ч┐░хоЗшНпф╕Ъ 300199

数据更新至:

添加到对比分析

13.52 -0.95%

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

13.52
-0.95% -0.13
13.45
开盘价
13.85
最高价
13.31
最低价
182,885
成交量
数据更新至: 2025-03-25

技术指标

13.35
MA5 (5日均线)
13.09
MA10 (10日均线)
12.73
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 13.45 13.85 13.31 13.52 -0.95% 182,885 248,590,238
2025-03-24 13.39 14 13.1 13.65 +3.1% 444,511 600,453,835
2025-03-21 13.23 13.6 13.22 13.24 +0.53% 451,105 603,791,496
2025-03-20 13.06 13.31 12.97 13.17 +0.15% 292,190 385,320,093
2025-03-19 12.78 13.25 12.77 13.15 +2.81% 422,260 552,503,867
2025-03-18 12.92 13.03 12.77 12.79 -0.85% 187,458 241,264,997
2025-03-17 13.07 13.1 12.74 12.9 -1.3% 242,293 312,000,827
2025-03-14 12.64 13.08 12.55 13.07 +3.32% 318,754 409,450,347
2025-03-13 12.7 12.95 12.48 12.65 -0.71% 240,470 305,379,257
2025-03-12 13 13.34 12.69 12.74 -1.62% 435,010 565,865,477
2025-03-11 12.34 13.05 12.22 12.95 +2.7% 488,569 625,156,470
2025-03-10 12.49 12.9 12.47 12.61 +4.39% 520,152 657,399,096
2025-03-07 12.35 12.35 12.01 12.08 -2.34% 211,785 256,879,410
2025-03-06 12.23 12.39 12.13 12.37 +1.98% 207,127 254,888,213
2025-03-05 12.21 12.22 11.98 12.13 -1.14% 156,708 189,467,861
2025-03-04 12.03 12.3 11.96 12.27 +1.07% 153,978 186,944,629
2025-03-03 12.01 12.24 11.93 12.14 +1.34% 178,267 216,230,662
2025-02-28 12.47 12.49 11.95 11.98 -4.24% 253,715 309,523,025
2025-02-27 12.81 12.81 12.28 12.51 -1.65% 248,624 311,088,309
2025-02-26 12.44 12.75 12.44 12.72 +2.09% 271,209 341,794,117
2025-02-25 12.33 12.58 12.31 12.46 -0.95% 224,888 279,906,924
2025-02-24 12.85 12.92 12.46 12.58 -2.18% 348,183 439,903,901
2025-02-21 12.8 13.04 12.65 12.86 +0.31% 355,099 454,548,724
2025-02-20 12.92 13.49 12.8 12.82 -1.31% 437,806 573,389,345
2025-02-19 12.69 13.22 12.58 12.99 +1.33% 457,650 591,869,187
2025-02-18 13.54 13.66 12.77 12.82 -6.22% 587,352 769,445,945
2025-02-17 14 14.44 13.48 13.67 +5.32% 1,055,847 1,471,853,849
2025-02-14 12.2 13.07 12.17 12.98 +6.74% 640,881 817,890,573
2025-02-13 12.27 12.35 12.12 12.16 -0.41% 194,620 238,098,712
2025-02-12 12.24 12.36 12.12 12.21 -0.57% 250,667 306,633,180
2025-02-11 12.51 12.66 12.22 12.28 -3.08% 252,626 311,380,001
2025-02-10 12.25 12.78 12.1 12.67 +3.77% 426,560 530,719,504
2025-02-07 11.53 12.54 11.5 12.21 +5.62% 424,430 511,300,732
2025-02-06 11.45 11.6 11.21 11.56 +1.05% 205,956 235,484,398
2025-02-05 11.33 11.5 11.29 11.44 +1.42% 120,676 137,687,828
2025-01-27 11.65 11.69 11.24 11.28 -1.74% 145,555 166,257,011
2025-01-24 11.51 11.54 11.32 11.48 +0.26% 133,369 152,935,646
2025-01-23 11.7 11.8 11.44 11.45 -0.78% 143,578 166,747,801
2025-01-22 11.68 11.83 11.45 11.54 -2.04% 139,308 161,982,608
2025-01-21 11.93 11.99 11.6 11.78 -0.42% 155,785 182,614,928
2025-01-20 11.5 12.1 11.46 11.83 +3.68% 305,530 362,879,741
2025-01-17 11.6 11.63 11.38 11.41 -2.31% 158,295 181,698,114
2025-01-16 11.55 11.82 11.42 11.68 +1.3% 180,461 210,289,781
2025-01-15 11.85 11.85 11.51 11.53 -2.45% 196,819 228,937,136
2025-01-14 11.31 11.9 11.31 11.82 +4.6% 246,173 287,396,410
2025-01-13 11.21 11.43 11.11 11.3 -1.14% 166,469 187,580,923
2025-01-10 12.31 12.38 11.36 11.43 -7.15% 366,036 430,002,346
2025-01-09 13 13.04 12.18 12.31 -6.67% 406,187 515,784,635
2025-01-08 13.13 13.52 13 13.19 +0.69% 305,570 403,950,900
2025-01-07 13.6 13.65 12.81 13.1 -5.82% 468,895 613,988,510
2025-01-06 13.37 14.07 13.07 13.91 +5.46% 600,346 818,547,028
2025-01-03 12.83 13.61 12.82 13.19 +3.05% 435,931 574,640,298
2025-01-02 13.12 13.48 12.7 12.8 -0.7% 363,049 477,949,274
2024-12-31 12.96 13.21 12.63 12.89 -0.62% 333,721 430,808,706
2024-12-30 13.5 13.55 12.89 12.97 -2.48% 367,536 482,355,501
2024-12-27 13.47 13.7 13.24 13.3 -1.26% 339,391 456,045,081
2024-12-26 13.77 13.88 13.08 13.47 -2.04% 488,938 658,946,655
2024-12-25 15.27 15.48 13.66 13.75 -9.95% 742,793 1,064,578,696
2024-12-24 15 15.74 14.89 15.27 +2.69% 698,377 1,076,055,220
2024-12-23 15.46 15.89 14.7 14.87 -5.41% 724,922 1,092,442,009
2024-12-20 14.1 15.95 13.78 15.72 +12.21% 992,445 1,505,762,294
2024-12-19 13.55 14.22 13.49 14.01 +2.86% 539,900 755,612,195
2024-12-18 13.25 13.64 13.16 13.62 +3.42% 362,331 487,047,646
2024-12-17 13.47 13.56 13.06 13.17 -1.94% 340,865 452,368,694
2024-12-16 12.81 13.66 12.81 13.43 +4.76% 432,236 572,245,838
2024-12-13 13.3 13.3 12.82 12.82 -4.4% 342,251 445,741,342
2024-12-12 13.25 13.44 13.16 13.41 +1.36% 320,071 426,503,540
2024-12-11 13.35 13.53 13.1 13.23 -2.22% 388,968 517,778,316
2024-12-10 13.42 14.25 13.1 13.53 +3.44% 767,128 1,041,566,627
2024-12-09 13.04 13.35 12.95 13.08 +1.47% 480,102 631,662,766
2024-12-06 12.74 12.97 12.55 12.89 +1.18% 357,639 457,567,845
2024-12-05 13.08 13.25 12.65 12.74 -0.39% 526,930 683,121,757
2024-12-04 12.59 13.15 12.33 12.79 +2.32% 568,790 730,292,532
2024-12-03 12.65 12.8 12.36 12.5 -1.03% 316,325 397,022,487
2024-12-02 12.1 12.68 12.1 12.63 +5.69% 545,513 681,758,332
2024-11-29 11.91 12.14 11.73 11.95 0% 284,395 339,694,475
2024-11-28 11.73 12.09 11.6 11.95 +0.59% 362,734 429,669,108
2024-11-27 11.8 11.98 11.46 11.88 +2.59% 284,897 334,161,080
2024-11-26 11.71 11.94 11.53 11.58 -1.53% 194,731 227,974,246
2024-11-25 11.7 11.79 11.43 11.76 +0.34% 247,841 287,464,433
2024-11-22 12.56 12.61 11.69 11.72 -6.84% 423,108 511,405,105
2024-11-21 12.4 12.73 12.27 12.58 +0.64% 410,409 513,343,094
2024-11-20 12.28 12.63 12.25 12.5 0% 427,933 533,606,921
2024-11-19 11.5 12.5 11.5 12.5 +9.75% 645,343 784,554,007
2024-11-18 11.71 12.09 11.25 11.39 -1.47% 300,606 348,736,176
2024-11-15 12.07 12.09 11.53 11.56 -4.23% 331,251 390,408,781
2024-11-14 12.48 12.56 12.02 12.07 -3.82% 418,442 510,408,845
2024-11-13 12.8 13.12 12.35 12.55 -2.79% 530,095 670,764,702
2024-11-12 12.54 13.56 12.43 12.91 +3.03% 1,073,020 1,403,427,401
2024-11-11 11.84 12.54 11.79 12.53 +5.83% 634,437 771,144,555
2024-11-08 12.17 12.25 11.8 11.84 -0.92% 403,060 483,280,353
2024-11-07 11.37 12.13 11.22 11.95 +3.82% 475,194 556,378,703
2024-11-06 11.62 11.79 11.42 11.51 -1.46% 382,430 444,005,577
2024-11-05 11.51 11.72 11.44 11.68 +1.04% 351,896 407,768,047
2024-11-04 11.55 11.69 11.42 11.56 +1.23% 208,833 241,496,335
2024-11-01 12 12 11.32 11.42 -4.83% 380,659 440,886,597
2024-10-31 11.98 12.26 11.9 12 +1.01% 398,008 479,619,824
2024-10-30 11.74 12.24 11.67 11.88 +0.93% 417,913 498,862,023
2024-10-29 12.46 12.55 11.71 11.77 -2.32% 582,105 707,116,090
2024-10-28 12.11 12.12 11.88 12.05 +0.5% 356,517 428,222,378
2024-10-25 11.89 12.2 11.86 11.99 +0.76% 411,285 494,917,649
2024-10-24 11.91 12.25 11.88 11.9 -0.08% 374,634 451,265,631
2024-10-23 12.05 12.24 11.82 11.91 -2.93% 488,848 587,667,510
2024-10-22 12.1 12.86 12.04 12.27 +0.41% 717,679 897,716,472
2024-10-21 11.75 12.28 11.75 12.22 +1.5% 671,992 809,583,560
2024-10-18 11.53 12.51 11.5 12.04 +2.82% 857,800 1,040,010,072
2024-10-17 10.95 11.98 10.87 11.71 +6.84% 696,764 804,006,457
2024-10-16 10.89 11.22 10.82 10.96 -1.97% 265,760 292,197,966
2024-10-15 11.15 11.66 11.11 11.18 +2.1% 477,925 541,902,199
2024-10-14 10.85 11.02 10.5 10.95 +1.58% 263,684 284,122,957
2024-10-11 11.2 11.26 10.66 10.78 -4.77% 275,972 300,425,064
2024-10-10 11.3 12 11.24 11.32 +0.98% 395,635 458,431,102
2024-10-09 12.84 12.91 11.19 11.21 -15.71% 593,937 713,011,979
2024-10-08 14.01 14.23 12.25 13.3 +11.3% 870,708 1,152,511,652
2024-09-30 11.03 12.19 10.65 11.95 +14.35% 693,910 788,954,390
2024-09-27 9.8 10.58 9.8 10.45 +7.18% 432,592 442,859,522
2024-09-26 9.58 9.75 9.51 9.75 +3.5% 274,600 264,388,101
2024-09-25 9.38 9.66 9.34 9.42 +1.4% 260,216 246,958,922
2024-09-24 9.05 9.29 9.03 9.29 +2.31% 155,754 143,084,827
2024-09-23 9.16 9.26 9.06 9.08 -0.22% 77,798 71,000,918
2024-09-20 9.2 9.2 9 9.1 -1.19% 104,301 94,802,101
2024-09-19 9.07 9.34 9.06 9.21 +2.56% 143,210 131,536,253
2024-09-18 9.06 9.07 8.88 8.98 -0.55% 70,894 63,396,117
2024-09-13 9.25 9.32 9.02 9.03 -2.17% 103,550 94,415,059
2024-09-12 9.17 9.4 9.17 9.23 +0.98% 158,875 147,824,212
2024-09-11 9.14 9.18 9.04 9.14 -0.11% 68,031 62,093,637
2024-09-10 9.21 9.31 9.01 9.15 -0.65% 114,176 104,013,492
2024-09-09 9.34 9.47 9.18 9.21 -2.75% 142,340 132,479,898
2024-09-06 9.3 9.63 9.07 9.47 +2.16% 230,872 216,138,719
2024-09-05 9.19 9.3 9.19 9.27 +0.43% 114,636 106,112,692
2024-09-04 9.3 9.48 9.22 9.23 0% 175,445 164,085,580
2024-09-03 9.2 9.3 9.12 9.23 +0.87% 110,415 101,815,369
2024-09-02 9.27 9.45 9.15 9.15 -1.19% 141,495 131,464,755
2024-08-30 9.1 9.33 9.09 9.26 +1.2% 147,405 136,196,593
2024-08-29 8.97 9.28 8.86 9.15 +2.01% 150,571 137,260,449
2024-08-28 8.98 9.06 8.83 8.97 -1.21% 104,372 93,320,225
2024-08-27 9.2 9.44 9.06 9.08 -1.09% 125,434 115,855,375
2024-08-26 9.09 9.25 8.98 9.18 +1.32% 94,585 86,676,613
2024-08-23 9.02 9.1 8.93 9.06 +0.55% 78,053 70,319,568
2024-08-22 9.08 9.17 8.96 9.01 -0.88% 91,999 83,149,056
2024-08-21 9.18 9.25 9.07 9.09 -1.2% 85,069 77,740,189
2024-08-20 9.35 9.47 9.18 9.2 -2.02% 108,190 100,202,541
2024-08-19 9.63 9.63 9.36 9.39 -2.49% 153,291 144,853,872
2024-08-16 9.42 9.7 9.36 9.63 +0.84% 202,924 193,693,562
2024-08-15 9.64 9.8 9.48 9.55 +0.95% 178,216 171,738,406
2024-08-14 9.71 9.74 9.41 9.46 -3.27% 201,422 191,841,443
2024-08-13 9.9 9.9 9.65 9.78 -3.07% 245,302 239,188,301
2024-08-12 9.66 10.2 9.66 10.09 +5.54% 436,780 437,121,916
2024-08-09 10.13 10.25 9.55 9.56 -3.04% 211,903 207,511,334
2024-08-08 9.58 10.01 9.53 9.86 +2.28% 268,121 264,734,028
2024-08-07 9.66 9.75 9.56 9.64 -1.13% 133,027 128,235,492
2024-08-06 9.51 9.78 9.41 9.75 +4.06% 216,651 208,236,342
2024-08-05 9.65 9.88 9.36 9.37 -4.87% 243,563 234,418,087
2024-08-02 9.67 10.18 9.59 9.85 +3.03% 368,362 367,495,029
2024-08-01 9.6 9.83 9.48 9.56 -0.1% 168,216 161,859,852
2024-07-31 9.16 9.58 9.16 9.57 +3.57% 189,323 178,466,447
2024-07-30 9.18 9.35 9.11 9.24 +0.33% 120,854 111,493,428
2024-07-29 9.03 9.3 8.95 9.21 +2.33% 163,188 149,794,351
2024-07-26 9 9.17 8.97 9 +0.22% 117,311 106,133,146
2024-07-25 9.04 9.22 8.93 8.98 -1.1% 120,226 109,111,278
2024-07-24 9.5 9.57 9.06 9.08 -4.52% 194,984 179,773,376
2024-07-23 9.75 9.83 9.5 9.51 -2.56% 103,046 99,325,034
2024-07-22 9.66 9.86 9.5 9.76 +1.14% 126,282 122,926,012
2024-07-19 9.95 9.96 9.54 9.65 -2.13% 161,934 157,062,554
2024-07-18 9.75 9.99 9.56 9.86 +0.41% 130,791 128,510,407
2024-07-17 9.84 9.99 9.71 9.82 -0.91% 137,096 134,849,165
2024-07-16 9.85 10.09 9.79 9.91 -0.6% 111,331 110,659,802
2024-07-15 10.14 10.22 9.95 9.97 -2.64% 113,601 113,838,760
2024-07-12 10.2 10.43 10.17 10.24 +0.29% 159,112 163,793,676
2024-07-11 10.18 10.35 10.15 10.21 +2.92% 162,584 166,279,383
2024-07-10 10.1 10.18 9.91 9.92 -1.78% 134,469 134,883,569
2024-07-09 10.03 10.19 9.77 10.1 +0.7% 153,837 153,934,720
2024-07-08 10.4 10.42 9.98 10.03 -3.37% 143,683 145,784,840
2024-07-05 10.3 10.45 9.98 10.38 +2.17% 158,681 163,307,425
2024-07-04 10.47 10.6 10.1 10.16 -3.33% 166,873 171,638,520
2024-07-03 10.7 10.8 10.5 10.51 -2.59% 139,807 148,042,306
2024-07-02 10.96 11.02 10.75 10.79 -1.46% 138,674 150,875,666
2024-07-01 10.72 11.08 10.68 10.95 +0.92% 163,028 177,303,953
2024-06-28 11 11.18 10.75 10.85 +0.18% 187,553 206,033,293
2024-06-27 11.2 11.33 10.79 10.83 -5.08% 239,356 265,672,803
2024-06-26 11.34 11.66 10.9 11.41 +0.71% 370,803 419,359,352
2024-06-25 10.75 11.76 10.45 11.33 +5.2% 415,737 460,847,145
2024-06-24 11.5 11.54 10.69 10.77 -8.03% 331,631 366,001,166
2024-06-21 11.6 12.03 11.51 11.71 -0.51% 228,869 269,294,033
2024-06-20 11.95 12.5 11.56 11.77 -0.08% 434,689 525,750,955
2024-06-19 11.56 12 11.45 11.78 +1.82% 273,813 322,707,057
2024-06-18 10.87 11.75 10.8 11.57 +6.64% 327,958 371,918,239
2024-06-17 10.89 10.89 10.67 10.85 +0.37% 113,110 121,817,077
2024-06-14 10.7 10.91 10.64 10.81 +0.75% 129,611 139,414,910
2024-06-13 10.88 10.94 10.69 10.73 -1.56% 129,026 139,206,651
2024-06-12 10.78 10.97 10.67 10.9 +1.3% 186,062 201,852,173
2024-06-11 10.8 10.8 10.41 10.76 +1.51% 252,391 268,525,869
2024-06-07 9.91 10.93 9.91 10.6 +8.05% 367,564 381,637,704
2024-06-06 10.14 10.33 9.67 9.81 -4.01% 360,025 355,386,538
2024-06-05 10.43 10.47 10.22 10.22 -0.39% 176,077 181,474,267
2024-06-04 10.25 10.6 9.97 10.26 -0.48% 320,260 331,423,690
2024-06-03 10.66 11.21 10.15 10.31 -15.35% 652,403 689,952,547
2024-05-31 12.34 12.4 12.15 12.18 -1.22% 142,856 174,387,993
2024-05-30 12.2 12.48 12.05 12.33 +0.33% 182,492 223,862,977
2024-05-29 12.77 12.84 12.26 12.29 -3.08% 343,920 429,571,806
2024-05-28 12.46 12.8 12.36 12.68 +0.63% 352,103 444,700,071
2024-05-27 12.02 12.6 12.02 12.6 +5.97% 445,910 552,460,899
2024-05-24 12 12.38 11.88 11.89 -0.17% 218,426 264,455,493
2024-05-23 12.29 12.29 11.91 11.91 -4.34% 248,632 300,279,092
2024-05-22 12.7 12.9 12.41 12.45 -1.19% 256,544 322,402,361
2024-05-21 12.61 12.75 12.16 12.6 +0.96% 399,184 498,304,508
2024-05-20 12.13 12.6 12.1 12.48 +2.3% 354,719 440,821,359
2024-05-17 11.8 12.23 11.72 12.2 +3.13% 287,038 345,076,892
2024-05-16 11.79 12.04 11.67 11.83 +0.34% 197,472 234,074,055
2024-05-15 12.2 12.33 11.72 11.79 -3.68% 342,654 407,241,734
2024-05-14 12.28 12.53 12.08 12.24 0% 308,745 379,427,382
2024-05-13 12.59 12.99 12.2 12.24 -3.09% 410,373 515,650,244
2024-05-10 13.31 13.48 12.58 12.63 -5.96% 581,876 753,873,790
2024-05-09 13.38 13.68 13.23 13.43 -2.18% 602,716 809,830,615
2024-05-08 13.09 13.98 12.94 13.73 +4.09% 909,021 1,229,099,326
2024-05-07 12.9 13.49 12.73 13.19 +0.3% 695,799 910,459,864
2024-05-06 13.3 13.64 13 13.15 +2.1% 893,288 1,189,253,211
2024-04-30 12.17 12.96 12.05 12.88 +5.31% 645,776 810,867,404
2024-04-29 11.95 12.42 11.9 12.23 +0.58% 443,284 540,890,059
2024-04-26 13.3 13.33 12.07 12.16 -6.03% 736,350 914,844,769
2024-04-25 12.7 13.28 12.66 12.94 +3.6% 561,790 733,980,146
2024-04-24 12.49 12.78 12.04 12.49 +2.13% 465,010 577,896,517
2024-04-23 12.04 12.3 11.85 12.23 +1.58% 368,201 445,128,035
2024-04-22 11.45 12.38 11.42 12.04 +6.64% 482,674 580,301,921
2024-04-19 11.36 11.66 11.15 11.29 -2.08% 295,539 334,651,989
2024-04-18 11.54 12.27 11.43 11.53 +2.85% 555,024 653,467,879
2024-04-17 10.93 11.3 10.75 11.21 +2.66% 343,401 382,451,002
2024-04-16 10.55 11.3 10.05 10.92 +3.31% 464,699 497,746,280
2024-04-15 11.02 11.03 10.25 10.57 -3.73% 229,327 243,660,788
2024-04-12 11.09 11.18 10.96 10.98 -0.99% 123,020 135,726,336
2024-04-11 11.04 11.25 11.04 11.09 -0.54% 122,936 137,157,146
2024-04-10 11.47 11.48 11.04 11.15 -3.38% 175,841 197,303,440
2024-04-09 11.18 11.54 11.17 11.54 +3.5% 189,712 216,264,876
2024-04-08 11.48 11.54 11.13 11.15 -3.8% 224,408 253,650,227
2024-04-03 11.8 11.98 11.55 11.59 -2.52% 231,473 271,354,436
2024-04-02 12.28 12.28 11.84 11.89 -3.65% 277,862 333,929,388
2024-04-01 12.18 12.38 12.08 12.34 +1.4% 263,390 321,871,691
2024-03-29 12.21 12.42 12.05 12.17 -1.78% 226,497 276,053,654
2024-03-28 11.92 12.55 11.71 12.39 +3.08% 405,549 492,206,976
2024-03-27 12.09 12.42 12 12.02 -0.25% 395,262 484,210,092
2024-03-26 12.34 12.46 11.9 12.05 -2.03% 288,564 350,125,704
2024-03-25 12.48 12.71 12.28 12.3 -2.61% 274,388 342,951,074
2024-03-22 12.82 12.92 12.4 12.63 -2.09% 393,290 496,823,722
2024-03-21 13.09 13.17 12.84 12.9 -1.98% 357,262 463,468,895
2024-03-20 13.23 13.33 12.96 13.16 -1.94% 520,789 682,887,840
2024-03-19 13.59 13.87 13.42 13.42 -1.76% 403,803 549,255,428
2024-03-18 13.6 13.76 13.3 13.66 +0.37% 419,675 569,293,528
2024-03-15 13.7 13.96 13.36 13.61 -1.31% 443,759 604,352,395
2024-03-14 14.74 14.95 13.71 13.79 -4.04% 786,196 1,121,934,639
2024-03-13 13.81 14.46 13.6 14.37 +2.72% 823,058 1,156,630,814
2024-03-12 13.8 14.25 13.79 13.99 +0.07% 531,254 747,183,979
2024-03-11 13.72 14.19 13.59 13.98 +1.6% 484,796 672,085,519
2024-03-08 13.65 14.32 13.5 13.76 +5.04% 630,127 870,970,965
2024-03-07 13.75 14.27 13.1 13.1 -5.82% 600,970 820,703,248
2024-03-06 14.23 14.29 13.68 13.91 0% 459,278 640,942,555
2024-03-05 13.91 14.14 13.55 13.91 -2.04% 608,487 842,224,441
2024-03-04 14.05 14.72 13.63 14.2 +3.05% 877,322 1,246,119,874
2024-03-01 12.99 13.97 12.81 13.78 +5.03% 814,057 1,099,930,648
2024-02-29 12.39 13.17 12.38 13.12 +3.39% 552,560 713,017,142
2024-02-28 14.21 14.45 12.53 12.69 -5.09% 963,248 1,317,776,256
2024-02-27 13.01 13.45 12.91 13.37 +1.67% 629,398 832,164,768
2024-02-26 13.06 13.58 12.82 13.15 -1.79% 573,086 755,525,564
2024-02-23 12.96 13.8 12.81 13.39 +2.92% 685,959 912,762,556
2024-02-22 12.28 13.18 12.26 13.01 +3.83% 674,956 870,041,492
2024-02-21 12.25 12.85 12.01 12.53 -2.26% 652,936 814,463,508
2024-02-20 11.41 13.85 11.32 12.82 +9.95% 972,347 1,237,001,106
2024-02-19 11.28 11.92 10.96 11.66 +9.38% 617,807 706,567,954
2024-02-08 10.28 10.74 9.8 10.66 +3.39% 481,830 499,061,320
2024-02-07 10.61 11.3 10.25 10.31 -3.73% 606,675 658,084,903
2024-02-06 10.3 10.96 9.7 10.71 +5.62% 586,941 608,585,400
2024-02-05 9.83 10.56 8.9 10.14 +3.15% 706,581 690,616,388
2024-02-02 10.28 10.59 9.4 9.83 +0.51% 523,329 526,848,247
2024-02-01 10.01 10.25 9.77 9.78 -0.81% 317,398 316,764,782
2024-01-31 10.25 10.7 9.83 9.86 -4.92% 365,816 372,444,029
2024-01-30 10.71 11 10.34 10.37 -5.3% 384,390 407,583,244
2024-01-29 11.88 11.93 10.93 10.95 -5.19% 503,992 577,098,592
2024-01-26 11.75 11.94 11.41 11.55 -3.19% 239,183 280,316,368
2024-01-25 11.7 11.95 11.51 11.93 +1.97% 294,862 346,768,873
2024-01-24 11.35 11.88 11.16 11.7 +3.54% 413,956 477,930,303
2024-01-23 10.99 11.33 10.85 11.3 +2.73% 237,556 264,692,717
2024-01-22 11.69 11.76 10.86 11 -6.94% 285,498 322,535,481
2024-01-19 12.04 12.16 11.82 11.82 -1.42% 154,100 184,579,633
2024-01-18 12.07 12.08 11.65 11.99 -0.42% 222,113 262,985,181
2024-01-17 12.42 12.5 12.03 12.04 -3.22% 140,694 172,111,485
2024-01-16 12.63 12.75 12.23 12.44 -1.5% 187,508 232,019,402
2024-01-15 12.6 12.91 12.55 12.63 -0.55% 196,281 249,488,987
2024-01-12 12.6 12.94 12.6 12.7 -0.78% 227,426 290,445,404
2024-01-11 12.16 12.83 12.16 12.8 +6.4% 321,899 403,697,185
2024-01-10 12.4 12.47 12 12.03 -3.76% 285,706 347,283,571
2024-01-09 12.54 12.77 12.36 12.5 -0.4% 215,622 270,178,112
2024-01-08 12.98 13.1 12.5 12.55 -4.64% 286,390 364,960,693
2024-01-05 13.78 13.84 13.07 13.16 -4.01% 335,103 448,374,601
2024-01-04 13.77 14 13.3 13.71 +1.18% 366,644 502,467,554
2024-01-03 13.59 14.1 13.48 13.55 +0.82% 355,942 490,113,742
2024-01-02 13.52 13.74 13.4 13.44 -1.03% 210,161 284,740,020

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

хБец░СщЫЖхЫв 600976

2023年全年

цЩ║цШОш╛╛ 688636

2022-2023两年

ч╗┤хКЫхМ╗чЦЧ 603309

2023年全年

ц╡╖ш╛░шНпф╕Ъ 300584

2024年至今

щФЛх░ЪцЦЗхМЦ 300860

2022-2023两年

ф╕нхЫ╜чзСф╝а 601858

近三个月

хдйц░╕цЩ║шГ╜ 603895

近三个月

х╣┐ше┐х╣┐чФ╡ 600936

近半年

хоЙхнЪчзСцКА 603031

2022-2023两年

ф╕Ах╜мчзСцКА 001278

2023年全年

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
光伏产业
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
储能电池
大数据

чзСхИЫф┐бцБп (300730)

近半年
新能源汽车
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今

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