щЭТх▓ЫщгЯхУБ 001219

数据更新至:

添加到对比分析

13.12 +0.15%

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

13.12
+0.15% +0.02
13.11
开盘价
13.13
最高价
12.91
最低价
19,493
成交量
数据更新至: 2025-03-25

技术指标

13.25
MA5 (5日均线)
13.27
MA10 (10日均线)
13.10
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 13.11 13.13 12.91 13.12 +0.15% 19,493 25,331,837
2025-03-24 13.26 13.28 12.86 13.1 -0.76% 34,835 45,460,888
2025-03-21 13.33 13.4 13.15 13.2 -1.27% 27,992 37,102,644
2025-03-20 13.47 13.55 13.33 13.37 -0.59% 21,220 28,450,455
2025-03-19 13.55 13.55 13.38 13.45 -0.59% 25,798 34,662,763
2025-03-18 13.66 13.67 13.39 13.53 -0.29% 39,921 53,798,997
2025-03-17 13.64 13.79 13.5 13.57 -0.44% 85,543 116,741,550
2025-03-14 12.9 13.65 12.9 13.63 +5.82% 104,563 139,348,448
2025-03-13 12.89 12.92 12.76 12.88 -0.08% 20,728 26,577,275
2025-03-12 12.97 13.01 12.83 12.89 -0.69% 20,625 26,607,502
2025-03-11 12.8 12.99 12.75 12.98 +0.85% 25,819 33,327,598
2025-03-10 12.78 12.88 12.78 12.87 +0.55% 20,153 25,850,507
2025-03-07 12.82 12.85 12.7 12.8 -0.16% 21,667 27,668,496
2025-03-06 12.79 12.84 12.72 12.82 +0.23% 24,701 31,599,827
2025-03-05 12.87 12.88 12.65 12.79 -0.62% 23,085 29,381,336
2025-03-04 12.82 12.89 12.74 12.87 -0.08% 21,080 26,997,593
2025-03-03 13 13.15 12.81 12.88 -0.85% 31,392 40,825,485
2025-02-28 13.26 13.35 12.96 12.99 -1.81% 48,358 63,719,436
2025-02-27 12.96 13.23 12.89 13.23 +2.24% 52,628 68,920,836
2025-02-26 12.86 12.96 12.81 12.94 +0.78% 21,587 27,797,667
2025-02-25 13 13.01 12.81 12.84 -1.31% 23,617 30,418,438
2025-02-24 12.91 13.12 12.91 13.01 +0.46% 26,978 35,166,352
2025-02-21 13.07 13.09 12.87 12.95 -0.84% 27,078 35,014,606
2025-02-20 12.94 13.14 12.9 13.06 +0.93% 28,099 36,711,296
2025-02-19 12.93 12.95 12.78 12.94 +0.39% 26,663 34,299,565
2025-02-18 13.16 13.2 12.86 12.89 -2.2% 45,783 59,530,429
2025-02-17 13.13 13.22 13.04 13.18 +0.61% 32,128 42,212,655
2025-02-14 13.15 13.15 13.03 13.1 -0.38% 27,602 36,115,892
2025-02-13 13.15 13.31 13.13 13.15 -1.13% 29,868 39,392,796
2025-02-12 13.3 13.43 13.13 13.3 -0.52% 34,541 45,827,145
2025-02-11 13.42 13.51 13.3 13.37 -0.59% 32,566 43,590,915
2025-02-10 13.28 13.45 13.22 13.45 +1.2% 43,251 57,723,070
2025-02-07 13.18 13.45 13.14 13.29 +0.68% 35,512 47,291,647
2025-02-06 12.97 13.22 12.88 13.2 +1.46% 30,269 39,498,825
2025-02-05 13.32 13.42 12.96 13.01 -1.81% 30,471 39,802,943
2025-01-27 13.27 13.54 13.22 13.25 0% 22,689 30,327,075
2025-01-24 13.23 13.38 13.11 13.25 +0.15% 26,605 35,197,252
2025-01-23 13.4 13.58 13.23 13.23 -0.75% 24,633 33,080,571
2025-01-22 13.56 13.58 13.31 13.33 -1.62% 22,830 30,630,693
2025-01-21 13.7 13.8 13.51 13.55 -1.09% 23,228 31,574,465
2025-01-20 13.74 13.82 13.61 13.7 +0.07% 27,981 38,429,913
2025-01-17 13.58 13.74 13.42 13.69 +0.74% 34,659 47,204,447
2025-01-16 13.53 13.75 13.46 13.59 +0.67% 32,971 44,864,613
2025-01-15 13.28 13.67 13.28 13.5 +1.2% 40,021 54,115,959
2025-01-14 12.89 13.35 12.85 13.34 +3.89% 35,760 47,150,384
2025-01-13 12.71 12.89 12.41 12.84 +0.23% 27,845 35,290,890
2025-01-10 13.27 13.3 12.78 12.81 -3.32% 28,573 37,177,800
2025-01-09 13.18 13.45 13.02 13.25 +0.38% 28,127 37,335,911
2025-01-08 13.02 13.3 12.82 13.2 +0.38% 36,211 47,443,704
2025-01-07 12.99 13.15 12.81 13.15 +0.92% 33,749 43,874,081
2025-01-06 13.17 13.3 12.68 13.03 -1.36% 39,212 50,988,125
2025-01-03 13.86 13.95 13.11 13.21 -4.76% 80,080 107,101,025
2025-01-02 13.74 14.3 13.72 13.87 +1.02% 82,677 116,181,169
2024-12-31 13.93 14.17 13.71 13.73 -1.65% 54,434 75,962,808
2024-12-30 14.02 14.07 13.78 13.96 -1.41% 36,772 51,229,759
2024-12-27 14.1 14.25 13.95 14.16 +0.78% 64,968 91,846,432
2024-12-26 13.74 14.15 13.74 14.05 +2.33% 61,995 86,412,644
2024-12-25 14.03 14.09 13.45 13.73 -2.14% 59,001 80,985,143
2024-12-24 13.85 14.05 13.7 14.03 +1.89% 52,010 72,261,468
2024-12-23 14.43 14.55 13.7 13.77 -4.9% 70,036 98,066,358
2024-12-20 14.27 14.71 14.24 14.48 +1.33% 63,107 91,847,791
2024-12-19 14.3 14.37 14 14.29 -1.31% 66,060 93,576,600
2024-12-18 14.6 14.74 14.25 14.48 -0.14% 65,419 94,751,061
2024-12-17 15.31 15.4 14.45 14.5 -6.27% 115,309 169,800,920
2024-12-16 15.5 16.08 15.29 15.47 -1.96% 133,924 209,603,528
2024-12-13 16.28 16.38 15.7 15.78 -6.02% 204,578 326,645,751
2024-12-12 16.29 17.55 15.6 16.79 +5.27% 281,665 470,542,022
2024-12-11 15 15.95 14.99 15.95 +5.14% 187,762 292,364,212
2024-12-10 14.9 15.67 14.7 15.17 +5.35% 199,511 302,061,981
2024-12-09 14.37 14.71 14.2 14.4 -0.48% 54,439 78,441,383
2024-12-06 14.28 14.51 14.28 14.47 +1.05% 41,289 59,548,094
2024-12-05 14.33 14.4 14.16 14.32 -1.04% 57,560 82,190,783
2024-12-04 14.53 14.88 14.38 14.47 -0.69% 70,366 103,029,460
2024-12-03 14.7 14.79 14.5 14.57 -1.62% 61,269 89,588,173
2024-12-02 14.75 14.92 14.53 14.81 +0.2% 92,271 135,957,117
2024-11-29 14.65 14.92 14.5 14.78 +1.58% 111,515 164,438,948
2024-11-28 14.06 14.57 14 14.55 +3.49% 91,052 131,236,194
2024-11-27 13.7 14.06 13.51 14.06 +2.63% 55,590 76,905,307
2024-11-26 13.52 14.02 13.52 13.7 +0.88% 47,174 65,109,425
2024-11-25 13.45 13.59 13.31 13.58 +0.89% 41,068 55,234,217
2024-11-22 14.08 14.2 13.33 13.46 -5.28% 68,059 93,774,175
2024-11-21 14.21 14.36 14.06 14.21 -0.14% 44,474 63,101,988
2024-11-20 14.12 14.29 14.06 14.23 -0.21% 56,744 80,424,836
2024-11-19 13.85 14.26 13.8 14.26 +2.81% 79,698 111,729,677
2024-11-18 13.76 14 13.51 13.87 +0.29% 66,078 90,810,196
2024-11-15 14.17 14.31 13.8 13.83 -2.33% 70,189 98,812,547
2024-11-14 14.41 14.82 14.13 14.16 -2.01% 92,987 134,598,503
2024-11-13 14.62 14.65 14.21 14.45 -0.96% 92,212 132,671,327
2024-11-12 14.9 15.06 14.34 14.59 -3.38% 145,273 214,082,784
2024-11-11 15.39 15.65 14.68 15.1 -6.21% 215,703 325,015,998
2024-11-08 15.09 16.5 14.78 16.1 +5.57% 282,328 442,955,843
2024-11-07 14.45 16.17 14.3 15.25 +3.74% 266,775 412,218,311
2024-11-06 13.81 14.8 13.56 14.7 +6.99% 210,294 298,538,953
2024-11-05 13.3 14.09 13.21 13.74 +2.84% 160,157 217,979,319
2024-11-04 13.01 13.49 12.97 13.36 -1.11% 138,250 182,309,958
2024-11-01 13.45 14.15 13.2 13.51 +2.82% 229,493 313,091,631
2024-10-31 12.52 13.65 12.43 13.14 +5.63% 151,621 198,047,757
2024-10-30 12.35 12.67 12.32 12.44 +0.32% 52,480 65,483,065
2024-10-29 12.71 12.89 12.38 12.4 -2.21% 66,956 84,140,914
2024-10-28 12.38 12.68 12.37 12.68 +2.76% 58,311 72,963,948
2024-10-25 12.25 12.35 12.18 12.34 +0.49% 47,320 58,140,631
2024-10-24 12.15 12.41 12.1 12.28 0% 44,598 54,490,563
2024-10-23 12.25 12.32 12.08 12.28 +0.66% 48,698 59,439,859
2024-10-22 11.89 12.3 11.89 12.2 +2.61% 69,380 84,595,701
2024-10-21 11.81 12.03 11.79 11.89 +0.68% 42,170 50,144,125
2024-10-18 11.6 11.94 11.54 11.81 +1.37% 50,747 59,621,116
2024-10-17 11.75 11.93 11.61 11.65 -0.6% 34,231 40,317,514
2024-10-16 11.7 11.87 11.55 11.72 -0.76% 32,521 38,211,650
2024-10-15 11.98 12.15 11.78 11.81 -1.42% 39,422 47,058,714
2024-10-14 11.75 12.06 11.64 11.98 +1.1% 47,471 56,406,239
2024-10-11 12.12 12.34 11.7 11.85 -2.15% 59,212 70,895,576
2024-10-10 12.1 12.35 11.85 12.11 +1.59% 65,611 79,660,454
2024-10-09 12.89 12.9 11.9 11.92 -9.63% 99,271 122,229,933
2024-10-08 14.27 14.27 12.57 13.19 +1.62% 142,934 189,064,886
2024-09-30 12.39 13.09 12.12 12.98 +7.63% 110,542 139,737,605
2024-09-27 11.85 12.27 11.8 12.06 +3.08% 63,662 76,321,195
2024-09-26 11.15 11.71 11.1 11.7 +4.93% 44,123 50,494,303
2024-09-25 11.15 11.37 11.1 11.15 +0.54% 38,380 43,166,867
2024-09-24 10.8 11.1 10.72 11.09 +3.64% 31,156 34,089,390
2024-09-23 10.78 10.88 10.52 10.7 -0.56% 25,184 27,056,654
2024-09-20 11 11.02 10.75 10.76 -2.36% 35,897 38,983,421
2024-09-19 10.54 11.08 10.43 11.02 +5.56% 65,810 71,332,021
2024-09-18 10.56 10.64 10.27 10.44 -1.32% 48,045 49,977,213
2024-09-13 11.16 11.27 10.5 10.58 -5.2% 85,099 92,970,335
2024-09-12 11.05 11.18 10.85 11.16 +0.72% 45,785 50,570,169
2024-09-11 11 11.2 11 11.08 -0.18% 40,620 45,186,011
2024-09-10 11.09 11.15 10.86 11.1 0% 34,084 37,642,325
2024-09-09 10.96 11.14 10.81 11.1 +1.19% 40,530 44,813,604
2024-09-06 11.38 11.38 10.93 10.97 -2.83% 28,730 31,909,569
2024-09-05 11.27 11.51 11.18 11.29 +0.36% 59,862 68,069,299
2024-09-04 11.3 11.32 11.03 11.25 -0.44% 51,639 57,795,544
2024-09-03 11.29 11.5 11.2 11.3 +0.09% 65,254 74,341,543
2024-09-02 11.62 11.82 11.07 11.29 -3.59% 85,983 99,818,355
2024-08-30 11.55 11.8 11.41 11.71 +1.39% 79,324 92,046,608
2024-08-29 11.38 11.59 11.32 11.55 +1.05% 78,870 90,402,347
2024-08-28 10.98 11.45 10.93 11.43 +4% 89,350 100,455,889
2024-08-27 10.99 11.15 10.73 10.99 +0.18% 73,156 80,405,667
2024-08-26 10.68 11.15 10.68 10.97 +1.29% 77,422 85,220,001
2024-08-23 10.78 10.92 10.61 10.83 +0.28% 54,824 59,222,995
2024-08-22 11.02 11.06 10.77 10.8 -1.01% 40,940 44,592,103
2024-08-21 10.9 10.95 10.75 10.91 +0.09% 28,758 31,318,494
2024-08-20 11 11.04 10.83 10.9 -1.36% 27,337 29,843,752
2024-08-19 11.48 11.49 11.01 11.05 -3.58% 35,606 39,859,003
2024-08-16 11.53 11.67 11.41 11.46 -0.61% 59,347 68,380,703
2024-08-15 11.49 11.67 11.43 11.53 +0.52% 59,073 68,092,569
2024-08-14 11.58 11.64 11.3 11.47 +0.44% 70,514 81,114,444
2024-08-13 11.84 12.07 11.28 11.42 -4.03% 93,778 109,386,348
2024-08-12 11.55 12.05 11.55 11.9 +2.23% 118,912 141,533,957
2024-08-09 11.86 12.06 11.47 11.64 -2.1% 113,581 134,427,888
2024-08-08 11.8 11.98 11.67 11.89 +1.8% 89,114 105,298,457
2024-08-07 11.44 11.72 11.44 11.68 +2.1% 96,444 111,621,756
2024-08-06 11.25 11.46 11.25 11.44 +1.6% 99,859 113,536,005
2024-08-05 11.23 11.35 10.99 11.26 +0.54% 69,411 77,705,735
2024-08-02 11.18 11.5 11.12 11.2 +0.36% 87,615 98,869,625
2024-08-01 10.88 11.4 10.88 11.16 +2.57% 105,711 118,224,558
2024-07-31 10.5 10.88 10.46 10.88 +4.02% 52,638 56,386,205
2024-07-30 10.3 10.55 10.22 10.46 +1.26% 31,059 32,439,244
2024-07-29 10.27 10.34 10.2 10.33 +0.49% 13,809 14,205,018
2024-07-26 10.42 10.53 10.19 10.28 -1.34% 26,074 26,963,112
2024-07-25 10.35 10.56 10.16 10.42 +0.29% 16,961 17,653,446
2024-07-24 10.81 10.84 10.29 10.39 -3.89% 35,195 36,993,504
2024-07-23 11.03 11.04 10.79 10.81 -1.46% 11,114 12,118,027
2024-07-22 10.96 11.09 10.93 10.97 -0.18% 11,209 12,323,508
2024-07-19 10.83 11.02 10.81 10.99 +1.2% 17,348 18,951,224
2024-07-18 11.06 11.06 10.73 10.86 -1.99% 19,696 21,329,440
2024-07-17 11.08 11.15 10.99 11.08 -0.18% 11,145 12,334,245
2024-07-16 11.22 11.24 11.04 11.1 -1.07% 12,348 13,753,408
2024-07-15 11.21 11.27 11.16 11.22 -0.27% 6,794 7,608,780
2024-07-12 11.33 11.38 11.21 11.25 -0.35% 11,657 13,152,095
2024-07-11 11.26 11.31 11.17 11.29 +1.62% 17,702 19,912,340
2024-07-10 11.16 11.21 11 11.11 -0.54% 8,267 9,197,801
2024-07-09 10.99 11.29 10.92 11.17 +1.64% 15,685 17,409,057
2024-07-08 11.26 11.34 10.96 10.99 -3.26% 17,666 19,549,534
2024-07-05 11.29 11.4 11.16 11.36 +0.18% 13,566 15,324,493
2024-07-04 11.82 11.91 11.34 11.34 -4.14% 27,989 32,328,401
2024-07-03 11.77 11.99 11.77 11.83 +0.25% 17,273 20,519,420
2024-07-02 11.85 11.9 11.76 11.8 -0.42% 14,184 16,799,252
2024-07-01 11.77 11.86 11.7 11.85 +0.68% 17,123 20,201,056
2024-06-28 11.76 11.89 11.67 11.77 +0.77% 19,797 23,325,982
2024-06-27 11.81 11.94 11.66 11.68 -26.26% 14,990 17,674,704
2024-06-26 15.77 15.89 15.58 15.84 +0.51% 19,337 30,492,918
2024-06-25 15.57 15.79 15.57 15.76 +1.22% 11,026 17,336,500
2024-06-24 15.72 15.81 15.48 15.57 -1.64% 13,077 20,475,359
2024-06-21 15.65 15.89 15.48 15.83 +1.6% 10,187 16,003,026
2024-06-20 15.89 15.95 15.57 15.58 -1.77% 11,210 17,622,840
2024-06-19 15.85 15.97 15.82 15.86 +0.06% 9,353 14,867,769
2024-06-18 15.73 15.9 15.73 15.85 +0.89% 9,142 14,472,612
2024-06-17 15.71 15.77 15.67 15.71 -0.57% 6,690 10,515,655
2024-06-14 15.67 15.85 15.64 15.8 -0.06% 8,448 13,313,544
2024-06-13 15.91 15.93 15.74 15.81 -0.82% 10,610 16,788,739
2024-06-12 15.9 15.98 15.85 15.94 +0.38% 10,985 17,506,652
2024-06-11 15.76 15.91 15.61 15.88 +0.51% 9,804 15,481,226
2024-06-07 15.6 15.93 15.6 15.8 +1.48% 14,942 23,569,759
2024-06-06 15.98 16.1 15.42 15.57 -2.57% 27,329 42,954,534
2024-06-05 16.47 16.49 15.98 15.98 -2.98% 22,226 35,957,963
2024-06-04 16.26 16.47 16.06 16.47 +0.73% 15,977 26,059,009
2024-06-03 16.52 16.55 16.23 16.35 -1.27% 15,164 24,870,041
2024-05-31 16.52 16.56 16.43 16.56 +0.49% 10,080 16,629,369
2024-05-30 16.48 16.55 16.34 16.48 -0.06% 11,331 18,660,159
2024-05-29 16.45 16.58 16.42 16.49 -0.12% 11,701 19,303,373
2024-05-28 16.68 16.75 16.5 16.51 -1.32% 15,248 25,326,437
2024-05-27 16.71 16.79 16.43 16.73 -0.06% 20,849 34,565,624
2024-05-24 16.69 16.96 16.69 16.74 +0.18% 20,388 34,304,406
2024-05-23 17.2 17.24 16.7 16.71 -2.68% 32,193 54,269,033
2024-05-22 17.27 17.35 17.13 17.17 -0.58% 21,062 36,208,726
2024-05-21 17.37 17.58 17.21 17.27 -0.52% 28,690 49,665,832
2024-05-20 17.3 17.44 17.28 17.36 +0.75% 31,656 54,978,639
2024-05-17 17.12 17.39 17.09 17.23 +0.64% 26,000 44,701,348
2024-05-16 17.11 17.21 17.02 17.12 +0.06% 23,422 40,147,007
2024-05-15 17.38 17.39 17.09 17.11 -1.55% 29,758 51,200,921
2024-05-14 17.05 17.42 17.05 17.38 +1.58% 34,417 59,591,873
2024-05-13 17.46 17.48 17.07 17.11 -2.51% 34,116 58,862,629
2024-05-10 17.45 17.71 17.4 17.55 +0.8% 48,164 84,422,866
2024-05-09 17.31 17.54 17.3 17.41 +0.06% 38,224 66,648,565
2024-05-08 17.32 17.99 17.31 17.4 0% 66,502 117,064,775
2024-05-07 17.35 17.63 17.26 17.4 +0.46% 51,562 89,706,140
2024-05-06 17.15 17.44 17.12 17.32 +1.58% 58,641 101,328,812
2024-04-30 17.13 17.2 16.87 17.05 -0.41% 33,766 57,517,607
2024-04-29 16.68 17.18 16.65 17.12 +3.13% 61,482 104,451,155
2024-04-26 16.7 16.74 16.31 16.6 -0.54% 28,554 47,062,869
2024-04-25 16.75 16.82 16.66 16.69 -0.65% 19,855 33,197,988
2024-04-24 16.82 16.95 16.66 16.8 -0.24% 26,308 44,086,187
2024-04-23 16.5 16.85 16.48 16.84 +1.81% 45,788 76,702,980
2024-04-22 16.32 16.63 16.18 16.54 +0.85% 21,923 36,138,217
2024-04-19 16.58 16.63 16.13 16.4 -1.38% 29,008 47,533,919
2024-04-18 16.5 16.79 16.3 16.63 +0.54% 35,355 58,710,644
2024-04-17 16.13 16.71 16.13 16.54 +3.38% 42,105 69,424,929
2024-04-16 16.29 16.49 15.88 16 -3.26% 50,758 81,302,068
2024-04-15 17.28 17.3 16.08 16.54 -4.5% 56,979 95,310,390
2024-04-12 17.23 17.5 17.07 17.32 -0.35% 54,141 93,670,306
2024-04-11 17.2 17.4 16.82 17.38 +0.58% 70,670 120,981,455
2024-04-10 17.37 17.74 17.07 17.28 -0.63% 79,259 137,756,590
2024-04-09 17.22 17.55 16.9 17.39 -0.51% 84,759 146,268,030
2024-04-08 16.75 18.44 16.69 17.48 +3.74% 151,296 262,145,626
2024-04-03 16.76 16.93 16.46 16.85 +0.54% 57,511 96,347,648
2024-04-02 16.65 16.85 16.44 16.76 +0.66% 48,557 80,874,204
2024-04-01 16.3 16.69 16.26 16.65 +2.15% 49,407 81,721,908
2024-03-29 16.04 16.38 16.01 16.3 +1.12% 39,095 63,354,325
2024-03-28 15.85 16.14 15.7 16.12 +0.69% 49,378 78,849,711
2024-03-27 16 16.3 15.98 16.01 -0.19% 44,505 71,824,988
2024-03-26 15.91 16.09 15.78 16.04 +0.31% 38,915 62,012,920
2024-03-25 16.21 16.33 15.98 15.99 -2.68% 56,148 90,464,241
2024-03-22 16.94 16.99 16.4 16.43 -2.78% 47,799 79,310,499
2024-03-21 16.79 16.98 16.66 16.9 +0.6% 56,178 94,595,984
2024-03-20 16.69 16.84 16.65 16.8 +0.18% 42,230 70,800,017
2024-03-19 16.86 17.11 16.73 16.77 -0.59% 79,208 133,918,684
2024-03-18 16.4 16.88 16.36 16.87 +2.37% 76,962 128,136,904
2024-03-15 16.1 16.54 16.1 16.48 +1.92% 50,403 82,537,568
2024-03-14 16.29 16.44 16.03 16.17 -1.04% 33,316 54,144,865
2024-03-13 16.5 16.58 16.26 16.34 -1.27% 49,391 80,910,808
2024-03-12 16.16 16.58 16.06 16.55 +2.41% 68,176 111,714,493
2024-03-11 15.93 16.16 15.85 16.16 +1.44% 52,422 83,985,026
2024-03-08 15.82 15.97 15.69 15.93 +0.13% 36,340 57,566,120
2024-03-07 16.08 16.27 15.88 15.91 -1.06% 45,236 72,694,073
2024-03-06 15.98 16.18 15.92 16.08 +0.06% 29,315 47,056,755
2024-03-05 16.11 16.29 15.82 16.07 -1.05% 49,919 80,128,236
2024-03-04 16.18 16.39 15.85 16.24 +0.5% 62,846 101,400,294
2024-03-01 16.34 16.41 16 16.16 -0.92% 50,919 82,183,195
2024-02-29 15.8 16.34 15.75 16.31 +1.68% 84,314 135,950,205
2024-02-28 17.2 17.68 16 16.04 -6.85% 107,744 181,755,934
2024-02-27 17.01 17.32 16.9 17.22 +0.7% 73,344 125,705,904
2024-02-26 17.3 17.47 16.89 17.1 -1.16% 55,391 94,956,328
2024-02-23 16.65 17.41 16.59 17.3 +3.47% 62,050 105,443,306
2024-02-22 16.27 16.74 16.26 16.72 +1.33% 45,282 74,677,106
2024-02-21 15.95 16.89 15.86 16.5 +2.68% 59,882 98,966,086
2024-02-20 16 16.1 15.61 16.07 +0.31% 40,259 64,260,122
2024-02-19 16.02 16.25 15.76 16.02 +0.75% 59,150 94,418,845
2024-02-08 15.01 16.29 14.97 15.9 +3.38% 66,018 103,478,500
2024-02-07 16.02 16.02 14.8 15.38 -3.88% 76,441 117,156,110
2024-02-06 17.12 17.12 16 16 -10.01% 96,719 155,654,944
2024-02-05 18.9 18.9 17.78 17.78 -10.02% 30,189 53,851,372
2024-02-02 19.92 19.92 17.73 19.76 +0.3% 58,187 107,662,549
2024-02-01 20.2 20.2 19.15 19.7 -0.51% 42,670 83,588,742
2024-01-31 20.6 20.85 19.62 19.8 -3.88% 38,367 76,752,683
2024-01-30 21.5 21.73 20.47 20.6 -5.29% 43,481 90,812,769
2024-01-29 22.28 22.86 21.41 21.75 -1.58% 77,214 172,118,505
2024-01-26 20.44 22.53 20.08 22.1 +7.91% 103,566 226,879,140
2024-01-25 18.58 20.48 18.44 20.48 +9.99% 68,613 136,216,406
2024-01-24 18.25 18.85 17.97 18.62 -0.9% 75,048 137,563,968
2024-01-23 21.3 21.44 18.79 18.79 -10.01% 62,089 122,915,316
2024-01-22 22.9 23 20.88 20.88 -10% 52,185 114,278,249
2024-01-19 23.4 23.87 22.89 23.2 -0.85% 46,243 107,985,537
2024-01-18 23.2 23.57 22.39 23.4 -0.38% 82,886 189,129,845
2024-01-17 23.61 23.91 23.15 23.49 -0.13% 64,488 151,466,401
2024-01-16 24.46 24.78 23.17 23.52 -4.74% 103,771 248,243,832
2024-01-15 24.5 24.97 22.77 24.69 +1.98% 178,606 431,242,436
2024-01-12 24.68 24.85 24.01 24.21 -1.94% 49,977 122,595,659
2024-01-11 24.29 24.8 23.99 24.69 +0.08% 53,009 129,123,358
2024-01-10 24.85 25.33 24.07 24.67 -0.72% 101,703 251,341,334
2024-01-09 24.42 25.84 24.42 24.85 +1.76% 169,991 424,479,125
2024-01-08 23.1 24.69 23.1 24.42 +6.17% 84,914 203,687,264
2024-01-05 23 23.15 22.6 23 +0.04% 48,271 110,727,590
2024-01-04 23.4 23.41 22.68 22.99 -1.75% 54,165 124,471,147
2024-01-03 23.04 23.43 22.6 23.4 +1.56% 79,112 182,822,521
2024-01-02 23.06 23.17 22.66 23.04 -0.04% 73,282 168,775,009

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╕нчзСшУЭшоп 688332

近三个月

хНЧф║мщУ╢шбМ 601009

近三个月

щжЦх╝АшВбф╗╜ 600376

近期数据

щЗСх▒▒хКЮхЕм 688111

2024年至今

щЗСшпБшВбф╗╜ 600446

近半年

чиОхПЛшВбф╗╜ 603171

2023年全年

щгОчеЮшВбф╗╜ 600469

2024年一季度

ф╕нф╝ЯшВбф╗╜ 300919

2022-2023两年

хИЫшААчзСцКА 688259

近三个月

чФ│цШКчзСцКА 300853

2024年至今

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

近半年
数字经济
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

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