щФбф╕ЪшВбф╗╜ 000960

数据更新至:

添加到对比分析

15.67 -0.89%

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

15.67
-0.89% -0.14
15.7
开盘价
15.98
最高价
15.45
最低价
288,054
成交量
数据更新至: 2025-03-25

技术指标

15.70
MA5 (5日均线)
15.77
MA10 (10日均线)
15.13
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 15.7 15.98 15.45 15.67 -0.89% 288,054 452,496,416
2025-03-24 15.45 15.96 15.36 15.81 +2.26% 511,785 803,902,156
2025-03-21 15.76 15.93 15.4 15.46 -1.34% 401,568 628,175,973
2025-03-20 15.85 15.98 15.63 15.67 -1.26% 315,795 497,593,462
2025-03-19 15.89 16 15.74 15.87 -0.38% 354,018 561,625,304
2025-03-18 16.09 16.29 15.86 15.93 -0.99% 648,735 1,039,415,483
2025-03-17 16.05 16.43 15.9 16.09 -2.66% 1,135,735 1,826,898,371
2025-03-14 16.91 16.91 16.45 16.53 +7.55% 2,132,756 3,576,938,931
2025-03-13 15.4 15.48 15.13 15.37 +0.26% 299,757 457,739,672
2025-03-12 15.52 15.61 15.2 15.33 -1.22% 360,949 556,328,021
2025-03-11 15.09 15.55 15.03 15.52 +1.9% 540,927 831,797,440
2025-03-10 15.17 15.4 15.01 15.23 +1.8% 543,059 825,694,272
2025-03-07 14.42 15.08 14.39 14.96 +4.18% 742,859 1,105,155,359
2025-03-06 14.22 14.42 14.17 14.36 +1.7% 272,443 390,178,324
2025-03-05 14.07 14.16 13.91 14.12 +0.07% 217,225 305,459,793
2025-03-04 14.09 14.15 14.02 14.11 +0.07% 115,898 163,339,296
2025-03-03 13.96 14.31 13.94 14.1 +1.88% 257,671 364,932,654
2025-02-28 14.05 14.14 13.84 13.84 -2.12% 284,156 396,754,194
2025-02-27 14.45 14.5 14.06 14.14 -2.82% 331,981 472,208,562
2025-02-26 14.35 14.57 14.33 14.55 +1.32% 194,092 281,161,642
2025-02-25 14.49 14.54 14.32 14.36 -1.71% 198,685 286,663,332
2025-02-24 14.65 14.69 14.52 14.61 0% 170,512 249,396,245
2025-02-21 14.57 14.88 14.53 14.61 +1.04% 329,274 483,822,778
2025-02-20 14.39 14.47 14.3 14.46 +0.42% 150,930 217,269,843
2025-02-19 14.37 14.42 14.31 14.4 +0.42% 151,093 217,037,531
2025-02-18 14.52 14.56 14.3 14.34 -1.24% 165,712 239,269,983
2025-02-17 14.71 14.73 14.47 14.52 -1.89% 253,996 370,126,378
2025-02-14 14.67 14.94 14.65 14.8 +1.37% 234,411 346,103,972
2025-02-13 14.66 14.76 14.56 14.6 -0.41% 157,176 230,187,598
2025-02-12 14.77 14.77 14.49 14.66 -0.95% 258,108 376,963,469
2025-02-11 14.9 15.01 14.78 14.8 -0.74% 216,191 321,481,881
2025-02-10 14.99 15.1 14.88 14.91 0% 230,154 344,155,206
2025-02-07 14.87 15.05 14.78 14.91 -0.13% 310,184 462,435,060
2025-02-06 14.64 14.94 14.62 14.93 +1.98% 321,386 476,771,324
2025-02-05 14.85 14.87 14.44 14.64 +1.31% 240,698 350,694,934
2025-01-27 14.43 14.59 14.39 14.45 +0.14% 167,556 242,803,265
2025-01-24 14.33 14.45 14.25 14.43 +0.84% 150,552 216,253,973
2025-01-23 14.48 14.62 14.31 14.31 -1.04% 172,706 249,806,848
2025-01-22 14.42 14.59 14.34 14.46 -0.41% 152,882 221,172,741
2025-01-21 14.5 14.6 14.28 14.52 +0.97% 188,649 273,023,671
2025-01-20 14.61 14.65 14.3 14.38 -1.37% 212,219 306,418,136
2025-01-17 14.43 14.6 14.38 14.58 +0.55% 178,506 258,972,755
2025-01-16 14.39 14.57 14.33 14.5 +1.61% 241,856 349,547,225
2025-01-15 14.44 14.51 14.2 14.27 -1.52% 164,716 235,550,188
2025-01-14 14.29 14.51 14.22 14.49 +1.12% 240,881 347,184,717
2025-01-13 14 14.46 13.91 14.33 +1.63% 179,622 256,268,499
2025-01-10 14.19 14.53 14.1 14.1 -0.7% 181,291 258,939,447
2025-01-09 14.01 14.25 13.95 14.2 +1.07% 176,951 250,425,510
2025-01-08 14.24 14.27 13.8 14.05 -1.4% 194,070 271,895,909
2025-01-07 14.17 14.31 13.99 14.25 +0.35% 185,449 262,875,340
2025-01-06 14 14.42 13.97 14.2 +1.5% 200,044 284,110,982
2025-01-03 13.94 14.37 13.94 13.99 +0.43% 243,355 344,387,770
2025-01-02 14.02 14.32 13.82 13.93 -0.71% 230,433 324,131,533
2024-12-31 14.63 14.63 14.01 14.03 -3.9% 230,191 328,876,956
2024-12-30 14.43 14.65 14.42 14.6 +1.04% 151,318 220,122,840
2024-12-27 14.39 14.53 14.35 14.45 +0.56% 144,210 208,170,849
2024-12-26 14.36 14.5 14.33 14.37 0% 122,676 176,912,660
2024-12-25 14.48 14.5 14.18 14.37 +0.07% 168,322 241,499,478
2024-12-24 14.2 14.36 14.2 14.36 +0.98% 133,232 190,098,205
2024-12-23 14.32 14.39 14.2 14.22 -0.28% 154,881 221,623,202
2024-12-20 14.34 14.42 14.25 14.26 -0.83% 135,454 193,690,433
2024-12-19 14.31 14.44 14.18 14.38 -0.55% 170,355 243,416,707
2024-12-18 14.57 14.67 14.44 14.46 -0.69% 149,024 217,000,771
2024-12-17 14.55 14.68 14.49 14.56 -0.14% 137,283 200,257,932
2024-12-16 14.74 14.82 14.51 14.58 -1.29% 173,915 254,343,999
2024-12-13 15.03 15.03 14.75 14.77 -2.76% 267,177 396,649,369
2024-12-12 15.11 15.2 15.03 15.19 +1% 234,370 354,806,183
2024-12-11 14.83 15.26 14.82 15.04 +1.08% 374,129 563,885,647
2024-12-10 15.09 15.17 14.84 14.88 +1.09% 452,801 679,664,669
2024-12-09 14.8 15.04 14.6 14.72 -0.88% 251,654 373,343,374
2024-12-06 14.7 14.94 14.66 14.85 +0.68% 211,250 313,103,889
2024-12-05 14.78 14.81 14.66 14.75 -0.47% 133,377 196,478,000
2024-12-04 14.92 14.99 14.74 14.82 +0.27% 244,074 363,267,981
2024-12-03 14.81 14.81 14.62 14.78 -0.2% 149,935 220,587,591
2024-12-02 14.7 14.87 14.65 14.81 +1.02% 198,850 294,001,439
2024-11-29 14.52 14.72 14.43 14.66 +1.59% 187,899 274,568,581
2024-11-28 14.5 14.55 14.4 14.43 -1.1% 150,801 218,230,465
2024-11-27 14.44 14.59 14.26 14.59 +0.97% 191,339 275,632,221
2024-11-26 14.63 14.7 14.42 14.45 -1.23% 156,275 227,522,384
2024-11-25 14.65 14.81 14.47 14.63 +0.21% 183,813 268,864,528
2024-11-22 15.11 15.16 14.58 14.6 -3.76% 238,849 355,167,147
2024-11-21 15.1 15.22 15.01 15.17 -0.07% 175,836 265,899,835
2024-11-20 15.09 15.2 14.98 15.18 +0.33% 244,147 368,775,203
2024-11-19 14.99 15.19 14.85 15.13 +1.75% 200,048 300,708,642
2024-11-18 15.03 15.29 14.75 14.87 -1.06% 333,526 500,858,635
2024-11-15 15.16 15.34 15.01 15.03 -0.86% 231,086 350,518,010
2024-11-14 15.47 15.68 15.14 15.16 -2.7% 281,479 433,050,849
2024-11-13 15.51 15.78 15.45 15.58 -1.27% 308,632 480,964,457
2024-11-12 16.17 16.35 15.62 15.78 -2.77% 525,736 842,169,113
2024-11-11 16.05 16.23 15.94 16.23 0% 423,266 681,494,608
2024-11-08 16.66 16.76 15.98 16.23 -0.98% 625,629 1,022,795,206
2024-11-07 15.96 16.41 15.88 16.39 +0.43% 467,153 756,086,330
2024-11-06 16.35 16.66 16.22 16.32 -0.18% 544,558 895,287,543
2024-11-05 15.98 16.44 15.93 16.35 +1.62% 602,233 977,503,458
2024-11-04 16.18 16.2 15.72 16.09 +1.64% 514,158 821,367,601
2024-11-01 15.31 16.44 15.31 15.83 +3.46% 995,168 1,593,191,296
2024-10-31 15.21 15.51 15.1 15.3 +0.2% 318,321 488,721,037
2024-10-30 15.1 15.42 15.05 15.27 +0.26% 246,771 375,329,266
2024-10-29 15.66 15.7 15.22 15.23 -2.62% 397,111 613,021,776
2024-10-28 15.46 15.65 15.33 15.64 +0.58% 365,629 567,473,239
2024-10-25 15.5 15.73 15.39 15.55 -0.06% 292,779 455,069,112
2024-10-24 15.54 15.65 15.31 15.56 -0.06% 197,494 305,405,486
2024-10-23 15.63 15.81 15.4 15.57 -0.38% 331,011 515,921,083
2024-10-22 15.58 15.79 15.47 15.63 -0.82% 297,115 463,406,413
2024-10-21 15.39 15.94 15.13 15.76 +2.74% 597,230 932,085,050
2024-10-18 15.21 15.62 14.98 15.34 +0.46% 554,914 844,114,598
2024-10-17 15.59 15.79 15.26 15.27 -1.93% 179,779 279,425,478
2024-10-16 15.39 15.73 15.26 15.57 +0.97% 197,808 306,937,040
2024-10-15 15.91 16.07 15.41 15.42 -4.1% 302,644 475,840,884
2024-10-14 15.8 16.29 15.69 16.08 +3.08% 326,307 521,757,562
2024-10-11 15.97 16.08 15.42 15.6 -2.32% 253,586 399,292,152
2024-10-10 15.75 16.43 15.58 15.97 +2.9% 439,791 704,038,183
2024-10-09 16.32 16.38 15.41 15.52 -8.33% 516,421 822,089,158
2024-10-08 17.9 17.9 16.01 16.93 +3.87% 819,918 1,392,876,771
2024-09-30 15.73 16.4 15.34 16.3 +8.38% 641,631 1,022,524,458
2024-09-27 14.59 15.2 14.51 15.04 +5.17% 397,870 589,468,727
2024-09-26 13.77 14.3 13.74 14.3 +3.7% 296,434 414,736,978
2024-09-25 14.17 14.31 13.75 13.79 -0.72% 365,590 514,651,179
2024-09-24 13.51 13.89 13.39 13.89 +4.36% 233,935 320,374,544
2024-09-23 13.37 13.58 13.27 13.31 -1.19% 139,379 186,696,433
2024-09-20 13.21 13.47 13.11 13.47 +1.51% 197,411 263,672,685
2024-09-19 12.85 13.27 12.69 13.27 +3.59% 214,186 280,598,865
2024-09-18 12.8 12.93 12.6 12.81 +0.08% 140,989 180,226,960
2024-09-13 13.1 13.18 12.78 12.8 -0.93% 127,090 164,805,985
2024-09-12 12.92 13.1 12.86 12.92 0% 94,403 122,442,597
2024-09-11 12.82 12.94 12.77 12.92 +0.08% 108,418 139,216,952
2024-09-10 13.03 13.04 12.69 12.91 -0.62% 131,832 169,279,726
2024-09-09 13 13.09 12.84 12.99 -1.37% 141,001 182,403,965
2024-09-06 13.25 13.32 13.13 13.17 -0.45% 103,095 136,105,278
2024-09-05 13.28 13.42 13.13 13.23 0% 96,162 127,261,962
2024-09-04 13.33 13.4 13.14 13.23 -2.29% 134,837 178,686,531
2024-09-03 13.39 13.71 13.39 13.54 +0.67% 107,785 146,236,070
2024-09-02 13.9 13.9 13.39 13.45 -3.58% 246,113 333,977,442
2024-08-30 13.84 14.18 13.67 13.95 +0.87% 229,217 320,629,853
2024-08-29 13.48 13.91 13.39 13.83 +0.88% 153,996 211,293,104
2024-08-28 13.85 14.05 13.66 13.71 -0.8% 145,097 200,908,821
2024-08-27 14 14.04 13.64 13.82 -1.85% 139,258 191,864,868
2024-08-26 14.16 14.2 13.84 14.08 +0.64% 169,504 237,130,872
2024-08-23 13.81 14.02 13.72 13.99 +0.87% 106,339 148,036,475
2024-08-22 14.07 14.1 13.82 13.87 -0.79% 119,888 167,127,414
2024-08-21 13.83 14.02 13.76 13.98 +0.29% 96,492 134,401,591
2024-08-20 14.23 14.25 13.85 13.94 -1.48% 131,767 184,538,100
2024-08-19 14.05 14.33 14.02 14.15 +1% 148,761 211,338,144
2024-08-16 14.3 14.34 13.98 14.01 +0.36% 215,162 303,773,420
2024-08-15 13.74 14.03 13.64 13.96 +1.75% 132,820 184,272,541
2024-08-14 14 14.02 13.7 13.72 -1.08% 129,953 179,985,060
2024-08-13 13.9 14.04 13.7 13.87 0% 137,640 190,607,865
2024-08-12 13.82 14.13 13.68 13.87 0% 203,199 281,573,309
2024-08-09 13.9 14.3 13.87 13.87 +3.58% 439,859 617,620,584
2024-08-08 13.4 13.52 13.24 13.39 -0.45% 107,891 144,328,409
2024-08-07 13.48 13.63 13.35 13.45 +0.45% 141,512 191,249,508
2024-08-06 13.56 13.69 13.24 13.39 -0.15% 158,417 212,624,884
2024-08-05 13.51 13.82 13.39 13.41 -2.12% 225,986 306,776,673
2024-08-02 13.78 13.88 13.65 13.7 -2.42% 211,226 290,469,725
2024-08-01 14.21 14.35 13.93 14.04 -0.14% 228,725 323,166,052
2024-07-31 13.48 14.07 13.42 14.06 +5.24% 250,909 346,566,408
2024-07-30 13.49 13.49 13.31 13.36 -1.55% 156,054 208,717,400
2024-07-29 13.72 13.77 13.48 13.57 -0.15% 152,432 207,329,017
2024-07-26 13.21 13.81 13.21 13.59 +3.82% 292,283 396,970,462
2024-07-25 13.41 13.48 13.03 13.09 -4.03% 272,107 358,899,975
2024-07-24 13.65 13.7 13.34 13.64 -0.07% 266,123 360,191,260
2024-07-23 14.5 14.59 13.61 13.65 -6.06% 473,523 659,226,775
2024-07-22 14.88 15.03 14.49 14.53 -2.74% 273,570 400,783,058
2024-07-19 15 15.09 14.74 14.94 -3.11% 249,408 372,369,116
2024-07-18 15.11 15.45 14.93 15.42 -1.15% 298,121 451,693,912
2024-07-17 16.21 16.28 15.55 15.6 -3.17% 289,416 456,323,653
2024-07-16 15.8 16.2 15.76 16.11 +0.75% 241,076 386,587,698
2024-07-15 15.88 16.24 15.67 15.99 -0.25% 262,956 420,971,243
2024-07-12 16.33 16.48 15.87 16.03 -3.78% 421,234 681,225,076
2024-07-11 16.19 16.83 16.01 16.66 +6.18% 435,789 717,997,760
2024-07-10 16.1 16.42 15.61 15.69 -3.03% 367,608 590,387,320
2024-07-09 15.5 16.21 15.5 16.18 +3.72% 310,999 493,461,920
2024-07-08 16 16.08 15.5 15.6 -0.7% 261,833 414,070,113
2024-07-05 15.25 15.78 15.1 15.71 +2.95% 226,592 350,746,085
2024-07-04 15.7 15.79 15.23 15.26 -1.55% 192,605 298,810,763
2024-07-03 15.59 15.67 15.44 15.5 -1.08% 138,376 214,804,168
2024-07-02 15.81 15.85 15.53 15.67 -1.38% 161,613 253,118,611
2024-07-01 15.51 15.93 15.5 15.89 +2.58% 247,014 389,653,341
2024-06-28 14.79 15.68 14.79 15.49 +4.8% 350,365 536,898,690
2024-06-27 15.09 15.1 14.76 14.78 -2.38% 213,786 318,487,267
2024-06-26 14.92 15.17 14.76 15.14 -0.2% 264,799 395,480,576
2024-06-25 15.18 15.37 15.02 15.17 -0.39% 204,452 310,210,244
2024-06-24 15.17 15.37 15.02 15.23 -1.04% 214,924 326,849,314
2024-06-21 15.68 15.86 15.37 15.39 -1.16% 202,783 315,132,566
2024-06-20 15.69 15.97 15.47 15.57 +0.26% 250,500 393,620,131
2024-06-19 15.53 15.72 15.45 15.53 +0.52% 182,773 284,815,197
2024-06-18 15.3 15.57 15.27 15.45 +1.31% 208,415 321,507,442
2024-06-17 15.5 15.62 15.11 15.25 -2.12% 255,761 391,034,087
2024-06-14 15.5 15.66 15.4 15.58 -0.51% 240,192 373,064,550
2024-06-13 15.9 16.04 15.51 15.66 -2.31% 290,302 455,912,177
2024-06-12 15.5 16.13 15.45 16.03 +3.35% 377,822 597,288,587
2024-06-11 15.74 15.74 15.25 15.51 -2.88% 349,512 539,350,342
2024-06-07 16.14 16.16 15.75 15.97 +1.01% 222,690 355,184,404
2024-06-06 15.92 16.14 15.74 15.81 +0.64% 301,257 480,655,778
2024-06-05 15.97 16.03 15.7 15.71 -3.62% 345,973 547,572,797
2024-06-04 15.96 16.47 15.89 16.3 +2.32% 333,100 537,816,519
2024-06-03 16.55 16.6 15.75 15.93 -5.18% 557,315 899,479,357
2024-05-31 16.92 17.28 16.63 16.8 -0.24% 299,669 505,162,338
2024-05-30 17.82 17.89 16.75 16.84 -5.71% 515,482 889,148,368
2024-05-29 17.22 18.02 17.06 17.86 +3.96% 575,476 1,018,212,556
2024-05-28 16.82 17.75 16.82 17.18 +3.81% 656,453 1,138,549,226
2024-05-27 16.17 16.57 16.17 16.55 +2.41% 230,559 378,995,709
2024-05-24 16.03 16.37 16.02 16.16 +0.19% 228,703 371,131,650
2024-05-23 16.47 16.54 16.04 16.13 -5.45% 376,388 612,951,674
2024-05-22 17.2 17.35 16.96 17.06 -2.35% 245,720 421,215,601
2024-05-21 17.93 18.03 17.28 17.47 -2.62% 488,626 856,506,113
2024-05-20 17.61 18.18 17.32 17.94 +4.48% 701,047 1,245,816,251
2024-05-17 17.05 17.2 16.76 17.17 +1.3% 315,537 535,206,142
2024-05-16 17.51 17.76 16.9 16.95 -2.92% 464,782 802,681,576
2024-05-15 17.3 17.79 17.2 17.46 -0.17% 430,066 752,131,768
2024-05-14 17.35 17.57 17.11 17.49 +2.88% 484,522 840,598,019
2024-05-13 16.97 17.12 16.7 17 -2.35% 379,757 641,828,092
2024-05-10 17.41 17.65 16.84 17.41 +2.71% 555,937 957,220,974
2024-05-09 16.6 17.15 16.6 16.95 +1.8% 340,747 578,137,327
2024-05-08 16.67 16.97 16.52 16.65 -1.3% 270,156 451,686,119
2024-05-07 17.12 17.36 16.83 16.87 -0.3% 406,255 691,961,656
2024-05-06 16.28 16.95 16.18 16.92 +2.61% 443,179 735,652,910
2024-04-30 16.85 17 16.4 16.49 -1.26% 440,599 735,495,187
2024-04-29 16.89 16.89 16.43 16.7 -3.08% 571,278 950,616,291
2024-04-26 16.95 17.4 16.78 17.23 +1.65% 594,031 1,016,353,304
2024-04-25 16.58 17.02 16.28 16.95 +1.5% 455,324 761,544,662
2024-04-24 16.45 16.94 16.18 16.7 +1.71% 623,623 1,035,419,535
2024-04-23 17.53 17.8 16.36 16.42 -7.8% 1,031,489 1,743,273,808
2024-04-22 18.97 19.37 17.8 17.81 -2.78% 1,204,598 2,247,457,627
2024-04-19 18.02 18.88 17.65 18.32 +4.69% 1,126,412 2,052,130,410
2024-04-18 16.76 17.5 16.68 17.5 +4.42% 636,422 1,092,053,459
2024-04-17 16.3 16.86 16.3 16.76 +1.7% 530,085 879,169,806
2024-04-16 17.5 17.98 16.34 16.48 -7.36% 868,784 1,487,155,289
2024-04-15 16.7 17.8 16.18 17.79 +4.34% 773,660 1,314,287,650
2024-04-12 17.01 17.28 16.45 17.05 +0.24% 738,086 1,242,134,295
2024-04-11 16.59 17.83 16.24 17.01 +0.24% 1,006,574 1,709,285,349
2024-04-10 16.93 17.2 16.44 16.97 +4.43% 764,164 1,286,002,538
2024-04-09 16.26 16.78 16.03 16.25 +1.56% 637,454 1,044,300,305
2024-04-08 16.38 16.79 15.92 16 +0.38% 825,334 1,350,899,064
2024-04-03 15.48 16.09 15.31 15.94 +3.51% 629,240 988,780,509
2024-04-02 15.02 15.5 15.02 15.4 +1.99% 358,573 549,318,501
2024-04-01 15.08 15.46 14.88 15.1 +0.2% 376,395 571,288,198
2024-03-29 14.65 15.2 14.55 15.07 +4.36% 384,310 572,408,462
2024-03-28 14.2 14.61 14.18 14.44 +1.69% 210,098 303,262,235
2024-03-27 14.43 14.53 14.19 14.2 -1.93% 190,944 273,580,672
2024-03-26 14.55 14.64 14.25 14.48 -0.96% 262,583 378,545,233
2024-03-25 14.66 14.97 14.56 14.62 +0.14% 308,123 454,212,809
2024-03-22 15.28 15.34 14.54 14.6 -5.19% 607,601 898,982,888
2024-03-21 15.47 15.62 15.02 15.4 +0.72% 429,446 657,487,702
2024-03-20 15.49 15.65 15.22 15.29 -4.44% 543,019 833,141,307
2024-03-19 15.49 16.45 15.44 16 +3.29% 538,140 863,270,694
2024-03-18 15.58 15.65 15.17 15.49 +0.72% 382,436 589,046,861
2024-03-15 14.68 15.39 14.68 15.38 +4.91% 468,121 708,586,849
2024-03-14 14.69 15.09 14.51 14.66 +2.59% 297,098 440,706,083
2024-03-13 14.21 14.37 14.16 14.29 +0.28% 131,662 188,085,656
2024-03-12 14.54 14.58 14.19 14.25 -1.86% 201,722 289,931,612
2024-03-11 14.5 14.67 14.35 14.52 -0.27% 219,679 318,575,075
2024-03-08 14.35 14.57 14.27 14.56 +2.03% 211,801 305,562,638
2024-03-07 13.97 14.7 13.93 14.27 +2.88% 301,635 434,165,624
2024-03-06 13.82 13.98 13.72 13.87 -0.07% 108,564 150,196,247
2024-03-05 13.84 14.12 13.79 13.88 -0.22% 178,710 248,814,422
2024-03-04 13.99 14.08 13.73 13.91 -0.43% 188,070 260,942,356
2024-03-01 13.75 14.01 13.67 13.97 +1.53% 201,103 278,825,816
2024-02-29 13.38 13.8 13.38 13.76 +1.93% 184,125 250,903,431
2024-02-28 13.74 13.98 13.5 13.5 -1.96% 230,535 317,646,973
2024-02-27 13.43 13.79 13.38 13.77 +2% 161,265 219,080,219
2024-02-26 13.65 13.8 13.48 13.5 -0.52% 181,790 248,488,947
2024-02-23 13.4 13.58 13.3 13.57 +2.18% 195,200 262,673,990
2024-02-22 13 13.34 12.99 13.28 +1.84% 140,007 184,805,250
2024-02-21 12.91 13.36 12.8 13.04 +0.69% 168,225 221,517,118
2024-02-20 13 13.04 12.8 12.95 -1.3% 123,158 159,395,558
2024-02-19 12.98 13.27 12.83 13.12 +2.42% 262,087 342,546,256
2024-02-08 12.71 13.49 12.69 12.81 +1.1% 347,763 454,479,024
2024-02-07 11.74 12.69 11.71 12.67 +7.92% 346,105 427,519,874
2024-02-06 10.8 11.79 10.73 11.74 +6.53% 310,233 351,811,938
2024-02-05 11.45 11.58 10.8 11.02 -5% 266,805 298,089,286
2024-02-02 12.21 12.21 11.18 11.6 -4.61% 279,410 328,554,184
2024-02-01 12.5 12.59 12.16 12.16 -3.34% 200,640 247,422,006
2024-01-31 12.81 12.96 12.52 12.58 -2.4% 139,177 176,989,480
2024-01-30 13.19 13.31 12.82 12.89 -3.23% 92,565 121,230,873
2024-01-29 13.56 13.62 13.23 13.32 -1.77% 121,986 163,388,502
2024-01-26 13.4 13.76 13.35 13.56 +1.04% 164,151 223,074,631
2024-01-25 13.16 13.44 13.14 13.42 +1.9% 154,769 206,485,938
2024-01-24 12.85 13.23 12.61 13.17 +2.73% 137,009 177,251,832
2024-01-23 12.55 12.86 12.36 12.82 +2.56% 146,535 185,196,657
2024-01-22 13.17 13.27 12.46 12.5 -5.87% 157,785 202,611,181
2024-01-19 13.43 13.58 13.23 13.28 -1.04% 101,851 136,089,365
2024-01-18 13.63 13.75 13.06 13.42 -1.83% 218,560 291,596,014
2024-01-17 13.99 14.1 13.67 13.67 -1.37% 167,669 233,146,505
2024-01-16 13.89 14.05 13.68 13.86 -0.22% 108,552 150,516,350
2024-01-15 14.07 14.08 13.81 13.89 0% 95,016 132,233,138
2024-01-12 13.93 14.08 13.86 13.89 -0.36% 88,273 123,374,192
2024-01-11 13.8 14.03 13.74 13.94 +1.01% 86,318 119,759,777
2024-01-10 14 14.06 13.78 13.8 -1.85% 98,209 136,558,518
2024-01-09 13.97 14.2 13.86 14.06 +0.57% 83,287 116,761,795
2024-01-08 14.15 14.23 13.96 13.98 -1.55% 82,163 115,759,517
2024-01-05 14.35 14.46 14.11 14.2 -1.11% 92,710 132,434,643
2024-01-04 14.47 14.51 14.29 14.36 -0.83% 75,615 108,672,285
2024-01-03 14.4 14.63 14.38 14.48 +0.35% 107,470 156,136,293
2024-01-02 14.32 14.59 14.29 14.43 +0.77% 147,876 214,248,054

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╕нхдйчБлчон 003009

2024年一季度

цЩ╢ф╕░цШОц║Р 688368

近期数据

хНЪщЧ╗чзСцКА 600883

2024年至今

хдкш╛░хЕЙ 300570

近三个月

ц╡╖хНЧц╡╖шНп 000566

近期数据

чЙ╣хоЭчФЯчЙй 688278

2024年至今

хдзцЬЙшГ╜ц║Р 600403

近期数据

ф╕нш╛░шВбф╗╜ 300933

2023年全年

ц▒Йх╛Чф┐бцБп 300170

2023年全年

х║╖щ╣ПчзСцКА 688602

2024年一季度

热门概念板块

元宇宙
大数据

STщ╣ПхНЪ (600804)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
生物医药
AI人工智能
芯片

хЫ╜ц░СцКАцЬп (300077)

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