щШ│хЕЙф╣│ф╕Ъ 001318

数据更新至:

添加到对比分析

15.04 -1.05%

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

15.04
-1.05% -0.16
14.88
开盘价
15.79
最高价
13.68
最低价
338,332
成交量
数据更新至: 2025-03-25

技术指标

15.84
MA5 (5日均线)
14.35
MA10 (10日均线)
12.98
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 14.88 15.79 13.68 15.04 -1.05% 338,332 491,153,388
2025-03-24 14.7 16.54 14.23 15.2 -3.86% 417,149 624,732,001
2025-03-21 16.51 17.54 15.51 15.81 -4.24% 502,326 838,597,277
2025-03-20 18 18.32 15.8 16.51 -0.84% 505,016 887,372,449
2025-03-19 16.65 16.65 16.1 16.65 +9.97% 183,290 304,778,794
2025-03-18 14.17 15.14 13.97 15.14 +10.03% 170,775 250,859,635
2025-03-17 13.09 13.76 13.09 13.76 +9.99% 219,611 299,675,712
2025-03-14 11.75 12.51 11.63 12.51 +10.03% 194,562 238,147,794
2025-03-13 11.4 11.52 11.25 11.37 -0.87% 28,172 31,997,445
2025-03-12 11.5 11.56 11.41 11.47 -0.17% 24,299 27,852,240
2025-03-11 11.33 11.5 11.31 11.49 +0.52% 22,446 25,611,941
2025-03-10 11.41 11.45 11.34 11.43 0% 22,324 25,429,607
2025-03-07 11.5 11.55 11.37 11.43 -0.7% 36,104 41,304,038
2025-03-06 11.42 11.54 11.33 11.51 +0.96% 35,542 40,681,061
2025-03-05 11.65 11.68 11.3 11.4 -1.98% 38,467 43,906,644
2025-03-04 11.57 11.65 11.46 11.63 0% 31,333 36,173,663
2025-03-03 11.89 11.99 11.52 11.63 -2.19% 61,370 71,963,515
2025-02-28 12.1 12.23 11.81 11.89 -1.74% 108,199 129,654,673
2025-02-27 11.75 12.11 11.7 12.1 +4.31% 130,217 155,169,459
2025-02-26 11.66 11.72 11.44 11.6 -0.34% 62,674 72,285,283
2025-02-25 11.37 11.82 11.36 11.64 +1.66% 73,787 85,407,572
2025-02-24 11.93 11.97 11.45 11.45 -4.02% 102,919 119,616,693
2025-02-21 11.71 12.64 11.71 11.93 +2.05% 179,738 218,600,362
2025-02-20 11.51 11.81 11.43 11.69 +1.56% 56,952 66,438,741
2025-02-19 10.99 11.51 10.95 11.51 +4.64% 56,010 63,361,916
2025-02-18 11.27 11.27 10.95 11 -2.4% 24,523 27,185,826
2025-02-17 11.13 11.28 11.07 11.27 +1.26% 21,176 23,699,280
2025-02-14 11.21 11.26 11.09 11.13 -0.54% 20,460 22,814,931
2025-02-13 11.26 11.33 11.15 11.19 -0.62% 22,928 25,755,009
2025-02-12 11.28 11.4 11.16 11.26 -0.79% 23,632 26,614,504
2025-02-11 11.45 11.49 11.22 11.35 -0.44% 30,872 34,939,064
2025-02-10 11.11 11.55 11.1 11.4 +2.61% 36,187 40,857,953
2025-02-07 11 11.22 10.95 11.11 +1.18% 30,813 34,216,690
2025-02-06 10.91 10.99 10.81 10.98 +0.55% 18,428 20,148,396
2025-02-05 11.01 11.01 10.8 10.92 0% 17,722 19,291,903
2025-01-27 10.91 11.23 10.91 10.92 +0.09% 24,953 27,669,780
2025-01-24 11.01 11.01 10.77 10.91 -0.37% 22,573 24,585,442
2025-01-23 11.06 11.14 10.95 10.95 +0.37% 22,863 25,268,217
2025-01-22 11.08 11.09 10.86 10.91 -1.89% 19,929 21,858,619
2025-01-21 11.18 11.27 11.03 11.12 -0.54% 22,467 24,995,563
2025-01-20 11.16 11.24 11.03 11.18 +0.54% 20,036 22,375,351
2025-01-17 11.08 11.15 10.93 11.12 +0.18% 15,030 16,639,651
2025-01-16 11.05 11.23 10.98 11.1 +0.45% 24,560 27,296,755
2025-01-15 11 11.23 10.98 11.05 +0.55% 33,631 37,263,604
2025-01-14 10.6 11 10.59 10.99 +4.07% 28,430 30,828,561
2025-01-13 10.32 10.56 10.11 10.56 +0.96% 22,516 23,306,573
2025-01-10 10.86 10.86 10.45 10.46 -3.77% 19,878 21,170,414
2025-01-09 10.77 10.95 10.71 10.87 +0.56% 21,494 23,374,904
2025-01-08 10.7 10.88 10.51 10.81 +0.56% 22,285 23,879,679
2025-01-07 10.59 10.78 10.52 10.75 +1.03% 20,708 22,090,173
2025-01-06 10.8 10.84 10.36 10.64 -1.85% 27,698 29,416,070
2025-01-03 11.43 11.59 10.82 10.84 -5.57% 44,582 49,459,102
2025-01-02 11.37 11.83 11.36 11.48 +0.97% 42,966 49,943,772
2024-12-31 11.51 11.67 11.33 11.37 -0.96% 28,954 33,310,445
2024-12-30 11.61 11.68 11.4 11.48 -2.21% 26,790 30,744,830
2024-12-27 11.58 11.85 11.55 11.74 +1.12% 28,042 32,913,994
2024-12-26 11.52 11.74 11.52 11.61 +0.52% 26,587 30,943,558
2024-12-25 11.79 11.85 11.35 11.55 -2.61% 39,553 45,598,818
2024-12-24 11.77 11.9 11.58 11.86 +1.8% 37,941 44,583,384
2024-12-23 12.31 12.41 11.64 11.65 -5.52% 54,773 65,292,326
2024-12-20 12.27 12.5 12.2 12.33 +1.9% 56,597 70,079,613
2024-12-19 12.23 12.33 11.93 12.1 -1.39% 54,929 66,320,591
2024-12-18 12.55 12.59 12.23 12.27 -1.6% 61,491 75,957,929
2024-12-17 13.21 13.21 12.46 12.47 -5.74% 90,348 114,236,717
2024-12-16 13.37 13.59 13.1 13.23 -1.27% 118,586 157,800,034
2024-12-13 13.73 13.98 13.4 13.4 -6.36% 200,866 273,029,720
2024-12-12 13.3 14.91 13.21 14.31 +5.61% 298,246 422,182,745
2024-12-11 13.64 14.3 13.32 13.55 +0.74% 284,569 392,404,858
2024-12-10 12.61 13.45 12.5 13.45 +9.98% 97,261 128,356,860
2024-12-09 12.12 12.52 12.08 12.23 +0.41% 53,108 65,339,148
2024-12-06 12.15 12.35 12.03 12.18 +0.08% 29,725 36,182,697
2024-12-05 12.05 12.46 11.97 12.17 +1% 30,285 36,807,721
2024-12-04 12.06 12.34 11.99 12.05 -0.58% 34,758 42,251,037
2024-12-03 12.16 12.35 12.03 12.12 -0.74% 37,477 45,524,931
2024-12-02 12.11 12.38 12.11 12.21 +0.16% 54,335 66,436,969
2024-11-29 11.94 12.25 11.86 12.19 +2.78% 66,888 81,013,928
2024-11-28 11.75 11.95 11.63 11.86 +1.37% 50,097 59,377,724
2024-11-27 11.55 11.8 11.29 11.7 +1.3% 40,468 46,765,945
2024-11-26 11.4 11.69 11.4 11.55 +1.23% 29,663 34,285,094
2024-11-25 11.14 11.41 11.1 11.41 +2.61% 21,953 24,795,662
2024-11-22 11.58 11.61 11.1 11.12 -3.72% 22,383 25,431,011
2024-11-21 11.47 11.6 11.36 11.55 +1.32% 26,421 30,351,395
2024-11-20 11.22 11.4 11.13 11.4 +1.51% 17,856 20,208,402
2024-11-19 11.1 11.23 11 11.23 +1.91% 17,979 19,975,355
2024-11-18 11.27 11.35 10.97 11.02 -2.22% 24,823 27,627,648
2024-11-15 11.4 11.54 11.25 11.27 -1.14% 21,113 24,094,368
2024-11-14 11.72 11.74 11.39 11.4 -2.65% 27,877 32,185,890
2024-11-13 11.7 11.78 11.48 11.71 -0.09% 28,608 33,267,153
2024-11-12 11.77 11.88 11.63 11.72 +0.34% 47,667 56,177,405
2024-11-11 11.61 11.72 11.55 11.68 -0.17% 33,688 39,185,074
2024-11-08 11.85 11.93 11.57 11.7 -0.68% 61,269 71,558,057
2024-11-07 11.27 11.79 11.23 11.78 +3.97% 79,538 92,584,807
2024-11-06 11.35 11.39 11.23 11.33 -0.09% 35,971 40,713,219
2024-11-05 11.24 11.35 11.24 11.34 +0.27% 39,420 44,578,038
2024-11-04 11.13 11.31 11.01 11.31 +2.17% 31,623 35,348,122
2024-11-01 11.15 11.48 10.89 11.07 -0.45% 46,726 51,947,685
2024-10-31 11.22 11.29 11.08 11.12 -0.89% 29,354 32,708,772
2024-10-30 11.34 11.6 11.11 11.22 -0.71% 30,556 34,525,117
2024-10-29 11.74 11.75 11.3 11.3 -1.57% 43,507 50,031,044
2024-10-28 11.24 11.62 11.24 11.48 +2.32% 43,533 49,670,096
2024-10-25 11.15 11.25 11.13 11.22 +0.81% 22,631 25,358,242
2024-10-24 11.21 11.21 11.05 11.13 -0.27% 15,087 16,777,999
2024-10-23 11.33 11.36 11.11 11.16 -0.36% 24,672 27,629,193
2024-10-22 11.02 11.24 10.98 11.2 +1.82% 29,887 33,323,056
2024-10-21 11.02 11.05 10.91 11 -0.09% 29,714 32,631,836
2024-10-18 10.89 11.12 10.86 11.01 +1.1% 37,396 41,038,633
2024-10-17 11.06 11.14 10.88 10.89 -0.18% 17,455 19,252,885
2024-10-16 10.91 11.03 10.82 10.91 -0.09% 19,375 21,204,238
2024-10-15 11.08 11.2 10.92 10.92 -2.06% 23,064 25,546,737
2024-10-14 10.99 11.16 10.8 11.15 +1.46% 36,641 40,339,928
2024-10-11 11.09 11.48 10.81 10.99 -0.36% 52,336 58,273,419
2024-10-10 10.95 11.23 10.93 11.03 +1.85% 39,201 43,531,289
2024-10-09 11.71 11.71 10.83 10.83 -9.45% 65,093 73,307,607
2024-10-08 12.72 12.8 11.41 11.96 +2.57% 115,802 140,297,860
2024-09-30 11.04 11.77 10.85 11.66 +7.66% 100,056 113,438,683
2024-09-27 10.8 10.97 10.58 10.83 +4.94% 76,553 82,465,587
2024-09-26 9.99 10.32 9.8 10.32 +4.24% 35,456 35,880,986
2024-09-25 9.95 10.11 9.89 9.9 +0.2% 29,620 29,595,749
2024-09-24 9.76 9.9 9.65 9.88 +2.17% 23,132 22,684,173
2024-09-23 9.71 9.87 9.65 9.67 -0.82% 15,057 14,698,070
2024-09-20 9.75 9.85 9.71 9.75 -1.22% 15,663 15,298,747
2024-09-19 9.4 9.89 9.39 9.87 +5.56% 34,730 33,799,116
2024-09-18 9.76 9.88 9.28 9.35 -4.1% 28,231 26,690,040
2024-09-13 10 10 9.75 9.75 -2.01% 17,987 17,732,658
2024-09-12 9.96 10.07 9.95 9.95 -0.5% 10,731 10,737,011
2024-09-11 10.07 10.11 9.95 10 -0.79% 14,561 14,583,716
2024-09-10 10.06 10.16 10 10.08 +0.3% 18,965 19,091,882
2024-09-09 9.9 10.1 9.82 10.05 +0.6% 27,184 27,194,948
2024-09-06 9.97 10.05 9.89 9.99 -0.6% 35,560 35,532,770
2024-09-05 10.3 10.32 9.81 10.05 -6.34% 94,916 95,040,770
2024-09-04 11.36 11.71 10.55 10.73 -6.86% 152,574 171,521,296
2024-09-03 10.95 11.8 10.93 11.52 +5.69% 79,602 91,532,643
2024-09-02 11.04 11.2 10.85 10.9 -0.73% 24,220 26,717,716
2024-08-30 10.65 11.1 10.61 10.98 +2.91% 41,060 44,940,735
2024-08-29 10.6 10.72 10.58 10.67 +0.09% 18,556 19,746,732
2024-08-28 10.72 10.8 10.58 10.66 -0.56% 26,810 28,666,648
2024-08-27 10.46 10.96 10.43 10.72 +2.29% 64,358 69,087,092
2024-08-26 10.2 10.53 10.19 10.48 +2.24% 28,438 29,597,098
2024-08-23 10.06 10.39 10.02 10.25 +0.59% 32,195 32,838,387
2024-08-22 10.79 10.99 10.17 10.19 -1.55% 53,409 55,840,123
2024-08-21 10.35 10.47 10.2 10.35 0% 14,001 14,498,019
2024-08-20 10.39 10.39 10.31 10.35 -0.38% 14,934 15,453,551
2024-08-19 10.3 10.41 10.28 10.39 +0.19% 16,354 16,938,480
2024-08-16 10.2 10.41 10.12 10.37 +1.57% 21,582 22,225,520
2024-08-15 10.11 10.25 10.09 10.21 +0.2% 11,370 11,568,628
2024-08-14 10.13 10.2 10.06 10.19 +0.59% 10,930 11,093,798
2024-08-13 10.13 10.15 10.04 10.13 +0.2% 7,754 7,812,274
2024-08-12 10.18 10.22 10.08 10.11 -0.79% 8,737 8,851,801
2024-08-09 10.3 10.38 10.17 10.19 -0.97% 14,304 14,674,528
2024-08-08 10.09 10.41 10.07 10.29 +1.48% 20,226 20,744,255
2024-08-07 10.18 10.2 10.06 10.14 -0.88% 13,749 13,920,499
2024-08-06 10.02 10.23 9.96 10.23 +3.23% 23,845 24,103,304
2024-08-05 10.18 10.32 9.91 9.91 -1.29% 24,765 25,093,815
2024-08-02 9.99 10.2 9.95 10.04 -0.1% 12,357 12,437,333
2024-08-01 10.16 10.16 10.01 10.05 -0.69% 11,820 11,887,839
2024-07-31 9.9 10.13 9.89 10.12 +2.43% 16,341 16,414,292
2024-07-30 9.86 9.96 9.8 9.88 +0.41% 6,889 6,801,981
2024-07-29 10 10 9.83 9.84 -1.11% 6,607 6,533,637
2024-07-26 9.88 10.02 9.88 9.95 +0.71% 9,750 9,718,702
2024-07-25 9.8 9.91 9.73 9.88 +0.82% 7,692 7,561,483
2024-07-24 9.94 10 9.72 9.8 -1.31% 13,682 13,439,990
2024-07-23 10.05 10.13 9.93 9.93 -1.49% 9,208 9,227,142
2024-07-22 10.15 10.21 10.04 10.08 -0.88% 8,811 8,900,090
2024-07-19 10.1 10.2 10.05 10.17 +0.79% 9,692 9,822,933
2024-07-18 10.07 10.14 9.95 10.09 -0.1% 9,210 9,252,041
2024-07-17 10.13 10.19 10.08 10.1 -0.39% 7,934 8,037,733
2024-07-16 10.1 10.16 10.06 10.14 +0.4% 6,505 6,573,864
2024-07-15 10.2 10.25 10.07 10.1 -1.75% 9,439 9,546,739
2024-07-12 10.38 10.5 10.27 10.28 -1.15% 12,744 13,218,794
2024-07-11 10.39 10.44 10.29 10.4 +1.46% 15,824 16,409,767
2024-07-10 10.34 10.4 10.2 10.25 -0.77% 10,522 10,855,536
2024-07-09 10.09 10.33 10.01 10.33 +1.47% 14,970 15,237,706
2024-07-08 10.16 10.3 9.99 10.18 -0.2% 13,634 13,808,885
2024-07-05 10.02 10.22 10.01 10.2 +0.89% 7,663 7,776,811
2024-07-04 10.33 10.33 10.08 10.11 -2.13% 17,417 17,712,417
2024-07-03 10.38 10.7 10.3 10.33 -0.58% 19,578 20,474,986
2024-07-02 10.43 10.47 10.34 10.39 -0.48% 8,690 9,041,610
2024-07-01 10.29 10.44 10.21 10.44 +1.46% 14,827 15,376,748
2024-06-28 10.22 10.48 10.22 10.29 -1.25% 19,286 19,902,739
2024-06-27 10.36 10.44 10.33 10.42 0% 13,736 14,279,168
2024-06-26 10.4 10.45 10.26 10.42 +0.39% 18,482 19,170,041
2024-06-25 9.95 10.6 9.95 10.38 +4.74% 47,144 48,641,534
2024-06-24 10.09 10.12 9.86 9.91 -2.75% 18,719 18,610,331
2024-06-21 10.1 10.2 10.03 10.19 +0.69% 8,583 8,702,061
2024-06-20 10.31 10.38 10.05 10.12 -2.03% 15,438 15,747,649
2024-06-19 10.44 10.44 10.28 10.33 -0.19% 10,328 10,674,798
2024-06-18 10.34 10.39 10.29 10.35 +0.49% 16,771 17,354,437
2024-06-17 10.42 10.61 10.28 10.3 -2.74% 25,805 26,720,233
2024-06-14 10.54 11.08 10.51 10.59 +2.32% 38,766 41,466,580
2024-06-13 10.46 10.48 10.3 10.35 -1.15% 12,804 13,253,294
2024-06-12 10.34 10.52 10.32 10.47 +1.45% 15,093 15,776,130
2024-06-11 10.3 10.38 10.16 10.32 -0.29% 12,245 12,566,036
2024-06-07 10.15 10.36 10.14 10.35 +2.27% 19,895 20,448,747
2024-06-06 10.46 10.52 9.98 10.12 -3.07% 31,830 32,206,843
2024-06-05 10.7 10.7 10.43 10.44 -2.43% 14,674 15,465,877
2024-06-04 10.71 10.85 10.57 10.7 -0.74% 13,033 13,870,420
2024-06-03 11.05 11.07 10.68 10.78 -1.82% 16,754 18,127,955
2024-05-31 10.9 11.02 10.9 10.98 +0.64% 10,262 11,251,024
2024-05-30 10.89 11.04 10.88 10.91 -1% 13,977 15,280,422
2024-05-29 10.97 11.13 10.91 11.02 +0.27% 14,573 16,067,362
2024-05-28 10.95 11.09 10.91 10.99 -0.54% 17,156 18,875,097
2024-05-27 11.18 11.21 10.89 11.05 -1.07% 24,950 27,438,448
2024-05-24 11.11 11.77 11.11 11.17 -0.09% 31,790 36,149,529
2024-05-23 11.49 11.49 11.16 11.18 -2.7% 20,229 22,726,219
2024-05-22 11.47 11.57 11.38 11.49 +0.09% 13,659 15,649,888
2024-05-21 11.57 11.72 11.44 11.48 -1.63% 15,689 18,066,641
2024-05-20 11.48 11.87 11.48 11.67 +1.04% 27,276 31,913,417
2024-05-17 11.52 11.62 11.4 11.55 +0.96% 16,256 18,692,177
2024-05-16 11.41 11.56 11.41 11.44 +0.62% 13,424 15,419,567
2024-05-15 11.6 11.61 11.35 11.37 -2.32% 18,566 21,276,068
2024-05-14 11.52 11.71 11.45 11.64 +1.57% 15,432 17,876,978
2024-05-13 11.65 11.65 11.4 11.46 -2.3% 20,080 23,103,529
2024-05-10 11.77 11.92 11.68 11.73 -0.09% 20,265 23,855,206
2024-05-09 11.62 11.74 11.61 11.74 +1.12% 17,701 20,714,775
2024-05-08 11.67 11.76 11.59 11.61 -0.51% 18,346 21,382,209
2024-05-07 11.62 11.79 11.58 11.67 -0.09% 20,790 24,247,805
2024-05-06 11.45 11.89 11.4 11.68 +3% 27,985 32,553,996
2024-04-30 11.38 11.45 11.23 11.34 -0.35% 18,079 20,500,166
2024-04-29 11.14 11.38 11.11 11.38 +2.34% 23,427 26,412,906
2024-04-26 11.15 11.15 11 11.12 +0.09% 19,298 21,385,548
2024-04-25 11.06 11.24 11.03 11.11 +0.09% 15,682 17,464,015
2024-04-24 11.05 11.13 10.91 11.1 +0.45% 17,459 19,259,564
2024-04-23 10.87 11.11 10.82 11.05 +1.75% 20,568 22,595,311
2024-04-22 10.82 11.06 10.62 10.86 -0.73% 17,491 19,015,257
2024-04-19 10.95 11.06 10.75 10.94 -0.09% 18,221 19,861,227
2024-04-18 10.94 11.09 10.77 10.95 -0.45% 23,332 25,600,988
2024-04-17 10.45 11 10.38 11 +6.49% 36,222 39,177,762
2024-04-16 11.25 11.25 10.3 10.33 -8.83% 48,959 51,817,545
2024-04-15 11.83 12 11 11.33 -4.31% 42,986 48,998,678
2024-04-12 12.07 12.08 11.77 11.84 -2.47% 32,295 38,534,249
2024-04-11 11.92 12.18 11.78 12.14 +1.51% 38,892 46,885,269
2024-04-10 12.15 12.27 11.92 11.96 -2.53% 35,825 43,275,963
2024-04-09 12.4 12.45 12.09 12.27 -2.23% 49,938 61,142,217
2024-04-08 12.22 12.97 12 12.55 +2.37% 79,419 98,674,095
2024-04-03 11.96 12.26 11.82 12.26 +2.34% 49,821 60,265,411
2024-04-02 11.97 12.02 11.86 11.98 +0.08% 28,439 33,967,263
2024-04-01 11.79 11.99 11.75 11.97 +2.05% 30,683 36,487,181
2024-03-29 11.75 11.8 11.6 11.73 -0.42% 23,428 27,416,446
2024-03-28 11.5 11.78 11.35 11.78 +0.94% 38,061 44,054,866
2024-03-27 11.56 12.11 11.55 11.67 +0.86% 48,634 57,471,087
2024-03-26 11.5 11.62 11.31 11.57 +0.87% 23,790 27,313,880
2024-03-25 11.78 11.82 11.46 11.47 -2.71% 23,016 26,822,604
2024-03-22 12 12.06 11.7 11.79 -2.08% 24,232 28,684,093
2024-03-21 11.98 12.08 11.87 12.04 +0.33% 27,349 32,824,689
2024-03-20 12.01 12.06 11.87 12 +0.25% 25,130 30,030,483
2024-03-19 11.88 12.12 11.85 11.97 +0.59% 31,833 38,219,574
2024-03-18 11.81 11.9 11.77 11.9 +0.68% 25,034 29,655,259
2024-03-15 11.62 11.87 11.61 11.82 +1.11% 25,476 30,011,752
2024-03-14 11.75 11.85 11.53 11.69 -0.43% 24,873 29,100,799
2024-03-13 11.71 11.83 11.65 11.74 -0.84% 25,279 29,665,912
2024-03-12 11.48 11.89 11.47 11.84 +3.14% 46,783 54,823,975
2024-03-11 11.26 11.48 11.22 11.48 +2.14% 24,052 27,342,405
2024-03-08 11.3 11.35 11.1 11.24 -0.44% 20,830 23,341,973
2024-03-07 11.34 11.47 11.25 11.29 -0.44% 25,268 28,691,035
2024-03-06 11.27 11.42 11.21 11.34 +0.35% 19,852 22,456,230
2024-03-05 11.56 11.56 11.3 11.3 -2.59% 24,576 27,983,870
2024-03-04 11.45 11.62 11.24 11.6 +1.31% 29,695 33,928,989
2024-03-01 11.44 11.51 11.32 11.45 0% 28,235 32,225,831
2024-02-29 10.98 11.51 10.9 11.45 +2.78% 45,973 51,993,396
2024-02-28 12 12.22 11.08 11.14 -7.09% 72,912 85,538,422
2024-02-27 11.67 11.99 11.67 11.99 +1.61% 41,425 49,303,052
2024-02-26 11.7 11.94 11.61 11.8 +0.6% 43,869 51,652,514
2024-02-23 11.57 11.74 11.47 11.73 +1.03% 42,444 49,362,110
2024-02-22 11.33 11.65 11.32 11.61 +1.22% 52,641 60,498,757
2024-02-21 11.13 12.08 11.06 11.47 +2.05% 71,682 82,828,203
2024-02-20 11.15 11.36 10.97 11.24 +0.9% 40,536 45,392,349
2024-02-19 11 11.26 10.92 11.14 +1.36% 50,230 55,768,973
2024-02-08 10.26 11.01 10.26 10.99 +5.67% 58,004 62,180,231
2024-02-07 10.8 11.11 10.15 10.4 -4.32% 81,301 86,054,695
2024-02-06 11.08 11.45 9.98 10.87 -1.98% 117,014 122,915,860
2024-02-05 11.83 12.25 10.75 11.09 -6.73% 119,939 137,802,175
2024-02-02 10.82 11.89 10.82 11.89 +9.99% 142,307 166,422,962
2024-02-01 10.96 11.04 10.54 10.81 -2.44% 30,463 32,904,816
2024-01-31 11.69 11.85 10.9 11.08 -5.54% 41,587 47,146,681
2024-01-30 11.9 12.2 11.7 11.73 -3.3% 23,686 28,231,713
2024-01-29 12.54 12.63 12.09 12.13 -2.88% 32,644 40,054,719
2024-01-26 12.58 12.82 12.41 12.49 -1.03% 42,427 53,531,653
2024-01-25 12.18 12.72 12.18 12.62 +0.64% 56,705 70,864,072
2024-01-24 11.9 12.67 11.53 12.54 +6.18% 69,520 84,236,559
2024-01-23 11.78 11.83 11.48 11.81 -0.25% 35,216 41,142,268
2024-01-22 12.79 12.8 11.7 11.84 -7.43% 54,241 66,109,686
2024-01-19 13.19 13.19 12.79 12.79 -3.33% 38,581 50,129,769
2024-01-18 13.66 13.75 12.8 13.23 -4.75% 84,888 111,776,882
2024-01-17 14.38 14.56 13.81 13.89 -4.14% 79,923 113,659,644
2024-01-16 13.77 14.69 13.12 14.49 +4.92% 139,661 193,249,123
2024-01-15 13.78 14.09 13.65 13.81 -0.79% 40,080 55,463,763
2024-01-12 14.21 14.4 13.92 13.92 -2.38% 48,035 67,936,082
2024-01-11 14.25 14.35 14.02 14.26 -1.11% 55,340 78,418,848
2024-01-10 13.99 14.45 13.87 14.42 +3.15% 87,584 125,029,673
2024-01-09 13.86 14.1 13.75 13.98 +0.36% 39,208 54,551,614
2024-01-08 13.93 14.28 13.73 13.93 -1.07% 42,694 59,449,452
2024-01-05 14.7 14.77 13.98 14.08 -4.61% 75,566 108,070,193
2024-01-04 14.7 14.78 14.44 14.76 -0.54% 57,312 83,832,788
2024-01-03 15.15 15.18 14.69 14.84 -2.82% 94,054 139,709,647
2024-01-02 14.86 15.65 14.61 15.27 +2.9% 145,519 219,121,739

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┐ЬхЕ┤шГ╜ц║Р 000683

近半年

хЫ║х╛╖хиБ 688390

2024年至今

чВ╝чЯ│шИкчй║ 000697

2022-2023两年

шБФчСЮцЦ░цЭР 688300

近半年

ше┐хКЫчзСцКА 688616

2024年一季度

ц┐ощШ│цГацИР 300481

2022-2023两年

ц│Ых╛оч╜Сч╗Ь 603039

近三个月

ф╝ЪщАЪшВбф╗╜ 688219

近期数据

щЭТцЭ╛х╗║хМЦ 600425

2024年至今

хНОчУ╖шВбф╗╜ 001216

2024年一季度

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
元宇宙
AI人工智能
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月

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