.39 13.49 13.24 13.31 -0.3% 146,548 195,809,004
2024-12-17 13.83 13.84 13.32 13.35 -3.54% 210,730 284,738,861
2024-12-16 14.45 14.59 13.76 13.84 -3.82% 314,314 442,019,690
2024-12-13 14.31 14.99 14.26 14.39 -1.03% 512,525 748,204,343
2024-12-12 13.84 14.71 13.66 14.54 +5.13% 539,532 770,523,041
2024-12-11 13.85 13.9 13.73 13.83 0% 124,549 172,216,787
2024-12-10 14.18 14.18 13.8 13.83 +0.58% 228,291 319,960,409
2024-12-09 13.98 14.03 13.62 13.75 -2.07% 182,614 252,019,323
2024-12-06 14.05 14.12 13.69 14.04 +0.07% 194,681 271,342,183
2024-12-05 13.8 14.18 13.76 14.03 +1.08% 161,250 225,709,516
2024-12-04 14.17 14.18 13.78 13.88 -2.32% 184,868 257,773,525
2024-12-03 14.19 14.34 14.01 14.21 +0.21% 219,802 311,389,261
2024-12-02 13.88 14.22 13.62 14.18 +0.85% 260,050 365,103,998
2024-11-29 13.9 14.27 13.8 14.06 +0.57% 274,269 385,463,868
2024-11-28 13.83 14.4 13.81 13.98 +0.43% 308,931 436,661,476
2024-11-27 13.53 13.97 13.3 13.92 +2.2% 279,142 381,211,938
2024-11-26 13.69 14.02 13.59 13.62 -0.87% 201,752 278,191,273
2024-11-25 13.51 13.74 13.24 13.74 +1.63% 188,282 254,477,681
2024-11-22 14.1 14.21 13.51 13.52 -4.45% 223,080 309,306,338
2024-11-21 14.32 14.55 13.96 14.15 -0.56% 285,959 406,303,750
2024-11-20 14.09 14.36 13.94 14.23 +0.85% 255,601 362,214,186
2024-11-19 13.73 14.13 13.6 14.11 +4.13% 256,983 357,224,840
2024-11-18 13.98 14.19 13.43 13.55 -4.98% 297,467 409,380,564
2024-11-15 14.73 15.07 14.24 14.26 -4.3% 367,966 536,741,966
2024-11-14 15.5 16.1 14.82 14.9 -2.3% 551,306 853,208,339
2024-11-13 15.4 15.71 14.71 15.25 -1.49% 441,466 667,636,475
2024-11-12 15.71 16.26 15.28 15.48 -1.34% 860,762 1,359,119,683
2024-11-11 14.16 15.69 14.03 15.69 +10.03% 793,313 1,197,783,565
2024-11-08 14.37 14.74 14.03 14.26 -1.79% 537,431 771,679,622
2024-11-07 14.35 14.53 14.05 14.52 -1.16% 389,347 558,855,528
2024-11-06 14.34 15.15 14.24 14.69 +4.04% 667,186 985,644,191
2024-11-05 13.96 14.28 13.96 14.12 +0.28% 567,437 801,697,395
2024-11-04 13.2 14.37 13.2 14.08 -4.02% 658,721 918,783,659
2024-11-01 15.8 15.8 14.67 14.67 -10% 904,539 1,361,672,704
2024-10-31 15.82 16.57 15.05 16.3 +7.73% 1,238,033 1,977,365,627
2024-10-30 14.48 15.92 14.48 15.13 +2.58% 1,087,822 1,661,424,000
2024-10-29 15.43 16.12 14.52 14.75 +0.68% 1,497,760 2,285,305,733
2024-10-28 14.12 14.65 13.88 14.65 +9.98% 836,416 1,213,262,692
2024-10-25 12.05 13.32 12.03 13.32 +9.99% 961,055 1,256,697,632
2024-10-24 12.4 12.4 12.05 12.11 -3.35% 274,235 333,901,936
2024-10-23 12.28 12.99 12.12 12.53 +0.4% 599,942 753,539,206
2024-10-22 11.81 12.53 11.58 12.48 +6.03% 478,938 580,371,359
2024-10-21 11.62 12.12 11.6 11.77 +2.44% 308,203 363,840,169
2024-10-18 11.09 11.72 11.06 11.49 +3.61% 254,539 289,944,569
2024-10-17 11.27 11.38 11.08 11.09 -1.07% 134,704 151,096,021
2024-10-16 11.2 11.39 11.06 11.21 -1.23% 139,371 156,320,124
2024-10-15 11.6 11.74 11.34 11.35 -2.91% 158,634 182,898,464
2024-10-14 11.44 11.75 11.18 11.69 +2.19% 188,015 215,899,235
2024-10-11 12.11 12.11 11.31 11.44 -5.38% 201,297 234,006,816
2024-10-10 12.22 12.55 12.01 12.09 -1.14% 256,010 313,684,278
2024-10-09 13.2 13.2 12.22 12.23 -9.94% 437,178 550,763,119
2024-10-08 13.67 13.67 12.65 13.58 +9.25% 535,560 716,263,650
2024-09-30 11.84 12.43 11.54 12.43 +10% 483,472 584,863,883
2024-09-27 10.79 11.45 10.73 11.3 +7.11% 342,881 380,951,744
2024-09-26 10.2 10.55 10.15 10.55 +3.23% 195,377 202,772,161
2024-09-25 10.21 10.49 10.16 10.22 +0.69% 184,930 191,258,359
2024-09-24 9.82 10.16 9.78 10.15 +3.68% 184,563 185,017,409
2024-09-23 9.85 9.92 9.73 9.79 -0.41% 62,840 61,553,628
2024-09-20 9.97 9.97 9.75 9.83 -1.4% 85,003 83,622,347
2024-09-19 9.77 10.06 9.71 9.97 +2.68% 109,965 109,042,718
2024-09-18 9.71 9.77 9.59 9.71 0% 62,890 60,905,416
2024-09-13 10 10.07 9.71 9.71 -3.67% 137,536 135,282,024
2024-09-12 9.98 10.55 9.9 10.08 +1.1% 204,635 209,313,243
2024-09-11 9.89 10.06 9.87 9.97 +0.3% 63,286 63,142,541
2024-09-10 9.96 10 9.73 9.94 0% 91,558 90,284,121
2024-09-09 9.98 10.06 9.89 9.94 -0.4% 64,481 64,264,340
2024-09-06 10.2 10.23 9.97 9.98 -2.35% 93,071 93,556,208
2024-09-05 10.15 10.39 10.15 10.22 +0.69% 123,799 127,212,039
2024-09-04 9.97 10.32 9.92 10.15 +0.89% 128,915 131,043,700
2024-09-03 9.89 10.1 9.84 10.06 +1.72% 94,016 94,117,798
2024-09-02 10.09 10.23 9.88 9.89 -2.37% 116,350 117,048,001
2024-08-30 9.98 10.29 9.93 10.13 +0.8% 217,692 221,037,979
2024-08-29 9.5 10.26 9.41 10.05 +5.79% 234,543 233,667,743
2024-08-28 9.36 9.54 9.28 9.5 +1.28% 89,925 84,788,232
2024-08-27 9.6 9.6 9.33 9.38 -2.6% 121,208 114,273,961
2024-08-26 9.59 9.85 9.55 9.63 +0.42% 109,835 106,568,339
2024-08-23 9.68 9.76 9.52 9.59 -1.64% 93,628 89,941,419
2024-08-22 10.14 10.18 9.71 9.75 -3.27% 134,506 132,713,999
2024-08-21 10.02 10.11 9.99 10.08 +0.4% 54,168 54,494,995
2024-08-20 10.32 10.32 10.02 10.04 -2.43% 82,341 83,242,957
2024-08-19 10.42 10.5 10.27 10.29 -1.25% 63,605 65,938,672
2024-08-16 10.6 10.66 10.41 10.42 -1.88% 61,443 64,555,376
2024-08-15 10.47 10.73 10.37 10.62 +1.14% 92,336 97,750,648
2024-08-14 10.7 10.81 10.5 10.5 -1.78% 63,603 67,436,157
2024-08-13 10.57 10.75 10.44 10.69 +0.66% 77,579 82,136,652
2024-08-12 10.82 10.92 10.56 10.62 -1.3% 81,391 86,748,876
2024-08-09 10.95 11.1 10.76 10.76 -1.91% 76,731 83,549,523
2024-08-08 10.99 11.05 10.8 10.97 -0.72% 80,743 88,166,120
2024-08-07 11.11 11.17 11 11.05 -1.07% 93,284 103,241,133
2024-08-06 11.01 11.32 11 11.17 +2.38% 126,000 140,973,287
2024-08-05 11.16 11.34 10.91 10.91 -2.42% 100,344 111,703,715
2024-08-02 11.31 11.4 11.15 11.18 -1.58% 80,344 90,616,466
2024-08-01 11.3 11.43 11.23 11.36 +0.18% 94,346 107,017,298
2024-07-31 10.97 11.34 10.87 11.34 +3.66% 136,769 153,629,758
2024-07-30 10.89 10.98 10.79 10.94 +0.46% 60,521 65,970,062
2024-07-29 11.04 11.06 10.8 10.89 -0.91% 63,549 69,210,455
2024-07-26 10.85 11.04 10.83 10.99 +1.1% 82,476 90,314,528
2024-07-25 10.6 11.06 10.55 10.87 +2.26% 113,403 123,024,066
2024-07-24 10.8 10.92 10.62 10.63 -1.85% 76,158 81,672,159
2024-07-23 11.1 11.18 10.82 10.83 -2.43% 72,242 79,642,435
2024-07-22 11.12 11.25 11.06 11.1 -0.54% 70,914 79,079,498
2024-07-19 11.02 11.25 11.02 11.16 +0.36% 82,303 91,867,502
2024-07-18 10.99 11.25 10.9 11.12 -0.71% 118,983 131,663,104
2024-07-17 11.3 11.45 11.2 11.2 0% 118,844 134,450,814
2024-07-16 11.14 11.24 11.05 11.2 +0.27% 62,801 70,051,563
2024-07-15 11.29 11.35 11.12 11.17 -1.67% 71,251 79,853,505
2024-07-12 11.35 11.54 11.28 11.36 +0.35% 121,386 138,425,341
2024-07-11 11.11 11.38 11.11 11.32 +3.57% 132,625 149,374,941
2024-07-10 10.82 11.15 10.71 10.93 +1.02% 111,729 122,812,459
2024-07-09 10.6 10.88 10.46 10.82 +1.88% 100,337 107,299,956
2024-07-08 10.99 11 10.57 10.62 -3.89% 88,646 95,032,235
2024-07-05 10.88 11.08 10.76 11.05 +1.01% 76,552 83,838,665
2024-07-04 11.17 11.28 10.9 10.94 -2.23% 80,861 89,451,105
2024-07-03 11.35 11.44 11.13 11.19 -1.5% 72,847 81,811,469
2024-07-02 11.51 11.52 11.3 11.36 -1.39% 84,311 95,972,033
2024-07-01 11.32 11.59 11.3 11.52 +1.68% 89,009 101,890,095
2024-06-28 11.22 11.52 11.18 11.33 +0.18% 82,982 94,594,362
2024-06-27 11.5 11.6 11.3 11.31 -2.16% 72,379 82,733,719
2024-06-26 11.21 11.59 11.16 11.56 +2.76% 101,868 116,111,990
2024-06-25 11.3 11.44 11.16 11.25 -0.44% 75,902 85,790,299
2024-06-24 11.65 11.68 11.26 11.3 -3.67% 102,016 116,572,299
2024-06-21 11.77 11.97 11.73 11.73 +0.26% 65,348 77,116,115
2024-06-20 12.13 12.13 11.69 11.7 -2.82% 102,993 121,832,858
2024-06-19 12.33 12.33 12.04 12.04 -2.35% 105,461 127,928,036
2024-06-18 12.05 12.34 12.05 12.33 +1.82% 109,161 133,879,380
2024-06-17 12 12.17 11.85 12.11 +0.33% 95,431 114,843,472
2024-06-14 12.17 12.22 11.92 12.07 -0.49% 110,497 133,054,675
2024-06-13 12.19 12.33 12.12 12.13 -0.9% 99,312 121,479,033
2024-06-12 12.09 12.28 12.02 12.24 +0.58% 83,103 101,582,113
2024-06-11 12 12.19 11.82 12.17 +0.75% 90,908 109,235,670
2024-06-07 12.06 12.17 11.87 12.08 +0.33% 93,811 113,049,414
2024-06-06 12.48 12.61 11.94 12.04 -3.76% 164,321 200,140,229
2024-06-05 12.75 12.82 12.49 12.51 -0.71% 99,355 125,681,072
2024-06-04 12.5 12.6 12.24 12.6 -0.63% 163,048 202,252,867
2024-06-03 12.81 12.82 12.61 12.68 -1.78% 118,928 151,140,543
2024-05-31 13.13 13.18 12.88 12.91 +0.31% 104,610 135,704,077
2024-05-30 13.02 13.1 12.82 12.87 -0.77% 104,703 135,309,270
2024-05-29 12.78 13.3 12.75 12.97 +1.17% 214,271 281,726,844
2024-05-28 12.95 13.07 12.81 12.82 -1.23% 97,342 125,771,999
2024-05-27 12.93 12.99 12.56 12.98 +0.7% 144,301 183,767,333
2024-05-24 13.16 13.35 12.88 12.89 -2.2% 177,337 231,696,565
2024-05-23 13.68 13.75 13.17 13.18 -4.49% 279,259 372,405,392
2024-05-22 13.15 14.18 12.68 13.8 +2.3% 526,280 715,827,280
2024-05-21 13.71 13.72 13.44 13.49 -1.6% 115,890 156,635,979
2024-05-20 13.74 13.86 13.61 13.71 -0.36% 112,291 154,189,156
2024-05-17 13.44 13.77 13.28 13.76 +1.47% 159,446 215,805,764
2024-05-16 13.62 13.71 13.46 13.56 -0.73% 159,599 217,146,849
2024-05-15 13.93 14.36 13.64 13.66 -1.87% 203,332 284,169,072
2024-05-14 13.91 14.07 13.77 13.92 +0.07% 139,575 193,692,203
2024-05-13 13.95 14.11 13.76 13.91 -1.63% 171,972 239,543,189
2024-05-10 14.2 14.3 13.89 14.14 -0.98% 246,919 347,110,485
2024-05-09 14.06 14.68 14.06 14.28 +1.42% 366,776 529,695,192
2024-05-08 14.42 14.52 14.07 14.08 -2.29% 215,554 307,622,219
2024-05-07 14.5 14.59 14.33 14.41 -0.76% 256,334 370,183,509
2024-05-06 14.49 14.63 14.36 14.52 +1.47% 257,280 372,877,734
2024-04-30 14.5 14.64 14.2 14.31 -2.25% 302,789 435,642,655
2024-04-29 14.43 14.92 14.3 14.64 +1.46% 433,035 633,243,156
2024-04-26 14.06 14.65 13.86 14.43 +2.34% 458,364 656,874,483
2024-04-25 13.77 14.45 13.55 14.1 +5.78% 510,149 713,169,054
2024-04-24 13.35 13.56 13.26 13.33 -0.97% 209,545 280,415,483
2024-04-23 13.47 13.76 13.4 13.46 -1.25% 221,244 299,959,174
2024-04-22 13.03 14.21 12.95 13.63 +5.5% 412,811 565,492,743
2024-04-19 13.4 13.4 12.82 12.92 -3.15% 187,426 243,163,588
2024-04-18 13.4 13.66 13.06 13.34 -1.11% 207,764 277,674,784
2024-04-17 12.72 13.55 12.72 13.49 +7.58% 276,626 369,039,869
2024-04-16 13.64 13.64 12.46 12.54 -8.47% 302,766 389,889,133
2024-04-15 14.33 14.57 13.46 13.7 -4.73% 331,074 461,546,486
2024-04-12 14.88 14.88 14.38 14.38 -3.43% 343,452 499,215,662
2024-04-11 14 15.13 13.93 14.89 +5.23% 651,598 954,081,764
2024-04-10 13.65 14.58 13.57 14.15 +4.97% 594,871 842,298,483
2024-04-09 13.38 13.63 13.35 13.48 +1.28% 125,078 168,896,533
2024-04-08 13.8 13.8 13.3 13.31 -3.34% 142,412 191,341,326
2024-04-03 14.1 14.12 13.68 13.77 -1.92% 183,787 253,653,763
2024-04-02 14.11 14.27 13.65 14.04 -0.64% 247,085 343,741,899
2024-04-01 13.6 14.17 13.6 14.13 +4.82% 268,769 374,899,010
2024-03-29 13.83 13.9 13.38 13.48 -2.53% 182,071 247,095,821
2024-03-28 13.37 13.95 13.31 13.83 +4.54% 238,652 324,615,301
2024-03-27 13.95 14 13.22 13.23 -5.16% 177,556 240,196,588
2024-03-26 14.08 14.19 13.6 13.95 -0.92% 199,769 277,888,738
2024-03-25 14.64 14.7 14.03 14.08 -3.16% 212,260 305,115,179
2024-03-22 14.92 14.96 14.48 14.54 -2.55% 207,203 303,443,932
2024-03-21 15.05 15.07 14.86 14.92 -0.86% 216,033 323,124,933
2024-03-20 14.72 15.45 14.7 15.05 +2.24% 357,078 538,845,185
2024-03-19 15 15.15 14.71 14.72 -1.8% 257,461 383,197,739
2024-03-18 15 15.09 14.75 14.99 +1.15% 261,412 389,610,368
2024-03-15 14.95 14.95 14.57 14.82 -0.87% 238,815 352,024,490
2024-03-14 14.88 15.17 14.59 14.95 +0.34% 273,054 406,658,783
2024-03-13 14.93 15.1 14.75 14.9 -0.2% 315,859 471,257,148
2024-03-12 15.11 15.68 14.81 14.93 -1.13% 584,038 883,075,670
2024-03-11 14.45 15.14 14.4 15.1 +5.37% 585,954 867,559,386
2024-03-08 13.72 14.45 13.7 14.33 +4.29% 414,278 589,037,602
2024-03-07 14.07 14.2 13.73 13.74 -2.35% 203,176 283,409,585
2024-03-06 13.48 14.28 13.45 14.07 +3% 280,104 391,341,347
2024-03-05 13.78 13.82 13.53 13.66 -2.01% 183,211 250,677,097
2024-03-04 14 14.14 13.82 13.94 -0.43% 176,599 246,362,311
2024-03-01 13.88 14.14 13.63 14 +1.45% 252,848 351,985,477
2024-02-29 13.15 13.85 13.08 13.8 +3.68% 269,929 367,941,194
2024-02-28 14.21 14.69 13.3 13.31 -6.14% 465,489 657,170,627
2024-02-27 13.72 14.23 13.67 14.18 +1.87% 367,224 510,729,798
2024-02-26 13.8 14.43 13.52 13.92 +4.04% 423,944 587,864,843
2024-02-23 12.96 13.5 12.96 13.38 +3.4% 278,999 369,981,659
2024-02-22 12.6 13.13 12.55 12.94 +1.57% 220,122 283,299,100
2024-02-21 12.4 13.09 12.31 12.74 +1.68% 290,848 372,948,916
2024-02-20 12.4 12.59 12.12 12.53 +0.24% 197,600 244,615,794
2024-02-19 12.35 12.57 12.24 12.5 +1.54% 215,688 267,739,879
2024-02-08 11.99 12.4 11.93 12.31 +3.97% 243,576 298,542,694
2024-02-07 11.33 12.24 11.32 11.84 +4.5% 311,666 370,756,573
2024-02-06 10.28 11.43 10.15 11.33 +7.29% 268,275 293,505,937
2024-02-05 11.6 11.6 10.52 10.56 -9.67% 316,860 344,083,898
2024-02-02 12.27 12.49 11.28 11.69 -6.03% 284,313 338,684,832
2024-02-01 12.08 12.82 12.07 12.44 +1.88% 239,614 300,417,418
2024-01-31 12.65 13.1 12.2 12.21 -5.57% 250,274 315,033,456
2024-01-30 13.7 13.86 12.89 12.93 -6.03% 316,355 420,828,378
2024-01-29 14.98 14.98 13.75 13.76 -8.14% 401,806 568,290,089
2024-01-26 15.3 15.5 14.85 14.98 -2.85% 299,890 454,977,300
2024-01-25 14.85 15.56 14.34 15.42 +3.49% 440,356 662,929,589
2024-01-24 15.1 15.25 14.49 14.9 -1.78% 340,972 506,174,912
2024-01-23 14.25 15.65 13.88 15.17 +5.2% 541,712 811,723,396
2024-01-22 15.15 15.35 14.27 14.42 -6.73% 441,076 649,355,034
2024-01-19 16.14 16.32 15.45 15.46 -5.27% 438,440 691,611,585
2024-01-18 15.86 16.41 15.76 16.32 +2.51% 550,397 889,170,393
2024-01-17 16.49 16.59 15.87 15.92 -4.04% 374,156 605,545,380
2024-01-16 16.62 17.09 16.3 16.59 -0.9% 490,455 816,277,904
2024-01-15 17.05 17.24 16.5 16.74 -1.7% 574,709 967,180,231
2024-01-12 16.7 18.3 16.55 17.03 +2.04% 1,099,018 1,903,130,155
2024-01-11 16.21 16.76 16.18 16.69 +1.21% 761,157 1,253,445,465
2024-01-10 16.24 17.05 16.01 16.49 +1.17% 1,154,243 1,907,051,772
2024-01-09 14.6 16.3 14.52 16.3 +9.99% 947,700 1,512,938,180
2024-01-08 14.64 15.24 14.46 14.82 +0.34% 281,028 415,909,820
2024-01-05 15.15 15.45 14.65 14.77 -3.08% 259,932 390,746,086
2024-01-04 15.5 15.5 15.11 15.24 -1.87% 179,216 273,159,497
2024-01-03 15.66 15.88 15.27 15.53 -1.71% 281,168 436,360,467
2024-01-02 15.83 16.03 15.65 15.8 -0.57% 344,172 543,839,153

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

ц╡Оц░СхБех║╖ 603222

近期数据

цЫ╝хНбщ╛Щ 300945

近半年

цБТшкЙчОпф┐Э 688309

2024年一季度

шГЬхоПчзСцКА 300476

2023年全年

х▓▒ч╛ОшВбф╗╜ 603730

2023年全年

хРИчЩ╛щЫЖхЫв 000417

2024年一季度

ц╡Щхдзч╜СцЦ░ 600797

近期数据

хдйшИЯцЦЗхМЦ 300148

近三个月

шУЭчЙ╣хЕЙхнж 688127

2024年至今

ф╕ЗщЗМщйм 300591

近期数据

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

近半年
AI人工智能
储能电池
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
芯片

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