щЗСхНбцЩ║шГ╜ 300349

数据更新至:

添加到对比分析

13.68 -0.65%

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

13.68
-0.65% -0.09
13.78
开盘价
13.86
最高价
13.53
最低价
37,912
成交量
数据更新至: 2025-03-25

技术指标

14.04
MA5 (5日均线)
14.23
MA10 (10日均线)
14.06
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 13.78 13.86 13.53 13.68 -0.65% 37,912 51,894,084
2025-03-24 13.98 14.17 13.5 13.77 -1.5% 106,236 146,273,174
2025-03-21 14.31 14.35 13.92 13.98 -2.44% 101,961 143,829,971
2025-03-20 14.4 14.48 14.3 14.33 -0.69% 91,798 131,993,742
2025-03-19 14.46 14.58 14.34 14.43 -0.82% 101,966 147,234,797
2025-03-18 14.48 14.6 14.42 14.55 +0.21% 114,411 166,069,435
2025-03-17 14.7 14.74 14.48 14.52 -0.48% 158,707 231,440,201
2025-03-14 14.09 14.64 13.92 14.59 +3.33% 225,717 325,658,578
2025-03-13 14.26 14.29 13.9 14.12 -1.12% 108,381 152,363,985
2025-03-12 14.11 14.42 14.08 14.28 +1.28% 135,511 193,397,546
2025-03-11 14.03 14.11 13.87 14.1 -0.14% 89,721 125,479,631
2025-03-10 14.27 14.28 14.02 14.12 -1.19% 97,718 138,110,547
2025-03-07 14.26 14.5 14.11 14.29 +0.14% 153,879 219,707,360
2025-03-06 14.23 14.38 14.14 14.27 -0.28% 207,668 296,140,770
2025-03-05 13.62 14.56 13.58 14.31 +5.38% 312,672 444,998,084
2025-03-04 13.22 13.61 13.21 13.58 +2.34% 67,452 90,955,317
2025-03-03 13.29 13.57 13.08 13.27 +1.14% 90,102 120,452,881
2025-02-28 13.74 13.77 13.1 13.12 -5% 101,160 135,198,819
2025-02-27 14.04 14.05 13.51 13.81 -1.22% 114,645 157,693,376
2025-02-26 13.83 14.1 13.83 13.98 +0.72% 100,516 140,610,106
2025-02-25 13.83 14.06 13.74 13.88 -0.5% 93,420 129,920,614
2025-02-24 14.1 14.1 13.86 13.95 -0.71% 101,841 142,140,142
2025-02-21 13.95 14.09 13.82 14.05 +1.15% 133,389 186,781,379
2025-02-20 13.79 13.97 13.75 13.89 +0.73% 90,537 125,507,751
2025-02-19 13.48 13.8 13.48 13.79 +2.3% 84,237 115,310,189
2025-02-18 13.82 13.89 13.38 13.48 -3.37% 107,064 146,352,984
2025-02-17 13.83 14.09 13.65 13.95 +1.53% 133,056 184,917,644
2025-02-14 13.66 13.86 13.58 13.74 +0.51% 86,676 119,001,588
2025-02-13 14.02 14.05 13.64 13.67 -2.7% 131,290 180,783,460
2025-02-12 13.85 14.16 13.77 14.05 +1.74% 137,229 192,282,977
2025-02-11 13.61 13.93 13.52 13.81 +1.32% 120,094 164,862,836
2025-02-10 13.42 13.73 13.39 13.63 +1.72% 112,511 152,904,727
2025-02-07 13.28 13.52 13.19 13.4 +0.9% 131,557 175,668,464
2025-02-06 12.85 13.28 12.79 13.28 +3.11% 111,328 145,898,534
2025-02-05 12.83 12.97 12.81 12.88 +0.78% 58,378 75,191,698
2025-01-27 13.05 13.18 12.77 12.78 -1.99% 58,887 76,105,572
2025-01-24 12.77 13.08 12.75 13.04 +2.03% 72,114 93,321,790
2025-01-23 13 13.13 12.78 12.78 0% 75,428 97,858,697
2025-01-22 12.87 12.93 12.71 12.78 -1.31% 43,056 55,208,657
2025-01-21 12.97 13.02 12.74 12.95 +0.15% 60,434 77,774,479
2025-01-20 13.04 13.09 12.86 12.93 0% 67,422 87,359,309
2025-01-17 12.73 13.01 12.67 12.93 +1.33% 75,871 97,655,067
2025-01-16 12.8 13.04 12.67 12.76 +0.87% 83,565 107,399,195
2025-01-15 12.72 12.77 12.54 12.65 -0.55% 58,679 74,303,789
2025-01-14 12.22 12.72 12.15 12.72 +4.78% 94,372 118,130,702
2025-01-13 12.02 12.25 11.9 12.14 -0.41% 51,276 61,980,416
2025-01-10 12.66 12.74 12.19 12.19 -3.64% 78,165 97,290,027
2025-01-09 12.6 12.81 12.53 12.65 -0.39% 57,607 73,221,038
2025-01-08 12.87 12.95 12.32 12.7 -2.23% 105,652 133,470,463
2025-01-07 12.78 12.99 12.68 12.99 +2.04% 76,982 99,059,613
2025-01-06 12.7 12.89 12.48 12.73 +0.24% 85,762 108,671,741
2025-01-03 13.27 13.3 12.7 12.7 -4.3% 104,959 136,516,001
2025-01-02 13.7 13.75 13.11 13.27 -2.93% 118,282 158,741,273
2024-12-31 14.39 14.48 13.62 13.67 -5.33% 173,646 243,015,733
2024-12-30 14.61 14.84 14.36 14.44 -1.23% 152,152 222,357,320
2024-12-27 14.81 14.95 14.56 14.62 -1.15% 220,729 325,309,115
2024-12-26 14.3 14.79 14.26 14.79 +3.35% 238,195 348,644,163
2024-12-25 14.58 14.58 14.04 14.31 -1.99% 154,244 220,240,808
2024-12-24 14.15 14.6 14.12 14.6 +3.18% 208,680 301,319,122
2024-12-23 14.55 14.55 13.92 14.15 -2.88% 139,856 198,787,907
2024-12-20 14.27 14.76 14.2 14.57 +1.11% 230,587 333,919,600
2024-12-19 13.86 14.52 13.76 14.41 +3% 272,224 389,573,590
2024-12-18 13.56 14.48 13.45 13.99 +4.4% 224,955 315,292,025
2024-12-17 13.75 13.99 13.39 13.4 -3.11% 111,477 151,973,942
2024-12-16 14.22 14.25 13.72 13.83 -2.74% 117,763 164,328,407
2024-12-13 14.45 14.56 14.18 14.22 -2.74% 188,468 270,509,072
2024-12-12 14.69 14.95 14.42 14.62 +1.25% 291,835 427,769,471
2024-12-11 14 14.99 13.99 14.44 +3.88% 260,755 378,034,091
2024-12-10 14.29 14.33 13.84 13.9 +0.22% 147,475 207,464,691
2024-12-09 13.9 14.11 13.7 13.87 -0.22% 95,114 131,977,182
2024-12-06 14.03 14.03 13.7 13.9 -0.64% 152,570 211,101,368
2024-12-05 13.21 13.99 13.19 13.99 +5.11% 211,889 292,070,637
2024-12-04 13.46 13.64 13.21 13.31 -1.04% 109,204 146,977,785
2024-12-03 13.54 13.59 13.27 13.45 -0.66% 93,475 125,424,809
2024-12-02 13.32 13.58 13.27 13.54 +1.8% 105,772 142,590,595
2024-11-29 13.13 13.42 13.04 13.3 +1.37% 114,716 151,995,455
2024-11-28 13.17 13.33 13.11 13.12 -0.83% 93,712 123,699,323
2024-11-27 13.03 13.23 12.62 13.23 +1.15% 125,860 162,339,050
2024-11-26 13.39 13.69 13.04 13.08 -1.95% 92,172 122,439,624
2024-11-25 13.23 13.8 13.02 13.34 +1.44% 116,269 155,007,762
2024-11-22 13.75 13.9 13.09 13.15 -5.05% 107,663 145,516,428
2024-11-21 13.9 14.05 13.6 13.85 -0.93% 112,618 155,732,078
2024-11-20 13.48 14.17 13.42 13.98 +3.25% 159,094 221,199,097
2024-11-19 13.45 13.54 13.15 13.54 +1.58% 107,378 143,589,770
2024-11-18 13.75 13.87 13.2 13.33 -2.84% 108,008 144,953,014
2024-11-15 14.06 14.32 13.67 13.72 -2.83% 119,394 167,543,920
2024-11-14 14.63 14.69 14.08 14.12 -3.16% 115,200 165,955,894
2024-11-13 14.51 14.68 14.2 14.58 -0.88% 146,527 211,995,172
2024-11-12 14.68 15.02 14.45 14.71 +0.62% 261,839 386,207,828
2024-11-11 14.07 14.63 14.05 14.62 +3.32% 158,355 227,504,379
2024-11-08 14.36 14.4 14.06 14.15 +0.21% 135,634 192,870,978
2024-11-07 13.99 14.15 13.78 14.12 +0.64% 124,092 174,056,817
2024-11-06 14.16 14.29 13.92 14.03 -1.2% 137,762 194,572,973
2024-11-05 13.85 14.26 13.77 14.2 +2.68% 136,822 192,575,137
2024-11-04 13.35 13.84 13.35 13.83 +4.14% 84,791 115,582,778
2024-11-01 13.82 13.82 13.24 13.28 -3.98% 119,963 161,777,813
2024-10-31 13.85 14.04 13.7 13.83 -0.43% 114,196 158,774,444
2024-10-30 13.93 14.09 13.65 13.89 -0.86% 124,091 172,067,856
2024-10-29 14.3 14.61 13.98 14.01 -2.51% 159,326 227,013,738
2024-10-28 14.26 14.49 14.18 14.37 +0.56% 126,660 181,735,633
2024-10-25 14.29 14.38 14.04 14.29 +0.28% 136,544 194,487,641
2024-10-24 14.08 14.27 13.83 14.25 +0.78% 139,748 196,658,723
2024-10-23 14.52 14.56 14.05 14.14 -4.72% 235,557 336,783,120
2024-10-22 15.19 15.19 14.6 14.84 -2.5% 189,003 281,473,997
2024-10-21 14.45 15.42 14.21 15.22 +5.99% 326,073 484,746,029
2024-10-18 13.8 14.69 13.77 14.36 +3.09% 212,497 301,906,534
2024-10-17 14.02 14.33 13.91 13.93 +0.58% 173,504 245,148,287
2024-10-16 13.4 14.12 13.35 13.85 +0.73% 124,355 172,369,161
2024-10-15 13.7 14.37 13.53 13.75 +0.22% 191,294 266,855,326
2024-10-14 13.38 13.75 13 13.72 +3.78% 149,941 202,078,820
2024-10-11 13.83 13.89 13.05 13.22 -4.82% 148,280 199,110,504
2024-10-10 14.07 14.43 13.6 13.89 +1.61% 185,317 260,517,845
2024-10-09 14.77 15.04 13.66 13.67 -10.94% 315,537 452,632,429
2024-10-08 16.02 16.02 14.2 15.35 +14.81% 466,545 704,904,421
2024-09-30 12.25 13.56 12.02 13.37 +14.08% 321,010 409,967,737
2024-09-27 11.3 11.86 11.22 11.72 +5.21% 187,299 216,431,596
2024-09-26 10.8 11.14 10.72 11.14 +3.05% 87,355 95,653,146
2024-09-25 10.83 11.13 10.79 10.81 +0.28% 102,089 112,009,682
2024-09-24 10.47 10.81 10.4 10.78 +3.45% 94,615 100,722,810
2024-09-23 10.4 10.51 10.33 10.42 -0.19% 35,094 36,636,651
2024-09-20 10.44 10.53 10.36 10.44 -0.38% 40,256 41,966,081
2024-09-19 10.27 10.5 10.19 10.48 +2.54% 57,675 59,967,323
2024-09-18 10.16 10.25 9.93 10.22 +0.59% 44,809 45,226,842
2024-09-13 10.4 10.45 10.16 10.16 -2.5% 46,570 47,822,565
2024-09-12 10.43 10.59 10.41 10.42 -0.1% 44,705 46,940,220
2024-09-11 10.6 10.6 10.35 10.43 -1.51% 38,880 40,625,005
2024-09-10 10.53 10.62 10.29 10.59 +0.67% 70,728 73,885,143
2024-09-09 10.55 10.66 10.44 10.52 -1.03% 55,921 58,869,193
2024-09-06 11.13 11.18 10.62 10.63 -4.92% 118,249 128,348,852
2024-09-05 11.09 11.22 11 11.18 +0.27% 90,362 100,537,986
2024-09-04 11.38 11.4 11.05 11.15 -3.21% 124,391 139,449,491
2024-09-03 11.31 11.55 11.23 11.52 +1.5% 113,166 129,137,155
2024-09-02 11.43 11.61 11.33 11.35 -1.22% 137,577 157,526,150
2024-08-30 11.05 11.78 11.05 11.49 +3.05% 224,128 258,306,651
2024-08-29 10.92 11.23 10.79 11.15 +1.64% 138,522 153,908,177
2024-08-28 11.01 11.22 10.64 10.97 -1.17% 142,141 155,390,892
2024-08-27 11.52 11.6 10.98 11.1 -6.01% 207,768 233,938,006
2024-08-26 11.6 11.96 11.41 11.81 +0.6% 271,007 314,592,441
2024-08-23 11.5 12.25 11.41 11.74 +5.29% 382,003 448,494,681
2024-08-22 11.34 11.99 11.1 11.15 -2.45% 294,792 340,795,708
2024-08-21 10.89 11.5 10.87 11.43 +4.77% 275,281 309,124,927
2024-08-20 11 11.13 10.76 10.91 -3.11% 189,265 206,090,875
2024-08-19 10.75 11.32 10.7 11.26 +4.94% 246,330 271,041,430
2024-08-16 10.33 10.95 10.08 10.73 +1.04% 174,276 181,885,272
2024-08-15 10.46 10.75 10.45 10.62 +0.95% 50,532 53,524,810
2024-08-14 10.67 10.71 10.47 10.52 -1.5% 29,609 31,300,935
2024-08-13 10.48 10.69 10.47 10.68 +2.1% 27,468 29,038,265
2024-08-12 10.6 10.63 10.44 10.46 -1.6% 40,278 42,359,491
2024-08-09 10.64 10.77 10.6 10.63 +0.47% 25,867 27,577,903
2024-08-08 10.46 10.72 10.4 10.58 +0.38% 37,818 39,962,465
2024-08-07 10.51 10.75 10.45 10.54 +0.57% 33,726 35,686,206
2024-08-06 10.44 10.63 10.35 10.48 +1.26% 34,619 36,269,949
2024-08-05 10.56 10.74 10.32 10.35 -2.36% 50,827 53,392,902
2024-08-02 10.8 10.87 10.6 10.6 -2.84% 41,994 45,042,677
2024-08-01 10.87 11.01 10.82 10.91 +0.65% 35,970 39,266,763
2024-07-31 10.4 10.84 10.3 10.84 +3.83% 46,636 49,703,591
2024-07-30 10.34 10.48 10.2 10.44 +0.58% 24,319 25,197,817
2024-07-29 10.4 10.5 10.3 10.38 -0.29% 29,607 30,824,882
2024-07-26 10.23 10.49 10.21 10.41 +2.36% 36,109 37,398,459
2024-07-25 10.13 10.36 10.05 10.17 -0.49% 43,444 44,176,212
2024-07-24 10.28 10.39 10.16 10.22 -0.87% 31,200 32,012,701
2024-07-23 10.85 10.9 10.3 10.31 -4.27% 51,004 53,536,594
2024-07-22 10.71 10.81 10.67 10.77 +0.56% 30,178 32,461,398
2024-07-19 10.7 10.83 10.62 10.71 +0.09% 29,941 32,157,781
2024-07-18 10.8 10.8 10.55 10.7 -1.11% 38,632 41,193,416
2024-07-17 11.16 11.21 10.82 10.82 -3.39% 49,277 53,868,826
2024-07-16 11.22 11.31 11.09 11.2 -0.27% 31,086 34,733,939
2024-07-15 11.46 11.47 11.21 11.23 -2.26% 25,982 29,342,880
2024-07-12 11.64 11.67 11.44 11.49 -1.29% 25,749 29,689,487
2024-07-11 11.43 11.69 11.42 11.64 +3.1% 41,148 47,689,471
2024-07-10 11.32 11.48 11.27 11.29 -0.27% 27,379 31,122,671
2024-07-09 11.05 11.35 10.97 11.32 +2.26% 54,263 60,722,249
2024-07-08 11.35 11.37 11.04 11.07 -3.06% 37,389 41,664,636
2024-07-05 11.31 11.44 11.18 11.42 +0.79% 32,662 36,929,210
2024-07-04 11.58 11.74 11.28 11.33 -2.33% 39,156 44,919,107
2024-07-03 11.87 11.87 11.59 11.6 -2.19% 36,468 42,526,835
2024-07-02 11.98 12.11 11.8 11.86 -1% 37,794 45,187,190
2024-07-01 11.97 12 11.62 11.98 +0.5% 43,098 50,860,636
2024-06-28 11.79 12.07 11.68 11.92 +1.19% 43,366 51,751,846
2024-06-27 11.96 12.13 11.74 11.78 -1.59% 37,042 44,281,940
2024-06-26 11.66 12 11.57 11.97 +2.57% 31,029 36,601,868
2024-06-25 11.75 11.94 11.55 11.67 -0.6% 34,501 40,456,778
2024-06-24 12.13 12.18 11.67 11.74 -3.61% 46,218 54,897,282
2024-06-21 12.13 12.28 11.99 12.18 +0.58% 27,789 33,817,927
2024-06-20 12.37 12.45 12.11 12.11 -2.81% 34,404 42,084,566
2024-06-19 12.67 12.67 12.42 12.46 -1.27% 48,910 61,153,954
2024-06-18 12.3 12.68 12.3 12.62 +2.52% 44,301 55,594,525
2024-06-17 12.49 12.51 12.27 12.31 -1.6% 46,443 57,385,496
2024-06-14 12.33 12.65 12.33 12.51 +0.16% 45,082 56,392,139
2024-06-13 12.69 12.72 12.42 12.49 -1.19% 33,589 42,174,701
2024-06-12 12.53 12.74 12.47 12.64 +0.72% 30,634 38,654,242
2024-06-11 12.31 12.67 12.16 12.55 +0.88% 37,710 46,930,551
2024-06-07 12.35 12.6 12.24 12.44 +1.72% 42,086 52,328,516
2024-06-06 12.72 12.79 12.11 12.23 -3.09% 67,955 84,034,854
2024-06-05 13.1 13.1 12.61 12.62 -3.44% 59,539 76,384,390
2024-06-04 13 13.11 12.77 13.07 +0.31% 44,213 57,221,281
2024-06-03 13.24 13.24 12.91 13.03 -1.44% 44,434 58,059,018
2024-05-31 13.05 13.23 13.03 13.22 +1.23% 36,465 47,973,646
2024-05-30 13.03 13.18 12.94 13.06 -0.31% 27,085 35,417,802
2024-05-29 13.1 13.19 13.02 13.1 -0.08% 30,254 39,634,101
2024-05-28 13.22 13.29 13.06 13.11 -0.91% 35,137 46,204,802
2024-05-27 13.18 13.24 12.88 13.23 +0.99% 53,214 69,718,814
2024-05-24 13.09 13.3 12.96 13.1 +0.61% 45,467 59,804,714
2024-05-23 13.2 13.23 12.95 13.02 -1.66% 64,732 84,648,763
2024-05-22 13.38 13.45 13.1 13.24 -0.9% 47,787 63,324,789
2024-05-21 13.47 13.47 13.28 13.36 -1.55% 41,445 55,287,485
2024-05-20 13.29 13.69 13.23 13.57 -1.52% 82,793 111,656,029
2024-05-17 13.86 13.9 13.6 13.78 -0.43% 76,163 104,592,898
2024-05-16 14.1 14.13 13.76 13.84 -1.28% 73,118 101,679,236
2024-05-15 14.12 14.28 13.95 14.02 -1.13% 56,944 80,309,078
2024-05-14 14.13 14.35 14.11 14.18 0% 71,359 101,414,787
2024-05-13 13.9 14.46 13.8 14.18 +1.79% 114,818 162,835,794
2024-05-10 14.26 14.26 13.9 13.93 -1.97% 84,042 117,795,323
2024-05-09 14.17 14.26 14.01 14.21 +0.92% 77,186 109,221,769
2024-05-08 14.27 14.37 14.01 14.08 -1.12% 81,532 115,524,930
2024-05-07 14.65 14.75 14.14 14.24 -2.26% 130,648 187,124,604
2024-05-06 14.43 14.67 14.16 14.57 +1.18% 140,487 201,813,277
2024-04-30 14.3 14.63 14.18 14.4 +0.21% 148,906 214,769,851
2024-04-29 14.35 14.43 13.92 14.37 -0.96% 204,101 289,772,217
2024-04-26 13.49 14.91 13.43 14.51 +8.12% 262,480 374,354,212
2024-04-25 13.47 13.5 13.3 13.42 -0.89% 72,392 96,974,718
2024-04-24 13.02 13.56 13.02 13.54 +3.52% 115,293 154,503,158
2024-04-23 13.2 13.47 13.01 13.08 -1.65% 86,530 113,844,152
2024-04-22 13.5 13.59 13.15 13.3 +1.14% 126,428 168,864,524
2024-04-19 13.15 13.37 13.03 13.15 -1.35% 106,483 140,281,816
2024-04-18 12.6 13.55 12.4 13.33 +5.79% 208,838 274,962,065
2024-04-17 11.61 12.6 11.61 12.6 +9.76% 104,042 127,022,602
2024-04-16 12.1 12.17 11.3 11.48 -5.75% 94,753 110,188,804
2024-04-15 12.32 12.49 11.94 12.18 -1.62% 67,416 82,290,768
2024-04-12 12.38 12.55 12.24 12.38 -0.64% 38,347 47,629,121
2024-04-11 12.37 12.69 12.28 12.46 +0.81% 41,011 51,482,178
2024-04-10 12.79 12.79 12.25 12.36 -2.68% 45,424 56,514,748
2024-04-09 12.85 12.86 12.61 12.7 -0.08% 40,586 51,604,769
2024-04-08 13.12 13.15 12.66 12.71 -2.08% 44,325 56,996,587
2024-04-03 13.09 13.12 12.77 12.98 -1.22% 47,753 61,845,640
2024-04-02 13.22 13.27 13.04 13.14 -0.61% 43,270 56,859,727
2024-04-01 13.09 13.37 13.05 13.22 +1.69% 71,041 93,887,248
2024-03-29 12.66 13.03 12.62 13 +2.36% 46,863 60,041,160
2024-03-28 12.4 12.87 12.35 12.7 +2.17% 50,876 64,358,413
2024-03-27 12.71 12.79 12.43 12.43 -2.05% 51,650 65,019,061
2024-03-26 12.97 12.99 12.5 12.69 -2.76% 79,103 100,685,254
2024-03-25 12.9 13.43 12.81 13.05 +1.16% 93,343 122,451,712
2024-03-22 12.97 13.05 12.76 12.9 -0.92% 61,173 78,864,561
2024-03-21 13.15 13.2 12.93 13.02 -0.84% 49,587 64,647,697
2024-03-20 13.23 13.27 13.03 13.13 -0.53% 55,530 72,877,283
2024-03-19 13.08 13.28 12.95 13.2 +0.38% 93,754 122,927,611
2024-03-18 12.69 13.59 12.65 13.15 +3.62% 198,269 261,975,737
2024-03-15 12.2 12.75 12.02 12.69 +3.93% 103,732 129,031,619
2024-03-14 12.54 12.9 11.98 12.21 -2.86% 120,388 148,137,030
2024-03-13 12.13 12.6 12.03 12.57 +3.63% 108,616 134,825,273
2024-03-12 12.27 12.32 12.03 12.13 -0.49% 56,408 68,432,001
2024-03-11 12.05 12.2 11.94 12.19 +0.91% 44,077 53,266,525
2024-03-08 11.92 12.11 11.87 12.08 +0.83% 48,761 58,507,401
2024-03-07 11.95 12.16 11.84 11.98 +0.93% 59,110 71,042,788
2024-03-06 11.66 12.09 11.61 11.87 +1.71% 56,799 67,342,487
2024-03-05 11.7 11.79 11.54 11.67 -0.93% 42,030 49,123,401
2024-03-04 11.81 11.88 11.59 11.78 -0.25% 62,732 73,557,009
2024-03-01 11.77 11.88 11.63 11.81 +0.77% 75,976 89,379,584
2024-02-29 11.32 11.75 11.27 11.72 +3.81% 71,766 82,822,586
2024-02-28 12.01 12.25 11.28 11.29 -5.36% 103,124 121,737,273
2024-02-27 11.66 11.94 11.43 11.93 +3.11% 83,199 97,513,897
2024-02-26 11.5 11.83 11.43 11.57 +1.76% 77,823 90,353,727
2024-02-23 11.28 11.4 11.15 11.37 +0.8% 50,914 57,435,521
2024-02-22 11.17 11.38 11.12 11.28 +0.53% 35,532 39,931,670
2024-02-21 11.06 11.58 10.95 11.22 -0.27% 62,118 70,306,264
2024-02-20 11.1 11.3 10.8 11.25 +0.9% 53,783 59,565,687
2024-02-19 11.16 11.22 10.81 11.15 +1.27% 89,386 99,007,333
2024-02-08 9.72 11.06 9.6 11.01 +13.51% 154,188 159,034,048
2024-02-07 9.76 10.09 9.48 9.7 +2.11% 94,021 92,192,492
2024-02-06 8.85 9.76 8.42 9.5 +6.62% 99,450 90,260,705
2024-02-05 9.75 9.78 8.73 8.91 -9.36% 112,722 102,867,061
2024-02-02 10.4 10.53 9.53 9.83 -5.75% 82,037 81,951,637
2024-02-01 10.17 10.6 9.99 10.43 +1.36% 79,036 81,408,336
2024-01-31 10.74 10.81 10.24 10.29 -4.81% 76,551 80,254,225
2024-01-30 11.07 11.24 10.78 10.81 -3.4% 63,147 69,220,630
2024-01-29 12 12 11.17 11.19 -6.2% 77,757 88,636,462
2024-01-26 11.92 12.09 11.88 11.93 -0.17% 48,852 58,601,202
2024-01-25 11.25 12 11.21 11.95 +5.75% 75,735 88,452,337
2024-01-24 11.36 11.49 10.82 11.3 +0.71% 65,910 73,606,286
2024-01-23 11.25 11.35 10.93 11.22 -0.36% 70,166 78,303,967
2024-01-22 12.12 12.15 11.17 11.26 -6.56% 95,851 111,584,262
2024-01-19 12.4 12.42 11.88 12.05 -3.21% 100,257 121,038,003
2024-01-18 12.5 12.74 12.14 12.45 +0.24% 112,633 139,923,145
2024-01-17 12.68 13.23 12.42 12.42 -0.56% 173,289 222,528,467
2024-01-16 12.67 12.9 12.28 12.49 +2.29% 132,273 166,051,306
2024-01-15 12.15 12.25 11.99 12.21 +0.16% 33,435 40,653,022
2024-01-12 12.26 12.37 12.13 12.19 -0.57% 24,337 29,785,900
2024-01-11 12 12.29 11.91 12.26 +2.85% 34,875 42,232,510
2024-01-10 12.09 12.16 11.82 11.92 -1.32% 35,187 42,283,252
2024-01-09 12.14 12.36 12.02 12.08 -0.08% 31,637 38,534,855
2024-01-08 12.35 12.46 12.09 12.09 -2.03% 34,779 42,715,412
2024-01-05 12.52 12.77 12.27 12.34 -1.36% 32,795 40,965,870
2024-01-04 12.51 12.54 12.36 12.51 0% 25,159 31,397,464
2024-01-03 12.57 12.57 12.4 12.51 -0.56% 28,773 35,947,866
2024-01-02 12.47 12.69 12.42 12.58 +1.29% 39,286 49,363,627

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

шО▒хЕЛчФ╡ц░Ф 603355

2024年至今

ш┐ЬхдзцОзшВб 000626

近半年

хдйшГ╜щЗНх╖е 300569

近期数据

ф╕ЬщгОшВбф╗╜ 600006

2023年全年

цАбчРГш╡Дц║Р 601388

2023年全年

ц│░цЕХхгл 001234

近三个月

хЕЦчЯ┐шГ╜ц║Р 600188

近半年

STхТМх▒Х 000809

近半年

цвжхдйхо╢х▒Е 603216

近半年

ф╕Кц╡╖чОпхвГ 601200

2022-2023两年

热门概念板块

AI人工智能
虚拟现实
军工

ф╕ншИкщлШчзС (600862)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
光伏产业
储能电池
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年

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