цеЪхдйщ╛Щ 003040

数据更新至:

添加到对比分析

12.76 +0.08%

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

12.76
+0.08% +0.01
12.74
开盘价
12.83
最高价
12.54
最低价
41,349
成交量
数据更新至: 2025-03-25

技术指标

13.10
MA5 (5日均线)
13.41
MA10 (10日均线)
13.60
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 12.74 12.83 12.54 12.76 +0.08% 41,349 52,522,733
2025-03-24 13.19 13.23 12.49 12.75 -2.75% 96,208 123,383,007
2025-03-21 13.31 13.39 13.06 13.11 -2.09% 71,929 94,867,846
2025-03-20 13.49 13.69 13.36 13.39 -0.81% 63,192 85,522,665
2025-03-19 13.63 13.64 13.45 13.5 -1.6% 60,773 82,175,852
2025-03-18 13.75 13.88 13.63 13.72 +0.15% 60,185 82,716,871
2025-03-17 13.78 13.89 13.61 13.7 -0.29% 73,142 100,494,015
2025-03-14 13.4 13.77 13.31 13.74 +1.4% 92,968 126,383,634
2025-03-13 13.8 13.81 13.34 13.55 -2.38% 108,240 146,428,849
2025-03-12 13.86 14.08 13.76 13.88 +0.58% 97,625 136,071,888
2025-03-11 13.64 13.83 13.59 13.8 -0.58% 85,877 117,639,980
2025-03-10 14.15 14.25 13.7 13.88 -2.94% 154,244 214,349,521
2025-03-07 14.32 14.86 14.21 14.3 +0.42% 270,441 391,620,854
2025-03-06 13.64 14.39 13.59 14.24 +4.94% 180,338 254,148,212
2025-03-05 13.55 13.66 13.35 13.57 +0.07% 96,196 129,863,907
2025-03-04 13.15 13.65 13.13 13.56 +2.42% 103,509 138,950,529
2025-03-03 13.3 13.59 13.09 13.24 +1.38% 131,151 175,387,733
2025-02-28 13.89 13.95 13.02 13.06 -6.38% 134,797 180,943,694
2025-02-27 14.25 14.35 13.72 13.95 -2.38% 133,604 187,129,234
2025-02-26 14.27 14.35 14.12 14.29 +0.78% 107,605 153,110,713
2025-02-25 14.15 14.46 14.03 14.18 -1.53% 103,962 148,046,989
2025-02-24 14.52 14.66 14.25 14.4 -1.44% 122,887 177,549,455
2025-02-21 14.34 14.65 14.16 14.61 +1.74% 160,946 232,636,140
2025-02-20 14.38 14.55 14.24 14.36 -0.14% 122,589 176,238,545
2025-02-19 13.94 14.45 13.88 14.38 +3.23% 152,097 216,548,796
2025-02-18 14.63 14.69 13.9 13.93 -5.62% 225,575 322,706,218
2025-02-17 14.94 15 14.61 14.76 -0.54% 213,358 316,067,068
2025-02-14 14.7 14.89 14.51 14.84 +0.61% 211,168 311,017,525
2025-02-13 14.78 15 14.5 14.75 -0.2% 233,065 344,645,883
2025-02-12 14.53 14.97 14.37 14.78 +1.37% 236,327 346,842,341
2025-02-11 15 15.01 14.53 14.58 -3.76% 245,211 359,715,842
2025-02-10 14.62 15.16 14.41 15.15 +4.41% 352,284 520,736,497
2025-02-07 14.3 14.85 14.21 14.51 +0.14% 318,002 462,210,904
2025-02-06 14.15 14.49 13.96 14.49 +0.49% 285,275 406,384,560
2025-02-05 14.15 14.78 14.03 14.42 +0.98% 367,406 526,254,112
2025-01-27 14.1 14.88 13.97 14.28 +1.28% 496,151 711,547,393
2025-01-24 12.8 14.1 12.71 14.1 +9.98% 319,709 441,233,317
2025-01-23 13.26 13.53 12.81 12.82 -2.88% 199,755 264,094,942
2025-01-22 12.61 13.97 12.55 13.2 +2.48% 259,379 342,099,259
2025-01-21 12.71 13.09 12.45 12.88 +2.3% 197,378 252,446,229
2025-01-20 13 13 12.48 12.59 +2.03% 154,328 195,376,718
2025-01-17 12.22 12.42 12.18 12.34 -0.08% 80,762 99,366,969
2025-01-16 12.42 12.78 12.26 12.35 +1.06% 120,236 150,248,038
2025-01-15 12.39 12.46 12.2 12.22 -1.13% 89,653 110,228,118
2025-01-14 11.8 12.37 11.78 12.36 +5.19% 130,099 158,045,024
2025-01-13 11.67 11.81 11.31 11.75 -2.08% 97,982 113,835,718
2025-01-10 12.6 12.79 12 12 -5.73% 135,415 167,600,722
2025-01-09 12.86 13.09 12.7 12.73 -2.38% 138,386 178,062,270
2025-01-08 13.13 13.34 12.61 13.04 -3.19% 187,401 243,494,686
2025-01-07 13.5 13.78 13 13.47 +4.18% 206,357 275,436,236
2025-01-06 13.73 13.78 12.68 12.93 -6.44% 251,772 328,206,022
2025-01-03 13.23 14.5 13 13.82 +4.86% 366,798 508,751,573
2025-01-02 13 13.41 12.65 13.18 +0.84% 152,752 198,857,446
2024-12-31 13.75 13.87 13.07 13.07 -5.9% 152,167 203,521,853
2024-12-30 13.65 14.31 13.34 13.89 +0.87% 214,808 295,790,143
2024-12-27 13.55 14.54 13.35 13.77 +1.7% 189,655 263,192,468
2024-12-26 13.37 13.7 13.21 13.54 +1.88% 114,874 155,578,154
2024-12-25 13.96 13.96 13.09 13.29 -2.78% 132,503 177,385,558
2024-12-24 13.95 14.08 13.36 13.67 -2.01% 170,841 233,136,577
2024-12-23 15.21 15.25 13.84 13.95 -8.34% 245,560 353,098,357
2024-12-20 15.3 15.64 15.02 15.22 -0.72% 198,568 302,449,040
2024-12-19 15.6 15.99 15.01 15.33 -4.55% 271,805 418,550,915
2024-12-18 16.95 16.95 16 16.06 -2.25% 346,858 565,612,651
2024-12-17 15.61 16.55 15.4 16.43 +4.05% 404,318 657,800,797
2024-12-16 15.5 16.2 15.25 15.79 +1.87% 240,302 380,989,265
2024-12-13 15.86 16.28 15.48 15.5 -4.26% 257,516 406,157,765
2024-12-12 16.56 16.59 15.88 16.19 -2.41% 332,932 538,972,589
2024-12-11 16.1 16.92 15.9 16.59 +2.79% 471,703 778,665,941
2024-12-10 15.6 16.69 15.26 16.14 +5.84% 506,876 801,389,810
2024-12-09 15.21 15.61 15 15.25 -0.52% 221,009 337,306,674
2024-12-06 15.22 15.44 14.91 15.33 -1.35% 341,401 519,555,521
2024-12-05 15.45 15.98 15.2 15.54 +0.91% 402,070 626,297,415
2024-12-04 16 16.5 15.3 15.4 -6.72% 515,117 813,865,680
2024-12-03 17.2 17.8 16.51 16.51 -9.98% 745,824 1,272,691,789
2024-12-02 17.67 18.34 16.28 18.34 +10.02% 1,141,938 2,030,152,298
2024-11-29 15.89 16.67 15.61 16.67 +10.03% 442,506 719,426,487
2024-11-28 13.96 15.15 13.96 15.15 +10.02% 611,073 914,982,205
2024-11-27 13.24 13.88 13.24 13.77 -6.39% 562,396 753,420,446
2024-11-26 13.9 15.38 13.7 14.71 +5.22% 785,338 1,174,742,366
2024-11-25 14.4 14.42 13.44 13.98 -6.36% 606,056 844,154,748
2024-11-22 14.3 14.93 14.2 14.93 +10.02% 661,916 980,804,685
2024-11-21 12.46 13.57 12.34 13.57 +9.97% 150,981 196,475,041
2024-11-20 12.17 12.45 12.12 12.34 +1.15% 69,780 85,966,994
2024-11-19 11.98 12.28 11.87 12.2 +2.26% 65,573 79,174,053
2024-11-18 12.6 12.73 11.86 11.93 -5.39% 118,050 142,560,690
2024-11-15 12.66 13.42 12.6 12.61 -1.33% 110,140 143,159,964
2024-11-14 13.1 13.25 12.73 12.78 -2.22% 76,253 99,176,963
2024-11-13 13.17 13.33 12.87 13.07 -1.66% 103,058 134,577,968
2024-11-12 13.9 13.98 13.14 13.29 -0.67% 185,217 251,373,530
2024-11-11 12.81 13.64 12.81 13.38 +3.32% 145,329 192,539,380
2024-11-08 13.49 13.5 12.92 12.95 +0.23% 166,191 218,989,711
2024-11-07 12.44 12.98 12.32 12.92 +3.94% 168,863 215,024,599
2024-11-06 12.46 12.84 12.32 12.43 +0.65% 160,884 201,386,269
2024-11-05 12.3 12.44 12.04 12.35 +3.35% 106,860 131,127,662
2024-11-04 11.34 12.02 11.32 11.95 +4.82% 103,033 120,898,907
2024-11-01 12.3 12.34 11.4 11.4 -7.84% 140,164 164,419,282
2024-10-31 12.23 12.47 12.09 12.37 +0.73% 87,709 108,119,601
2024-10-30 12.17 12.42 12.08 12.28 +0.24% 72,662 88,897,055
2024-10-29 12.45 12.61 12.23 12.25 -1.92% 86,425 107,199,465
2024-10-28 12.22 12.5 12.16 12.49 +0.56% 95,920 118,951,221
2024-10-25 12.32 12.54 12.31 12.42 +0.73% 58,232 72,287,401
2024-10-24 12.38 12.42 12.23 12.33 -0.4% 57,914 71,351,281
2024-10-23 12.44 12.67 12.31 12.38 -0.4% 95,961 120,013,629
2024-10-22 12.69 12.7 12.34 12.43 -2.36% 98,485 123,032,108
2024-10-21 12.48 12.87 12.4 12.73 +2.99% 146,988 186,411,914
2024-10-18 12.04 12.64 11.86 12.36 +3% 156,616 191,535,353
2024-10-17 12.2 12.53 11.91 12 +0.33% 142,371 173,236,507
2024-10-16 11.87 12.15 11.66 11.96 +0.42% 84,345 100,668,295
2024-10-15 12.08 12.35 11.83 11.91 -1.49% 110,924 134,657,861
2024-10-14 11.8 12.09 11.51 12.09 +3.51% 112,292 132,916,168
2024-10-11 11.99 12.25 11.52 11.68 -2.67% 115,299 136,730,434
2024-10-10 12.36 12.74 11.92 12 -2.44% 119,675 145,927,599
2024-10-09 13.02 13.18 12.24 12.3 -8.82% 180,196 229,915,853
2024-10-08 13.55 13.55 12.56 13.49 +9.5% 241,716 318,707,581
2024-09-30 11.7 12.32 11.45 12.32 +10% 199,967 240,527,504
2024-09-27 10.85 11.38 10.73 11.2 +4.87% 117,241 129,319,485
2024-09-26 10.46 10.68 10.32 10.68 +2.1% 78,881 82,987,327
2024-09-25 10.28 10.77 10.22 10.46 +2.75% 112,596 118,348,450
2024-09-24 9.92 10.18 9.8 10.18 +2.72% 65,496 65,815,287
2024-09-23 9.9 9.98 9.75 9.91 +0.71% 38,336 37,970,448
2024-09-20 9.71 10.02 9.67 9.84 +0.92% 54,580 53,857,084
2024-09-19 9.32 9.78 9.32 9.75 +5.29% 71,118 68,434,689
2024-09-18 9.35 9.48 9.15 9.26 -2.01% 32,235 29,910,339
2024-09-13 9.71 9.73 9.42 9.45 -2.58% 35,149 33,550,818
2024-09-12 9.65 9.81 9.65 9.7 +0.62% 37,836 36,869,033
2024-09-11 9.7 9.75 9.6 9.64 -1.43% 29,414 28,404,640
2024-09-10 9.69 9.82 9.48 9.78 +0.93% 51,780 49,926,772
2024-09-09 9.51 9.83 9.46 9.69 -0.1% 55,905 54,035,523
2024-09-06 10.01 10.2 9.67 9.7 -3.1% 96,875 96,731,211
2024-09-05 10.08 10.5 9.94 10.01 +3.52% 120,174 121,064,046
2024-09-04 9.65 9.78 9.62 9.67 -0.72% 23,108 22,378,036
2024-09-03 9.66 9.81 9.59 9.74 +1.04% 31,902 30,957,064
2024-09-02 9.95 10 9.63 9.64 -3.12% 42,741 41,833,346
2024-08-30 9.62 10.07 9.57 9.95 +3.86% 61,223 60,724,378
2024-08-29 9.25 9.67 9.25 9.58 +2.13% 43,310 41,243,958
2024-08-28 9.52 9.55 9.13 9.38 -2.49% 51,762 48,403,908
2024-08-27 9.85 9.86 9.58 9.62 -2.43% 35,269 34,101,225
2024-08-26 9.92 10 9.78 9.86 -0.6% 28,350 28,045,462
2024-08-23 9.81 10.02 9.66 9.92 +1.12% 49,031 48,321,558
2024-08-22 10.18 10.29 9.81 9.81 -3.63% 56,183 56,063,032
2024-08-21 10.18 10.4 10.15 10.18 -0.59% 35,530 36,486,680
2024-08-20 10.5 10.54 10.21 10.24 -3.4% 59,895 61,844,583
2024-08-19 10.5 10.88 10.43 10.6 +1.73% 84,272 90,048,130
2024-08-16 10.52 10.57 10.41 10.42 -0.76% 26,744 28,071,672
2024-08-15 10.31 10.61 10.23 10.5 +1.55% 41,451 43,429,912
2024-08-14 10.28 10.41 10.24 10.34 +0.58% 30,071 31,109,404
2024-08-13 10.25 10.38 10.15 10.28 +0.19% 33,039 33,814,040
2024-08-12 10.35 10.48 10.21 10.26 -2.01% 36,263 37,328,529
2024-08-09 10.79 10.82 10.47 10.47 -1.51% 33,756 35,809,890
2024-08-08 10.61 10.73 10.43 10.63 -0.47% 38,732 41,033,259
2024-08-07 10.51 10.77 10.51 10.68 +1.23% 43,650 46,561,802
2024-08-06 10.5 10.69 10.42 10.55 +1.15% 38,947 40,994,102
2024-08-05 10.91 10.97 10.42 10.43 -4.31% 56,581 60,449,883
2024-08-02 11.11 11.2 10.85 10.9 -1.8% 54,427 60,035,328
2024-08-01 11.22 11.22 11.06 11.1 -0.09% 63,386 70,572,033
2024-07-31 10.74 11.17 10.69 11.11 +3.16% 84,183 92,662,042
2024-07-30 10.59 10.83 10.58 10.77 +0.94% 64,989 69,788,053
2024-07-29 10.6 10.82 10.57 10.67 +1.14% 66,568 71,184,457
2024-07-26 10.4 10.63 10.36 10.55 -1.03% 81,080 85,283,261
2024-07-25 10.62 10.86 10.32 10.66 +3.9% 121,519 128,380,589
2024-07-24 10.51 10.59 10.23 10.26 -2.66% 45,042 46,715,503
2024-07-23 10.61 10.79 10.52 10.54 -1.5% 48,499 51,845,164
2024-07-22 10.59 10.77 10.55 10.7 +1.42% 49,575 52,986,205
2024-07-19 10.13 10.62 10.11 10.55 +3.03% 58,276 60,878,436
2024-07-18 10.48 10.48 10.09 10.24 -2.57% 56,739 57,875,575
2024-07-17 10.66 10.75 10.5 10.51 -1.41% 42,239 44,629,432
2024-07-16 10.6 10.72 10.48 10.66 +0.19% 43,422 46,065,082
2024-07-15 11 11.04 10.56 10.64 -3.54% 74,358 79,687,688
2024-07-12 11.08 11.23 11.02 11.03 -1.25% 48,150 53,464,822
2024-07-11 11.02 11.24 10.99 11.17 +1.36% 74,272 82,632,362
2024-07-10 11.21 11.35 11.01 11.02 -1.78% 50,077 55,804,369
2024-07-09 11.02 11.27 10.68 11.22 +1.81% 79,787 87,823,781
2024-07-08 11.59 11.59 11 11.02 -4.92% 75,332 84,236,712
2024-07-05 11.38 11.69 11.13 11.59 +1.58% 68,994 79,350,027
2024-07-04 11.8 12 11.38 11.41 -5.07% 102,895 119,579,424
2024-07-03 12.47 12.55 11.99 12.02 -4.98% 140,295 171,098,116
2024-07-02 12.26 12.87 12.21 12.65 +2.51% 189,176 239,634,573
2024-07-01 12.24 12.51 11.96 12.34 +0.33% 123,485 150,866,305
2024-06-28 12.5 12.73 12.22 12.3 -2.61% 159,462 199,166,763
2024-06-27 12.78 12.99 12.59 12.63 -3.37% 181,053 231,390,855
2024-06-26 11.93 13.18 11.81 13.07 +8.02% 303,363 387,018,482
2024-06-25 12.48 12.59 11.8 12.1 -4.72% 199,554 243,110,295
2024-06-24 12.1 12.97 11.66 12.7 +3.76% 225,998 279,743,010
2024-06-21 11.98 12.45 11.8 12.24 +1.58% 71,560 87,027,085
2024-06-20 12.4 12.55 12.03 12.05 -3.29% 63,983 78,341,432
2024-06-19 12.41 12.71 12.41 12.46 +0.48% 74,140 93,016,353
2024-06-18 12.1 12.44 12.04 12.4 +2.65% 72,806 89,493,161
2024-06-17 12.05 12.19 11.97 12.08 -0.41% 48,962 59,265,187
2024-06-14 12.09 12.16 11.89 12.13 +0.33% 66,561 80,185,741
2024-06-13 12.07 12.2 11.97 12.09 +0.17% 38,904 47,062,155
2024-06-12 11.95 12.2 11.91 12.07 +0.58% 53,691 64,880,035
2024-06-11 11.54 12.04 11.37 12 +3.45% 78,063 92,673,231
2024-06-07 11.59 11.75 11.4 11.6 +1.49% 46,782 54,222,963
2024-06-06 12 12.16 11.34 11.43 -4.75% 80,692 93,745,719
2024-06-05 12 12.34 11.91 12 -0.58% 58,602 71,330,683
2024-06-04 12.31 12.31 11.88 12.07 -2.58% 84,943 102,202,866
2024-06-03 12.9 12.9 12.25 12.39 -3.88% 102,742 128,546,973
2024-05-31 12.37 12.94 12.37 12.89 +3.12% 138,345 176,085,512
2024-05-30 12.4 12.69 12.31 12.5 -3.99% 166,791 208,199,596
2024-05-29 12.28 13.53 12.25 13.02 +5.85% 246,073 323,141,175
2024-05-28 12.44 12.58 12.23 12.3 -1.13% 33,935 42,063,477
2024-05-27 12.41 12.52 12.03 12.44 +0.24% 40,917 50,093,187
2024-05-24 12.63 12.74 12.4 12.41 -2.13% 35,835 44,865,224
2024-05-23 12.91 12.99 12.66 12.68 -2.46% 36,814 47,078,063
2024-05-22 12.83 13.01 12.76 13 +1.33% 39,222 50,702,608
2024-05-21 12.8 12.98 12.73 12.83 -0.23% 35,085 45,122,379
2024-05-20 12.88 13 12.76 12.86 -0.23% 42,295 54,505,749
2024-05-17 12.77 12.94 12.54 12.89 +1.9% 44,608 57,024,110
2024-05-16 12.57 12.77 12.57 12.65 +1.04% 37,721 47,881,346
2024-05-15 12.65 12.75 12.48 12.52 -1.03% 31,327 39,500,153
2024-05-14 12.43 12.77 12.43 12.65 +1.28% 43,597 54,974,528
2024-05-13 12.62 12.77 12.4 12.49 -2.8% 72,610 91,024,837
2024-05-10 12.97 13.55 12.73 12.85 -0.85% 97,269 126,939,091
2024-05-09 12.98 13.07 12.9 12.96 +0.7% 38,127 49,480,926
2024-05-08 13.06 13.1 12.82 12.87 -2.43% 54,405 70,472,580
2024-05-07 13.08 13.32 12.94 13.19 +0.92% 77,059 101,380,448
2024-05-06 13.23 13.34 13.01 13.07 -0.38% 60,812 79,912,554
2024-04-30 13.15 13.25 13 13.12 +0.08% 68,629 90,044,169
2024-04-29 13 13.18 12.68 13.11 +4.46% 96,569 125,717,538
2024-04-26 12.21 12.68 12.15 12.55 +3.12% 68,477 85,301,043
2024-04-25 12.08 12.32 12.03 12.17 -0.41% 54,186 66,087,876
2024-04-24 11.81 12.38 11.76 12.22 +3.38% 88,221 107,337,634
2024-04-23 11.5 12.04 11.45 11.82 +2.96% 82,799 97,578,488
2024-04-22 11.28 11.59 11.06 11.48 +0.61% 41,565 47,387,145
2024-04-19 11.67 11.69 11.3 11.41 -2.48% 46,331 53,047,397
2024-04-18 11.8 11.98 11.51 11.7 -0.76% 61,900 72,836,314
2024-04-17 10.95 11.8 10.93 11.79 +8.86% 73,049 83,860,582
2024-04-16 11.6 11.66 10.79 10.83 -7.36% 75,324 83,364,903
2024-04-15 12.09 12.21 11.47 11.69 -3.55% 67,142 79,101,894
2024-04-12 12.21 12.4 12.08 12.12 -0.74% 37,738 46,093,540
2024-04-11 12.17 12.47 12.17 12.21 -1.29% 41,955 51,712,279
2024-04-10 12.68 12.8 12.18 12.37 -3.06% 52,059 64,621,431
2024-04-09 12.56 12.79 12.53 12.76 +1.19% 32,094 40,686,605
2024-04-08 12.95 12.95 12.6 12.61 -3.07% 44,550 56,766,505
2024-04-03 13.2 13.2 12.84 13.01 -1.44% 50,236 65,217,199
2024-04-02 13.33 13.38 13.02 13.2 -1.05% 47,500 62,613,000
2024-04-01 13.18 13.35 13.18 13.34 +1.44% 50,318 66,805,875
2024-03-29 13.09 13.17 12.75 13.15 +1.31% 52,446 68,116,941
2024-03-28 12.56 13.21 12.49 12.98 +3.34% 79,796 103,035,855
2024-03-27 13.24 13.28 12.55 12.56 -5.56% 77,551 99,900,166
2024-03-26 13.58 13.59 13.12 13.3 -1.12% 74,433 99,516,715
2024-03-25 13.99 14.07 13.43 13.45 -4.68% 97,816 134,892,911
2024-03-22 14.7 14.77 14.09 14.11 -4.08% 115,136 164,277,912
2024-03-21 14.76 14.97 14.61 14.71 -0.54% 71,641 105,891,282
2024-03-20 14.65 14.8 14.61 14.79 +0.54% 63,441 93,519,108
2024-03-19 14.69 14.82 14.62 14.71 -0.07% 78,349 115,402,288
2024-03-18 14.59 14.74 14.4 14.72 +1.24% 76,744 111,821,092
2024-03-15 14.5 14.58 14.25 14.54 +0.55% 57,648 83,284,265
2024-03-14 14.7 14.7 14.19 14.46 -1.97% 73,526 106,331,942
2024-03-13 14.6 14.85 14.51 14.75 +1.03% 98,371 144,694,543
2024-03-12 14.38 14.6 14.28 14.6 +2.38% 85,432 123,567,441
2024-03-11 14.05 14.26 13.96 14.26 +0.99% 61,500 87,088,642
2024-03-08 14 14.16 13.82 14.12 +1.29% 61,716 86,431,456
2024-03-07 14.35 14.53 13.93 13.94 -3.06% 81,956 116,481,673
2024-03-06 14.3 14.6 14.13 14.38 -0.9% 98,034 140,766,525
2024-03-05 14.36 15 14.27 14.51 -0.14% 144,554 211,544,904
2024-03-04 14.66 14.76 14.23 14.53 -0.41% 82,595 119,614,725
2024-03-01 14.39 14.72 14.13 14.59 +0.76% 122,529 177,262,258
2024-02-29 14.06 14.8 14.06 14.48 +5.62% 152,410 219,519,768
2024-02-28 14.97 15.23 13.7 13.71 -7.68% 151,684 220,699,225
2024-02-27 14.15 14.85 14.15 14.85 +4.43% 121,101 176,271,676
2024-02-26 14.08 14.5 13.99 14.22 +0.14% 133,271 188,909,405
2024-02-23 13.8 14.27 13.6 14.2 +3.35% 134,643 188,168,027
2024-02-22 13.17 13.9 13.17 13.74 +4.33% 138,459 188,512,262
2024-02-21 13 13.66 12.93 13.17 +0.15% 102,194 136,327,379
2024-02-20 13.04 13.18 12.75 13.15 +0.84% 86,922 113,532,002
2024-02-19 12.98 13.25 12.8 13.04 +3.9% 115,610 150,603,219
2024-02-08 11.74 12.55 11.65 12.55 +8.1% 112,105 138,598,710
2024-02-07 11.48 12.08 11.33 11.61 +1.13% 109,479 128,522,387
2024-02-06 10.58 11.76 10.18 11.48 +3.89% 109,256 120,246,149
2024-02-05 12.02 12.2 11.05 11.05 -10.02% 105,501 119,173,908
2024-02-02 12.75 13.27 11.79 12.28 -3.69% 92,922 116,365,481
2024-02-01 12.95 13.15 12.55 12.75 -1.7% 75,684 97,382,589
2024-01-31 14.01 14.19 12.9 12.97 -7.62% 128,305 172,082,927
2024-01-30 15.13 15.13 14.02 14.04 -7.2% 96,954 140,172,848
2024-01-29 15.68 15.86 15.13 15.13 -4.84% 67,291 103,745,158
2024-01-26 16.06 16.29 15.9 15.9 -1.12% 65,620 105,666,253
2024-01-25 15.74 16.11 15.65 16.08 +1.58% 71,516 114,015,720
2024-01-24 15.7 15.88 15.03 15.83 +1.09% 79,633 123,940,876
2024-01-23 15.48 15.79 15.3 15.66 +1.03% 54,201 84,713,459
2024-01-22 16.57 16.68 15.36 15.5 -6.91% 86,073 137,708,176
2024-01-19 16.75 17.12 16.56 16.65 -0.83% 74,340 124,827,332
2024-01-18 16.8 16.98 16.22 16.79 -1.12% 98,659 163,121,396
2024-01-17 17.51 17.54 16.96 16.98 -2.75% 63,290 109,148,648
2024-01-16 17.68 17.72 17.14 17.46 -0.8% 83,220 144,657,216
2024-01-15 17.61 17.92 17.53 17.6 -1.12% 70,135 124,297,509
2024-01-12 18.12 18.37 17.8 17.8 -3.16% 109,122 196,814,992
2024-01-11 17.2 18.6 17.18 18.38 +6% 227,026 413,785,142
2024-01-10 18.17 18.17 17.3 17.34 -5.4% 146,378 258,545,681
2024-01-09 18 18.72 17.73 18.33 +1.21% 169,244 308,346,267
2024-01-08 18.14 18.72 17.77 18.11 -1.42% 169,962 309,944,519
2024-01-05 19.42 19.53 18.28 18.37 -7.13% 322,496 606,332,033
2024-01-04 19.07 20 18.76 19.78 +2.81% 362,744 714,277,321
2024-01-03 19.3 19.86 18.9 19.24 -1.28% 238,553 458,876,607
2024-01-02 19.47 20.3 19.15 19.49 -0.31% 305,766 603,426,883

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

чВмчФ│шВбф╗╜ 001202

2022-2023两年

шУЭхдйчЗГц░Ф 605368

近期数据

шГЬщАЪшГ╜ц║Р 001331

2024年至今

ф╕Йцг╡цаС 603737

近三个月

щгОшМГшВбф╗╜ 601700

2024年至今

хдйхЯЯчФЯчЙй 603717

近期数据

шИкхдйф┐бцБп 600271

2023年全年

цЦ░шГ╜ц│░х▒▒ 000720

近半年

ш╛╛хИЪцОзшВб 300103

2023年全年

хЕЛцЭецЬ║чФ╡ 603960

2024年一季度

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
元宇宙
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
区块链

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