чеЮх╖Юц│░х▓│ 300002

数据更新至:

添加到对比分析

13.47 -2.11%

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

13.47
-2.11% -0.29
13.71
开盘价
13.78
最高价
13.33
最低价
340,675
成交量
数据更新至: 2025-03-25

技术指标

13.86
MA5 (5日均线)
14.21
MA10 (10日均线)
14.21
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 13.71 13.78 13.33 13.47 -2.11% 340,675 460,710,704
2025-03-24 13.71 13.82 13.41 13.76 +0.29% 627,392 856,146,542
2025-03-21 14.01 14.12 13.66 13.72 -2.56% 637,755 882,881,690
2025-03-20 14.31 14.4 14.07 14.08 -1.33% 556,658 791,829,163
2025-03-19 14.64 14.73 14.19 14.27 -2.86% 749,809 1,077,276,325
2025-03-18 14.81 14.97 14.58 14.69 -0.41% 671,101 989,308,039
2025-03-17 15.16 15.27 14.61 14.75 -0.94% 829,948 1,228,570,874
2025-03-14 13.98 15.18 13.85 14.89 +6.21% 1,521,465 2,231,967,771
2025-03-13 14.36 14.48 13.81 14.02 -2.71% 713,173 1,002,287,506
2025-03-12 14.25 14.61 14.12 14.41 +1.69% 794,451 1,145,126,749
2025-03-11 13.95 14.32 13.86 14.17 -0.35% 561,007 792,067,672
2025-03-10 14.4 14.44 13.98 14.22 -1.93% 692,463 978,855,966
2025-03-07 14.7 14.98 14.37 14.5 -1.23% 985,336 1,444,738,518
2025-03-06 14.23 14.84 14.22 14.68 +4.11% 1,197,091 1,746,083,574
2025-03-05 14 14.18 13.86 14.1 +0.57% 628,008 879,339,124
2025-03-04 13.68 14.26 13.6 14.02 +0.79% 756,674 1,063,677,545
2025-03-03 13.65 14.39 13.42 13.91 +3.11% 1,024,688 1,433,597,346
2025-02-28 14.25 14.33 13.42 13.49 -6.32% 1,072,576 1,486,762,703
2025-02-27 14.68 14.96 14.14 14.4 -1.91% 1,203,911 1,743,610,628
2025-02-26 14.95 15.01 14.56 14.68 -0.41% 1,116,460 1,646,720,416
2025-02-25 14.97 15 14.56 14.74 -3.34% 1,104,204 1,633,379,664
2025-02-24 15.68 15.75 15.06 15.25 -3.97% 1,606,008 2,472,255,930
2025-02-21 14.65 16.08 14.45 15.88 +10.43% 2,238,038 3,424,711,608
2025-02-20 14.51 14.76 14.2 14.38 -1.51% 996,692 1,439,649,078
2025-02-19 14.17 14.74 14.1 14.6 +2.6% 1,219,019 1,769,399,452
2025-02-18 14.5 15.08 14.11 14.23 -2.47% 1,512,625 2,193,615,694
2025-02-17 14.78 15.5 14.4 14.59 +0.27% 2,281,055 3,393,021,997
2025-02-14 14.02 14.63 13.68 14.55 +3.05% 1,785,883 2,537,613,397
2025-02-13 14.35 14.4 14 14.12 -2.55% 1,272,846 1,804,356,154
2025-02-12 13.8 14.75 13.8 14.49 +4.02% 1,646,717 2,372,903,832
2025-02-11 14.19 14.21 13.8 13.93 -2.52% 1,488,044 2,079,634,298
2025-02-10 14.1 14.62 13.8 14.29 +2.81% 1,923,772 2,744,850,852
2025-02-07 13.16 14.45 13.15 13.9 +6.51% 2,397,097 3,320,790,321
2025-02-06 12.86 13.16 12.62 13.05 +1.79% 1,115,390 1,448,069,871
2025-02-05 12.7 13 12.56 12.82 +2.89% 1,199,816 1,538,221,950
2025-01-27 12.7 12.79 12.42 12.46 -0.64% 694,669 874,756,537
2025-01-24 12.2 12.59 12.15 12.54 +2.2% 769,191 957,258,231
2025-01-23 11.98 12.6 11.98 12.27 +3.37% 1,092,089 1,351,083,540
2025-01-22 11.94 12 11.77 11.87 +0.17% 572,874 680,017,729
2025-01-21 11.71 11.88 11.55 11.85 +1.54% 484,186 569,135,026
2025-01-20 11.7 11.86 11.61 11.67 +0.69% 423,253 496,985,034
2025-01-17 11.5 11.69 11.39 11.59 +0.52% 337,918 391,246,245
2025-01-16 11.57 11.9 11.46 11.53 -0.26% 472,059 549,804,025
2025-01-15 11.64 11.73 11.49 11.56 -0.6% 433,341 503,489,789
2025-01-14 11.2 11.7 11.08 11.63 +4.03% 619,664 711,797,807
2025-01-13 11.01 11.36 10.96 11.18 +0.54% 336,223 375,884,676
2025-01-10 11.38 11.57 11.12 11.12 -2.63% 336,256 381,226,417
2025-01-09 11.3 11.58 11.27 11.42 0% 373,327 427,961,981
2025-01-08 11.16 11.63 10.9 11.42 +1.51% 623,252 702,355,771
2025-01-07 10.88 11.25 10.85 11.25 +3.4% 481,197 533,536,379
2025-01-06 10.81 11.05 10.72 10.88 0% 391,751 426,601,447
2025-01-03 11.18 11.26 10.84 10.88 -2.68% 467,413 515,843,210
2025-01-02 11.52 11.62 11.03 11.18 -3.54% 601,893 684,794,188
2024-12-31 12.14 12.17 11.56 11.59 -4.14% 641,268 754,481,857
2024-12-30 12.03 12.27 11.82 12.09 +0.58% 553,123 670,175,055
2024-12-27 12 12.32 11.82 12.02 +0.25% 678,450 823,678,957
2024-12-26 11.96 12.25 11.96 11.99 -0.58% 526,916 636,695,265
2024-12-25 12.21 12.25 11.89 12.06 -1.39% 504,605 608,869,649
2024-12-24 12.1 12.57 12 12.23 +1.49% 814,575 998,675,855
2024-12-23 12.75 12.8 12.02 12.05 -5.79% 707,171 869,684,289
2024-12-20 12.55 12.88 12.48 12.79 +1.51% 599,362 761,214,014
2024-12-19 12 12.74 11.91 12.6 +3.87% 771,530 955,341,342
2024-12-18 12.13 12.26 12.01 12.13 +0.25% 433,641 526,919,977
2024-12-17 12.15 12.32 12 12.1 -1.31% 550,702 668,682,995
2024-12-16 12.7 12.78 12.15 12.26 -3.69% 763,242 940,386,421
2024-12-13 12.68 13.04 12.63 12.73 -0.55% 989,434 1,270,783,353
2024-12-12 12.7 12.95 12.6 12.8 +0.79% 790,149 1,008,227,772
2024-12-11 12.7 12.84 12.6 12.7 -0.7% 724,539 921,549,129
2024-12-10 13.5 13.5 12.74 12.79 -0.93% 1,194,701 1,561,385,032
2024-12-09 12.85 13.3 12.71 12.91 +0.7% 1,105,109 1,432,257,954
2024-12-06 12.71 13.04 12.31 12.82 +1.75% 1,193,407 1,519,982,144
2024-12-05 12.1 12.72 12.1 12.6 +4.05% 1,119,335 1,402,532,553
2024-12-04 12.35 12.56 12.03 12.11 -2.02% 610,870 749,255,892
2024-12-03 12.3 12.48 12.13 12.36 -0.16% 669,682 824,297,734
2024-12-02 12.16 12.58 12.06 12.38 +2.4% 938,770 1,161,162,187
2024-11-29 12.01 12.33 11.74 12.09 +0.67% 987,470 1,189,969,553
2024-11-28 12.29 12.53 12 12.01 -2.28% 741,300 904,327,568
2024-11-27 11.61 12.41 11.41 12.29 +5.04% 1,137,365 1,363,728,985
2024-11-26 11.8 12.21 11.65 11.7 -1.76% 818,955 973,630,909
2024-11-25 12.16 12.29 11.6 11.91 -2.22% 1,051,112 1,237,642,526
2024-11-22 12.61 13.04 12.15 12.18 -4.25% 1,127,996 1,426,669,187
2024-11-21 12.6 12.94 12.1 12.72 -5.07% 1,647,547 2,068,492,048
2024-11-20 12.86 13.7 12.76 13.4 +3.72% 1,038,179 1,374,010,719
2024-11-19 12.46 12.95 12.26 12.92 +3.69% 753,993 951,172,036
2024-11-18 13.64 13.69 12.3 12.46 -8.25% 1,297,343 1,642,943,549
2024-11-15 13.45 14.45 13.41 13.58 +0.44% 1,696,359 2,358,519,135
2024-11-14 14.16 14.62 13.5 13.52 -5.45% 1,360,364 1,907,306,012
2024-11-13 13.45 14.47 13.38 14.3 +5.77% 1,755,384 2,471,363,184
2024-11-12 14.22 14.29 13.36 13.52 -6.89% 1,525,830 2,104,567,554
2024-11-11 12.91 14.8 12.83 14.52 +11.35% 2,076,615 2,901,387,833
2024-11-08 13.38 13.58 12.98 13.04 -2.18% 1,026,549 1,362,986,818
2024-11-07 12.93 13.35 12.82 13.33 +1.6% 929,298 1,219,017,691
2024-11-06 12.9 13.42 12.76 13.12 +1.78% 1,233,918 1,623,516,680
2024-11-05 12.45 12.98 12.33 12.89 +3.29% 1,041,358 1,327,621,662
2024-11-04 12.25 12.63 12.19 12.48 +1.88% 600,407 746,118,203
2024-11-01 12.84 12.98 12.21 12.25 -4.6% 922,225 1,148,441,921
2024-10-31 12.92 13.18 12.63 12.84 -0.54% 921,034 1,189,308,142
2024-10-30 12.96 13.22 12.74 12.91 -0.77% 812,244 1,051,116,437
2024-10-29 13.75 13.84 12.93 13.01 -4.69% 1,535,612 2,019,287,163
2024-10-28 13.5 13.83 13.22 13.65 +1.11% 974,716 1,321,737,987
2024-10-25 13.16 13.69 13 13.5 +3.37% 1,105,183 1,478,152,812
2024-10-24 13.28 13.39 12.82 13.06 -4.04% 1,128,016 1,470,880,857
2024-10-23 13.51 13.93 13.25 13.61 -1.95% 1,498,358 2,034,801,239
2024-10-22 14.19 14.9 13.76 13.88 -1.21% 2,082,142 2,983,098,809
2024-10-21 13.25 14.86 13.21 14.05 +6.2% 1,798,035 2,542,135,323
2024-10-18 12.49 13.81 12.2 13.23 +4.92% 1,677,293 2,170,098,116
2024-10-17 12.15 13.1 12.08 12.61 +3.28% 1,483,882 1,862,733,297
2024-10-16 11.52 12.55 11.51 12.21 +2.43% 1,187,464 1,449,587,931
2024-10-15 11.67 12.57 11.41 11.92 +1.27% 1,424,937 1,727,034,663
2024-10-14 11.38 11.79 11.03 11.77 +3.79% 943,138 1,079,743,844
2024-10-11 11.96 12.02 11.1 11.34 -6.44% 1,227,260 1,404,135,614
2024-10-10 12.9 13.24 11.89 12.12 -4.57% 1,440,433 1,785,836,635
2024-10-09 14 14.16 12.7 12.7 -14.42% 1,793,894 2,411,621,947
2024-10-08 14.95 14.95 13.39 14.84 +19.01% 2,019,055 2,883,812,725
2024-09-30 11.2 12.56 11.02 12.47 +16.87% 1,832,855 2,159,526,096
2024-09-27 10.08 10.98 10.06 10.67 +8.55% 1,158,698 1,212,864,759
2024-09-26 9.42 9.83 9.35 9.83 +4.57% 675,570 650,318,503
2024-09-25 9.39 9.76 9.39 9.4 +0.53% 742,587 709,421,678
2024-09-24 9.02 9.37 8.87 9.35 +4.24% 710,054 651,738,136
2024-09-23 9.12 9.2 8.94 8.97 -1.75% 334,637 303,220,405
2024-09-20 9.17 9.22 9.07 9.13 -0.65% 290,074 264,910,222
2024-09-19 9.02 9.28 8.94 9.19 +2.34% 455,679 417,230,236
2024-09-18 9.01 9.05 8.81 8.98 -0.44% 342,705 305,659,818
2024-09-13 9.26 9.32 9 9.02 -1.53% 438,652 400,140,626
2024-09-12 9.35 9.43 9.06 9.16 -2.14% 562,188 517,296,455
2024-09-11 9.1 9.39 9.09 9.36 +2.3% 602,037 560,345,891
2024-09-10 9.14 9.28 8.94 9.15 +0.33% 387,654 352,682,900
2024-09-09 8.95 9.3 8.92 9.12 +1.22% 482,706 439,293,567
2024-09-06 9.17 9.2 8.99 9.01 -1.85% 447,231 405,677,001
2024-09-05 8.9 9.39 8.9 9.18 +2.8% 775,502 713,489,665
2024-09-04 8.81 9.05 8.81 8.93 -0.22% 426,227 382,158,996
2024-09-03 8.75 9.04 8.74 8.95 +1.82% 432,422 386,506,706
2024-09-02 8.86 9 8.78 8.79 -1.35% 609,915 540,844,908
2024-08-30 8.7 9.07 8.66 8.91 +2.18% 835,525 745,402,661
2024-08-29 8.56 8.8 8.51 8.72 +1.63% 635,563 553,109,177
2024-08-28 8.5 8.68 8.2 8.58 +0.59% 765,223 646,236,753
2024-08-27 8.28 8.95 8.27 8.53 +5.44% 1,229,073 1,060,762,978
2024-08-26 8.08 8.2 8.02 8.09 +0.37% 269,614 218,791,376
2024-08-23 7.98 8.11 7.93 8.06 +0.75% 299,419 240,587,957
2024-08-22 8.31 8.41 7.99 8 -3.85% 457,880 371,430,450
2024-08-21 8.46 8.6 8.29 8.32 -1.54% 410,548 345,011,283
2024-08-20 8.72 8.74 8.4 8.45 -2.65% 462,622 393,335,478
2024-08-19 8.72 8.83 8.61 8.68 -0.23% 355,513 309,122,948
2024-08-16 8.73 8.85 8.7 8.7 -0.57% 363,970 318,190,541
2024-08-15 8.59 8.97 8.5 8.75 +2.1% 719,561 631,481,783
2024-08-14 8.48 8.73 8.34 8.57 +0.71% 609,354 523,205,337
2024-08-13 8.44 8.52 8.36 8.51 +1.31% 279,583 235,813,430
2024-08-12 8.42 8.64 8.36 8.4 -0.94% 395,389 335,664,164
2024-08-09 8.59 8.7 8.43 8.48 -1.28% 329,706 280,352,160
2024-08-08 8.65 8.67 8.41 8.59 -1.04% 498,541 426,401,715
2024-08-07 8.45 8.82 8.41 8.68 +2.12% 957,350 832,070,155
2024-08-06 8.25 8.66 8.25 8.5 +4.29% 929,268 789,478,962
2024-08-05 8.02 8.5 7.96 8.15 +1.49% 862,489 717,119,920
2024-08-02 8.17 8.28 8.01 8.03 -2.43% 343,770 279,733,738
2024-08-01 8.32 8.4 8.19 8.23 -1.32% 352,190 291,368,742
2024-07-31 7.9 8.35 7.89 8.34 +5.44% 613,964 503,078,468
2024-07-30 7.9 7.98 7.82 7.91 -0.63% 219,575 173,314,041
2024-07-29 7.93 8.02 7.85 7.96 -0.5% 258,028 204,994,456
2024-07-26 7.83 8.05 7.82 8 +2.17% 309,708 247,080,684
2024-07-25 7.81 7.95 7.73 7.83 -0.13% 233,585 183,144,247
2024-07-24 8.03 8.07 7.83 7.84 -2.24% 293,301 232,487,822
2024-07-23 8.26 8.28 8.02 8.02 -2.67% 334,715 271,829,693
2024-07-22 8.23 8.32 8.14 8.24 -0.84% 329,643 271,272,364
2024-07-19 8.24 8.39 8.21 8.31 +0.12% 308,731 256,664,856
2024-07-18 8.25 8.34 8.06 8.3 0% 360,802 295,450,745
2024-07-17 8.18 8.55 8.14 8.3 +1.59% 697,662 587,032,858
2024-07-16 8.04 8.24 7.98 8.17 +1.36% 337,576 274,913,994
2024-07-15 8.23 8.23 7.97 8.06 -1.83% 357,843 288,094,229
2024-07-12 8.38 8.43 8.17 8.21 -2.61% 388,507 321,261,318
2024-07-11 8.42 8.48 8.29 8.43 +2.06% 475,467 399,154,643
2024-07-10 8.38 8.51 8.23 8.26 -2.02% 404,698 337,796,932
2024-07-09 8.21 8.48 8.15 8.43 +2.55% 383,672 318,766,500
2024-07-08 8.41 8.47 8.16 8.22 -2.95% 292,511 242,841,360
2024-07-05 8.45 8.56 8.33 8.47 +0.95% 314,176 264,809,493
2024-07-04 8.57 8.67 8.39 8.39 -2.1% 308,943 262,618,107
2024-07-03 8.51 8.72 8.41 8.57 -0.12% 454,697 389,341,236
2024-07-02 8.29 8.73 8.28 8.58 +3.62% 872,820 748,012,580
2024-07-01 8.05 8.3 8 8.28 +1.97% 394,509 322,074,476
2024-06-28 8.1 8.29 8.07 8.12 +0.12% 426,694 349,534,156
2024-06-27 8.26 8.33 8.1 8.11 -2.64% 417,802 342,152,553
2024-06-26 7.89 8.35 7.83 8.33 +5.71% 655,136 530,319,942
2024-06-25 8.12 8.16 7.78 7.88 -2.6% 456,003 362,673,501
2024-06-24 8.32 8.33 8.06 8.09 -3.35% 426,721 348,034,799
2024-06-21 8.4 8.45 8.27 8.37 -0.12% 313,756 262,801,188
2024-06-20 8.55 8.68 8.38 8.38 -2.1% 439,800 372,590,566
2024-06-19 8.76 8.79 8.56 8.56 -2.51% 528,300 455,700,550
2024-06-18 8.75 8.98 8.73 8.78 +0.11% 647,398 571,429,021
2024-06-17 9.03 9.04 8.65 8.77 -4.67% 929,409 815,481,794
2024-06-14 9.19 9.38 9.06 9.2 -0.43% 1,748,515 1,609,204,005
2024-06-13 9.02 9.31 9.01 9.24 +2.44% 928,768 854,861,929
2024-06-12 8.98 9.06 8.89 9.02 -0.11% 575,716 518,151,964
2024-06-11 8.65 9.06 8.51 9.03 +4.51% 761,002 676,944,076
2024-06-07 8.79 8.85 8.53 8.64 -1.26% 411,217 355,815,222
2024-06-06 8.85 8.92 8.69 8.75 -0.57% 465,333 409,028,023
2024-06-05 8.86 9 8.78 8.8 -1.68% 426,693 378,533,302
2024-06-04 8.82 9.06 8.71 8.95 +1.7% 768,079 684,511,024
2024-06-03 8.5 8.84 8.45 8.8 +4.02% 1,008,747 876,542,410
2024-05-31 8.38 8.56 8.37 8.46 +1.32% 407,742 345,127,000
2024-05-30 8.4 8.44 8.31 8.35 -1.3% 297,381 248,725,604
2024-05-29 8.44 8.52 8.4 8.46 +0.48% 312,329 264,175,071
2024-05-28 8.6 8.62 8.4 8.42 -2.88% 389,148 330,289,562
2024-05-27 8.68 8.72 8.41 8.67 +0.35% 537,156 458,440,204
2024-05-24 8.74 8.9 8.63 8.64 -1.59% 460,791 402,599,024
2024-05-23 8.96 8.96 8.73 8.78 -2.01% 493,901 434,729,219
2024-05-22 8.95 9.02 8.87 8.96 -0.44% 404,140 361,278,666
2024-05-21 9.07 9.18 8.95 9 -0.44% 565,013 511,802,967
2024-05-20 8.91 9.05 8.75 9.04 +0.89% 735,673 658,914,336
2024-05-17 8.88 9 8.77 8.96 +0.56% 512,461 455,724,271
2024-05-16 8.95 9.08 8.89 8.91 -0.89% 610,652 548,755,932
2024-05-15 9.28 9.41 8.98 8.99 -2.81% 914,957 838,242,512
2024-05-14 9.16 9.3 9.08 9.25 +3.12% 1,012,368 932,156,017
2024-05-13 9.08 9.09 8.86 8.97 -1.32% 507,763 455,363,582
2024-05-10 9.21 9.44 9.04 9.09 -1.62% 631,940 577,608,265
2024-05-09 9.14 9.32 9.11 9.24 +1.54% 541,364 498,563,014
2024-05-08 9.4 9.4 9.06 9.1 -3.7% 751,517 688,008,146
2024-05-07 9.68 9.8 9.4 9.45 -2.68% 743,064 709,660,913
2024-05-06 9.91 9.96 9.63 9.71 +0.21% 718,898 702,421,798
2024-04-30 9.76 9.85 9.6 9.69 -0.72% 543,878 528,134,631
2024-04-29 9.75 9.98 9.71 9.76 +0.31% 869,582 855,827,806
2024-04-26 9.63 9.83 9.63 9.73 +1.25% 811,791 790,864,487
2024-04-25 9.65 9.81 9.45 9.61 +1.37% 1,121,011 1,080,107,810
2024-04-24 8.94 9.53 8.92 9.48 +5.69% 1,130,771 1,058,138,415
2024-04-23 8.83 9.12 8.82 8.97 +2.16% 670,144 600,371,787
2024-04-22 8.71 8.93 8.51 8.78 +0.23% 503,623 440,594,005
2024-04-19 8.98 9.11 8.75 8.76 -4.05% 716,506 635,085,103
2024-04-18 8.97 9.27 8.83 9.13 +1.11% 769,472 699,462,185
2024-04-17 8.75 9.07 8.74 9.03 +4.88% 751,351 673,279,904
2024-04-16 8.86 8.95 8.53 8.61 -3.58% 654,526 569,535,399
2024-04-15 8.89 9.05 8.72 8.93 +0.56% 589,488 525,662,352
2024-04-12 8.97 9.09 8.85 8.88 -1% 435,847 390,501,541
2024-04-11 8.88 9.1 8.87 8.97 +0.67% 445,490 402,189,013
2024-04-10 9.09 9.09 8.88 8.91 -2.94% 469,120 421,050,717
2024-04-09 9.1 9.21 8.97 9.18 +1.66% 514,010 467,364,956
2024-04-08 9.18 9.23 9 9.03 -1.63% 488,027 444,286,589
2024-04-03 9.46 9.5 9.11 9.18 -3.87% 735,138 678,369,827
2024-04-02 9.66 9.69 9.44 9.55 -2.15% 589,316 561,729,077
2024-04-01 9.39 9.77 9.39 9.76 +4.16% 806,584 775,934,376
2024-03-29 9.47 9.5 9.09 9.37 -1.47% 798,181 738,952,576
2024-03-28 9.32 9.72 9.3 9.51 +1.49% 929,292 885,409,499
2024-03-27 10.08 10.1 9.29 9.37 -6.77% 954,879 919,980,585
2024-03-26 10.26 10.38 10.03 10.05 -2.8% 747,244 761,455,297
2024-03-25 10.78 11.03 10.31 10.34 -4.61% 1,002,341 1,074,860,183
2024-03-22 10.87 10.99 10.6 10.84 -1.09% 990,420 1,065,166,652
2024-03-21 10.8 11.36 10.8 10.96 +1.95% 1,609,377 1,784,475,230
2024-03-20 10.47 10.77 10.45 10.75 +2.38% 1,000,173 1,067,196,977
2024-03-19 10.52 10.79 10.49 10.5 -0.94% 1,099,816 1,172,462,072
2024-03-18 10.44 10.62 10.21 10.6 +1.63% 1,057,991 1,106,379,006
2024-03-15 10.23 10.43 10.14 10.43 +1.36% 668,975 688,391,043
2024-03-14 10.55 10.56 10.13 10.29 -3.83% 1,011,927 1,046,326,927
2024-03-13 10.39 10.94 10.31 10.7 +3.78% 1,627,398 1,730,204,292
2024-03-12 10.4 10.59 10.2 10.31 -0.67% 937,578 975,314,606
2024-03-11 9.98 10.4 9.88 10.38 +3.08% 843,506 858,540,327
2024-03-08 10 10.13 9.85 10.07 +0.6% 765,273 764,527,532
2024-03-07 10.33 10.7 10 10.01 -2.91% 985,892 1,019,403,079
2024-03-06 10.29 10.45 10.11 10.31 -1.34% 903,961 929,865,523
2024-03-05 10.8 10.85 10.29 10.45 -4.57% 1,556,105 1,637,270,783
2024-03-04 10.9 11.08 10.69 10.95 +0.18% 1,101,385 1,196,915,813
2024-03-01 10.9 11.02 10.71 10.93 +0.64% 1,105,825 1,203,905,962
2024-02-29 10.35 10.93 10.35 10.86 +4.02% 1,088,491 1,169,337,438
2024-02-28 11.59 11.74 10.35 10.44 -8.5% 1,975,059 2,210,468,693
2024-02-27 10.63 11.42 10.59 11.41 +5.94% 1,659,546 1,843,330,749
2024-02-26 10.9 10.97 10.67 10.77 -2.8% 1,088,590 1,175,426,454
2024-02-23 10.88 11.08 10.66 11.08 +2.4% 1,236,332 1,344,535,066
2024-02-22 10.87 11.05 10.66 10.82 +1.31% 943,839 1,021,706,549
2024-02-21 10.62 11.25 10.55 10.68 -2.11% 1,338,687 1,453,014,726
2024-02-20 11.04 11.22 10.74 10.91 -3.54% 1,269,254 1,389,184,718
2024-02-19 11 11.36 10.55 11.31 +6.9% 1,720,836 1,900,131,649
2024-02-08 10.55 10.91 10.36 10.58 +1.05% 1,296,024 1,380,115,659
2024-02-07 10.18 10.65 10.13 10.47 +1.55% 1,272,612 1,323,814,136
2024-02-06 9 10.5 8.91 10.31 +9.91% 1,534,287 1,495,643,517
2024-02-05 9.51 9.87 8.91 9.38 -3.3% 1,219,740 1,141,234,430
2024-02-02 9.65 10.18 9.39 9.7 +2% 1,301,516 1,275,502,889
2024-02-01 9.08 9.92 8.64 9.51 +1.82% 1,212,253 1,137,155,873
2024-01-31 9.35 9.78 9.28 9.34 -1.79% 1,018,458 970,471,899
2024-01-30 9.93 10.11 9.41 9.51 -6.67% 1,075,425 1,044,303,188
2024-01-29 9.93 10.38 9.33 10.19 +2.1% 1,459,496 1,432,851,532
2024-01-26 10.19 11.08 9.97 9.98 -3.76% 1,701,918 1,773,587,075
2024-01-25 9.91 10.44 9.6 10.37 +2.67% 1,470,354 1,465,628,948
2024-01-24 9.96 10.1 9.62 10.1 +1.51% 1,249,902 1,234,126,194
2024-01-23 9.23 10.11 9.23 9.95 +7.57% 1,523,164 1,496,220,351
2024-01-22 9.75 9.91 9.23 9.25 -5.71% 1,001,026 956,853,823
2024-01-19 9.49 9.95 9.45 9.81 +5.48% 1,666,100 1,630,053,929
2024-01-18 8.71 9.31 8.61 9.3 +5.92% 1,007,596 908,479,047
2024-01-17 8.9 9.06 8.78 8.78 -1.9% 439,084 392,812,531
2024-01-16 8.86 8.95 8.67 8.95 +0.79% 450,615 396,457,274
2024-01-15 8.86 9.01 8.83 8.88 -0.11% 397,964 354,675,188
2024-01-12 9.06 9.12 8.87 8.89 -1.98% 673,827 604,404,707
2024-01-11 8.78 9.15 8.71 9.07 +3.07% 918,536 826,860,956
2024-01-10 9.17 9.24 8.76 8.8 +1.62% 1,195,519 1,073,811,570
2024-01-09 8.62 8.74 8.53 8.66 +1.88% 609,789 527,578,572
2024-01-08 8.65 8.71 8.45 8.5 -2.07% 555,033 474,968,582
2024-01-05 9.1 9.1 8.6 8.68 -4.82% 775,535 681,273,660
2024-01-04 9.16 9.25 8.86 9.12 -1.51% 710,450 641,083,723
2024-01-03 9.03 9.45 8.87 9.26 +1.76% 992,909 914,669,166
2024-01-02 9.11 9.5 9.07 9.1 +2.82% 1,144,512 1,057,067,255

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

ц╡ЩхХЖщУ╢шбМ 601916

2023年全年

ф╕ЗшГЬцЩ║шГ╜ 300882

2022-2023两年

цЦ░щЫЖшГ╜ц║Р 601918

近半年

ф╕Кц╡╖хЗпщСл 300899

2022-2023两年

ф╕нцБТщЫЖхЫв 600252

2024年一季度

щ║жхЕЛхееш┐к 300341

2024年至今

х╜УхНЗчзСцКА 300073

2024年一季度

чЪЗх║нхЫ╜щЩЕ 000056

近半年

ц╡╖ф╝жхУ▓ 300201

2024年至今

хоБц│вш┐Ьц┤Л 601022

2022-2023两年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2024年至今
储能电池
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
芯片

хглхЕ░х╛о (600460)

2022-2023两年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年

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