хНЧчЯ┐щЫЖхЫв 001360

数据更新至:

添加到对比分析

13.80 +0.58%

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

13.8
+0.58% +0.08
13.66
开盘价
13.91
最高价
13.61
最低价
10,539
成交量
数据更新至: 2025-03-25

技术指标

13.99
MA5 (5日均线)
14.02
MA10 (10日均线)
13.80
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 13.66 13.91 13.61 13.8 +0.58% 10,539 14,526,701
2025-03-24 14.1 14.14 13.41 13.72 -2.7% 25,751 35,507,766
2025-03-21 14.04 14.26 14 14.1 -0.42% 20,028 28,298,326
2025-03-20 14.15 14.28 14.02 14.16 +0.07% 19,925 28,214,681
2025-03-19 14.11 14.22 14.07 14.15 -0.07% 19,185 27,137,209
2025-03-18 14.12 14.32 14.1 14.16 -1.19% 33,240 47,114,708
2025-03-17 14.13 14.4 13.9 14.33 +2.36% 56,820 80,857,555
2025-03-14 14 14.2 13.96 14 +0.36% 37,852 53,226,492
2025-03-13 13.84 13.96 13.64 13.95 +0.65% 26,173 36,174,780
2025-03-12 13.87 13.98 13.71 13.86 +0.43% 29,495 40,828,344
2025-03-11 13.44 14.21 13.31 13.8 +2.15% 36,607 50,009,351
2025-03-10 13.43 13.61 13.43 13.51 +0.45% 14,983 20,242,925
2025-03-07 13.62 13.69 13.4 13.45 -1.25% 21,419 28,979,355
2025-03-06 13.74 13.77 13.6 13.62 -0.87% 26,653 36,413,686
2025-03-05 13.6 13.84 13.57 13.74 +0.81% 25,974 35,639,709
2025-03-04 13.31 13.7 13.28 13.63 +1.94% 27,354 36,982,481
2025-03-03 13.38 13.57 13.28 13.37 -0.22% 30,366 40,783,824
2025-02-28 13.5 13.66 13.21 13.4 -0.96% 39,179 52,423,952
2025-02-27 13.71 13.79 13.4 13.53 -1.6% 33,731 45,705,812
2025-02-26 13.74 13.87 13.52 13.75 +0.73% 23,076 31,597,628
2025-02-25 13.45 13.72 13.42 13.65 +0.81% 17,117 23,251,825
2025-02-24 13.49 13.57 13.41 13.54 +0.52% 15,754 21,274,822
2025-02-21 13.62 13.63 13.27 13.47 -0.81% 22,336 29,915,509
2025-02-20 13.46 13.62 13.38 13.58 +0.89% 16,324 22,066,339
2025-02-19 13.18 13.47 13.18 13.46 +1.82% 13,445 18,001,653
2025-02-18 13.4 13.52 13.16 13.22 -1.42% 16,882 22,564,383
2025-02-17 13.28 13.46 13.25 13.41 +0.52% 15,679 20,947,660
2025-02-14 13.51 13.64 13.28 13.34 -0.67% 17,481 23,542,308
2025-02-13 13.68 13.71 13.36 13.43 -1.83% 15,614 21,032,038
2025-02-12 13.63 13.75 13.59 13.68 +0.22% 11,774 16,075,409
2025-02-11 13.6 13.71 13.45 13.65 +0.37% 14,201 19,328,736
2025-02-10 13.36 13.8 13.31 13.6 +1.49% 20,614 27,923,052
2025-02-07 13.41 13.44 13.21 13.4 +0.22% 18,036 24,117,560
2025-02-06 13.19 13.39 13.16 13.37 +1.36% 14,879 19,792,175
2025-02-05 12.94 13.25 12.87 13.19 +1.93% 12,537 16,411,574
2025-01-27 12.84 13.13 12.84 12.94 +0.54% 11,199 14,585,767
2025-01-24 12.72 12.94 12.68 12.87 +0.94% 12,413 15,942,180
2025-01-23 13.02 13.14 12.74 12.75 -1.32% 14,664 18,965,986
2025-01-22 13.1 13.16 12.9 12.92 -1.37% 9,611 12,498,065
2025-01-21 13.17 13.21 12.93 13.1 -0.68% 8,663 11,297,459
2025-01-20 12.97 13.2 12.92 13.19 +1.77% 10,377 13,588,782
2025-01-17 12.92 13.04 12.84 12.96 +0.62% 6,816 8,829,985
2025-01-16 12.98 13.07 12.77 12.88 -0.16% 8,196 10,597,182
2025-01-15 13.08 13.15 12.87 12.9 -1.15% 8,221 10,658,996
2025-01-14 12.58 13.08 12.58 13.05 +3.74% 11,737 15,133,131
2025-01-13 12.5 12.74 12.26 12.58 +0.08% 6,833 8,558,274
2025-01-10 12.8 12.9 12.57 12.57 -1.8% 7,908 10,051,170
2025-01-09 12.6 12.83 12.59 12.8 +0.47% 7,617 9,716,253
2025-01-08 12.8 12.88 12.4 12.74 -0.7% 10,848 13,775,988
2025-01-07 12.66 12.85 12.58 12.83 +1.42% 8,751 11,160,535
2025-01-06 12.5 12.74 12.32 12.65 +1.2% 8,508 10,699,894
2025-01-03 13.1 13.14 12.46 12.5 -3.85% 12,191 15,497,401
2025-01-02 13.26 13.47 12.95 13 -1.52% 12,382 16,342,581
2024-12-31 13.51 13.59 13.12 13.2 -2.08% 10,717 14,257,229
2024-12-30 13.71 13.73 13.43 13.48 -1.68% 9,422 12,733,032
2024-12-27 13.52 13.87 13.52 13.71 +0.73% 11,436 15,700,054
2024-12-26 13.32 13.7 13.29 13.61 +2.1% 13,645 18,521,673
2024-12-25 13.58 13.65 13.2 13.33 -2.13% 16,201 21,611,401
2024-12-24 13.49 13.84 13.49 13.62 +0.96% 11,090 15,140,763
2024-12-23 14.04 14.04 13.42 13.49 -3.51% 18,631 25,505,485
2024-12-20 14.05 14.09 13.89 13.98 +0.22% 12,360 17,298,300
2024-12-19 13.89 13.96 13.7 13.95 -0.14% 12,691 17,571,396
2024-12-18 14.1 14.14 13.88 13.97 -0.5% 13,655 19,161,476
2024-12-17 14.73 14.73 14.01 14.04 -4.68% 26,403 37,724,562
2024-12-16 14.72 15.18 14.66 14.73 +0.14% 17,965 26,712,153
2024-12-13 14.91 14.98 14.7 14.71 -2% 14,825 21,995,177
2024-12-12 14.88 15.02 14.78 15.01 +0.81% 17,634 26,266,620
2024-12-11 14.88 15.03 14.78 14.89 -0.4% 21,473 31,952,435
2024-12-10 15.43 15.5 14.92 14.95 -1.32% 34,377 52,228,626
2024-12-09 14.96 15.5 14.87 15.15 +1.2% 33,029 50,141,176
2024-12-06 15.07 15.13 14.71 14.97 -0.47% 29,044 43,185,565
2024-12-05 14.95 15.18 14.9 15.04 -0.13% 22,496 33,837,772
2024-12-04 15.07 15.27 14.91 15.06 -0.07% 38,038 57,350,072
2024-12-03 14.85 15.61 14.75 15.07 +1.89% 59,638 90,771,506
2024-12-02 14.58 14.81 14.58 14.79 +1.86% 17,911 26,391,642
2024-11-29 14.39 14.55 14.29 14.52 +0.9% 13,764 19,880,149
2024-11-28 14.43 14.5 14.32 14.39 +0.21% 13,194 19,018,382
2024-11-27 14.26 14.4 13.78 14.36 +0.77% 16,342 22,965,804
2024-11-26 14.53 14.62 14.22 14.25 -2.06% 13,888 20,008,388
2024-11-25 14.13 14.57 14.13 14.55 +2.61% 18,201 26,278,345
2024-11-22 14.88 14.88 14.12 14.18 -2.88% 24,874 36,321,724
2024-11-21 14.64 14.72 14.45 14.6 +0.07% 14,448 21,090,951
2024-11-20 14.36 14.62 14.35 14.59 +1.74% 18,519 26,852,684
2024-11-19 13.99 14.35 13.97 14.34 +2.72% 17,863 25,275,805
2024-11-18 14.39 14.49 13.86 13.96 -2.38% 23,188 32,760,277
2024-11-15 14.71 14.9 14.28 14.3 -2.85% 24,631 35,970,033
2024-11-14 14.91 15.06 14.71 14.72 -1.34% 29,920 44,425,157
2024-11-13 14.68 15.15 14.53 14.92 +1.08% 36,966 54,822,946
2024-11-12 14.82 15.01 14.61 14.76 -0.27% 41,135 61,067,877
2024-11-11 14.74 14.9 14.67 14.8 +0.41% 35,968 53,150,582
2024-11-08 14.79 15.02 14.66 14.74 -0.34% 38,186 56,607,206
2024-11-07 14.55 14.8 14.46 14.79 +0.61% 34,767 50,977,298
2024-11-06 14.74 14.86 14.5 14.7 -1.54% 47,908 70,314,008
2024-11-05 14.8 15.79 14.65 14.93 +1.36% 107,433 161,741,611
2024-11-04 14.15 14.75 14.1 14.73 +4.17% 31,538 45,694,873
2024-11-01 14.66 14.66 14.03 14.14 -3.48% 31,695 45,317,567
2024-10-31 14.33 14.69 14.25 14.65 +2.09% 39,428 57,198,718
2024-10-30 14.2 14.41 14.12 14.35 +0.91% 29,465 42,083,049
2024-10-29 14.54 14.58 14.17 14.22 -2.27% 36,475 52,437,734
2024-10-28 14.56 14.65 14.42 14.55 -0.61% 50,298 72,899,301
2024-10-25 15.08 15.26 14.32 14.64 -4.19% 80,974 118,055,500
2024-10-24 14.7 16 14.63 15.28 +3.73% 126,327 194,789,279
2024-10-23 14.07 14.79 13.95 14.73 +4.62% 67,847 98,413,425
2024-10-22 13.86 14.15 13.86 14.08 +0.57% 24,874 34,933,253
2024-10-21 13.68 14.26 13.61 14 +2.19% 35,850 49,927,841
2024-10-18 13.39 13.83 13.32 13.7 +2.01% 27,710 37,696,071
2024-10-17 13.68 13.82 13.41 13.43 -1.76% 21,699 29,492,669
2024-10-16 13.2 14.33 13.2 13.67 +2.4% 35,570 48,793,135
2024-10-15 13.5 13.73 13.34 13.35 -1.33% 18,877 25,564,213
2024-10-14 13.19 13.55 13.19 13.53 +2.58% 19,296 25,869,198
2024-10-11 13.65 13.72 13.11 13.19 -3.44% 20,908 27,867,218
2024-10-10 13.65 13.96 13.4 13.66 +1.11% 28,258 38,846,700
2024-10-09 14.5 14.6 13.48 13.51 -8.59% 49,404 68,948,452
2024-10-08 15.61 15.61 14.04 14.78 +4.01% 82,105 120,898,620
2024-09-30 13.69 14.29 13.3 14.21 +7.49% 73,512 102,322,896
2024-09-27 12.88 13.38 12.68 13.22 +4.67% 40,210 52,481,500
2024-09-26 12.25 12.64 12.24 12.63 +2.27% 19,531 24,371,372
2024-09-25 12.36 12.63 12.3 12.35 +0.16% 22,403 27,949,673
2024-09-24 12.05 12.36 12.01 12.33 +2.66% 14,625 17,867,288
2024-09-23 12.1 12.17 12 12.01 -0.83% 6,483 7,825,609
2024-09-20 12.28 12.28 12.06 12.11 -0.57% 5,947 7,204,663
2024-09-19 11.97 12.25 11.97 12.18 +2.1% 12,496 15,184,219
2024-09-18 12.14 12.14 11.76 11.93 -0.83% 11,772 13,999,075
2024-09-13 12.26 12.28 12.03 12.03 -1.47% 7,892 9,578,752
2024-09-12 12.36 12.47 12.19 12.21 -1.21% 9,131 11,257,597
2024-09-11 12.4 12.47 12.3 12.36 -0.4% 7,738 9,582,150
2024-09-10 12.41 12.48 12.25 12.41 0% 10,074 12,486,000
2024-09-09 12.33 12.45 12.2 12.41 +0.65% 9,192 11,356,191
2024-09-06 12.56 12.62 12.3 12.33 -1.99% 15,428 19,170,496
2024-09-05 12.73 12.73 12.28 12.58 0% 21,023 26,193,605
2024-09-04 12.86 12.92 12.54 12.58 -2.78% 26,683 33,864,852
2024-09-03 12.99 13.2 12.82 12.94 -1.22% 21,796 28,343,070
2024-09-02 13.21 13.48 13.09 13.1 -1.21% 24,893 33,059,601
2024-08-30 13.14 13.41 13.1 13.26 0% 43,285 57,422,127
2024-08-29 13.14 13.5 13.03 13.26 -0.08% 39,886 53,122,942
2024-08-28 12.6 13.7 12.37 13.27 +6.59% 70,184 92,429,535
2024-08-27 12.23 12.6 12.12 12.45 +1.88% 21,346 26,417,963
2024-08-26 12.07 12.3 11.97 12.22 +1.75% 9,914 12,074,128
2024-08-23 12.08 12.08 11.77 12.01 +0.17% 8,747 10,432,287
2024-08-22 12.36 12.45 11.99 11.99 -2.99% 11,042 13,415,998
2024-08-21 12.29 12.46 12.25 12.36 +0.65% 8,643 10,689,864
2024-08-20 12.48 12.56 12.2 12.28 -1.29% 12,221 15,071,567
2024-08-19 12.38 12.6 12.35 12.44 -0.24% 9,924 12,377,977
2024-08-16 12.81 12.88 12.41 12.47 -3.41% 27,232 34,350,752
2024-08-15 13.24 13.26 12.8 12.91 -3.58% 32,011 41,555,092
2024-08-14 13.25 14 13.15 13.39 +0.98% 43,275 59,017,296
2024-08-13 12.84 13.35 12.66 13.26 +3.19% 19,232 24,880,121
2024-08-12 12.74 13.27 12.5 12.85 +0.86% 29,535 38,201,785
2024-08-09 13.2 13.37 12.7 12.74 -3.85% 32,003 41,453,137
2024-08-08 13.32 13.7 13.15 13.25 -1.49% 28,256 37,926,204
2024-08-07 14.01 14.02 13.39 13.45 -5.41% 40,281 55,004,878
2024-08-06 13.81 14.26 13.55 14.22 +2.16% 50,014 70,017,696
2024-08-05 13.58 14.86 13.38 13.92 +2.88% 69,654 97,639,209
2024-08-02 13.24 13.55 13.06 13.53 +2.27% 36,077 48,158,993
2024-08-01 13.22 13.39 13.15 13.23 -0.15% 22,578 29,926,610
2024-07-31 12.87 13.26 12.84 13.25 +2.16% 26,717 35,107,509
2024-07-30 13.02 13.02 12.73 12.97 -0.92% 18,377 23,691,784
2024-07-29 12.91 13.1 12.78 13.09 +1.71% 20,669 26,811,782
2024-07-26 12.8 12.91 12.73 12.87 +1.18% 16,510 21,174,596
2024-07-25 12.98 12.98 12.6 12.72 -2.15% 22,388 28,496,876
2024-07-24 12.7 13.08 12.45 13 +1.8% 27,763 35,815,706
2024-07-23 12.86 13.09 12.75 12.77 -1.16% 23,598 30,509,054
2024-07-22 13.16 13.2 12.85 12.92 -2.78% 27,942 36,270,271
2024-07-19 13.26 13.37 13.16 13.29 -2.28% 39,182 51,937,978
2024-07-18 12.77 13.6 12.52 13.6 +5.59% 67,267 89,216,550
2024-07-17 12.73 13.15 12.43 12.88 +0.7% 27,646 35,367,074
2024-07-16 12.6 12.86 12.55 12.79 0% 22,408 28,528,043
2024-07-15 12.64 12.92 12.52 12.79 +1.03% 23,178 29,440,764
2024-07-12 12.89 12.94 12.6 12.66 -2.54% 32,925 41,856,522
2024-07-11 12.78 13.25 12.6 12.99 +1.56% 50,126 64,608,014
2024-07-10 12.62 13.37 12.56 12.79 +1.27% 72,659 94,254,192
2024-07-09 11.49 12.63 11.49 12.63 +10.02% 39,741 48,495,737
2024-07-08 11.75 11.86 11.44 11.48 -3.53% 10,593 12,249,587
2024-07-05 11.63 11.96 11.58 11.9 +0.93% 7,320 8,638,796
2024-07-04 12.16 12.29 11.72 11.79 -2.96% 11,305 13,425,945
2024-07-03 12.37 12.49 12.12 12.15 -1.78% 8,261 10,095,015
2024-07-02 12.41 12.54 12.32 12.37 -0.08% 7,882 9,776,412
2024-07-01 12.18 12.39 12.1 12.38 +0.73% 9,650 11,815,252
2024-06-28 12.01 12.46 12.01 12.29 +1.91% 13,198 16,233,571
2024-06-27 12.2 12.35 12.03 12.06 -1.39% 9,864 12,039,658
2024-06-26 11.86 12.3 11.81 12.23 +2.43% 11,743 14,169,546
2024-06-25 11.61 12.06 11.61 11.94 +1.7% 16,118 19,237,529
2024-06-24 12.26 12.33 11.66 11.74 -5.32% 20,315 24,202,834
2024-06-21 12.5 12.56 12.28 12.4 -0.8% 8,277 10,282,203
2024-06-20 12.75 12.95 12.5 12.5 -2.8% 12,287 15,562,096
2024-06-19 12.96 13.04 12.82 12.86 -0.85% 8,775 11,318,927
2024-06-18 12.73 12.97 12.67 12.97 +1.89% 13,760 17,738,126
2024-06-17 12.72 12.9 12.69 12.73 -1.24% 10,412 13,296,387
2024-06-14 12.96 13.03 12.8 12.89 -0.31% 11,204 14,468,628
2024-06-13 12.96 13.1 12.89 12.93 -0.23% 13,026 16,882,190
2024-06-12 12.65 12.99 12.6 12.96 +2.45% 17,731 22,824,393
2024-06-11 12.71 12.79 12.44 12.65 -1.09% 19,713 24,813,144
2024-06-07 12.39 12.87 12.37 12.79 +4.24% 31,228 39,596,172
2024-06-06 12.62 12.89 12.19 12.27 -3.61% 26,702 33,249,864
2024-06-05 13.29 13.29 12.67 12.73 -4.36% 36,768 47,303,229
2024-06-04 13.86 13.95 13.07 13.31 -4.18% 38,003 50,516,909
2024-06-03 14.25 14.28 13.71 13.89 -2.11% 28,618 39,995,452
2024-05-31 14.22 14.69 14.18 14.19 +0.28% 24,065 34,583,261
2024-05-30 14.52 14.72 14.11 14.15 -3.87% 24,326 34,915,307
2024-05-29 14.25 15 14.11 14.72 +3.81% 51,871 76,011,395
2024-05-28 14.56 14.74 14.16 14.18 -3.73% 29,641 42,627,213
2024-05-27 14.88 14.97 14.4 14.73 -1.87% 33,006 48,122,043
2024-05-24 14.87 15.32 14.57 15.01 +1.08% 39,930 59,715,583
2024-05-23 15.5 15.6 14.56 14.85 -5.83% 50,289 75,617,596
2024-05-22 15.65 15.8 15.4 15.77 +1.02% 42,538 66,430,416
2024-05-21 16.1 16.1 15.6 15.61 -5.39% 52,261 82,095,193
2024-05-20 16 16.6 15.8 16.5 +3.25% 96,130 156,823,185
2024-05-17 15.84 16.18 15.5 15.98 -0.99% 89,452 141,033,087
2024-05-16 16.1 16.69 15.76 16.14 +0.94% 180,282 294,179,963
2024-05-15 14.49 15.99 14.24 15.99 +9.97% 91,322 142,573,117
2024-05-14 14.81 15.08 14.46 14.54 -2.81% 37,987 55,865,238
2024-05-13 15.31 15.33 14.62 14.96 -2.98% 51,172 75,809,819
2024-05-10 15.01 15.66 14.85 15.42 +2.12% 74,231 113,482,205
2024-05-09 14.4 15.83 14.38 15.1 +3.92% 80,225 121,695,723
2024-05-08 14.7 15.05 14.52 14.53 -1.76% 47,690 70,525,047
2024-05-07 14.29 15.06 14.29 14.79 +2.49% 63,127 92,580,425
2024-05-06 14.08 14.58 13.93 14.43 +4.26% 49,232 70,140,847
2024-04-30 14.2 14.2 13.81 13.84 -2.12% 27,056 37,720,728
2024-04-29 14.07 14.14 13.87 14.14 +1.36% 32,064 45,080,022
2024-04-26 14.01 14.08 13.84 13.95 -1.41% 34,290 47,802,860
2024-04-25 13.76 14.44 13.68 14.15 +1.73% 41,825 58,829,787
2024-04-24 13.68 13.91 13.57 13.91 +0.29% 28,590 39,443,986
2024-04-23 14.16 14.17 13.74 13.87 -3.81% 45,096 62,536,802
2024-04-22 13.88 14.59 13.68 14.42 +3.3% 80,698 113,842,009
2024-04-19 12.59 13.96 12.5 13.96 +10.01% 34,814 47,506,495
2024-04-18 12.7 12.92 12.22 12.69 -0.31% 34,498 43,607,386
2024-04-17 12.65 12.85 12.29 12.73 +3.58% 35,564 45,083,203
2024-04-16 13.52 13.55 12.29 12.29 -10.03% 49,911 62,728,067
2024-04-15 14.24 14.57 13.04 13.66 -5.66% 58,936 81,277,999
2024-04-12 14.7 15.29 14.31 14.48 -3.34% 94,194 138,569,537
2024-04-11 13.84 14.99 13.79 14.98 +5.05% 104,610 151,941,889
2024-04-10 13.24 14.66 13.21 14.26 +6.98% 98,091 139,157,600
2024-04-09 13.04 13.5 12.95 13.33 +2.3% 26,209 34,839,841
2024-04-08 13.5 13.5 12.95 13.03 -3.27% 21,533 28,156,733
2024-04-03 13.5 13.63 13.15 13.47 -0.22% 17,959 23,970,157
2024-04-02 13.69 13.72 13.41 13.5 -0.88% 19,335 26,205,111
2024-04-01 13.08 13.65 13.08 13.62 +4.61% 18,907 25,434,940
2024-03-29 12.98 13.18 12.9 13.02 +1.01% 14,421 18,774,179
2024-03-28 12.44 13.1 12.35 12.89 +3.87% 20,213 25,882,247
2024-03-27 12.96 12.99 12.4 12.41 -4.1% 19,082 24,227,928
2024-03-26 13.11 13.3 12.75 12.94 -1.67% 21,414 27,778,257
2024-03-25 13.66 13.69 13.13 13.16 -3.24% 17,293 23,158,284
2024-03-22 14 14.05 13.54 13.6 -2.79% 22,580 30,971,409
2024-03-21 14.1 14.14 13.9 13.99 -0.71% 15,477 21,687,746
2024-03-20 14.03 14.13 13.93 14.09 +0.43% 16,877 23,683,472
2024-03-19 14.1 14.15 13.92 14.03 -0.21% 17,046 23,978,244
2024-03-18 13.87 14.1 13.8 14.06 +1.96% 20,858 29,131,618
2024-03-15 13.6 13.99 13.46 13.79 +1.03% 19,826 27,221,816
2024-03-14 13.8 13.8 13.33 13.65 -1.09% 15,789 21,485,845
2024-03-13 13.67 13.84 13.43 13.8 +1.1% 24,849 33,893,504
2024-03-12 13.48 13.66 13.36 13.65 +1.56% 21,669 29,279,109
2024-03-11 13.32 13.44 13.21 13.44 +0.3% 15,686 20,892,425
2024-03-08 13.55 13.69 13.2 13.4 -1.11% 18,880 25,248,962
2024-03-07 13.35 14.11 13.35 13.55 +2.34% 34,431 47,236,033
2024-03-06 13.18 13.4 13.09 13.24 +0.46% 14,854 19,690,882
2024-03-05 13.34 13.6 13.09 13.18 -2.23% 18,783 25,014,212
2024-03-04 13.6 13.76 13.2 13.48 -0.88% 13,034 17,551,107
2024-03-01 13.47 13.7 13.45 13.6 +0.89% 16,801 22,831,690
2024-02-29 12.93 13.52 12.84 13.48 +4.25% 23,918 31,862,074
2024-02-28 14.01 14.13 12.9 12.93 -7.91% 41,728 56,643,851
2024-02-27 14.14 14.14 13.6 14.04 +1.3% 21,535 30,085,671
2024-02-26 13.62 14.03 13.46 13.86 +4.21% 36,356 50,140,702
2024-02-23 12.51 13.4 12.49 13.3 +6.4% 33,287 43,019,121
2024-02-22 12.2 12.52 12.1 12.5 +2.88% 23,981 29,634,765
2024-02-21 11.97 12.56 11.85 12.15 +1.42% 28,172 34,546,170
2024-02-20 11.77 12.03 11.52 11.98 +1.78% 19,466 23,083,371
2024-02-19 12.17 12.18 11.58 11.77 +4.72% 34,786 41,114,263
2024-02-08 10.1 11.24 9.93 11.24 +9.98% 39,116 41,710,191
2024-02-07 11 11.08 10.1 10.22 -6.75% 36,397 38,657,695
2024-02-06 10.8 11.39 9.96 10.96 -0.72% 30,142 31,850,599
2024-02-05 12.27 12.27 11.04 11.04 -10.02% 25,409 28,847,955
2024-02-02 13.18 13.36 11.9 12.27 -6.9% 24,751 30,989,504
2024-02-01 13.4 13.6 12.91 13.18 -2.15% 15,673 20,650,842
2024-01-31 14.44 14.5 13.35 13.47 -6.59% 21,044 29,045,608
2024-01-30 14.77 15.01 14.42 14.42 -3.61% 11,793 17,353,969
2024-01-29 15.29 15.59 14.92 14.96 -1.32% 13,985 21,256,383
2024-01-26 15.34 15.44 15.15 15.16 -0.79% 12,440 18,995,280
2024-01-25 15 15.34 14.88 15.28 +1.87% 19,767 29,854,907
2024-01-24 14.65 15.08 14.48 15 +2.74% 16,978 25,142,590
2024-01-23 14.45 14.78 14.19 14.6 +0.34% 15,839 23,003,013
2024-01-22 15.71 15.71 14.42 14.55 -7.44% 23,568 35,443,362
2024-01-19 15.99 16.18 15.72 15.72 -1.75% 10,368 16,503,336
2024-01-18 16.23 16.27 15.56 16 -1.48% 25,934 41,239,147
2024-01-17 16.71 16.84 16.22 16.24 -3.28% 21,268 34,975,140
2024-01-16 17.02 17.08 16.52 16.79 -1.58% 21,487 35,985,883
2024-01-15 16.91 17.15 16.62 17.06 -0.12% 18,755 31,748,284
2024-01-12 17.35 17.47 17.01 17.08 -1.67% 21,746 37,460,633
2024-01-11 16.9 17.38 16.88 17.37 +2.36% 26,935 46,290,785
2024-01-10 17.36 17.43 16.84 16.97 -2.19% 30,078 51,422,727
2024-01-09 17.3 17.77 17.22 17.35 +0.12% 29,632 51,775,553
2024-01-08 17.64 17.94 17.33 17.33 -2.09% 37,513 66,109,391
2024-01-05 17.67 18.22 17.46 17.7 +0.17% 57,188 102,142,193
2024-01-04 17.65 17.73 17.49 17.67 -0.39% 27,230 47,945,543
2024-01-03 17.8 17.93 17.66 17.74 -0.73% 33,496 59,426,222
2024-01-02 17.3 18.19 17.29 17.87 +2.76% 77,411 138,293,946

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

хРпш┐кчОпхвГ 000826

近期数据

хНОхбСцОзшВб 000509

近半年

цнгхЕГхЬ░ф┐б 688509

2024年一季度

ч╜ЧцЩочЙ╣ 688619

2024年一季度

щЗСхЯОхМ╗шНп 300233

近期数据

щнЕшзЖчзСцКА 001229

近期数据

хоЙщШ│щТвщУБ 600569

近期数据

чЩ╛шК▒хМ╗шНп 600721

近三个月

ц╖▒ц░┤ц╡╖ч║│ 300961

近三个月

хОжщЧиф┐бш╛╛ 000701

2023年全年

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
元宇宙
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
芯片

хМЧф║мхРЫцнг (300223)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

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