щЫкче║чФ╡ц░Ф 001387

数据更新至:

添加到对比分析

14.18 +0.42%

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

14.18
+0.42% +0.06
14.12
开盘价
14.21
最高价
13.93
最低价
18,041
成交量
数据更新至: 2025-03-25

技术指标

14.32
MA5 (5日均线)
14.17
MA10 (10日均线)
13.99
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 14.12 14.21 13.93 14.18 +0.42% 18,041 25,455,834
2025-03-24 14.32 14.48 13.87 14.12 -2.01% 33,182 46,919,206
2025-03-21 14.5 14.54 14.25 14.41 -1.3% 34,770 49,959,184
2025-03-20 14.32 14.6 14.18 14.6 +2.1% 56,243 81,031,305
2025-03-19 14.41 14.64 14.24 14.3 +0.42% 58,343 84,019,407
2025-03-18 14.09 14.25 14.03 14.24 +0.99% 34,327 48,537,842
2025-03-17 14.13 14.2 14.02 14.1 +0.07% 26,534 37,409,865
2025-03-14 13.8 14.1 13.68 14.09 +2.25% 43,988 61,498,547
2025-03-13 13.86 13.88 13.6 13.78 -0.51% 22,275 30,623,467
2025-03-12 13.96 14 13.84 13.85 -0.65% 22,423 31,154,097
2025-03-11 13.82 13.98 13.74 13.94 +0.07% 20,953 29,013,689
2025-03-10 14.01 14.17 13.85 13.93 -0.92% 24,916 34,819,929
2025-03-07 13.82 14.65 13.82 14.06 +1.15% 60,572 85,922,807
2025-03-06 13.74 14 13.65 13.9 +1.61% 30,170 41,721,797
2025-03-05 13.71 13.73 13.41 13.68 -0.44% 19,915 27,018,586
2025-03-04 13.63 13.74 13.53 13.74 +1.33% 17,194 23,428,232
2025-03-03 13.53 13.73 13.45 13.56 +1.12% 20,752 28,257,444
2025-02-28 13.89 13.89 13.41 13.41 -3.46% 21,997 29,968,385
2025-02-27 13.94 14 13.64 13.89 -0.36% 31,130 43,048,922
2025-02-26 13.62 13.94 13.53 13.94 +3.18% 40,534 55,895,414
2025-02-25 13.5 13.68 13.37 13.51 -0.44% 18,610 25,225,228
2025-02-24 13.61 13.7 13.47 13.57 -0.15% 27,896 37,869,444
2025-02-21 13.67 13.74 13.53 13.59 -0.8% 27,916 37,986,256
2025-02-20 13.69 13.75 13.55 13.7 +0.07% 19,277 26,344,383
2025-02-19 13.5 13.74 13.5 13.69 +1.26% 18,785 25,672,549
2025-02-18 13.85 13.86 13.49 13.52 -2.31% 20,844 28,542,208
2025-02-17 13.77 13.87 13.69 13.84 +0.95% 25,636 35,323,109
2025-02-14 13.86 13.94 13.69 13.71 -1.15% 33,203 45,802,884
2025-02-13 14.29 14.29 13.85 13.87 -3.28% 44,174 61,617,718
2025-02-12 14.4 14.61 14.11 14.34 +0.7% 93,520 133,977,999
2025-02-11 14.2 14.52 14.02 14.24 +0.28% 33,536 47,728,453
2025-02-10 14.15 14.26 13.95 14.2 +0.64% 17,741 25,047,189
2025-02-07 13.87 14.28 13.82 14.11 +2.1% 35,756 50,372,462
2025-02-06 13.4 13.84 13.28 13.82 +3.13% 32,823 44,654,284
2025-02-05 13.43 13.58 13.26 13.4 +0.37% 19,525 26,085,201
2025-01-27 13.29 13.53 13.28 13.35 +0.45% 24,914 33,421,723
2025-01-24 13.32 13.35 13.14 13.29 -0.3% 16,063 21,249,800
2025-01-23 13.24 13.53 13.23 13.33 +1.37% 24,056 32,219,616
2025-01-22 13.31 13.33 13.06 13.15 -1.57% 17,544 23,091,545
2025-01-21 13.45 13.54 13.23 13.36 -0.82% 17,887 23,859,548
2025-01-20 13.3 13.51 13.17 13.47 +2.05% 22,016 29,458,899
2025-01-17 13.36 13.36 13.11 13.2 -1.2% 21,417 28,291,549
2025-01-16 13.37 13.7 13.17 13.36 +1.91% 39,324 52,929,783
2025-01-15 13.39 13.42 13.11 13.11 -2.09% 24,556 32,503,694
2025-01-14 12.97 13.42 12.89 13.39 +4.12% 42,891 56,654,600
2025-01-13 12.69 12.91 12.33 12.86 -0.16% 28,998 36,757,222
2025-01-10 13.59 13.69 12.73 12.88 -6.6% 49,153 64,701,390
2025-01-09 14.17 14.23 13.58 13.79 -2.68% 56,761 78,321,380
2025-01-08 13.57 14.63 13.43 14.17 +4.73% 75,547 105,791,415
2025-01-07 13.51 13.72 13.23 13.53 +0.37% 33,312 44,804,357
2025-01-06 12.99 13.72 12.72 13.48 +2.12% 43,014 57,684,996
2025-01-03 13.8 14.05 13.1 13.2 -4% 22,764 30,645,772
2025-01-02 13.9 14.28 13.6 13.75 -0.87% 22,468 31,283,363
2024-12-31 14.43 14.65 13.85 13.87 -3.81% 25,976 36,799,476
2024-12-30 14.55 14.88 14.2 14.42 -1.77% 33,982 48,920,494
2024-12-27 14.54 14.95 14.53 14.68 +0.2% 23,483 34,475,216
2024-12-26 14.51 14.89 14.45 14.65 +0.76% 22,983 33,826,220
2024-12-25 15.4 15.45 14.45 14.54 -4.47% 34,998 51,463,772
2024-12-24 14.79 15.6 14.71 15.22 +2.91% 38,973 58,934,510
2024-12-23 15.65 16.16 14.7 14.79 -5.68% 48,556 74,194,803
2024-12-20 15.22 16.17 15.21 15.68 +3.09% 45,639 71,833,576
2024-12-19 15.11 15.5 14.88 15.21 +0.2% 30,046 45,502,520
2024-12-18 15.05 15.4 14.61 15.18 +1.61% 39,383 59,350,206
2024-12-17 15.87 16.07 14.89 14.94 -7.15% 63,703 97,740,200
2024-12-16 16.6 16.88 15.98 16.09 -2.25% 74,893 123,313,213
2024-12-13 16.3 16.94 16.21 16.46 -0.6% 86,539 142,950,815
2024-12-12 16.12 16.98 15.96 16.56 +2.86% 111,873 184,521,749
2024-12-11 15.72 16.14 15.65 16.1 +2.03% 49,373 78,927,463
2024-12-10 16.2 16.29 15.74 15.78 -0.32% 62,968 100,740,222
2024-12-09 15.62 15.98 15.58 15.83 +1.34% 55,943 88,169,317
2024-12-06 15.42 15.78 15.15 15.62 +1.03% 45,179 69,866,882
2024-12-05 15.42 15.5 15.23 15.46 +0.39% 26,110 40,171,824
2024-12-04 15.48 15.72 15.27 15.4 -1.03% 40,807 63,226,539
2024-12-03 15.66 15.8 15.41 15.56 -0.7% 33,349 51,906,079
2024-12-02 15.45 15.71 15.32 15.67 +1.36% 55,229 85,962,838
2024-11-29 15.21 15.58 15.15 15.46 +1.38% 41,677 64,249,509
2024-11-28 15.36 15.58 15.23 15.25 -1.99% 43,133 66,414,804
2024-11-27 14.6 15.58 14.28 15.56 +5.78% 72,802 110,431,005
2024-11-26 15.01 15.12 14.67 14.71 -2% 16,583 24,669,271
2024-11-25 14.7 15.03 14.64 15.01 +2.53% 25,181 37,449,694
2024-11-22 15.58 15.66 14.64 14.64 -5.49% 36,772 55,684,606
2024-11-21 15.5 15.61 15.31 15.49 +0.52% 31,000 47,960,654
2024-11-20 15.2 15.42 15.12 15.41 +0.65% 31,476 48,200,030
2024-11-19 14.43 15.32 14.42 15.31 +6.1% 38,479 57,293,022
2024-11-18 14.87 14.96 14.32 14.43 -2.57% 28,156 40,937,918
2024-11-15 15.18 15.29 14.78 14.81 -2.12% 32,082 48,404,656
2024-11-14 15.58 15.58 15.09 15.13 -2.32% 28,726 44,106,970
2024-11-13 15.43 15.66 15.08 15.49 +0.39% 34,596 53,194,135
2024-11-12 15.63 15.76 15.24 15.43 -1.28% 51,015 79,334,860
2024-11-11 15.52 15.78 15.4 15.63 +0.19% 64,218 99,825,320
2024-11-08 15.33 15.88 15.1 15.6 +2.63% 94,581 146,132,846
2024-11-07 14.75 15.28 14.64 15.2 +2.15% 60,940 91,621,704
2024-11-06 14.57 14.98 14.41 14.88 +1.99% 61,331 90,539,588
2024-11-05 14.52 14.64 14.3 14.59 +0.55% 43,407 63,031,466
2024-11-04 13.89 14.63 13.82 14.51 +4.46% 49,193 70,755,504
2024-11-01 14.33 14.35 13.21 13.89 -3.07% 37,848 53,169,996
2024-10-31 14.28 14.5 14.22 14.33 -0.14% 37,765 54,255,842
2024-10-30 14.8 14.8 14.14 14.35 -3.63% 53,677 77,415,514
2024-10-29 15.05 15.33 14.88 14.89 -2.17% 54,489 82,109,998
2024-10-28 14.81 15.29 14.76 15.22 +2.91% 54,589 81,848,433
2024-10-25 14.56 14.84 14.56 14.79 +1.51% 43,182 63,496,912
2024-10-24 14.67 14.7 14.43 14.57 -0.75% 28,825 42,023,247
2024-10-23 14.6 14.83 14.57 14.68 -0.14% 47,147 69,289,746
2024-10-22 14.57 14.77 14.42 14.7 +0.82% 39,796 58,264,998
2024-10-21 14.65 14.76 14.49 14.58 -0.14% 42,863 62,622,071
2024-10-18 14.34 14.77 14.22 14.6 +2.1% 46,516 67,501,904
2024-10-17 14.52 14.68 14.15 14.3 -0.49% 31,942 46,199,938
2024-10-16 14.31 14.62 14.21 14.37 -1.51% 31,845 45,857,827
2024-10-15 14.71 15.35 14.58 14.59 -0.34% 48,124 71,781,822
2024-10-14 14.33 14.67 14.18 14.64 +2.16% 35,428 51,284,102
2024-10-11 14.9 15.2 14.11 14.33 -5.22% 46,651 68,004,543
2024-10-10 14.62 15.64 14.33 15.12 +3.42% 82,074 123,557,503
2024-10-09 15.79 15.79 14.62 14.62 -9.98% 78,228 117,394,008
2024-10-08 17.11 17.11 15.2 16.24 +4.1% 123,189 198,906,787
2024-09-30 14.74 15.71 14.45 15.6 +8.03% 93,180 141,141,792
2024-09-27 14.25 14.64 14.03 14.44 +2.85% 65,803 94,219,830
2024-09-26 13.26 14.23 13.26 14.04 +4.85% 63,445 87,890,014
2024-09-25 13.49 13.69 13.32 13.39 -0.81% 62,973 85,138,369
2024-09-24 12.78 13.95 12.47 13.5 +6.22% 64,573 85,271,174
2024-09-23 12.84 12.96 12.68 12.71 -1.32% 19,254 24,654,981
2024-09-20 13 13.07 12.78 12.88 -0.85% 20,683 26,667,299
2024-09-19 12.8 13.12 12.5 12.99 +3.1% 38,186 49,370,086
2024-09-18 12.6 12.85 12.23 12.6 +0.72% 27,896 34,932,689
2024-09-13 12.92 13.13 12.51 12.51 -3.77% 31,911 40,542,251
2024-09-12 13.31 13.48 13 13 -2.26% 39,843 52,631,272
2024-09-11 12.98 13.61 12.9 13.3 +2.15% 61,156 81,498,804
2024-09-10 13.35 13.37 12.68 13.02 -3.2% 76,041 98,653,729
2024-09-09 12.45 13.78 12.4 13.45 +7.34% 99,292 134,413,675
2024-09-06 12.94 12.98 12.49 12.53 -3.17% 20,363 25,839,436
2024-09-05 12.85 13.02 12.84 12.94 +0.15% 14,506 18,759,640
2024-09-04 12.96 13.08 12.82 12.92 -1% 13,584 17,603,373
2024-09-03 12.8 13.2 12.8 13.05 +1.64% 24,645 32,119,821
2024-09-02 13.18 13.32 12.84 12.84 -2.65% 27,980 36,495,617
2024-08-30 13.13 13.44 12.98 13.19 +0.46% 28,680 38,017,500
2024-08-29 12.98 13.19 12.85 13.13 +1.16% 14,515 18,974,422
2024-08-28 13 13.2 12.85 12.98 -1.29% 16,124 21,002,168
2024-08-27 13.38 13.44 13.07 13.15 -2.45% 16,935 22,418,607
2024-08-26 13.8 13.83 13.25 13.48 +0.75% 24,470 33,014,872
2024-08-23 13.33 13.46 13.05 13.38 +0.3% 16,550 22,000,044
2024-08-22 13.62 13.72 13.32 13.34 -2.06% 13,253 17,878,824
2024-08-21 13.62 13.83 13.52 13.62 -1.02% 9,734 13,307,249
2024-08-20 14.02 14.08 13.65 13.76 -1.78% 15,109 20,836,814
2024-08-19 14.12 14.12 13.85 14.01 -0.64% 17,641 24,646,139
2024-08-16 14 14.26 13.99 14.1 +0.21% 18,836 26,565,786
2024-08-15 14.32 14.42 13.97 14.07 -1.88% 28,826 40,729,146
2024-08-14 14.31 14.43 14.22 14.34 +0.28% 16,233 23,281,403
2024-08-13 14.2 14.35 14.1 14.3 +0.63% 17,257 24,499,033
2024-08-12 14.29 14.43 14.05 14.21 -0.98% 20,685 29,481,730
2024-08-09 14.48 14.9 14.33 14.35 +0.21% 27,506 39,893,504
2024-08-08 14.5 14.63 14.25 14.32 -2.59% 32,391 46,576,401
2024-08-07 15.17 15.25 14.56 14.7 -3.03% 43,090 63,658,865
2024-08-06 14.82 15.6 14.39 15.16 +2.29% 57,497 86,664,084
2024-08-05 15.64 15.77 14.75 14.82 -6.68% 80,501 122,563,423
2024-08-02 15.16 16.8 15.1 15.88 +3.39% 114,983 181,614,897
2024-08-01 15.29 15.7 15.16 15.36 0% 70,663 108,819,845
2024-07-31 14.85 15.63 14.68 15.36 +2.81% 90,930 138,505,360
2024-07-30 14.64 15.35 14.29 14.94 +1.91% 87,448 129,630,022
2024-07-29 15.99 16 14.66 14.66 -2.14% 139,988 215,899,126
2024-07-26 14.98 14.98 14.98 14.98 +9.99% 22,928 34,345,934
2024-07-25 13.49 13.78 13.38 13.62 +0.07% 20,710 28,106,618
2024-07-24 13.39 13.74 13.26 13.61 +2.1% 27,238 36,836,168
2024-07-23 13.55 13.75 13.3 13.33 -2.13% 19,428 26,327,549
2024-07-22 13.38 13.68 13.28 13.62 +1.41% 26,375 35,664,729
2024-07-19 13.13 13.49 13.11 13.43 +1.74% 23,372 31,131,575
2024-07-18 13.33 13.4 12.88 13.2 -0.98% 22,436 29,343,515
2024-07-17 13.36 13.56 13.12 13.33 -0.3% 28,124 37,520,912
2024-07-16 13.44 13.57 13.23 13.37 -0.74% 19,195 25,650,854
2024-07-15 13.93 13.93 13.39 13.47 -3.09% 25,481 34,572,543
2024-07-12 13.66 13.98 13.63 13.9 +0.58% 32,600 45,149,041
2024-07-11 13.47 13.87 13.41 13.82 +4.14% 36,089 49,320,302
2024-07-10 13.4 13.61 13.24 13.27 -2.5% 23,084 30,990,747
2024-07-09 13.5 13.98 13.34 13.61 +0.67% 32,861 44,796,779
2024-07-08 14.01 14.11 13.47 13.52 -4.18% 19,138 26,160,975
2024-07-05 13.99 14.2 13.76 14.11 +0.5% 19,520 27,354,606
2024-07-04 14.55 14.63 14.01 14.04 -2.7% 27,115 38,687,987
2024-07-03 15 15.01 14.41 14.43 -3.8% 30,047 43,843,146
2024-07-02 15.21 15.36 14.99 15 -2.47% 20,641 31,235,598
2024-07-01 15.3 15.55 15.02 15.38 -0.77% 27,654 42,220,631
2024-06-28 15.41 15.86 15.08 15.5 0% 36,603 56,693,733
2024-06-27 16.18 16.18 15.45 15.5 -4.08% 40,915 64,794,012
2024-06-26 15.43 16.73 15.26 16.16 +2.93% 59,394 94,991,306
2024-06-25 15.8 16.4 15.57 15.7 -3.15% 54,176 86,032,982
2024-06-24 15.51 17.07 15.12 16.21 +4.45% 78,207 126,488,831
2024-06-21 15.83 15.94 15.44 15.52 -2.27% 16,689 26,107,911
2024-06-20 15.97 16.15 15.6 15.88 -1.31% 29,914 47,461,059
2024-06-19 16.19 16.19 15.83 16.09 -0.31% 24,810 39,618,128
2024-06-18 16 16.23 15.91 16.14 +0.12% 18,355 29,592,665
2024-06-17 16 16.15 15.7 16.12 0% 24,836 39,543,017
2024-06-14 16.28 16.32 15.98 16.12 -0.37% 24,890 40,280,163
2024-06-13 16.09 16.3 16.02 16.18 +0.31% 23,068 37,352,829
2024-06-12 15.9 16.15 15.85 16.13 +1% 20,946 33,637,274
2024-06-11 15.77 16.06 15.55 15.97 +1.08% 22,510 35,795,669
2024-06-07 15.5 15.88 15.36 15.8 +3.2% 29,460 46,043,765
2024-06-06 15.97 16.37 15.31 15.31 -4.31% 31,548 49,881,915
2024-06-05 16.45 16.6 15.93 16 -3.9% 28,663 46,468,916
2024-06-04 16.48 16.78 15.83 16.65 +0.97% 30,255 49,657,390
2024-06-03 16.83 16.96 16.26 16.49 -26.55% 27,802 46,287,048
2024-05-31 21.97 22.5 21.97 22.45 +2.51% 28,453 63,575,931
2024-05-30 22.28 22.35 21.89 21.9 -2.06% 18,251 40,283,518
2024-05-29 22.09 22.36 21.88 22.36 +1.59% 23,165 51,274,515
2024-05-28 21.91 22.16 21.54 22.01 +0.27% 23,539 51,587,830
2024-05-27 21.75 22.13 21.22 21.95 +1.06% 25,902 56,333,757
2024-05-24 22.66 22.8 21.7 21.72 -4.95% 40,735 90,065,973
2024-05-23 23.81 23.86 22.8 22.85 -4.75% 46,913 109,024,649
2024-05-22 24.15 24.27 23.7 23.99 -1.07% 45,190 108,138,030
2024-05-21 23.5 24.48 23.27 24.25 +2.67% 66,120 159,133,158
2024-05-20 23.73 24.05 23.5 23.62 -1.13% 39,782 94,412,960
2024-05-17 23.35 23.89 23.03 23.89 +1.75% 46,218 109,065,534
2024-05-16 23.18 23.87 22.83 23.48 +0.47% 47,758 110,887,096
2024-05-15 23.18 23.95 23 23.37 +1.08% 45,738 108,056,274
2024-05-14 23.5 23.83 23.05 23.12 -2.36% 33,520 78,314,352
2024-05-13 23.46 24.08 22.75 23.68 -1.09% 40,923 95,666,328
2024-05-10 23.75 24.12 23.37 23.94 +0.84% 40,329 95,946,315
2024-05-09 23.35 23.93 23.34 23.74 +1.06% 29,535 70,057,067
2024-05-08 24.12 24.12 23.35 23.49 -2.73% 44,819 106,166,758
2024-05-07 24.54 24.57 24.05 24.15 -2.38% 65,982 159,998,365
2024-05-06 24.18 24.74 23.89 24.74 +3.26% 97,226 237,146,259
2024-04-30 23.82 24.51 23.56 23.96 +0.67% 76,334 184,238,770
2024-04-29 24.3 24.4 23.79 23.8 -2.86% 78,063 186,788,282
2024-04-26 24.78 24.9 24 24.5 -1.8% 99,748 243,576,566
2024-04-25 24.01 25.75 24 24.95 -0.72% 184,295 462,127,538
2024-04-24 23 25.96 22.91 25.13 +6.44% 172,734 424,145,245
2024-04-23 22.09 23.88 21.51 23.61 +4.56% 134,942 307,531,757
2024-04-22 22.25 23.13 21.48 22.58 +2.03% 93,199 210,550,494
2024-04-19 22.25 23.02 21.78 22.13 -2.85% 79,435 177,450,291
2024-04-18 22.12 23.5 21.88 22.78 +2.94% 112,841 256,198,149
2024-04-17 20.55 22.38 20.55 22.13 +4.83% 114,791 248,098,324
2024-04-16 21.5 21.74 21.11 21.11 -9.98% 99,820 212,034,057
2024-04-15 25.84 25.84 23.45 23.45 -0.17% 183,383 460,371,887
2024-04-12 23.49 23.49 23.49 23.49 +10.02% 28,755 67,545,636
2024-04-11 20.98 21.73 20.79 21.35 +0.95% 46,260 99,178,892
2024-04-10 21 21.5 20.7 21.15 -0.33% 45,684 96,520,946
2024-04-09 20.38 21.28 20.3 21.22 +4.12% 43,952 91,968,465
2024-04-08 21 21.22 20.37 20.38 -3.96% 41,886 86,694,418
2024-04-03 21.94 21.98 20.92 21.22 -3.33% 50,262 107,055,487
2024-04-02 22.8 22.85 21.9 21.95 -4.36% 65,041 144,827,533
2024-04-01 22.51 23.19 22.4 22.95 +1.1% 67,650 154,743,970
2024-03-29 23.2 23.34 21.85 22.7 -0.44% 78,036 176,589,106
2024-03-28 23.31 23.41 21.67 22.8 -4.2% 102,460 231,225,309
2024-03-27 24.63 26.29 23.34 23.8 -4.49% 124,172 312,130,377
2024-03-26 24.29 25.39 23.78 24.92 +3.49% 115,205 281,470,710
2024-03-25 23.41 24.09 23.21 24.08 +2.29% 95,791 227,834,736
2024-03-22 23.35 23.56 22.68 23.54 +0.68% 60,386 140,420,331
2024-03-21 23.58 23.73 23.31 23.38 -0.85% 55,782 131,055,031
2024-03-20 23.69 23.8 23.38 23.58 -0.08% 50,258 118,493,098
2024-03-19 23.68 23.95 23.25 23.6 -0.8% 65,831 155,098,047
2024-03-18 23.94 24.23 23.58 23.79 +0.98% 68,316 162,388,761
2024-03-15 23.63 23.85 23.01 23.56 -0.59% 60,496 142,358,719
2024-03-14 23.95 24.29 23.31 23.7 +0.08% 73,709 175,550,296
2024-03-13 23.86 24.19 23.62 23.68 -1.33% 83,197 198,690,629
2024-03-12 23.15 24.45 23.01 24 +1.95% 110,683 259,783,945
2024-03-11 23.85 23.96 22.69 23.54 -5.99% 131,901 308,108,380
2024-03-08 24.54 26.66 23.97 25.04 +2.04% 227,453 576,951,046
2024-03-07 24.54 24.54 23.75 24.54 +10% 185,442 451,799,798
2024-03-06 21.49 22.35 21.22 22.31 +3.29% 105,200 230,893,590
2024-03-05 21.21 21.88 20.8 21.6 +0.98% 71,057 151,654,300
2024-03-04 21.39 21.82 21.21 21.39 +0.56% 62,306 133,844,413
2024-03-01 21.55 21.77 20.9 21.27 -1.85% 77,086 164,478,501
2024-02-29 21.4 21.75 21.01 21.67 +2.22% 95,042 203,599,411
2024-02-28 22.72 22.82 20.31 21.2 -6.07% 126,294 275,403,230
2024-02-27 21.7 22.62 21.33 22.57 +1.76% 116,807 259,256,796
2024-02-26 21.5 23 21.04 22.18 +5.57% 135,020 293,779,558
2024-02-23 20.11 21.08 19.89 21.01 +3.8% 107,788 220,959,429
2024-02-22 19.57 20.3 19.57 20.24 +1.2% 93,529 186,989,991
2024-02-21 19.3 21.59 19.07 20 +1.88% 126,888 257,091,513
2024-02-20 19.1 19.93 18.83 19.63 +2.61% 93,058 181,171,383
2024-02-19 18.4 19.62 18.28 19.13 +2.85% 120,149 227,047,854
2024-02-08 17.62 18.8 16.69 18.6 +4.79% 93,732 169,038,999
2024-02-07 19.5 19.95 17.67 17.75 -6.87% 110,388 208,693,573
2024-02-06 16.9 19.06 16.64 19.06 +9.98% 75,268 135,797,312
2024-02-05 18.87 19.35 17.33 17.33 -10.02% 70,035 125,783,965
2024-02-02 20.54 20.85 18.63 19.26 -6.78% 90,933 179,526,593
2024-02-01 20.6 21.38 20.6 20.66 -1.01% 66,817 139,810,641
2024-01-31 21.4 22.17 20.77 20.87 -5.78% 86,630 185,466,992
2024-01-30 23.4 23.44 22.15 22.15 -10% 89,899 202,702,882
2024-01-29 25.9 26.33 24.61 24.61 -0.28% 128,066 328,311,315
2024-01-26 24.45 25.3 23.9 24.68 +1.73% 120,470 297,063,946
2024-01-25 24.38 24.58 23.39 24.26 -2.37% 114,969 276,560,987
2024-01-24 26.79 26.79 24.12 24.85 -6.75% 134,648 340,947,282
2024-01-23 26.63 28.03 25.83 26.65 -0.93% 121,411 326,283,651
2024-01-22 28.01 28.75 26.72 26.9 -9.4% 148,065 409,416,628
2024-01-19 26.97 29.69 25.75 29.69 +10% 157,053 437,791,538
2024-01-18 28.48 28.48 26.42 26.99 -8.07% 153,886 417,903,880
2024-01-17 28.2 29.99 27.27 29.36 +2.3% 170,964 493,802,644
2024-01-16 28.4 29.5 27.69 28.7 -3.37% 144,902 412,221,025
2024-01-15 30.96 31.89 29.6 29.7 -10.49% 176,124 536,153,820
2024-01-12 31.2 35.62 30.68 33.18 +1.04% 241,052 799,229,194
2024-01-11 30 38.44 29.24 32.84 +113.52% 259,913 820,306,437

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

хдзц╣ЦшВбф╗╜ 600257

2023年全年

цЯ│щТвшВбф╗╜ 601003

2024年至今

хеецЩочзСцКА 603551

近期数据

хУИцКХшВбф╗╜ 600864

近半年

ц│░чСЮцЬ║хЩи 603289

2022-2023两年

хБехПЛшВбф╗╜ 603707

2024年至今

ф╕ншИ╣ц▒ЙхЕЙ 300847

2024年至今

хеечЙ╣ч╗┤ 688516

近三个月

ч╗Пч║мш╛Йх╝А 300120

2023年全年

щлШф╝Яш╛╛ 300465

2024年至今

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

2024年一季度
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
芯片

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