ф╕ЙцЯПчбХ 001300

数据更新至:

添加到对比分析

12.11 -0.41%

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

12.11
-0.41% -0.05
12.15
开盘价
12.27
最高价
11.8
最低价
24,949
成交量
数据更新至: 2025-03-25

技术指标

12.42
MA5 (5日均线)
12.59
MA10 (10日均线)
12.44
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 12.15 12.27 11.8 12.11 -0.41% 24,949 29,909,470
2025-03-24 12.59 12.61 11.88 12.16 -3.42% 41,314 50,477,992
2025-03-21 12.56 12.91 12.47 12.59 -0.55% 38,690 48,897,175
2025-03-20 12.56 12.84 12.49 12.66 +0.64% 51,856 65,990,039
2025-03-19 12.64 12.72 12.5 12.58 -0.63% 34,798 43,796,755
2025-03-18 12.74 12.8 12.56 12.66 -0.63% 46,045 58,268,492
2025-03-17 12.77 12.89 12.7 12.74 -0.47% 58,676 74,947,383
2025-03-14 12.96 12.98 12.54 12.8 +0.71% 77,015 97,769,063
2025-03-13 12.93 13.88 12.68 12.71 -1.55% 158,128 207,443,619
2025-03-12 12.49 12.97 12.42 12.91 +3.69% 92,557 118,143,077
2025-03-11 12.15 12.52 12.01 12.45 +1.8% 51,365 63,420,949
2025-03-10 12.2 12.3 12.1 12.23 +0.25% 24,577 29,982,380
2025-03-07 12.29 12.49 12.13 12.2 -1.37% 31,034 38,105,423
2025-03-06 12.2 12.4 12.12 12.37 +1.48% 42,901 52,808,972
2025-03-05 12.38 12.4 12.03 12.19 -1.06% 30,279 36,742,915
2025-03-04 12.08 12.38 12.08 12.32 +0.9% 30,872 37,886,306
2025-03-03 11.98 12.5 11.92 12.21 +2.35% 50,508 61,922,689
2025-02-28 12.32 12.44 11.91 11.93 -3.79% 40,342 48,773,099
2025-02-27 12.52 12.53 12.16 12.4 -0.96% 53,014 65,376,378
2025-02-26 12.59 12.85 12.41 12.52 -0.48% 78,575 99,045,274
2025-02-25 12.43 13.07 12.36 12.58 +0.08% 144,921 185,283,972
2025-02-24 12.31 12.58 12.24 12.57 +1.45% 52,711 65,489,112
2025-02-21 12.38 12.47 12.07 12.39 +0.24% 52,423 64,144,947
2025-02-20 12.12 12.55 12.04 12.36 +1.98% 68,888 84,666,015
2025-02-19 11.78 12.18 11.72 12.12 +2.89% 58,642 70,530,267
2025-02-18 12.2 12.2 11.7 11.78 -3.52% 48,667 58,000,035
2025-02-17 12.15 12.27 12 12.21 +1.24% 39,614 48,140,931
2025-02-14 12.14 12.26 12 12.06 -1.07% 55,213 66,898,668
2025-02-13 12.09 12.65 12.01 12.19 +0.58% 93,603 114,925,889
2025-02-12 11.92 12.18 11.86 12.12 +1.51% 55,365 66,729,071
2025-02-11 12.06 12.06 11.83 11.94 -1.08% 28,381 33,825,356
2025-02-10 11.96 12.09 11.9 12.07 +0.75% 42,671 51,142,300
2025-02-07 11.9 12.03 11.76 11.98 +1.01% 47,736 56,963,547
2025-02-06 11.6 11.89 11.57 11.86 +1.54% 47,771 56,244,131
2025-02-05 11.67 11.72 11.5 11.68 +1.13% 35,707 41,616,473
2025-01-27 11.44 11.75 11.44 11.55 +1.4% 48,232 56,003,288
2025-01-24 11.3 11.44 11.16 11.39 +0.89% 31,296 35,369,373
2025-01-23 11.37 11.6 11.29 11.29 -0.09% 38,294 43,904,343
2025-01-22 11.52 11.6 11.24 11.3 -2.75% 42,687 48,548,719
2025-01-21 12.17 12.17 11.5 11.62 -0.85% 68,039 79,737,929
2025-01-20 11.5 11.82 11.44 11.72 +2.18% 55,583 64,956,633
2025-01-17 11.67 11.83 11.46 11.47 -2.3% 48,466 55,972,969
2025-01-16 11.7 11.91 11.47 11.74 +0.26% 84,949 99,621,495
2025-01-15 11.52 11.89 11.39 11.71 +1.65% 105,578 123,473,181
2025-01-14 10.96 11.89 10.81 11.52 +6.57% 127,893 146,835,291
2025-01-13 10.41 10.97 10.14 10.81 +2.08% 45,837 48,331,711
2025-01-10 11.17 11.22 10.58 10.59 -4.94% 41,764 45,544,376
2025-01-09 11.17 11.29 11.11 11.14 -0.45% 35,782 40,032,582
2025-01-08 11.13 11.28 10.82 11.19 +0.72% 45,387 50,413,034
2025-01-07 10.75 11.11 10.75 11.11 +3.54% 44,164 48,198,628
2025-01-06 10.61 10.96 10.23 10.73 +0.66% 44,295 47,063,275
2025-01-03 11.36 11.49 10.62 10.66 -6.16% 51,128 55,832,759
2025-01-02 11.4 11.69 11.23 11.36 -1.3% 40,026 45,917,961
2024-12-31 11.78 11.96 11.44 11.51 -2.21% 40,276 46,905,428
2024-12-30 11.9 11.95 11.55 11.77 -1.67% 43,026 50,569,665
2024-12-27 11.9 12.17 11.7 11.97 +1.87% 58,133 69,844,376
2024-12-26 11.52 11.83 11.46 11.75 +2.35% 65,203 76,231,241
2024-12-25 11.98 11.98 11.22 11.48 -3.77% 77,283 88,798,677
2024-12-24 12.28 12.38 11.79 11.93 -2.29% 84,175 100,666,362
2024-12-23 13.4 13.74 12.21 12.21 -10.02% 135,297 171,709,155
2024-12-20 13.3 13.99 13.27 13.57 +1.72% 115,885 158,425,931
2024-12-19 13.38 13.59 13.06 13.34 -3.82% 136,927 181,893,445
2024-12-18 14.12 14.5 13.73 13.87 -9.11% 238,229 332,254,089
2024-12-17 15.54 16.12 15.01 15.26 +4.16% 319,888 504,293,714
2024-12-16 14.38 14.8 14.24 14.65 +2.09% 123,557 179,905,005
2024-12-13 14.05 14.73 14.01 14.35 +0.84% 153,227 221,429,118
2024-12-12 14.04 14.26 13.76 14.23 +1.35% 115,694 162,865,519
2024-12-11 13.8 14.06 13.7 14.04 +1.15% 71,078 98,944,199
2024-12-10 14.05 14.17 13.78 13.88 +0.58% 89,282 124,614,260
2024-12-09 13.95 13.99 13.58 13.8 -0.93% 71,718 98,874,310
2024-12-06 13.86 14 13.65 13.93 +0.22% 89,879 124,483,752
2024-12-05 13.78 13.99 13.63 13.9 +1.02% 107,872 149,244,795
2024-12-04 14.45 14.48 13.66 13.76 -6.96% 176,419 246,204,211
2024-12-03 15.33 15.38 14.79 14.79 -5.43% 182,885 274,376,609
2024-12-02 14.48 16.16 14.3 15.64 +6.32% 269,014 409,116,786
2024-11-29 14 15.48 13.68 14.71 +0.55% 279,658 407,804,410
2024-11-28 13.8 15.51 13.54 14.63 +3.76% 316,363 457,041,113
2024-11-27 14.01 14.18 13.35 14.1 -4.54% 235,206 325,524,690
2024-11-26 13.38 14.77 13.38 14.77 +9.98% 215,165 307,954,155
2024-11-25 13.13 13.66 13.05 13.43 +4.43% 194,638 259,300,090
2024-11-22 13.7 14.5 12.82 12.86 -2.43% 262,214 360,871,097
2024-11-21 13.42 13.45 12.99 13.18 +1.78% 239,284 314,727,422
2024-11-20 11.8 12.95 11.73 12.95 +10.03% 66,925 83,730,113
2024-11-19 11.54 11.77 11.39 11.77 +2.17% 32,517 37,600,968
2024-11-18 12.02 12.19 11.36 11.52 -4.16% 44,207 51,406,313
2024-11-15 12.21 12.48 12.01 12.02 -1.8% 36,670 45,049,991
2024-11-14 12.65 12.78 12.16 12.24 -3.47% 36,244 44,914,576
2024-11-13 12.6 12.86 12.3 12.68 -0.63% 42,909 54,125,853
2024-11-12 12.84 13 12.6 12.76 -0.16% 59,006 75,743,110
2024-11-11 12.68 12.79 12.53 12.78 +0.71% 51,282 65,052,791
2024-11-08 12.92 12.96 12.57 12.69 +0.24% 57,399 72,869,732
2024-11-07 12.3 12.7 12.3 12.66 +2.1% 55,830 70,259,470
2024-11-06 12.5 12.58 12.25 12.4 0% 55,967 69,547,735
2024-11-05 12.31 12.51 12.23 12.4 +0.49% 67,618 83,803,553
2024-11-04 12.5 12.5 11.81 12.34 +4.58% 72,251 88,310,736
2024-11-01 12.32 12.45 11.76 11.8 -4.99% 49,030 58,814,016
2024-10-31 12.12 12.51 12.12 12.42 +2.48% 47,999 59,259,308
2024-10-30 12.03 12.28 11.92 12.12 -0.08% 37,681 45,534,307
2024-10-29 12.59 12.68 12.13 12.13 -3.58% 44,362 54,720,939
2024-10-28 12.3 12.6 12.3 12.58 +2.36% 52,353 65,391,244
2024-10-25 11.95 12.34 11.84 12.29 +3.02% 59,596 72,596,474
2024-10-24 11.83 11.95 11.73 11.93 +0.51% 35,669 42,337,055
2024-10-23 12.16 12.16 11.75 11.87 -1.49% 50,860 60,582,270
2024-10-22 11.79 12.05 11.65 12.05 +2.82% 55,492 65,987,632
2024-10-21 11.49 11.78 11.49 11.72 +2.36% 53,892 62,958,470
2024-10-18 11.28 11.6 11.22 11.45 +1.33% 48,805 55,798,151
2024-10-17 11.6 11.66 11.25 11.3 -1.14% 37,935 43,395,393
2024-10-16 11.2 11.6 11.19 11.43 -0.26% 34,020 38,985,858
2024-10-15 11.39 11.85 11.31 11.46 -0.35% 49,768 57,946,788
2024-10-14 11.21 11.5 11.08 11.5 +2.59% 41,697 47,292,801
2024-10-11 11.53 11.74 11.06 11.21 -2.78% 55,801 63,452,749
2024-10-10 11.66 11.81 11.18 11.53 -1.11% 59,317 68,463,810
2024-10-09 12.62 12.63 11.66 11.66 -9.96% 82,055 98,552,550
2024-10-08 13.4 13.41 12.21 12.95 +6.23% 107,515 137,752,096
2024-09-30 11.55 12.27 11.32 12.19 +9.23% 88,402 104,669,443
2024-09-27 10.81 11.37 10.75 11.16 +3.91% 64,000 70,731,447
2024-09-26 10.44 10.75 10.39 10.74 +2.58% 35,393 37,500,313
2024-09-25 10.44 10.64 10.41 10.47 +0.87% 48,062 50,568,017
2024-09-24 10.19 10.38 10.1 10.38 +2.27% 36,688 37,661,252
2024-09-23 10.12 10.21 10.01 10.15 +0.59% 19,312 19,525,681
2024-09-20 10.13 10.16 10.01 10.09 -0.3% 17,952 18,066,804
2024-09-19 9.86 10.19 9.78 10.12 +3.79% 32,060 32,244,588
2024-09-18 9.85 9.89 9.57 9.75 -1.12% 20,402 19,774,501
2024-09-13 10.09 10.18 9.86 9.86 -2.28% 20,081 20,002,481
2024-09-12 10.06 10.22 10.06 10.09 -0.2% 21,715 22,074,933
2024-09-11 10.16 10.2 10.05 10.11 -0.98% 25,507 25,811,572
2024-09-10 10.12 10.27 10.05 10.21 +0.79% 36,246 36,931,669
2024-09-09 9.88 10.19 9.87 10.13 +0.9% 33,340 33,641,686
2024-09-06 10.2 10.3 9.98 10.04 -2.9% 59,617 60,300,806
2024-09-05 10.22 10.53 10.03 10.34 +0.98% 96,162 98,413,595
2024-09-04 9.96 10.64 9.82 10.24 +2.81% 93,516 95,965,342
2024-09-03 9.81 10.05 9.72 9.96 +1.01% 20,302 20,174,398
2024-09-02 9.95 10.04 9.86 9.86 -0.9% 25,273 25,148,321
2024-08-30 9.8 10.06 9.73 9.95 +1.95% 27,675 27,500,726
2024-08-29 9.7 9.79 9.54 9.76 +0.51% 16,296 15,813,228
2024-08-28 9.5 9.78 9.4 9.71 +1.57% 18,371 17,765,926
2024-08-27 9.85 9.85 9.51 9.56 -2.55% 17,653 17,002,780
2024-08-26 9.6 9.87 9.51 9.81 +2.83% 24,204 23,616,707
2024-08-23 9.69 9.76 9.52 9.54 -1.95% 21,547 20,721,046
2024-08-22 10.04 10.04 9.73 9.73 -2.21% 21,754 21,384,596
2024-08-21 9.88 10.07 9.84 9.95 +0.71% 19,876 19,801,265
2024-08-20 10.19 10.19 9.81 9.88 -2.56% 32,692 32,495,059
2024-08-19 10.16 10.25 10.06 10.14 -0.88% 25,702 26,054,593
2024-08-16 10.52 10.52 10.23 10.23 -2.48% 27,983 29,015,703
2024-08-15 10.49 10.58 10.28 10.49 -0.1% 29,985 31,369,921
2024-08-14 10.56 10.58 10.47 10.5 -0.1% 21,322 22,434,853
2024-08-13 10.55 10.55 10.32 10.51 +0.67% 25,157 26,278,329
2024-08-12 10.59 10.69 10.31 10.44 -1.23% 29,003 30,297,526
2024-08-09 10.98 10.98 10.57 10.57 -2.4% 36,987 39,835,535
2024-08-08 10.82 10.95 10.66 10.83 -0.64% 39,870 43,039,964
2024-08-07 11.15 11.15 10.87 10.9 -1.89% 56,923 62,322,874
2024-08-06 10.95 11.23 10.81 11.11 +1.93% 83,815 92,119,582
2024-08-05 11.35 11.66 10.87 10.9 -2.42% 104,723 117,665,558
2024-08-02 11.11 11.68 10.98 11.17 -0.09% 94,478 106,748,394
2024-08-01 11.15 11.23 10.97 11.18 +0.27% 82,526 91,570,338
2024-07-31 11.32 11.5 10.89 11.15 +3.72% 105,449 117,064,837
2024-07-30 10.66 10.86 10.55 10.75 +0.84% 21,270 22,768,944
2024-07-29 10.63 10.75 10.44 10.66 +0.38% 17,946 19,061,203
2024-07-26 10.46 10.67 10.4 10.62 +1.53% 19,181 20,285,639
2024-07-25 10.33 10.56 10.14 10.46 +1.45% 24,432 25,340,379
2024-07-24 10.63 10.77 10.28 10.31 -2.46% 24,165 25,102,024
2024-07-23 10.85 10.92 10.57 10.57 -2.31% 18,401 19,786,718
2024-07-22 10.6 10.84 10.5 10.82 +1.88% 21,541 23,117,932
2024-07-19 10.51 10.67 10.36 10.62 +1.05% 17,318 18,298,921
2024-07-18 10.65 10.65 10.34 10.51 -1.41% 17,885 18,714,004
2024-07-17 10.86 10.9 10.65 10.66 -1.84% 18,751 20,109,750
2024-07-16 10.79 10.93 10.71 10.86 -0.28% 21,415 23,124,231
2024-07-15 11.28 11.29 10.8 10.89 -1.18% 28,724 31,328,570
2024-07-12 11.02 11.22 10.89 11.02 +0.36% 25,779 28,456,475
2024-07-11 10.6 11.01 10.59 10.98 +5.48% 35,034 37,984,086
2024-07-10 10.59 10.65 10.41 10.41 -1.98% 21,371 22,479,231
2024-07-09 10.49 10.67 10.25 10.62 +1.63% 37,037 38,984,135
2024-07-08 10.8 10.98 10.3 10.45 -5.52% 41,853 43,923,842
2024-07-05 10.86 11.13 10.7 11.06 +1.37% 23,328 25,570,714
2024-07-04 11.31 11.4 10.85 10.91 -3.45% 30,507 33,679,896
2024-07-03 11.59 11.65 11.29 11.3 -3.42% 38,069 43,596,841
2024-07-02 11.44 11.95 11.39 11.7 +1.92% 47,311 55,345,982
2024-07-01 11.31 11.49 11.15 11.48 +0.97% 28,928 32,805,476
2024-06-28 11.49 11.64 11.33 11.37 -1.04% 30,640 35,240,731
2024-06-27 11.62 11.79 11.48 11.49 -1.2% 32,093 37,325,295
2024-06-26 11.27 11.64 11.11 11.63 +3.19% 36,022 41,177,482
2024-06-25 11.1 11.59 11.08 11.27 +2.18% 40,429 45,624,602
2024-06-24 11.55 11.55 10.99 11.03 -4.75% 33,092 36,913,395
2024-06-21 11.79 11.79 11.47 11.58 -0.94% 19,599 22,784,994
2024-06-20 12.03 12.12 11.64 11.69 -3.23% 31,652 37,413,530
2024-06-19 12.38 12.38 12.03 12.08 -0.74% 24,531 29,730,906
2024-06-18 12.15 12.28 12.12 12.17 +0.08% 25,693 31,378,604
2024-06-17 12.33 12.45 12.12 12.16 -2.25% 37,648 46,065,136
2024-06-14 12.35 12.46 12.01 12.44 +1.3% 43,287 53,289,388
2024-06-13 12.3 12.47 12.17 12.28 -0.24% 46,349 57,093,350
2024-06-12 11.96 12.36 11.96 12.31 +3.79% 50,707 61,890,518
2024-06-11 11.99 12 11.43 11.86 0% 46,131 53,997,518
2024-06-07 11.51 11.88 11.51 11.86 +5.14% 62,383 73,427,812
2024-06-06 11.74 12.15 11.06 11.28 -6.55% 80,117 91,592,255
2024-06-05 12.4 12.4 12.02 12.07 -3.13% 47,506 57,875,481
2024-06-04 12.73 12.75 12.26 12.46 -2.2% 49,443 61,288,661
2024-06-03 13.18 13.19 12.54 12.74 -3.41% 53,588 68,405,246
2024-05-31 12.99 13.27 12.88 13.19 +2.73% 56,442 74,332,611
2024-05-30 13.02 13.12 12.78 12.84 -2.43% 61,734 79,552,066
2024-05-29 13.18 13.79 13.04 13.16 -0.45% 72,084 95,918,902
2024-05-28 13.8 13.97 13.18 13.22 -7.55% 137,795 186,454,027
2024-05-27 14 14.7 13.65 14.3 +6.72% 173,332 246,296,343
2024-05-24 13.8 13.86 13.36 13.4 -2.47% 60,435 81,781,554
2024-05-23 14.02 14.15 13.71 13.74 -3.17% 82,450 114,556,472
2024-05-22 14.44 14.85 14.11 14.19 -2.21% 115,789 166,236,748
2024-05-21 14.03 14.68 13.95 14.51 +1.9% 160,091 230,677,110
2024-05-20 13.9 14.28 13.68 14.24 +1.42% 115,001 161,410,016
2024-05-17 14.19 14.58 13.88 14.04 -0.92% 125,612 177,879,002
2024-05-16 14.14 14.37 13.89 14.17 +1.36% 158,051 223,157,941
2024-05-15 14.72 14.9 13.84 13.98 +1.08% 245,371 348,688,291
2024-05-14 12.57 13.83 12.57 13.83 +10.02% 96,547 129,269,766
2024-05-13 12.76 12.77 12.5 12.57 -2.48% 49,462 62,376,049
2024-05-10 13.2 13.21 12.83 12.89 -2.27% 70,169 90,792,846
2024-05-09 13.28 13.57 13.13 13.19 -3.79% 117,879 156,261,801
2024-05-08 13.2 14.22 13.14 13.71 +3.08% 160,686 219,173,507
2024-05-07 13.42 13.49 13.22 13.3 -0.08% 49,869 66,445,737
2024-05-06 13.07 13.34 13 13.31 +3.74% 57,563 76,013,682
2024-04-30 13.02 13.3 12.67 12.83 -1.31% 64,891 84,011,859
2024-04-29 12.44 13.15 12.24 13 +7.62% 84,695 108,832,941
2024-04-26 11.86 12.19 11.79 12.08 +1.68% 51,192 61,601,938
2024-04-25 11.65 12.32 11.65 11.88 +1.02% 57,593 69,032,363
2024-04-24 11.65 11.79 11.48 11.76 +0.94% 39,142 45,678,387
2024-04-23 11.24 11.7 11.24 11.65 +4.02% 47,934 55,354,640
2024-04-22 11.33 11.42 10.85 11.2 -1.41% 39,854 44,485,455
2024-04-19 11.63 11.74 11.31 11.36 -3.24% 52,540 60,337,091
2024-04-18 11.73 11.99 11.25 11.74 +0.95% 86,871 101,388,873
2024-04-17 10.4 11.67 10.4 11.63 +9% 102,298 115,445,298
2024-04-16 11.89 11.9 10.67 10.67 -9.96% 48,177 52,243,590
2024-04-15 12.85 12.88 11.55 11.85 -7.49% 93,971 112,653,530
2024-04-12 12.89 13.1 12.73 12.81 -1.39% 52,558 67,860,726
2024-04-11 12.7 13.13 12.6 12.99 +1.25% 73,466 95,199,800
2024-04-10 13.49 13.5 12.64 12.83 -5.17% 124,294 160,874,021
2024-04-09 13.42 14.17 13.4 13.53 -2.73% 96,535 132,296,171
2024-04-08 15.22 15.24 13.91 13.91 -10.03% 117,378 166,314,558
2024-04-03 15.93 16.4 15.4 15.46 -2.52% 108,343 173,204,670
2024-04-02 16.5 16.5 15.82 15.86 -4.28% 117,041 187,755,833
2024-04-01 16.41 16.58 16.19 16.57 +0.3% 164,311 268,531,409
2024-03-29 15.87 16.64 15.5 16.52 +4.16% 228,343 370,049,048
2024-03-28 15.2 16.31 14.7 15.86 +3.59% 175,294 278,393,499
2024-03-27 15.99 16.39 15.05 15.31 -6.65% 181,482 286,327,002
2024-03-26 15.33 17 15.21 16.4 +5.81% 270,703 439,386,927
2024-03-25 14.9 16.44 14.25 15.5 +2.99% 212,390 326,693,489
2024-03-22 15.1 15.12 14.7 15.05 -1.12% 94,557 140,759,122
2024-03-21 15.2 15.4 14.92 15.22 -0.85% 115,901 175,572,884
2024-03-20 14.93 15.41 14.85 15.35 +3.58% 161,753 245,717,547
2024-03-19 15.01 15.05 14.81 14.82 -1.92% 98,076 145,980,542
2024-03-18 14.69 15.12 14.67 15.11 +1.96% 135,933 203,348,713
2024-03-15 14.52 15.21 14.45 14.82 +0.95% 131,312 195,827,735
2024-03-14 14.89 15.08 14.5 14.68 -5.29% 166,181 245,565,204
2024-03-13 15.21 16.13 14.66 15.5 +5.73% 342,562 527,360,108
2024-03-12 13.33 14.66 13.33 14.66 +9.98% 95,681 136,969,556
2024-03-11 13.39 13.46 13.11 13.33 -0.82% 67,354 89,445,620
2024-03-08 13.8 13.9 13.25 13.44 -2.61% 97,376 130,982,602
2024-03-07 13.72 14.64 13.54 13.8 +1.47% 174,957 243,953,850
2024-03-06 13.08 13.76 12.95 13.6 +3.03% 98,679 133,110,465
2024-03-05 13.51 13.6 13.05 13.2 -3.01% 85,675 113,825,531
2024-03-04 13.43 13.63 12.83 13.61 +1.34% 110,453 147,014,070
2024-03-01 13.03 13.46 12.9 13.43 +2.99% 103,250 136,998,590
2024-02-29 12.08 13.18 11.9 13.04 +3.41% 114,655 146,715,067
2024-02-28 14.1 14.3 12.61 12.61 -9.99% 185,345 251,797,473
2024-02-27 13.37 14.07 13.2 14.01 +4.55% 164,308 225,390,004
2024-02-26 13.27 13.7 13 13.4 -0.74% 178,896 238,131,316
2024-02-23 13.07 13.76 12.9 13.5 +3.29% 236,169 314,281,266
2024-02-22 11.66 13.07 11.66 13.07 +10.02% 215,370 264,199,729
2024-02-21 11.48 12.38 11.32 11.88 +5.6% 205,189 243,952,944
2024-02-20 10.78 11.58 10.42 11.25 +5.14% 122,957 136,685,607
2024-02-19 10.02 10.7 9.97 10.7 +6.15% 135,526 141,472,552
2024-02-08 9.55 10.13 8.94 10.08 +1.51% 166,027 156,256,834
2024-02-07 10.95 11.01 9.93 9.93 -9.97% 95,513 96,546,943
2024-02-06 11.48 11.83 10.75 11.03 -7.62% 88,561 97,558,238
2024-02-05 13.11 13.12 11.94 11.94 -10.02% 40,685 49,734,451
2024-02-02 14 14.06 12.74 13.27 -3.84% 43,223 58,042,198
2024-02-01 14.01 14.08 13.5 13.8 -1.92% 51,859 71,670,064
2024-01-31 14.89 15.14 14.03 14.07 -5.82% 55,104 79,746,521
2024-01-30 15.28 15.46 14.89 14.94 -2.86% 38,526 58,274,964
2024-01-29 16.16 16.17 15.34 15.38 -4.89% 48,583 75,672,362
2024-01-26 16.42 16.6 16.11 16.17 -1.52% 52,266 85,484,808
2024-01-25 15.94 16.43 15.72 16.42 +2.31% 72,937 117,551,294
2024-01-24 15.83 16.34 15.59 16.05 +1.45% 67,558 107,961,594
2024-01-23 15.84 16.11 15.55 15.82 -0.38% 68,556 107,842,962
2024-01-22 16.33 16.73 15.5 15.88 -5.08% 112,567 183,450,205
2024-01-19 16.77 18.03 16.7 16.73 -1.99% 156,013 269,680,096
2024-01-18 17.14 17.66 16.56 17.07 +0.47% 107,303 181,521,711
2024-01-17 16.7 17.45 16.7 16.99 +0.71% 101,561 173,695,822
2024-01-16 17 17.08 16.44 16.87 -1.11% 72,164 120,133,761
2024-01-15 16.76 17.13 16.66 17.06 +1.19% 72,809 123,750,300
2024-01-12 18 18.05 16.8 16.86 -5.55% 125,269 214,699,802
2024-01-11 17.32 17.97 17.27 17.85 +3.42% 118,541 209,497,997
2024-01-10 18 18.2 17.02 17.26 -5.94% 176,619 307,346,183
2024-01-09 20.1 20.59 18.05 18.35 -8.43% 220,479 420,971,880
2024-01-08 19.66 20.65 19.43 20.04 +1.93% 153,574 309,719,088
2024-01-05 20.76 20.96 19.51 19.66 -3.72% 161,373 326,550,895
2024-01-04 19.68 20.77 19.16 20.42 +4.29% 191,551 385,458,171
2024-01-03 20.46 20.46 19.34 19.58 -5.68% 164,418 324,918,618
2024-01-02 20.32 20.88 20.01 20.76 +2.37% 170,391 349,146,810

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

ш┤вхпМш╢ЛхК┐ 688318

近期数据

цЭ╛хОЯхоЙхЕи 300893

近期数据

шЙ╛хКЫцЦп 688578

2024年至今

ф╕нцОзцКАцЬп 688777

2023年全年

х╝Ац╢жшВбф╗╜ 300577

近三个月

х┐Ех╛ЧчзСцКА 605298

2024年至今

хНОф╛ЭчзСцКА 688071

近期数据

шЛПхдзч╗┤ца╝ 300331

2022-2023两年

ц▒ЗщАЪщЫЖхЫв 603176

2024年一季度

хТ╕ф║ихЫ╜щЩЕ 605056

2024年一季度

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
元宇宙
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
区块链
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
军工

шИкхПСхКихКЫ (600893)

近期数据
5G通信

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