хНОц╡ЛцгАц╡Л 300012

数据更新至:

添加到对比分析

13.16 -1.28%

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

13.16
-1.28% -0.17
13.28
开盘价
13.34
最高价
12.92
最低价
216,657
成交量
数据更新至: 2025-03-25

技术指标

13.39
MA5 (5日均线)
13.44
MA10 (10日均线)
13.17
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 13.28 13.34 12.92 13.16 -1.28% 216,657 284,574,689
2025-03-24 13.23 13.36 13.07 13.33 +0.53% 279,826 369,612,946
2025-03-21 13.36 13.54 13.22 13.26 -1.92% 305,934 408,672,446
2025-03-20 13.81 13.89 13.45 13.52 -1.02% 376,969 512,582,857
2025-03-19 13.88 13.94 13.61 13.66 -1.37% 430,410 590,823,619
2025-03-18 13.66 13.99 13.61 13.85 +1.39% 523,465 723,138,280
2025-03-17 13.65 13.92 13.42 13.66 +0.29% 597,011 815,836,097
2025-03-14 13.14 13.63 13.02 13.62 +4.13% 531,640 713,625,157
2025-03-13 13.21 13.29 12.96 13.08 -1.43% 245,838 321,601,730
2025-03-12 13.45 13.49 13.25 13.27 -0.75% 305,491 408,010,850
2025-03-11 13.1 13.4 13.08 13.37 +0.68% 266,369 353,931,361
2025-03-10 13.3 13.49 13.12 13.28 +0.45% 335,450 445,185,706
2025-03-07 13.15 13.53 13.09 13.22 +0.15% 512,802 683,889,423
2025-03-06 12.6 13.22 12.59 13.2 +5.52% 623,928 811,487,368
2025-03-05 12.64 12.67 12.42 12.51 -1.34% 162,068 202,616,703
2025-03-04 12.56 12.7 12.5 12.68 +0.63% 149,354 188,601,092
2025-03-03 12.43 12.76 12.4 12.6 +1.37% 243,900 307,787,507
2025-02-28 12.82 12.86 12.39 12.43 -3.64% 310,026 390,475,354
2025-02-27 12.77 13.07 12.67 12.9 +0.62% 347,884 448,085,486
2025-02-26 12.65 12.89 12.57 12.82 +1.5% 256,053 326,318,760
2025-02-25 12.68 12.81 12.55 12.63 -1.41% 242,587 307,610,659
2025-02-24 13.1 13.14 12.75 12.81 -1.99% 383,328 493,891,659
2025-02-21 12.98 13.11 12.78 13.07 +0.77% 318,876 413,334,866
2025-02-20 12.96 13.05 12.81 12.97 +0.23% 241,716 312,723,488
2025-02-19 12.64 12.95 12.62 12.94 +2.29% 250,964 322,539,732
2025-02-18 12.94 13.04 12.61 12.65 -3.07% 259,671 333,671,316
2025-02-17 12.93 13.34 12.89 13.05 +1.32% 421,786 552,647,356
2025-02-14 12.75 12.96 12.73 12.88 +0.78% 220,621 283,606,389
2025-02-13 12.9 13.31 12.78 12.78 -1.16% 322,304 419,074,760
2025-02-12 12.81 12.93 12.67 12.93 +0.54% 225,584 288,552,004
2025-02-11 12.98 12.99 12.73 12.86 -1% 191,708 245,482,330
2025-02-10 12.88 13.06 12.82 12.99 +0.85% 304,843 394,536,967
2025-02-07 12.66 13.07 12.63 12.88 +1.5% 410,670 530,844,699
2025-02-06 12.38 12.73 12.36 12.69 +2.09% 272,587 343,511,486
2025-02-05 12.47 12.64 12.36 12.43 +0.65% 170,527 212,415,810
2025-01-27 12.43 12.53 12.34 12.35 -0.4% 172,615 214,391,720
2025-01-24 12.34 12.48 12.28 12.4 +0.49% 196,167 242,974,364
2025-01-23 12.56 12.67 12.33 12.34 -0.8% 237,942 297,515,757
2025-01-22 12.41 12.51 12.34 12.44 -0.4% 198,201 245,871,649
2025-01-21 12.61 12.66 12.24 12.49 -0.95% 294,778 365,887,458
2025-01-20 12.33 12.74 12.31 12.61 +3.45% 468,242 585,572,437
2025-01-17 11.8 12.5 11.79 12.19 +3.31% 475,570 581,213,809
2025-01-16 11.83 12.03 11.72 11.8 +0.25% 192,320 228,249,263
2025-01-15 11.92 12.02 11.74 11.77 -1.51% 167,886 198,620,120
2025-01-14 11.57 12 11.51 11.95 +3.55% 275,172 324,023,196
2025-01-13 11.45 11.63 11.41 11.54 +0.52% 130,264 150,204,086
2025-01-10 11.7 11.88 11.48 11.48 -1.96% 172,893 201,875,676
2025-01-09 11.72 11.83 11.65 11.71 -0.43% 128,248 150,556,832
2025-01-08 11.86 11.9 11.5 11.76 -1.09% 225,069 263,492,538
2025-01-07 11.84 11.92 11.75 11.89 +0.42% 141,123 167,129,163
2025-01-06 11.95 12.04 11.72 11.84 -0.75% 197,079 233,796,023
2025-01-03 12.24 12.29 11.9 11.93 -1.97% 223,465 269,909,529
2025-01-02 12.41 12.56 12.04 12.17 -2.09% 249,881 308,458,493
2024-12-31 12.88 12.93 12.42 12.43 -3.49% 249,422 314,432,503
2024-12-30 12.72 12.98 12.6 12.88 +0.94% 223,766 287,875,514
2024-12-27 12.74 12.91 12.7 12.76 +0.16% 176,520 226,276,020
2024-12-26 12.66 12.77 12.64 12.74 +0.63% 114,877 146,229,802
2024-12-25 12.81 12.84 12.6 12.66 -1.17% 157,548 199,787,867
2024-12-24 12.78 13.04 12.71 12.81 +0.95% 229,185 294,821,243
2024-12-23 12.82 12.95 12.67 12.69 -1.01% 220,773 282,528,956
2024-12-20 12.9 12.99 12.75 12.82 -0.7% 255,272 327,767,877
2024-12-19 12.65 12.95 12.58 12.91 +1.1% 217,226 278,328,498
2024-12-18 12.83 12.98 12.76 12.77 -0.62% 246,112 316,483,587
2024-12-17 13.28 13.3 12.82 12.85 -3.75% 425,140 551,159,560
2024-12-16 13.19 13.6 13.12 13.35 +1.21% 503,061 670,509,118
2024-12-13 13.36 13.67 13.11 13.19 -1.93% 497,998 660,411,441
2024-12-12 13.37 13.45 13.16 13.45 +1.13% 295,722 393,568,972
2024-12-11 13.25 13.34 13.15 13.3 +0.38% 255,435 338,697,324
2024-12-10 13.55 13.68 13.21 13.25 +1.61% 586,502 791,501,061
2024-12-09 13.23 13.27 12.92 13.04 -1.21% 307,289 402,051,878
2024-12-06 13.15 13.34 13.02 13.2 +0.38% 331,991 437,626,992
2024-12-05 13.09 13.26 13.07 13.15 -0.15% 246,105 323,433,914
2024-12-04 13.36 13.45 13.09 13.17 -1.79% 303,441 401,058,637
2024-12-03 13.57 13.57 13.28 13.41 -0.67% 263,463 352,391,950
2024-12-02 13.59 13.69 13.33 13.5 -0.07% 358,989 484,859,284
2024-11-29 13.3 13.7 13.21 13.51 +1.58% 231,846 312,269,487
2024-11-28 13.43 13.52 13.28 13.3 -0.37% 205,315 274,898,190
2024-11-27 13.1 13.37 12.9 13.35 +1.68% 219,028 287,292,499
2024-11-26 13.25 13.38 13.11 13.13 -1.06% 190,271 251,806,734
2024-11-25 13.22 13.36 13.08 13.27 +0.61% 225,508 298,471,926
2024-11-22 13.8 13.86 13.16 13.19 -4.21% 296,159 399,980,570
2024-11-21 13.81 13.98 13.7 13.77 -0.79% 260,823 360,838,457
2024-11-20 13.74 14 13.68 13.88 +0.22% 248,695 343,481,768
2024-11-19 13.6 13.87 13.5 13.85 +1.84% 221,444 304,185,981
2024-11-18 14.01 14.13 13.5 13.6 -2.86% 281,903 388,600,517
2024-11-15 14.52 14.66 13.97 14 -4.89% 366,164 523,110,757
2024-11-14 14.93 15.18 14.65 14.72 -1.41% 388,446 578,456,671
2024-11-13 15.11 15.11 14.61 14.93 -1.39% 414,597 614,723,370
2024-11-12 15.02 15.58 14.96 15.14 +0.8% 682,471 1,039,612,033
2024-11-11 14.76 15.02 14.7 15.02 +1.01% 410,607 611,544,719
2024-11-08 15.23 15.35 14.83 14.87 -1.33% 411,236 617,027,781
2024-11-07 14.79 15.08 14.61 15.07 +2.03% 367,152 548,755,418
2024-11-06 14.65 14.99 14.52 14.77 +0.82% 492,841 728,867,620
2024-11-05 14.14 14.77 13.91 14.65 +3.83% 499,666 723,573,951
2024-11-04 13.7 14.28 13.69 14.11 +4.6% 321,968 450,644,210
2024-11-01 13.77 13.85 13.45 13.49 -2.18% 273,829 372,379,171
2024-10-31 13.93 14 13.67 13.79 -0.43% 322,360 444,848,229
2024-10-30 14.33 14.43 13.84 13.85 -3.55% 312,316 439,644,626
2024-10-29 14.97 14.98 14.29 14.36 -3.23% 292,097 425,417,071
2024-10-28 14.76 14.89 14.65 14.84 +0.54% 268,016 395,326,210
2024-10-25 14.66 14.86 14.45 14.76 +0.68% 268,234 393,263,224
2024-10-24 14.75 14.9 14.55 14.66 -1.01% 176,824 259,845,121
2024-10-23 15.03 15.3 14.77 14.81 -1.07% 292,814 437,899,465
2024-10-22 14.8 15.06 14.61 14.97 +0.81% 252,026 373,998,588
2024-10-21 14.8 15.14 14.51 14.85 +0.68% 346,637 515,185,073
2024-10-18 14.25 15.3 13.96 14.75 +3.07% 435,564 633,801,647
2024-10-17 14.38 14.6 14.2 14.31 -0.07% 283,171 409,712,494
2024-10-16 14.02 14.47 14 14.32 +0.7% 181,679 257,935,345
2024-10-15 14.6 14.8 14.22 14.22 -2.54% 266,811 386,641,394
2024-10-14 14.07 14.68 14.03 14.59 +4.59% 318,465 458,455,647
2024-10-11 14.8 14.98 13.79 13.95 -6.69% 384,624 546,799,737
2024-10-10 14.71 15.5 14.66 14.95 +2.33% 409,820 619,674,382
2024-10-09 15.82 16.14 14.61 14.61 -12.2% 632,092 969,923,921
2024-10-08 18 18 15.56 16.64 +10.64% 1,061,602 1,749,013,721
2024-09-30 13.99 15.22 13.6 15.04 +15.16% 729,473 1,050,237,039
2024-09-27 12.58 13.6 12.35 13.06 +8.38% 565,359 727,348,913
2024-09-26 11.2 12.05 11.18 12.05 +6.92% 293,346 343,272,782
2024-09-25 11.45 11.55 11.2 11.27 -0.44% 272,447 309,492,632
2024-09-24 10.51 11.36 10.43 11.32 +8.64% 322,515 353,726,537
2024-09-23 10.55 10.62 10.38 10.42 -1.04% 101,758 106,626,309
2024-09-20 10.63 10.65 10.36 10.53 -1.4% 115,080 120,644,142
2024-09-19 10.41 10.84 10.27 10.68 +3.59% 148,428 157,586,627
2024-09-18 10.3 10.36 10.16 10.31 -0.1% 83,666 85,773,426
2024-09-13 10.47 10.5 10.3 10.32 -1.43% 60,329 62,693,676
2024-09-12 10.45 10.63 10.4 10.47 +0.1% 96,637 101,886,244
2024-09-11 10.23 10.52 10.2 10.46 +1.85% 130,740 136,236,154
2024-09-10 10.43 10.47 10.13 10.27 -1.25% 137,543 140,984,940
2024-09-09 10.3 10.56 10.3 10.4 +0.1% 128,620 134,293,269
2024-09-06 10.6 10.68 10.37 10.39 -1.61% 122,124 128,241,059
2024-09-05 10.45 10.76 10.42 10.56 +1.44% 152,965 161,826,639
2024-09-04 10.3 10.55 10.26 10.41 +0.39% 142,765 149,168,247
2024-09-03 10.19 10.43 10.16 10.37 +1.27% 156,466 161,495,142
2024-09-02 10.68 10.85 10.2 10.24 -2.29% 322,182 339,070,437
2024-08-30 10.45 10.85 10.31 10.48 +0.38% 266,365 283,610,755
2024-08-29 10.34 10.57 10.26 10.44 +0.48% 152,074 158,819,934
2024-08-28 10.95 10.99 10.35 10.39 -4.24% 217,724 228,420,132
2024-08-27 10.71 11.02 10.64 10.85 +1.12% 231,152 250,708,461
2024-08-26 10.89 10.98 10.52 10.73 -0.46% 143,009 152,324,454
2024-08-23 10.75 10.89 10.68 10.78 +0.56% 58,684 63,099,403
2024-08-22 10.93 10.96 10.71 10.72 -1.92% 72,020 77,864,373
2024-08-21 10.94 11.08 10.89 10.93 -0.27% 54,502 59,766,222
2024-08-20 11.24 11.31 10.95 10.96 -2.75% 99,907 110,799,328
2024-08-19 11.24 11.45 11.21 11.27 0% 77,279 87,536,841
2024-08-16 11.42 11.48 11.19 11.27 -1.74% 134,869 152,085,978
2024-08-15 11.5 11.68 11.35 11.47 -0.43% 111,503 128,038,804
2024-08-14 11.78 11.78 11.5 11.52 -2.29% 90,748 105,262,247
2024-08-13 11.85 11.88 11.6 11.79 -1.09% 124,344 145,763,798
2024-08-12 11.7 12.08 11.65 11.92 +2.76% 209,305 249,690,972
2024-08-09 11.69 11.81 11.46 11.6 -0.68% 112,144 130,096,552
2024-08-08 11.82 11.87 11.59 11.68 -1.18% 100,230 117,363,410
2024-08-07 11.67 11.96 11.6 11.82 +1.03% 121,921 143,849,623
2024-08-06 11.69 11.82 11.58 11.7 +1.12% 143,429 167,745,165
2024-08-05 11.71 12.15 11.57 11.57 -1.2% 187,302 221,752,524
2024-08-02 11.62 11.84 11.55 11.71 +0.26% 126,785 148,797,471
2024-08-01 11.55 11.87 11.48 11.68 +1.39% 176,276 206,553,299
2024-07-31 10.88 11.54 10.76 11.52 +5.79% 212,226 239,800,381
2024-07-30 10.78 10.9 10.72 10.89 +0.55% 54,080 58,526,912
2024-07-29 11.08 11.1 10.78 10.83 -2.17% 81,725 88,997,645
2024-07-26 10.6 11.08 10.6 11.07 +4.53% 116,030 126,801,521
2024-07-25 10.66 10.81 10.57 10.59 -1.3% 85,493 91,124,862
2024-07-24 10.98 11.05 10.69 10.73 -2.28% 100,339 108,600,435
2024-07-23 11.22 11.38 10.97 10.98 -2.31% 94,895 105,879,808
2024-07-22 11.14 11.41 11.09 11.24 +1.35% 130,288 146,902,590
2024-07-19 11.22 11.29 11.07 11.09 -2.03% 155,663 173,841,870
2024-07-18 11.21 11.39 11 11.32 -0.35% 129,522 145,322,048
2024-07-17 11.21 11.49 11.09 11.36 +2.16% 179,955 204,175,178
2024-07-16 11.28 11.37 11.07 11.12 -1.59% 156,029 174,169,185
2024-07-15 11.64 11.7 11.22 11.3 -3.91% 255,396 289,938,117
2024-07-12 11.77 12.02 11.66 11.76 -1.34% 209,630 248,148,201
2024-07-11 12.08 12.15 11.76 11.92 +1.36% 440,331 524,583,624
2024-07-10 11.2 11.88 11.2 11.76 +4.35% 439,980 512,433,315
2024-07-09 10.93 11.35 10.86 11.27 +2.92% 323,006 359,276,315
2024-07-08 11.19 11.35 10.9 10.95 -2.93% 312,092 344,315,639
2024-07-05 11 11.49 10.81 11.28 +8.46% 812,725 898,797,818
2024-07-04 10.19 10.5 10.07 10.4 +6.23% 466,689 482,524,350
2024-07-03 9.57 10.03 9.49 9.79 +2.62% 308,828 301,537,232
2024-07-02 9.88 9.89 9.48 9.54 -3.54% 337,018 323,544,749
2024-07-01 10.1 10.22 9.85 9.89 -1.69% 192,440 191,217,136
2024-06-28 10.32 10.51 10.05 10.06 -4.37% 221,499 227,522,264
2024-06-27 10.69 10.76 10.43 10.52 -1.96% 104,415 110,411,871
2024-06-26 10.4 10.85 10.32 10.73 +3.07% 97,266 102,651,120
2024-06-25 10.65 10.74 10.39 10.41 -2.16% 105,675 111,753,019
2024-06-24 10.83 10.87 10.59 10.64 -2.21% 111,529 119,500,666
2024-06-21 11.07 11.07 10.86 10.88 -1.72% 105,017 114,873,884
2024-06-20 11.1 11.22 11.02 11.07 -0.27% 152,383 169,801,095
2024-06-19 11.26 11.27 11.09 11.1 -1.33% 90,504 100,920,012
2024-06-18 11.24 11.32 11.16 11.25 +0.36% 89,159 100,277,787
2024-06-17 11.15 11.26 11.06 11.21 +0.18% 146,158 163,418,666
2024-06-14 11.1 11.28 10.95 11.19 +0.27% 219,866 244,356,399
2024-06-13 11.33 11.37 11.08 11.16 -1.67% 161,902 180,501,808
2024-06-12 11.46 11.52 11.34 11.35 -0.96% 141,734 162,199,062
2024-06-11 11.28 11.51 11.15 11.46 +1.42% 89,880 101,996,616
2024-06-07 11.2 11.37 11.14 11.3 +1.89% 108,445 122,091,682
2024-06-06 11.33 11.39 11.06 11.09 -2.2% 148,799 166,851,558
2024-06-05 11.3 11.42 11.25 11.34 +0.18% 88,274 100,242,125
2024-06-04 11.23 11.36 11.12 11.32 +0.44% 143,265 160,833,820
2024-06-03 11.42 11.45 11.17 11.27 -1.23% 118,597 133,632,853
2024-05-31 11.4 11.6 11.39 11.41 0% 87,015 99,850,368
2024-05-30 11.45 11.54 11.31 11.41 -0.17% 93,347 106,541,388
2024-05-29 11.48 11.67 11.38 11.43 -0.7% 95,522 109,839,941
2024-05-28 11.78 11.86 11.48 11.51 -2.87% 111,964 130,587,047
2024-05-27 11.73 11.89 11.41 11.85 +1.98% 137,993 160,289,161
2024-05-24 11.8 11.9 11.59 11.62 -1.78% 125,713 147,313,728
2024-05-23 12.14 12.14 11.83 11.83 -2.55% 109,194 130,514,490
2024-05-22 12.02 12.15 11.96 12.14 +1.08% 94,393 113,776,840
2024-05-21 12.3 12.35 12 12.01 -2.99% 150,054 181,695,108
2024-05-20 12.29 12.6 12.27 12.38 +1.14% 185,773 231,593,645
2024-05-17 12.12 12.28 12.06 12.24 +0.99% 149,550 181,941,599
2024-05-16 12.19 12.25 12.07 12.12 -0.16% 82,870 100,828,434
2024-05-15 12.45 12.47 12.11 12.14 -2.33% 123,337 151,059,107
2024-05-14 12.56 12.6 12.39 12.43 -0.4% 89,933 112,049,882
2024-05-13 12.58 12.7 12.41 12.48 -0.64% 97,738 122,489,410
2024-05-10 12.8 12.86 12.5 12.56 -1.49% 129,818 163,561,102
2024-05-09 12.74 13 12.71 12.75 -0.08% 162,404 208,791,243
2024-05-08 13.11 13.11 12.76 12.76 -3.04% 110,789 142,661,975
2024-05-07 12.9 13.24 12.83 13.16 +2.41% 192,231 251,324,668
2024-05-06 12.81 13.04 12.79 12.85 +2.15% 186,069 239,851,791
2024-04-30 13 13 12.57 12.58 -2.86% 180,986 229,990,420
2024-04-29 12.45 13.07 12.4 12.95 +4.1% 297,580 381,683,582
2024-04-26 12.04 12.49 12.04 12.44 +2.56% 194,954 240,648,243
2024-04-25 12.38 12.48 12.08 12.13 -3.12% 188,633 230,640,844
2024-04-24 12.34 12.57 12.18 12.52 +1.46% 178,321 221,394,111
2024-04-23 11.82 12.49 11.82 12.34 +3.52% 283,993 348,706,026
2024-04-22 11.9 12.21 11.72 11.92 +1.45% 253,551 303,777,890
2024-04-19 11.8 11.85 11.39 11.75 -3.37% 456,852 530,474,803
2024-04-18 12 12.3 11.89 12.16 +0.5% 216,451 261,885,205
2024-04-17 11.79 12.1 11.76 12.1 +4.31% 203,196 243,852,473
2024-04-16 11.9 12.12 11.55 11.6 -3.65% 252,245 299,133,621
2024-04-15 11.58 12.13 11.51 12.04 +4.33% 344,931 408,906,179
2024-04-12 11.91 11.98 11.53 11.54 -3.83% 297,641 347,546,219
2024-04-11 12.1 12.35 12 12 -1.15% 239,922 291,923,218
2024-04-10 12.5 12.51 12.03 12.14 -3.27% 263,486 321,498,186
2024-04-09 12.5 12.72 12.43 12.55 -0.24% 191,787 241,474,784
2024-04-08 13.2 13.25 12.5 12.58 -5.48% 360,245 457,262,912
2024-04-03 13.14 13.5 12.98 13.31 +0.6% 338,590 449,681,353
2024-04-02 13.33 13.88 13.19 13.23 +0.46% 472,010 637,977,430
2024-04-01 12.78 13.2 12.7 13.17 +3.05% 229,501 299,561,995
2024-03-29 12.54 12.98 12.47 12.78 +1.43% 192,267 244,990,736
2024-03-28 12.14 12.79 12.13 12.6 +3.11% 224,187 281,154,763
2024-03-27 13.1 13.16 12.2 12.22 -6.65% 268,311 337,581,712
2024-03-26 12.51 13.31 12.51 13.09 +4.47% 329,119 427,909,237
2024-03-25 12.74 12.94 12.51 12.53 -1.73% 198,868 252,276,114
2024-03-22 13.22 13.29 12.75 12.75 -4.06% 218,126 282,739,644
2024-03-21 13.39 13.65 13.24 13.29 +0.3% 212,245 284,127,101
2024-03-20 13 13.36 12.99 13.25 +1.69% 207,445 274,072,056
2024-03-19 13.2 13.48 13.02 13.03 -1.59% 192,887 255,021,027
2024-03-18 13.18 13.25 12.84 13.24 +1.22% 233,274 304,207,489
2024-03-15 13.18 13.18 12.75 13.08 -0.76% 213,876 276,785,120
2024-03-14 12.88 13.36 12.88 13.18 +2.73% 328,974 433,050,238
2024-03-13 12.9 12.91 12.65 12.83 -0.54% 161,580 206,565,320
2024-03-12 12.7 12.9 12.57 12.9 +1.82% 201,606 257,367,914
2024-03-11 12.3 12.68 12.21 12.67 +3.01% 171,437 213,379,780
2024-03-08 12.3 12.44 12.17 12.3 -0.24% 149,872 183,964,947
2024-03-07 12.66 12.82 12.33 12.33 -2.84% 184,010 231,084,842
2024-03-06 12.76 12.86 12.52 12.69 -1.7% 247,279 313,453,468
2024-03-05 13.02 13.05 12.65 12.91 -1.9% 284,395 365,492,797
2024-03-04 13.27 13.41 13.03 13.16 +0.15% 228,595 301,302,668
2024-03-01 13.18 13.29 12.97 13.14 -0.3% 180,437 236,019,724
2024-02-29 12.73 13.18 12.73 13.18 +2.97% 240,565 312,400,582
2024-02-28 13.14 13.54 12.8 12.8 -2.59% 366,093 484,538,404
2024-02-27 12.99 13.14 12.73 13.14 +0.69% 280,441 362,559,475
2024-02-26 13.21 13.38 12.87 13.05 -1.06% 230,290 300,647,005
2024-02-23 13.2 13.25 12.87 13.19 -0.08% 186,904 243,613,350
2024-02-22 13.02 13.34 12.95 13.2 +0.46% 187,280 245,661,931
2024-02-21 12.99 13.46 12.74 13.14 +0.38% 226,214 297,457,755
2024-02-20 13.18 13.38 12.84 13.09 -0.38% 224,085 292,101,068
2024-02-19 13.65 13.7 12.82 13.14 -1.87% 347,203 459,060,488
2024-02-08 13.5 14.29 13.26 13.39 -1.83% 408,161 565,903,707
2024-02-07 13.13 13.9 13.02 13.64 +3.81% 474,858 641,398,006
2024-02-06 11.43 13.19 11.34 13.14 +13.57% 393,281 491,313,411
2024-02-05 10.94 12 10.7 11.57 +4.33% 349,840 395,492,229
2024-02-02 11.49 11.55 10.62 11.09 -2.46% 193,769 214,886,066
2024-02-01 11.69 11.8 11.34 11.37 -3.15% 187,464 216,470,371
2024-01-31 11.76 11.96 11.56 11.74 +0.17% 176,828 208,385,757
2024-01-30 12.03 12.25 11.69 11.72 -2.98% 159,247 190,063,825
2024-01-29 12.58 12.6 12.06 12.08 -3.97% 210,629 258,592,553
2024-01-26 13.19 13.3 12.51 12.58 -6.47% 307,891 393,075,489
2024-01-25 12.78 13.47 12.7 13.45 +4.75% 515,377 677,222,086
2024-01-24 12.02 12.86 11.92 12.84 +9.93% 629,774 784,195,857
2024-01-23 11.71 11.82 11.41 11.68 +1.13% 376,490 438,233,291
2024-01-22 11.45 12.01 11.31 11.55 +2.12% 573,437 671,310,579
2024-01-19 11.42 11.8 11.3 11.31 -0.35% 312,355 358,348,016
2024-01-18 11.5 11.62 10.6 11.35 -4.62% 686,168 759,614,458
2024-01-17 12.32 12.45 11.89 11.9 -3.25% 192,705 232,554,852
2024-01-16 12.72 12.74 12.17 12.3 -3.45% 247,578 305,431,610
2024-01-15 13.13 13.2 12.72 12.74 -2.97% 165,889 213,154,776
2024-01-12 13.45 13.54 13.13 13.13 -2.74% 118,539 157,563,795
2024-01-11 13.66 13.71 13.45 13.5 -0.81% 123,616 167,642,055
2024-01-10 13.67 13.77 13.42 13.61 -0.66% 68,391 93,041,982
2024-01-09 13.6 13.85 13.51 13.7 +0.88% 76,960 105,333,941
2024-01-08 13.97 13.97 13.56 13.58 -3.07% 75,153 103,153,120
2024-01-05 14.04 14.18 13.94 14.01 -0.14% 72,675 102,197,082
2024-01-04 14.06 14.16 13.92 14.03 -0.07% 78,293 109,752,268
2024-01-03 14.11 14.28 13.93 14.04 +0.07% 70,373 99,121,657
2024-01-02 14.25 14.28 13.94 14.03 -1.2% 85,919 121,270,546

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

шУЭцЩУчзСцКА 300487

2024年至今

хдйхеИчзСцКА 688116

近半年

хЫ╜чФ╡чФ╡хКЫ 600795

2023年全年

щ╛ЩчЙИф╝ахкТ 605577

近半年

ш┤ЭцЦпч╛О 300796

2024年一季度

чЯ│хдзшГЬхНО 603026

2023年全年

цакхЖ╢щЫЖхЫв 600961

近期数据

ч▓дчФ╡хКЫя╝б 000539

近期数据

хНОщ╣ПщгЮ 300350

近期数据

ф╕нхпЖцОзшВб 300470

近三个月

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

近期数据
数字经济
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
虚拟现实
元宇宙
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
新能源汽车
AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据

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