чЪЗхП░щЕТф╕Ъ 000995

数据更新至:

添加到对比分析

12.96 -0.54%

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

12.96
-0.54% -0.07
13
开盘价
13.25
最高价
12.65
最低价
55,561
成交量
数据更新至: 2025-03-25

技术指标

13.30
MA5 (5日均线)
13.52
MA10 (10日均线)
13.74
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 13.25 12.65 12.96 -0.54% 55,561 71,505,375
2025-03-24 13.31 13.34 12.67 13.03 -2.47% 79,104 102,714,976
2025-03-21 13.5 13.76 13.32 13.36 -1.47% 62,801 84,801,369
2025-03-20 13.66 13.74 13.54 13.56 -0.37% 50,413 68,695,854
2025-03-19 13.76 13.84 13.6 13.61 -1.23% 61,592 84,193,673
2025-03-18 13.9 14 13.71 13.78 -0.86% 76,350 105,118,248
2025-03-17 13.95 14.15 13.75 13.9 -0.64% 143,971 200,855,163
2025-03-14 13.46 14.16 13.46 13.99 +3.48% 216,743 302,693,901
2025-03-13 13.41 13.78 13.4 13.52 +0.52% 97,433 132,413,145
2025-03-12 13.6 13.68 13.41 13.45 -1.25% 72,018 97,059,755
2025-03-11 13.41 13.65 13.29 13.62 +0.59% 87,149 117,774,554
2025-03-10 13.72 13.77 13.48 13.54 -1.96% 85,780 116,242,484
2025-03-07 13.83 14.05 13.75 13.81 -0.65% 99,729 138,082,802
2025-03-06 13.72 13.93 13.7 13.9 +0.87% 91,902 127,110,203
2025-03-05 13.99 14.04 13.69 13.78 -1.36% 86,778 119,501,869
2025-03-04 14.1 14.13 13.7 13.97 -2.31% 120,519 167,275,770
2025-03-03 14.3 14.86 14.01 14.3 -1.99% 204,423 294,194,336
2025-02-28 14.08 15.35 14.07 14.59 +2.39% 280,235 414,581,831
2025-02-27 13.99 14.39 13.92 14.25 +2% 153,385 217,560,601
2025-02-26 13.89 14.04 13.8 13.97 +0.07% 80,835 112,233,411
2025-02-25 14.11 14.2 13.85 13.96 -2.17% 113,287 158,503,832
2025-02-24 14.06 14.6 14.06 14.27 +0.49% 136,278 196,044,880
2025-02-21 14.2 14.5 14.03 14.2 +0.42% 129,963 185,031,963
2025-02-20 14.16 14.41 14.08 14.14 -0.91% 86,678 122,954,465
2025-02-19 13.93 14.6 13.75 14.27 +2.88% 138,697 196,532,694
2025-02-18 14.35 14.35 13.82 13.87 -3.75% 126,319 177,764,971
2025-02-17 14.2 14.52 14.13 14.41 +0.21% 110,031 157,581,578
2025-02-14 14.55 14.68 14.3 14.38 -3.62% 144,415 208,231,977
2025-02-13 14.36 15.37 14.23 14.92 +3.83% 259,795 388,379,205
2025-02-12 14.06 14.39 14.01 14.37 +1.63% 105,856 150,399,589
2025-02-11 14.6 14.62 14.1 14.14 -2.55% 113,707 161,522,472
2025-02-10 14.29 14.51 14.16 14.51 +0.55% 138,234 197,990,657
2025-02-07 14.28 14.51 14.06 14.43 +1.05% 155,562 223,483,187
2025-02-06 13.85 14.42 13.85 14.28 +1.85% 123,358 175,277,084
2025-02-05 14.62 14.67 13.6 14.02 -5.01% 128,496 179,481,168
2025-01-27 15.75 15.81 14.75 14.76 -6.23% 131,879 200,748,621
2025-01-24 15.9 15.94 15.36 15.74 -0.88% 144,426 224,810,199
2025-01-23 16.4 16.42 15.87 15.88 -1.43% 129,635 208,882,652
2025-01-22 16.27 16.45 16.03 16.11 -1.41% 108,735 176,209,307
2025-01-21 16.5 16.55 15.93 16.34 -0.79% 159,872 257,881,341
2025-01-20 16.47 16.88 16.33 16.47 -0.96% 188,578 312,670,181
2025-01-17 16 17.88 15.75 16.63 +2.34% 287,282 483,365,883
2025-01-16 16.8 16.9 15.83 16.25 -2.75% 242,755 396,074,132
2025-01-15 16.98 17.26 16.58 16.71 -1.65% 197,441 332,919,123
2025-01-14 15.81 17.16 15.7 16.99 +5.46% 261,176 433,148,841
2025-01-13 15.74 16.62 15.26 16.11 +2.09% 204,733 324,747,674
2025-01-10 16.9 17.06 15.72 15.78 -7.29% 216,267 352,726,914
2025-01-09 17.08 17.3 16.72 17.02 -0.87% 220,585 375,863,620
2025-01-08 16.79 17.6 16.66 17.17 +2.26% 329,030 564,089,531
2025-01-07 15 16.79 15 16.79 +10.03% 272,919 436,016,566
2025-01-06 15.38 16.19 15.26 15.26 -9.97% 248,215 383,923,538
2025-01-03 16.44 17.45 16.01 16.95 +1.86% 326,117 546,798,982
2025-01-02 16.48 17.22 16.18 16.64 +0.85% 424,152 710,333,997
2024-12-31 15.14 16.5 15.1 16.5 +10% 385,966 628,275,161
2024-12-30 15.3 15.3 14.8 15 -2.41% 102,125 152,431,745
2024-12-27 14.8 15.85 14.7 15.37 +3.09% 169,911 258,549,914
2024-12-26 15.25 15.45 14.81 14.91 -1.06% 158,520 239,165,023
2024-12-25 16.68 16.68 15.07 15.07 -9.98% 214,666 334,330,823
2024-12-24 16.83 16.99 16.61 16.74 -2.84% 156,146 261,320,915
2024-12-23 16.89 17.73 16.6 17.23 +0.76% 246,286 421,434,597
2024-12-20 16.9 17.9 16.9 17.1 +3.14% 213,914 368,813,583
2024-12-19 17.38 17.63 16.56 16.58 -7.32% 241,504 407,817,155
2024-12-18 17.68 18.18 17.25 17.89 +2.88% 300,651 533,047,679
2024-12-17 17.17 18.89 16.2 17.39 +0.29% 370,984 658,024,505
2024-12-16 16.72 17.89 16.6 17.34 +3.46% 327,275 559,459,223
2024-12-13 16.6 17.6 16.6 16.76 -2.39% 410,645 701,571,049
2024-12-12 16.24 17.86 15.8 17.17 +5.73% 532,725 895,728,624
2024-12-11 14.52 16.24 14.52 16.24 +10.03% 435,072 696,505,185
2024-12-10 15.8 15.8 14.72 14.76 -0.34% 155,457 235,985,697
2024-12-09 14.76 15.3 14.65 14.81 -0.8% 138,583 207,746,015
2024-12-06 14.52 15.2 14.41 14.93 +2.82% 141,131 209,847,969
2024-12-05 14.36 14.55 14.36 14.52 +0.21% 65,615 94,894,782
2024-12-04 14.85 14.92 14.4 14.49 -2.95% 76,873 112,774,299
2024-12-03 15.1 15.13 14.63 14.93 -2.03% 142,191 211,114,111
2024-12-02 15 15.7 14.9 15.24 -0.39% 193,509 294,455,516
2024-11-29 14.9 15.46 14.73 15.3 +2.96% 247,765 375,552,891
2024-11-28 14.48 15.09 14.34 14.86 +2.06% 187,921 278,835,187
2024-11-27 14.35 15.01 13.75 14.56 -1.62% 260,157 372,609,847
2024-11-26 13.32 14.8 13.32 14.8 +10.04% 285,185 417,583,498
2024-11-25 13.17 13.9 13.14 13.45 +1.74% 62,113 83,743,407
2024-11-22 13.8 13.95 13.1 13.22 -4.48% 63,650 86,307,141
2024-11-21 13.81 14.07 13.68 13.84 -0.5% 56,875 78,726,546
2024-11-20 13.62 13.93 13.56 13.91 +1.53% 66,172 91,361,734
2024-11-19 13.3 13.85 13.2 13.7 +3.32% 81,456 109,964,990
2024-11-18 13.88 13.96 13.1 13.26 -3.84% 78,539 105,699,283
2024-11-15 14.12 14.44 13.77 13.79 -3.09% 81,749 115,766,232
2024-11-14 14.95 14.95 14.18 14.23 -5.76% 111,771 162,552,543
2024-11-13 15.05 15.44 14.9 15.1 -1.11% 89,195 134,906,369
2024-11-12 15.54 16 15.11 15.27 -1.67% 147,237 229,031,169
2024-11-11 14.82 15.63 14.68 15.53 +1.11% 178,948 269,481,227
2024-11-08 16.28 16.28 15.28 15.36 -5.65% 269,154 420,773,949
2024-11-07 14.5 16.28 14.49 16.28 +10% 342,169 539,117,012
2024-11-06 14.54 15.4 14.4 14.8 +0.14% 197,867 290,632,878
2024-11-05 14.5 14.92 14.33 14.78 -0.94% 211,586 309,760,859
2024-11-04 14.41 15.4 13.53 14.92 +3.32% 262,573 383,800,076
2024-11-01 13.78 14.99 13.25 14.44 +4.87% 291,082 419,996,796
2024-10-31 13.55 14 13.55 13.77 +0.44% 169,666 233,225,757
2024-10-30 14.01 14.23 13.51 13.71 -2.77% 156,191 214,302,400
2024-10-29 14.29 14.79 13.98 14.1 +2.1% 322,508 462,453,120
2024-10-28 12.8 13.81 12.72 13.81 +10.04% 183,806 248,280,832
2024-10-25 12.45 12.74 12.32 12.55 +1.21% 107,645 134,920,810
2024-10-24 12.55 12.87 12.37 12.4 -2.21% 119,529 149,432,975
2024-10-23 12.75 13.65 12.59 12.68 -2.08% 222,610 290,962,127
2024-10-22 11.9 13.08 11.76 12.95 +8.64% 249,246 313,853,774
2024-10-21 11.44 11.97 11.33 11.92 +3.03% 146,664 170,660,523
2024-10-18 11.25 11.84 11.12 11.57 +2.84% 126,890 145,457,732
2024-10-17 11.7 11.8 11.22 11.25 -3.52% 113,162 129,603,961
2024-10-16 11.33 11.95 11.31 11.66 +0.95% 122,406 142,302,962
2024-10-15 11.64 12.16 11.31 11.55 +0.43% 138,282 162,162,980
2024-10-14 11.04 11.53 10.95 11.5 +2.68% 115,479 130,601,628
2024-10-11 12 12 11 11.2 -8.35% 168,716 190,200,805
2024-10-10 12.05 13.15 11.95 12.22 -7.98% 178,805 220,498,364
2024-10-09 13.8 13.96 13.28 13.28 -9.97% 100,982 135,475,753
2024-10-08 15.99 15.99 13.81 14.75 +1.37% 293,188 443,696,722
2024-09-30 13.77 14.55 12.14 14.55 +9.98% 306,504 427,094,437
2024-09-27 12.53 13.23 12.14 13.23 +9.98% 308,458 392,352,699
2024-09-26 10.73 12.03 10.44 12.03 +9.96% 292,063 334,845,303
2024-09-25 11.4 11.87 10.85 10.94 -6.26% 258,220 293,406,800
2024-09-24 10.77 11.67 10.23 11.67 +9.99% 269,140 296,699,385
2024-09-23 10.2 11.38 10.13 10.61 +2.02% 162,662 174,101,654
2024-09-20 9.94 11 9.82 10.4 +2.06% 179,395 187,263,104
2024-09-19 9.15 10.19 9.12 10.19 +10.04% 94,738 92,579,097
2024-09-18 8.93 9.36 8.78 9.26 +3.58% 86,111 78,456,444
2024-09-13 8.93 9.05 8.71 8.94 -0.78% 51,799 46,153,972
2024-09-12 8.94 9.02 8.83 9.01 +0.78% 66,788 59,702,900
2024-09-11 9.01 9.05 8.79 8.94 -2.08% 92,847 82,629,718
2024-09-10 8.35 9.13 8.33 9.13 +10% 106,269 95,058,177
2024-09-09 8.29 8.38 8.15 8.3 +0.12% 16,578 13,727,048
2024-09-06 8.6 8.66 8.27 8.29 -2.93% 26,456 22,204,591
2024-09-05 8.49 8.55 8.4 8.54 +2.03% 28,767 24,453,245
2024-09-04 8.5 8.57 8.34 8.37 -1.53% 28,585 24,054,448
2024-09-03 8.33 8.64 8.29 8.5 +2.53% 37,664 31,940,156
2024-09-02 8.53 8.59 8.28 8.29 -4.05% 44,669 37,682,072
2024-08-30 8.4 8.77 8.18 8.64 +2.37% 71,378 61,174,476
2024-08-29 8.29 8.66 8.29 8.44 +1.93% 49,279 41,704,341
2024-08-28 8.19 8.35 7.99 8.28 +0.36% 32,535 26,722,995
2024-08-27 8.4 8.58 8.23 8.25 -1.67% 35,212 29,529,619
2024-08-26 8.2 8.53 8.15 8.39 +1.94% 33,365 27,934,898
2024-08-23 8.35 8.5 8.21 8.23 -2.72% 33,920 28,208,410
2024-08-22 8.59 8.66 8.41 8.46 -2.53% 45,018 38,234,174
2024-08-21 9 9.14 8.6 8.68 -4.93% 57,187 50,442,853
2024-08-20 8.98 9.17 8.8 9.13 +1.9% 55,696 50,229,699
2024-08-19 9.35 9.39 8.88 8.96 -4.78% 77,605 70,039,421
2024-08-16 9.9 10.12 9.36 9.41 -6.74% 105,151 101,300,231
2024-08-15 9.63 10.33 9.63 10.09 +3.17% 133,964 135,017,054
2024-08-14 9.33 9.9 9.26 9.78 +4.04% 134,315 129,035,748
2024-08-13 9.4 9.47 9.17 9.4 -2.19% 107,024 99,863,984
2024-08-12 9.13 9.75 8.87 9.61 +4% 166,275 154,725,538
2024-08-09 9.08 9.98 9.05 9.24 +1.76% 200,907 190,488,413
2024-08-08 8.2 9.08 8.08 9.08 +10.06% 99,530 86,171,325
2024-08-07 8.41 8.43 8.21 8.25 -3.06% 57,939 48,097,350
2024-08-06 8.24 8.55 8.01 8.51 +2.65% 99,031 83,010,255
2024-08-05 7.93 8.6 7.88 8.29 +3.88% 97,202 80,910,586
2024-08-02 7.88 8.14 7.88 7.98 -1.36% 47,665 38,312,348
2024-08-01 8.36 8.36 8 8.09 -3% 76,121 61,803,708
2024-07-31 8.25 8.5 8.15 8.34 +1.34% 71,699 59,846,325
2024-07-30 8.11 8.35 7.96 8.23 +1.11% 52,129 42,642,431
2024-07-29 7.9 8.6 7.8 8.14 +2.52% 66,142 54,650,836
2024-07-26 8.27 8.45 7.83 7.94 -0.5% 56,304 45,614,268
2024-07-25 8.05 8.2 7.98 7.98 -2.8% 30,213 24,362,157
2024-07-24 8.26 8.45 7.9 8.21 -1.32% 47,994 38,856,736
2024-07-23 7.98 8.42 7.98 8.32 +4% 89,757 74,478,420
2024-07-22 7.9 8.05 7.85 8 +1.39% 51,903 41,206,876
2024-07-19 7.55 7.98 7.55 7.89 +3.41% 77,940 60,929,487
2024-07-18 7.63 7.74 7.41 7.63 +0.39% 31,590 23,908,016
2024-07-17 7.5 7.7 7.42 7.6 +0.8% 23,137 17,534,834
2024-07-16 7.45 7.7 7.43 7.54 +1.07% 27,249 20,653,628
2024-07-15 7.68 7.74 7.41 7.46 -2.1% 21,843 16,361,125
2024-07-12 7.71 7.83 7.57 7.62 -1.17% 30,399 23,367,132
2024-07-11 7.52 7.83 7.4 7.71 +5.76% 51,116 39,154,338
2024-07-10 7.43 7.54 7.22 7.29 -3.06% 28,964 21,318,448
2024-07-09 7.46 7.56 7.22 7.52 +0.13% 33,476 24,729,704
2024-07-08 7.83 7.83 7.46 7.51 -3.84% 25,038 18,914,913
2024-07-05 7.86 7.88 7.7 7.81 +0.13% 26,139 20,409,865
2024-07-04 8.24 8.24 7.79 7.8 -5.45% 45,628 36,240,347
2024-07-03 8.12 8.49 8.02 8.25 +1.6% 53,680 44,257,209
2024-07-02 7.79 8.4 7.73 8.12 +3.97% 53,713 43,531,049
2024-07-01 7.72 7.9 7.51 7.81 +0.64% 31,796 24,410,900
2024-06-28 7.94 7.95 7.74 7.76 -1.77% 24,804 19,467,386
2024-06-27 8.07 8.15 7.9 7.9 -2.23% 17,381 13,930,182
2024-06-26 7.89 8.09 7.83 8.08 +1.76% 23,742 18,903,891
2024-06-25 7.86 8.09 7.86 7.94 +1.02% 27,783 22,169,641
2024-06-24 8.17 8.18 7.86 7.86 -4.84% 36,372 28,967,147
2024-06-21 8.3 8.42 8.17 8.26 -1.55% 31,326 25,958,897
2024-06-20 8.58 8.9 8.35 8.39 -2.33% 46,871 40,154,757
2024-06-19 8.6 8.97 8.42 8.59 +0.94% 49,351 42,823,953
2024-06-18 8.38 8.53 8.38 8.51 +1.55% 20,329 17,246,004
2024-06-17 8.47 8.48 8.28 8.38 -1.76% 21,580 18,007,720
2024-06-14 8.54 8.62 8.38 8.53 -0.7% 24,909 21,133,815
2024-06-13 8.93 8.99 8.57 8.59 -2.83% 26,616 23,268,207
2024-06-12 8.69 8.85 8.61 8.84 +2.08% 23,172 20,356,303
2024-06-11 8.76 8.81 8.45 8.66 -1.14% 28,661 24,646,524
2024-06-07 8.44 8.79 8.43 8.76 +5.93% 51,224 44,375,624
2024-06-06 9.01 9.09 8.17 8.27 -8.92% 78,607 66,194,276
2024-06-05 9.33 9.34 8.88 9.08 -2.78% 41,568 37,779,723
2024-06-04 9.72 9.78 9.18 9.34 -3.81% 54,468 50,933,102
2024-06-03 10.35 10.36 9.59 9.71 -6% 50,024 49,233,962
2024-05-31 10.18 10.41 10.14 10.33 +1.67% 19,981 20,538,104
2024-05-30 10.24 10.3 10.08 10.16 -0.88% 16,992 17,284,658
2024-05-29 10.23 10.39 10.17 10.25 +0.1% 15,578 16,007,453
2024-05-28 10.41 10.43 10.19 10.24 -1.92% 13,141 13,514,211
2024-05-27 10.61 10.77 10.3 10.44 -0.95% 17,049 17,738,348
2024-05-24 10.68 10.76 10.53 10.54 -1.13% 14,046 14,944,712
2024-05-23 11 11 10.62 10.66 -2.56% 16,870 18,092,191
2024-05-22 10.92 11.03 10.84 10.94 +0.18% 16,636 18,197,069
2024-05-21 11.16 11.16 10.84 10.92 -1.97% 19,552 21,367,068
2024-05-20 11.08 11.3 10.93 11.14 +0.54% 23,340 26,114,572
2024-05-17 11 11.14 10.86 11.08 +0.91% 18,808 20,651,781
2024-05-16 10.85 11.05 10.77 10.98 +2.43% 24,451 26,734,306
2024-05-15 10.86 10.93 10.67 10.72 -1.02% 13,514 14,561,203
2024-05-14 10.76 10.95 10.68 10.83 +1.98% 25,001 27,014,859
2024-05-13 11.09 11.09 10.6 10.62 -4.15% 26,914 28,912,639
2024-05-10 11.32 11.47 11.03 11.08 -2.03% 17,522 19,523,761
2024-05-09 11.28 11.41 11.26 11.31 +0.71% 20,000 22,686,365
2024-05-08 11.45 11.46 11.15 11.23 -1.14% 21,029 23,721,536
2024-05-07 11.41 11.52 11.28 11.36 -0.44% 29,951 34,067,242
2024-05-06 11.12 11.66 11.12 11.41 +2.7% 43,957 50,322,699
2024-04-30 11.18 11.47 10.85 11.11 -0.54% 40,144 44,714,198
2024-04-29 10.73 11.19 10.73 11.17 +4.3% 30,213 33,388,439
2024-04-26 10.6 10.73 10.53 10.71 +0.66% 17,774 18,923,177
2024-04-25 10.48 10.72 10.44 10.64 +1.33% 17,715 18,823,164
2024-04-24 10.46 10.52 10.3 10.5 +0.38% 20,786 21,649,949
2024-04-23 10.25 10.5 10.16 10.46 +2.05% 29,327 30,484,942
2024-04-22 10.02 10.38 9.9 10.25 +1.89% 31,509 32,200,149
2024-04-19 10.34 10.35 9.99 10.06 -1.95% 20,889 21,126,799
2024-04-18 10.16 10.48 10.05 10.26 +0.59% 33,578 34,580,901
2024-04-17 9.59 10.36 9.54 10.2 +4.19% 40,100 40,559,087
2024-04-16 10.53 10.7 9.79 9.79 -10.02% 47,567 47,378,776
2024-04-15 11.2 11.46 10.5 10.88 -6.77% 51,195 56,078,893
2024-04-12 11.97 12.1 11.66 11.67 -2.67% 18,871 22,419,805
2024-04-11 12.02 12.15 11.83 11.99 -0.83% 15,113 18,118,820
2024-04-10 12.38 12.49 11.96 12.09 -1.47% 22,527 27,442,040
2024-04-09 11.98 12.27 11.96 12.27 +2.42% 17,642 21,458,427
2024-04-08 12.48 12.55 11.96 11.98 -4.62% 27,326 33,277,205
2024-04-03 12.72 12.87 12.46 12.56 -0.79% 22,095 27,813,742
2024-04-02 12.78 12.79 12.6 12.66 -0.94% 21,783 27,629,712
2024-04-01 12.5 12.84 12.42 12.78 +3.23% 32,064 40,784,990
2024-03-29 12.35 12.45 12.28 12.38 +0.98% 17,790 21,980,365
2024-03-28 12.11 12.46 12.11 12.26 +0.91% 22,234 27,346,834
2024-03-27 12.62 12.68 12.11 12.15 -3.72% 25,153 31,184,638
2024-03-26 12.3 12.82 12.3 12.62 +2.6% 34,633 43,625,224
2024-03-25 12.72 12.92 12.3 12.3 -4.58% 28,496 35,868,428
2024-03-22 13.34 13.34 12.88 12.89 -2.94% 29,236 37,990,124
2024-03-21 13.28 13.49 13.16 13.28 0% 29,077 38,660,509
2024-03-20 13.23 13.37 13.14 13.28 -0.45% 38,733 51,158,884
2024-03-19 13.38 13.75 13.34 13.34 -0.89% 46,603 62,849,585
2024-03-18 13.35 13.47 13.09 13.46 -0.37% 47,132 62,555,523
2024-03-15 13 13.65 12.99 13.51 +3.21% 61,728 82,725,554
2024-03-14 13.1 13.55 12.98 13.09 -0.83% 39,665 52,388,808
2024-03-13 13.17 13.28 12.95 13.2 -1.35% 66,964 87,595,358
2024-03-12 12.45 13.7 12.37 13.38 +7.13% 109,632 143,422,629
2024-03-11 12.19 12.6 12.18 12.49 +1.79% 37,959 47,118,355
2024-03-08 12.41 12.49 12.1 12.27 -2% 30,668 37,676,188
2024-03-07 12.1 12.52 12.08 12.52 +3.22% 50,109 62,002,393
2024-03-06 12.03 12.18 11.86 12.13 +1% 27,657 33,358,460
2024-03-05 12.32 12.33 11.97 12.01 -2.6% 28,230 34,195,278
2024-03-04 12.28 12.37 11.96 12.33 -0.16% 37,031 45,065,494
2024-03-01 12.4 12.53 12.22 12.35 -0.4% 33,380 41,302,648
2024-02-29 12 12.47 11.9 12.4 +1.89% 48,305 59,472,922
2024-02-28 12.78 13.46 12.07 12.17 -4.77% 79,880 103,381,805
2024-02-27 12.42 12.78 12.32 12.78 +2.82% 41,956 53,008,844
2024-02-26 12.39 12.64 12.27 12.43 +0.49% 45,623 56,748,816
2024-02-23 12.13 12.56 12.03 12.37 +1.64% 52,455 64,640,059
2024-02-22 11.95 12.19 11.83 12.17 +0.16% 52,723 63,532,414
2024-02-21 11.42 12.68 11.34 12.15 +5.38% 77,931 94,006,148
2024-02-20 11.4 11.82 11.23 11.53 +0.26% 40,861 47,029,985
2024-02-19 10.8 11.68 10.8 11.5 +6.58% 55,782 63,364,855
2024-02-08 9.78 10.8 9.77 10.79 +8.44% 61,601 64,763,634
2024-02-07 10.49 10.77 9.71 9.95 -7.27% 59,905 62,288,216
2024-02-06 10.13 11.23 9.63 10.73 +0.28% 76,216 77,505,190
2024-02-05 11.7 11.7 10.7 10.7 -10.01% 52,081 56,704,398
2024-02-02 12.36 12.81 11.38 11.89 -4.04% 58,393 71,178,569
2024-02-01 12.87 12.99 12.34 12.39 -4.69% 44,183 55,570,053
2024-01-31 14 14.19 13 13 -9.97% 88,155 118,318,418
2024-01-30 15.17 15.17 14.44 14.44 -7.02% 56,279 82,975,462
2024-01-29 15.45 16.12 15.31 15.53 -0.13% 66,731 105,227,183
2024-01-26 15.3 16.33 15.25 15.55 +0.91% 71,896 113,411,568
2024-01-25 14.95 15.72 14.87 15.41 +1.65% 58,187 88,767,207
2024-01-24 15.08 15.17 14.21 15.16 +1.07% 47,789 70,659,539
2024-01-23 15.07 15.19 14.7 15 -0.4% 36,828 54,930,601
2024-01-22 15.95 15.96 14.7 15.06 -5.88% 59,679 91,329,707
2024-01-19 16.22 16.38 15.9 16 -2.14% 54,535 88,003,738
2024-01-18 15.76 16.5 15.74 16.35 +3.09% 74,412 120,658,797
2024-01-17 16.5 16.55 15.86 15.86 -4.46% 56,061 90,683,233
2024-01-16 16.07 16.7 16 16.6 +3.3% 89,271 147,000,298
2024-01-15 15.85 16.25 15.81 16.07 +1.32% 39,581 63,675,847
2024-01-12 16.12 16.33 15.86 15.86 -2.34% 42,956 69,209,453
2024-01-11 16.12 16.34 15.95 16.24 -0.25% 54,589 88,051,859
2024-01-10 15.71 16.56 15.4 16.28 +3.23% 85,118 137,235,429
2024-01-09 15.79 15.99 15.6 15.77 +0.83% 40,350 63,633,936
2024-01-08 16.1 16.15 15.64 15.64 -3.93% 51,127 81,087,050
2024-01-05 16.85 17.17 16.23 16.28 -3.38% 59,889 99,410,563
2024-01-04 17.01 17.14 16.8 16.85 -2.03% 47,255 80,050,060
2024-01-03 17.25 17.45 16.8 17.2 0% 75,559 129,582,024
2024-01-02 17.35 17.36 17.07 17.2 -1.15% 64,802 111,322,329

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

чФ│шГ╜шВбф╗╜ 600642

2024年至今

хНОх│░ш╢Еч║д 300180

2023年全年

цЩ╢хУБчЙ╣шгЕ 688084

近半年

ц╡╖ф╝ШцЦ░цЭР 688680

近期数据

хЯОхЬ░щжЩц▒Я 603887

2024年一季度

шЗ╗щХнчзСцКА 688270

2022-2023两年

ф╕нцМБшВбф╗╜ 603903

近三个月

цЛЫхХЖхЕмш╖п 001965

近三个月

ф╕нхнЪхоЮф╕Ъ 600595

近期数据

х║╖цБйш┤Э 600572

2024年一季度

热门概念板块

半导体
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
芯片

хглхЕ░х╛о (600460)

近三个月
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
区块链
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

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