щЗСцИ┐шГ╜ц║Р 001210

数据更新至:

添加到对比分析

14.73 +0.14%

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

14.73
+0.14% +0.02
14.75
开盘价
14.75
最高价
14.48
最低价
13,145
成交量
数据更新至: 2025-03-25

技术指标

14.97
MA5 (5日均线)
15.14
MA10 (10日均线)
14.82
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 14.75 14.75 14.48 14.73 +0.14% 13,145 19,212,307
2025-03-24 14.98 15.1 14.39 14.71 -2% 26,604 39,146,824
2025-03-21 15.06 15.13 14.88 15.01 -0.66% 15,831 23,758,576
2025-03-20 15.25 15.28 15.02 15.11 -1.18% 21,338 32,278,280
2025-03-19 15.43 15.43 15.22 15.29 -0.59% 15,756 24,157,032
2025-03-18 15.32 15.39 15.26 15.38 +0.33% 14,194 21,776,699
2025-03-17 15.4 15.4 15.18 15.33 +0.26% 16,675 25,486,588
2025-03-14 15.3 15.35 15.13 15.29 -0.07% 17,373 26,488,555
2025-03-13 15.2 15.32 15.06 15.3 +0.07% 22,583 34,298,114
2025-03-12 14.94 15.44 14.85 15.29 +2.34% 35,329 53,614,015
2025-03-11 14.96 15.02 14.79 14.94 -0.53% 19,030 28,327,655
2025-03-10 14.98 15.09 14.88 15.02 +0.47% 24,093 36,124,185
2025-03-07 14.95 15.17 14.86 14.95 +0.07% 31,435 47,082,846
2025-03-06 14.49 14.97 14.49 14.94 +3.75% 50,294 74,500,534
2025-03-05 14.35 14.42 14.18 14.4 +0.49% 20,535 29,341,091
2025-03-04 14.15 14.36 14.12 14.33 +0.7% 19,485 27,800,087
2025-03-03 13.96 14.43 13.86 14.23 +2.82% 30,543 43,117,852
2025-02-28 14.07 14.1 13.83 13.84 -1.84% 14,163 19,781,347
2025-02-27 14.13 14.19 13.83 14.1 -0.21% 16,101 22,529,246
2025-02-26 14.15 14.19 14.07 14.13 +0.64% 10,410 14,711,222
2025-02-25 14.13 14.2 13.98 14.04 -0.57% 12,773 17,985,902
2025-02-24 14.25 14.26 13.98 14.12 -0.42% 20,792 29,346,062
2025-02-21 14.15 14.29 13.98 14.18 +0.71% 22,856 32,362,367
2025-02-20 13.94 14.27 13.84 14.08 +1.37% 17,915 25,255,173
2025-02-19 13.88 13.91 13.75 13.89 +0.58% 11,915 16,499,013
2025-02-18 14.03 14.1 13.72 13.81 -1.43% 18,188 25,240,726
2025-02-17 13.86 14.07 13.81 14.01 +0.79% 18,506 25,786,983
2025-02-14 13.84 13.93 13.81 13.9 +0.43% 13,216 18,337,561
2025-02-13 14.08 14.13 13.8 13.84 -1.91% 19,321 26,877,732
2025-02-12 14.08 14.27 14.02 14.11 -0.42% 19,115 27,047,250
2025-02-11 14.22 14.29 14.1 14.17 -0.56% 13,056 18,519,487
2025-02-10 14.1 14.3 14.1 14.25 +0.92% 11,862 16,864,169
2025-02-07 14.03 14.3 13.96 14.12 +0.57% 17,378 24,638,058
2025-02-06 13.91 14.08 13.91 14.04 +0.86% 16,650 23,343,263
2025-02-05 13.9 14.08 13.86 13.92 +0.58% 19,456 27,161,260
2025-01-27 13.59 13.98 13.5 13.84 +1.47% 22,131 30,627,623
2025-01-24 13.8 13.8 13.51 13.64 -1.23% 15,048 20,536,390
2025-01-23 14.07 14.07 13.78 13.81 0% 13,788 19,147,571
2025-01-22 13.84 14.23 13.72 13.81 -0.22% 17,709 24,617,834
2025-01-21 14.11 14.14 13.72 13.84 -1.21% 13,794 19,127,571
2025-01-20 13.79 14.1 13.6 14.01 +2.26% 24,733 34,473,030
2025-01-17 13.8 13.85 13.57 13.7 -0.36% 9,575 13,083,875
2025-01-16 13.83 14.04 13.62 13.75 -0.58% 14,618 20,166,565
2025-01-15 13.79 14.2 13.74 13.83 -0.14% 23,709 33,061,938
2025-01-14 13.24 14.2 13.13 13.85 +5.73% 31,804 43,816,495
2025-01-13 13.15 13.3 12.8 13.1 -0.38% 13,931 18,134,565
2025-01-10 13.53 13.68 13.1 13.15 -3.66% 21,338 28,575,247
2025-01-09 13.24 14.35 13.15 13.65 +3.1% 27,598 37,727,153
2025-01-08 13.2 13.38 12.95 13.24 -0.15% 12,685 16,768,846
2025-01-07 13.13 13.3 12.92 13.26 +2% 13,049 17,123,862
2025-01-06 13.02 13.17 12.58 13 -0.08% 14,664 18,970,624
2025-01-03 13.56 13.7 13.01 13.01 -4.06% 19,042 25,293,774
2025-01-02 13.93 14.11 13.4 13.56 -2.93% 18,059 24,918,450
2024-12-31 14.25 14.4 13.86 13.97 -0.99% 22,676 32,022,769
2024-12-30 13.85 14.46 13.71 14.11 +1.95% 36,356 51,300,174
2024-12-27 13.35 14.06 13.35 13.84 +3.67% 27,569 37,921,161
2024-12-26 13.3 13.51 13.3 13.35 +0.75% 12,446 16,695,762
2024-12-25 13.42 13.57 13.13 13.25 -1.71% 16,757 22,230,429
2024-12-24 13.48 13.69 13.33 13.48 +0.52% 14,691 19,803,896
2024-12-23 14.03 14.09 13.4 13.41 -4.08% 22,970 31,242,519
2024-12-20 13.9 14.09 13.82 13.98 +1.08% 15,168 21,201,466
2024-12-19 13.88 14 13.66 13.83 -1.21% 18,557 25,570,566
2024-12-18 14.08 14.35 13.77 14 -0.64% 24,123 34,009,266
2024-12-17 15.09 15.16 13.96 14.09 -6.63% 42,297 60,962,445
2024-12-16 14.79 15.2 14.71 15.09 +2.58% 35,095 52,772,099
2024-12-13 14.83 15 14.68 14.71 -1.34% 24,885 37,005,299
2024-12-12 14.6 14.94 14.6 14.91 +2.47% 34,772 51,441,905
2024-12-11 14.5 14.6 14.48 14.55 -0.21% 14,054 20,437,729
2024-12-10 14.94 15.03 14.55 14.58 -0.68% 23,565 34,655,407
2024-12-09 14.54 14.68 14.43 14.68 +0.89% 19,762 28,841,818
2024-12-06 14.47 14.6 14.45 14.55 +0.48% 17,468 25,375,009
2024-12-05 14.5 14.6 14.42 14.48 -0.55% 15,450 22,397,037
2024-12-04 14.75 14.8 14.41 14.56 -0.75% 19,292 28,231,604
2024-12-03 14.7 14.79 14.59 14.67 -0.2% 21,406 31,428,408
2024-12-02 14.64 14.71 14.53 14.7 +0.41% 21,534 31,502,818
2024-11-29 14.84 14.85 14.41 14.64 -2.01% 33,432 48,871,936
2024-11-28 14.8 15.03 14.6 14.94 +0.47% 53,559 79,401,566
2024-11-27 14.06 15 13.6 14.87 +6.21% 49,944 71,888,334
2024-11-26 14.3 14.3 13.98 14 -2.1% 21,656 30,510,817
2024-11-25 14.01 14.45 13.82 14.3 +1.85% 28,828 40,815,709
2024-11-22 14.37 14.64 13.99 14.04 -2.9% 29,555 42,147,968
2024-11-21 14.78 14.78 14.31 14.46 -2.95% 38,072 55,426,391
2024-11-20 14.73 14.98 14.42 14.9 -0.6% 62,799 91,633,373
2024-11-19 13.97 15.47 13.96 14.99 +6.61% 90,070 132,943,478
2024-11-18 14.08 14.24 13.87 14.06 +0.07% 31,033 43,679,121
2024-11-15 14 14.28 13.92 14.05 +0.93% 29,153 41,189,251
2024-11-14 14.1 14.18 13.91 13.92 -1.21% 19,143 26,849,172
2024-11-13 13.86 14.11 13.84 14.09 +0.86% 21,573 30,201,010
2024-11-12 14.06 14.18 13.87 13.97 -0.57% 19,723 27,678,297
2024-11-11 13.88 14.06 13.77 14.05 +1.08% 14,240 19,858,309
2024-11-08 14 14.27 13.7 13.9 +0.22% 21,395 29,812,099
2024-11-07 13.41 14.05 13.22 13.87 +2.97% 25,814 35,536,607
2024-11-06 13.58 13.64 13.39 13.47 +0.22% 14,961 20,193,743
2024-11-05 13.37 13.52 13.25 13.44 +0.67% 19,120 25,651,745
2024-11-04 13.13 13.35 13.05 13.35 +1.75% 13,509 17,877,075
2024-11-01 13.53 13.6 13.08 13.12 -3.46% 20,601 27,290,608
2024-10-31 13.49 13.68 13.47 13.59 +0.89% 15,117 20,513,523
2024-10-30 13.46 13.74 13.28 13.47 -0.88% 18,587 25,062,762
2024-10-29 14.03 14.06 13.56 13.59 -3.14% 18,806 25,867,602
2024-10-28 13.58 14.1 13.58 14.03 +2.93% 24,478 34,076,416
2024-10-25 13.35 13.66 13.33 13.63 +2.4% 20,597 27,829,470
2024-10-24 13.19 13.34 13.15 13.31 +0.15% 10,230 13,574,908
2024-10-23 13.36 13.45 13.24 13.29 -0.08% 17,729 23,687,264
2024-10-22 13.17 13.31 13.09 13.3 +1.06% 15,297 20,233,526
2024-10-21 13.18 13.3 13.06 13.16 -0.08% 19,845 26,132,359
2024-10-18 12.78 13.32 12.7 13.17 +3.29% 28,563 37,264,779
2024-10-17 13 13.15 12.73 12.75 -1.47% 15,395 19,844,830
2024-10-16 12.54 13.56 12.48 12.94 +2.78% 22,077 28,504,882
2024-10-15 12.77 12.84 12.58 12.59 -1.41% 11,951 15,191,265
2024-10-14 12.61 12.82 12.54 12.77 +1.43% 14,478 18,415,546
2024-10-11 13.01 13.02 12.5 12.59 -3.23% 17,252 21,937,523
2024-10-10 12.93 13.28 12.72 13.01 +1.64% 22,466 29,254,289
2024-10-09 13.6 13.6 12.66 12.8 -7.58% 33,788 44,265,889
2024-10-08 14.6 14.6 13.27 13.85 +4.37% 51,839 71,730,149
2024-09-30 12.55 13.39 12.3 13.27 +8.95% 53,401 68,648,280
2024-09-27 11.93 12.27 11.76 12.18 +4.37% 25,058 30,078,405
2024-09-26 11.35 11.73 11.35 11.67 +1.83% 14,386 16,660,231
2024-09-25 11.47 11.64 11.37 11.46 +0.79% 16,213 18,691,409
2024-09-24 11.13 11.38 11.1 11.37 +2.52% 10,937 12,321,615
2024-09-23 11.01 11.14 10.94 11.09 +0.73% 6,678 7,400,061
2024-09-20 11.03 11.1 10.94 11.01 -0.63% 6,785 7,471,771
2024-09-19 10.82 11.12 10.77 11.08 +2.88% 11,699 12,881,318
2024-09-18 10.88 11.05 10.51 10.77 -1.19% 11,097 11,828,056
2024-09-13 11.02 11.06 10.9 10.9 -1.27% 7,243 7,948,944
2024-09-12 11.1 11.15 11.02 11.04 +0.18% 4,973 5,512,023
2024-09-11 11 11.13 10.89 11.02 -0.81% 7,392 8,146,909
2024-09-10 10.99 11.27 10.97 11.11 +0.18% 9,408 10,418,730
2024-09-09 11.17 11.17 10.82 11.09 +0.64% 9,049 10,004,741
2024-09-06 11.26 11.27 11.02 11.02 -2.13% 9,905 11,032,700
2024-09-05 11.16 11.27 11.16 11.26 +0.54% 9,287 10,424,467
2024-09-04 11.17 11.31 11 11.2 -0.44% 10,825 12,161,266
2024-09-03 11.31 11.41 11.19 11.25 -1.06% 9,911 11,192,921
2024-09-02 11.43 11.49 11.36 11.37 -0.52% 14,683 16,782,969
2024-08-30 11.46 11.51 11.18 11.43 +1.33% 14,476 16,477,508
2024-08-29 11.28 11.3 11.13 11.28 +0.36% 9,365 10,519,490
2024-08-28 11.13 11.31 11.02 11.24 +1.26% 10,784 12,101,417
2024-08-27 11.16 11.25 11.03 11.1 -0.89% 8,152 9,061,495
2024-08-26 11 11.21 10.89 11.2 +2.28% 12,172 13,501,421
2024-08-23 11.15 11.15 10.85 10.95 -1.97% 10,921 11,988,032
2024-08-22 11.35 11.43 11.11 11.17 -1.41% 8,350 9,378,536
2024-08-21 11.29 11.38 11.22 11.33 -0.26% 8,886 10,047,567
2024-08-20 11.47 11.56 11.29 11.36 -2.49% 15,383 17,542,221
2024-08-19 11.72 11.85 11.55 11.65 -0.6% 22,065 25,775,907
2024-08-16 12.41 12.45 11.71 11.72 -5.41% 42,421 50,463,329
2024-08-15 12.46 12.49 12.28 12.39 -0.56% 12,628 15,629,406
2024-08-14 12.57 12.57 12.43 12.46 -0.24% 7,822 9,773,516
2024-08-13 12.29 12.51 12.14 12.49 +1.3% 9,819 12,171,659
2024-08-12 12.32 12.5 12.28 12.33 -0.16% 8,190 10,135,398
2024-08-09 12.53 12.55 12.34 12.35 -1.28% 9,274 11,541,414
2024-08-08 12.42 12.55 12.38 12.51 +0.56% 8,756 10,912,769
2024-08-07 12.37 12.54 12.3 12.44 +0.48% 9,678 12,040,568
2024-08-06 12.22 12.42 12.11 12.38 +2.31% 11,540 14,136,474
2024-08-05 12.35 12.51 12.09 12.1 -2.18% 12,150 14,943,447
2024-08-02 12.5 12.59 12.36 12.37 -1.28% 9,051 11,301,025
2024-08-01 12.51 12.62 12.47 12.53 +0.16% 11,198 14,038,135
2024-07-31 12.32 12.55 12.28 12.51 +1.46% 14,058 17,522,532
2024-07-30 12.33 12.42 12.24 12.33 +0.41% 9,431 11,628,708
2024-07-29 12.21 12.4 12.06 12.28 +0.82% 10,804 13,241,299
2024-07-26 12 12.23 12 12.18 +0.5% 7,554 9,178,685
2024-07-25 12.21 12.22 11.84 12.12 +0.5% 11,375 13,709,718
2024-07-24 12.1 12.29 11.97 12.06 -0.41% 13,505 16,331,871
2024-07-23 12.33 12.49 12.1 12.11 -2.02% 11,398 14,068,129
2024-07-22 12.36 12.48 12.2 12.36 0% 6,775 8,347,823
2024-07-19 12.17 12.4 12.1 12.36 +1.06% 14,139 17,378,035
2024-07-18 12.43 12.43 12 12.23 -0.65% 11,543 13,985,633
2024-07-17 12.55 12.6 12.3 12.31 -1.91% 10,404 12,871,857
2024-07-16 12.82 12.82 12.5 12.55 -1.18% 9,001 11,323,177
2024-07-15 12.92 12.93 12.6 12.7 -1.7% 10,113 12,827,189
2024-07-12 13.04 13.18 12.85 12.92 -1% 11,401 14,837,457
2024-07-11 12.53 13.05 12.53 13.05 +4.23% 18,310 23,520,725
2024-07-10 12.67 12.73 12.51 12.52 -1.96% 9,096 11,468,558
2024-07-09 12.59 12.78 12.25 12.77 +1.51% 16,259 20,402,808
2024-07-08 12.94 12.94 12.56 12.58 -2.78% 12,300 15,594,569
2024-07-05 12.77 12.99 12.66 12.94 +0.86% 12,810 16,474,878
2024-07-04 13.3 13.37 12.76 12.83 -3.39% 15,566 20,268,018
2024-07-03 13.43 13.47 13.26 13.28 -1.04% 10,682 14,268,435
2024-07-02 13.36 13.44 13.27 13.42 +0.83% 11,814 15,793,634
2024-07-01 13.34 13.53 13.25 13.31 +0.3% 15,886 21,201,822
2024-06-28 13.01 13.4 13 13.27 +1.84% 17,414 23,093,989
2024-06-27 13.25 13.35 13.02 13.03 -0.61% 12,860 16,947,620
2024-06-26 12.58 13.12 12.57 13.11 +3.39% 12,400 15,922,049
2024-06-25 12.63 12.85 12.57 12.68 +0.48% 16,028 20,371,107
2024-06-24 12.97 13.1 12.5 12.62 -4.03% 16,238 20,671,730
2024-06-21 13.13 13.25 12.98 13.15 -0.23% 9,431 12,397,299
2024-06-20 13.33 13.39 13.11 13.18 -1.42% 12,167 16,058,289
2024-06-19 13.32 13.47 13.27 13.37 +0.38% 13,622 18,211,727
2024-06-18 13.55 13.55 13.11 13.32 -16.33% 15,005 19,908,366
2024-06-17 16.3 16.4 15.91 15.92 -2.57% 12,816 20,674,584
2024-06-14 16.39 16.5 16.28 16.34 -0.24% 12,046 19,713,124
2024-06-13 16.21 16.61 16.21 16.38 +0.61% 14,726 24,185,653
2024-06-12 15.86 16.37 15.71 16.28 +2.65% 15,403 24,852,683
2024-06-11 16.15 16.17 15.69 15.86 -1.92% 18,222 28,900,312
2024-06-07 15.65 16.19 15.65 16.17 +4.05% 22,402 35,794,452
2024-06-06 16.4 16.45 15.33 15.54 -4.66% 28,397 44,793,040
2024-06-05 16.92 16.92 16.27 16.3 -3.66% 18,794 31,181,077
2024-06-04 16.9 16.94 16.46 16.92 +0.18% 16,286 27,274,077
2024-06-03 16.99 17.13 16.76 16.89 -0.53% 18,470 31,248,894
2024-05-31 17.15 17.18 16.85 16.98 -1.28% 20,077 34,168,051
2024-05-30 17.65 17.82 17.18 17.2 -2.05% 33,048 57,718,548
2024-05-29 17.46 17.76 17.2 17.56 -0.28% 30,412 53,241,523
2024-05-28 17.21 18.2 17.15 17.61 +1.67% 42,504 75,115,072
2024-05-27 17.04 17.62 16.96 17.32 +2.06% 26,337 45,412,643
2024-05-24 16.91 17.4 16.81 16.97 +0.3% 16,732 28,672,794
2024-05-23 17.33 17.34 16.8 16.92 -2.37% 15,506 26,448,887
2024-05-22 17.4 17.44 17.2 17.33 -0.86% 12,838 22,205,143
2024-05-21 17.19 17.58 17.08 17.48 +1.27% 20,314 35,293,866
2024-05-20 17.31 17.31 17.02 17.26 +1.53% 14,560 25,007,041
2024-05-17 16.95 17.12 16.85 17 +0.29% 13,425 22,797,163
2024-05-16 16.7 17.12 16.7 16.95 +1.5% 16,497 27,969,149
2024-05-15 16.98 17.01 16.64 16.7 -1.36% 18,837 31,709,659
2024-05-14 16.81 17.01 16.75 16.93 0% 17,874 30,209,968
2024-05-13 17.1 17.31 16.56 16.93 -0.7% 34,608 59,168,137
2024-05-10 16.85 17.3 16.79 17.05 +0.53% 23,128 39,362,285
2024-05-09 16.76 16.96 16.68 16.96 +1.62% 18,119 30,564,428
2024-05-08 16.58 16.99 16.57 16.69 +0.42% 23,950 40,199,718
2024-05-07 16.56 16.7 16.4 16.62 +0.18% 19,144 31,694,298
2024-05-06 16.4 16.6 16.31 16.59 +2.41% 29,185 48,032,346
2024-04-30 15.96 16.33 15.96 16.2 +0.56% 28,249 45,539,685
2024-04-29 15.34 16.18 15.34 16.11 +8.48% 53,640 84,911,002
2024-04-26 14.88 14.98 14.6 14.85 -0.54% 16,977 25,150,822
2024-04-25 14.56 14.97 14.5 14.93 +2.54% 14,290 21,167,389
2024-04-24 14.1 14.56 14.1 14.56 +3.26% 18,402 26,461,154
2024-04-23 13.62 14.1 13.61 14.1 +2.62% 13,903 19,390,454
2024-04-22 14.02 14.02 13.65 13.74 -2.07% 12,709 17,580,733
2024-04-19 13.91 14.2 13.81 14.03 -0.07% 15,585 21,851,920
2024-04-18 14.5 14.57 13.97 14.04 -2.09% 23,944 33,926,412
2024-04-17 13.41 14.41 13.4 14.34 +7.58% 35,888 50,440,987
2024-04-16 13.91 13.98 13.33 13.33 -9.99% 41,795 56,250,051
2024-04-15 16.06 16.12 14.81 14.81 -9.97% 59,697 91,207,618
2024-04-12 16.96 16.99 16.16 16.45 -5.41% 90,686 149,172,883
2024-04-11 15.66 17.39 15.2 17.39 +9.99% 57,595 97,520,411
2024-04-10 16.15 16.86 15.8 15.81 -1.56% 33,868 54,801,778
2024-04-09 15.79 16.17 15.6 16.06 +1.39% 19,767 31,493,625
2024-04-08 16.26 16.26 15.63 15.84 -2.4% 20,284 32,296,380
2024-04-03 16.09 16.3 15.84 16.23 +0.62% 12,132 19,508,815
2024-04-02 16.04 16.2 15.96 16.13 +1.07% 11,342 18,281,703
2024-04-01 15.69 15.96 15.68 15.96 +2.11% 8,875 14,073,391
2024-03-29 15.39 15.65 15.3 15.63 +2.16% 9,885 15,337,961
2024-03-28 14.86 15.44 14.77 15.3 +2.68% 11,629 17,627,534
2024-03-27 15.28 15.68 14.9 14.9 -2.8% 12,989 19,772,867
2024-03-26 15.25 15.59 15.05 15.33 -0.45% 11,336 17,324,501
2024-03-25 15.68 15.85 15.25 15.4 -2.22% 10,016 15,641,242
2024-03-22 16.06 16.18 15.71 15.75 -2.05% 12,442 19,767,534
2024-03-21 16.08 16.43 15.82 16.08 -0.06% 11,489 18,461,062
2024-03-20 15.77 16.16 15.72 16.09 +2.03% 12,472 19,900,611
2024-03-19 15.66 15.98 15.66 15.77 +0.7% 12,114 19,114,030
2024-03-18 15.7 15.75 15.4 15.66 +0.51% 13,433 20,938,640
2024-03-15 15.3 15.58 15.16 15.58 +1.83% 14,826 22,831,425
2024-03-14 15.35 15.46 15.01 15.3 -0.39% 12,611 19,285,929
2024-03-13 15.21 15.53 15.11 15.36 +1.05% 12,767 19,502,744
2024-03-12 14.99 15.2 14.83 15.2 +1.6% 14,014 21,072,616
2024-03-11 14.66 14.96 14.64 14.96 +1.91% 12,730 18,853,072
2024-03-08 14.49 14.78 14.23 14.68 +0.75% 13,282 19,376,761
2024-03-07 14.46 14.69 14.37 14.57 +0.97% 18,157 26,438,989
2024-03-06 14.15 14.47 14.1 14.43 +1.98% 15,981 22,889,538
2024-03-05 14.43 14.49 14.13 14.15 -2.35% 11,719 16,701,316
2024-03-04 14.85 14.94 14.21 14.49 -1.23% 13,715 19,921,718
2024-03-01 14.64 14.85 14.44 14.67 +0.62% 12,130 17,833,319
2024-02-29 13.81 14.65 13.54 14.58 +3.62% 24,793 35,479,474
2024-02-28 15.79 16.18 14.07 14.07 -9.98% 33,774 51,289,805
2024-02-27 15.12 15.64 15 15.63 +3.1% 13,472 20,712,281
2024-02-26 14.84 15.45 14.71 15.16 +2.09% 19,934 30,130,298
2024-02-23 14.61 14.89 14.52 14.85 +2.06% 16,469 24,241,114
2024-02-22 14.3 14.68 14.25 14.55 +1.54% 12,711 18,445,589
2024-02-21 13.9 14.78 13.75 14.33 +3.09% 21,196 30,479,906
2024-02-20 13.77 13.98 13.38 13.9 +1.24% 21,287 29,308,233
2024-02-19 12.9 13.76 12.9 13.73 +9.66% 32,733 43,656,894
2024-02-08 11.14 12.53 11.12 12.52 +9.92% 32,975 39,216,063
2024-02-07 12.51 12.54 11.33 11.39 -9.46% 40,404 46,887,533
2024-02-06 12.66 13.11 12.44 12.58 -8.97% 39,891 50,157,322
2024-02-05 15.14 15.33 13.82 13.82 -9.97% 20,816 29,215,549
2024-02-02 16 16.55 14.74 15.35 -3.76% 22,280 34,750,760
2024-02-01 16.56 16.65 15.76 15.95 -5.57% 21,162 33,973,932
2024-01-31 17.55 17.97 16.64 16.89 -4.58% 17,933 30,892,743
2024-01-30 18 18.2 17.64 17.7 -3.23% 12,814 22,949,753
2024-01-29 18.95 19.2 18.25 18.29 -3.48% 12,498 23,313,125
2024-01-26 18.62 19.19 18.5 18.95 +2.1% 16,470 31,269,079
2024-01-25 17.4 18.58 17.4 18.56 +6.73% 18,963 34,285,496
2024-01-24 17.1 17.55 16.8 17.39 +1.7% 14,941 25,739,272
2024-01-23 17.49 17.5 16.88 17.1 -2.68% 17,233 29,429,909
2024-01-22 18.52 18.56 17.27 17.57 -4.98% 15,634 28,123,481
2024-01-19 18.9 18.97 18.46 18.49 -2.01% 13,598 25,329,727
2024-01-18 19.48 19.6 18.44 18.87 -3.23% 17,829 33,677,089
2024-01-17 20.07 20.07 19.5 19.5 -2.35% 11,146 22,035,617
2024-01-16 20.65 20.7 19.8 19.97 -2.87% 20,936 42,168,460
2024-01-15 20.25 20.65 20.02 20.56 +1.53% 21,369 43,502,903
2024-01-12 20.11 20.53 20.11 20.25 +0.7% 11,395 23,189,362
2024-01-11 19.8 20.15 19.72 20.11 +1.26% 9,330 18,658,033
2024-01-10 20.06 20.19 19.81 19.86 -1.29% 11,169 22,299,673
2024-01-09 20.12 20.42 19.97 20.12 0% 13,034 26,274,483
2024-01-08 20.57 20.6 20.11 20.12 -2.24% 13,266 26,914,243
2024-01-05 20.82 21 20.45 20.58 -1.34% 15,689 32,534,379
2024-01-04 20.89 20.96 20.69 20.86 +0.1% 14,521 30,234,892
2024-01-03 20.63 20.98 20.6 20.84 +0.68% 19,803 41,084,002
2024-01-02 19.81 20.83 19.81 20.7 +4.81% 28,022 57,376,164

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

цЦ░чЫ╕х╛о 688593

近三个月

ф╗Щф╣РхБех║╖ 300791

2023年全年

щгОшМГшВбф╗╜ 601700

2023年全年

ч║│шКпх╛о 688052

2024年一季度

щЗСхпМчзСцКА 003018

近期数据

ч▓дщлШщАЯя╝б 000429

2024年至今

хЗМх┐Чш╜пф╗╢ 688588

2022-2023两年

хНЧхНОчФЯчЙй 000504

2022-2023两年

хМЧчЯ┐чзСцКА 600980

近半年

хНОч║мчзСцКА 001380

2023年全年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
元宇宙
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
AI人工智能

шИкхоЗх╛о (300053)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
区块链

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