ф╕нц│░шВбф╗╜ 300435

数据更新至:

添加到对比分析

13.85 -0.43%

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

13.85
-0.43% -0.06
13.77
开盘价
14.14
最高价
13.68
最低价
43,922
成交量
数据更新至: 2025-03-25

技术指标

14.12
MA5 (5日均线)
13.82
MA10 (10日均线)
13.23
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 13.77 14.14 13.68 13.85 -0.43% 43,922 61,056,916
2025-03-24 14.01 14.14 13.49 13.91 -0.71% 89,641 123,827,367
2025-03-21 14.26 14.38 13.89 14.01 -2.64% 87,949 123,965,796
2025-03-20 14.58 14.78 14.25 14.39 -0.42% 115,162 167,249,707
2025-03-19 14.25 14.84 14.15 14.45 +1.26% 230,740 333,576,586
2025-03-18 13.74 14.35 13.71 14.27 +6.97% 246,718 346,229,408
2025-03-17 13.54 14.05 13.3 13.34 +0.23% 81,255 110,056,623
2025-03-14 13.26 13.36 13.12 13.31 +0.3% 53,874 71,331,849
2025-03-13 13.37 13.38 13.12 13.27 -0.97% 60,868 80,496,580
2025-03-12 13.55 13.64 13.23 13.4 -1.11% 95,059 127,845,979
2025-03-11 13.54 13.82 13.3 13.55 -0.66% 95,396 129,136,052
2025-03-10 13.6 14.09 13.51 13.64 +1.11% 154,090 211,566,982
2025-03-07 13.09 13.56 12.84 13.49 +4.09% 169,061 225,557,342
2025-03-06 12.27 13.23 12.21 12.96 +5.8% 173,520 222,637,177
2025-03-05 12.12 12.37 12.09 12.25 +0.66% 37,674 46,107,549
2025-03-04 11.91 12.17 11.78 12.17 +2.61% 31,808 38,269,365
2025-03-03 11.95 12.08 11.76 11.86 -0.5% 39,766 47,478,410
2025-02-28 12.22 12.23 11.87 11.92 -2.53% 43,480 52,368,671
2025-02-27 12.35 12.41 12.1 12.23 -0.49% 40,414 49,259,340
2025-02-26 12.02 12.3 11.98 12.29 +2.76% 56,629 68,932,689
2025-02-25 12.06 12.08 11.92 11.96 -1.73% 41,045 49,236,443
2025-02-24 12.21 12.35 12.04 12.17 +0.91% 79,121 96,201,706
2025-02-21 12.14 12.19 12.02 12.06 -0.82% 35,539 42,878,167
2025-02-20 12.16 12.18 12.01 12.16 0% 31,409 38,009,609
2025-02-19 12.09 12.21 12.05 12.16 +1.16% 25,400 30,844,445
2025-02-18 12.36 12.36 12.01 12.02 -2.75% 33,503 40,797,342
2025-02-17 12.38 12.43 12.21 12.36 -0.16% 41,148 50,589,483
2025-02-14 12.53 12.53 12.3 12.38 -1.12% 40,043 49,607,316
2025-02-13 12.7 12.79 12.51 12.52 -1.73% 47,840 60,450,728
2025-02-12 12.68 12.84 12.56 12.74 +0.55% 61,951 78,689,057
2025-02-11 12.26 12.77 12.13 12.67 +3.68% 130,723 163,933,277
2025-02-10 11.95 12.23 11.9 12.22 +2.69% 67,531 81,891,813
2025-02-07 11.88 12.12 11.76 11.9 +0.51% 57,981 69,349,480
2025-02-06 11.88 11.92 11.62 11.84 +0.17% 44,125 51,950,963
2025-02-05 11.91 12.06 11.76 11.82 -0.42% 56,782 67,480,440
2025-01-27 11.29 12.08 11.29 11.87 +5.14% 112,175 132,596,752
2025-01-24 11.31 11.38 11.18 11.29 +0.44% 40,551 45,691,109
2025-01-23 11.11 11.66 11.1 11.24 +2.27% 78,121 88,869,863
2025-01-22 11.11 11.14 10.83 10.99 -1.26% 74,044 81,373,199
2025-01-21 11 11.4 10.9 11.13 -3.72% 152,712 169,579,327
2025-01-20 11.7 11.7 11.5 11.56 -0.09% 29,240 33,918,329
2025-01-17 11.54 11.68 11.5 11.57 -0.69% 29,978 34,798,292
2025-01-16 11.73 11.85 11.56 11.65 -0.09% 33,804 39,497,602
2025-01-15 11.72 11.8 11.61 11.66 -0.51% 35,410 41,430,425
2025-01-14 11.39 11.76 11.38 11.72 +2.72% 44,861 52,151,322
2025-01-13 11.27 11.45 11.09 11.41 +1.24% 32,820 37,151,432
2025-01-10 11.7 11.76 11.26 11.27 -3.76% 38,750 44,519,695
2025-01-09 11.77 11.85 11.58 11.71 -1.1% 39,787 46,635,758
2025-01-08 11.6 11.94 11.34 11.84 +1.37% 55,061 64,145,944
2025-01-07 11.4 11.83 11.33 11.68 +3.09% 52,287 60,794,366
2025-01-06 11.3 11.56 10.97 11.33 +0.18% 43,330 48,932,678
2025-01-03 11.5 11.81 11.26 11.31 -1.65% 65,159 75,213,007
2025-01-02 12.01 12.1 11.4 11.5 -4.8% 94,580 111,112,351
2024-12-31 12.02 12.41 12.02 12.08 +1.51% 127,846 156,455,649
2024-12-30 11.95 12.07 11.75 11.9 -1% 37,734 44,908,850
2024-12-27 11.99 12.14 11.94 12.02 +0.59% 34,425 41,476,704
2024-12-26 11.83 12.05 11.77 11.95 +1.1% 28,605 34,223,618
2024-12-25 12.03 12.08 11.7 11.82 -2.07% 36,118 42,674,783
2024-12-24 12.1 12.3 11.95 12.07 -0.41% 40,442 48,844,070
2024-12-23 12.46 12.48 12 12.12 -2.96% 54,743 66,813,486
2024-12-20 12.46 12.51 12.33 12.49 +0.73% 34,922 43,405,257
2024-12-19 12.33 12.46 12.25 12.4 -0.4% 35,617 44,057,616
2024-12-18 12.49 12.61 12.4 12.45 -0.16% 31,200 39,014,692
2024-12-17 12.88 12.94 12.41 12.47 -3.33% 50,625 63,912,609
2024-12-16 13.02 13.15 12.79 12.9 -0.31% 46,813 60,702,818
2024-12-13 13.43 13.45 12.9 12.94 -4.22% 90,439 118,480,276
2024-12-12 13.55 13.56 13.4 13.51 -0.15% 44,994 60,652,892
2024-12-11 13.42 13.6 13.31 13.53 -0.07% 65,790 88,580,871
2024-12-10 13.7 13.76 13.24 13.54 +1.58% 130,997 177,233,287
2024-12-09 13.08 13.5 13.01 13.33 +1.91% 100,849 134,260,111
2024-12-06 13.08 13.15 12.97 13.08 -0.23% 56,618 73,942,308
2024-12-05 12.99 13.14 12.85 13.11 +1.39% 55,807 72,694,437
2024-12-04 13.1 13.15 12.9 12.93 -1.3% 75,091 97,702,105
2024-12-03 13.35 13.38 13.03 13.1 -0.76% 57,149 75,072,264
2024-12-02 13 13.27 12.92 13.2 +1.15% 67,938 89,307,149
2024-11-29 12.87 13.26 12.58 13.05 +1.4% 110,133 142,591,224
2024-11-28 12.84 13.21 12.84 12.87 -1.53% 84,164 109,338,671
2024-11-27 12.9 13.2 12.64 13.07 +1.32% 116,766 151,652,604
2024-11-26 13.27 13.4 12.78 12.9 -1.3% 95,776 124,684,191
2024-11-25 13.14 13.25 12.51 13.07 -0.23% 132,015 169,947,324
2024-11-22 13.43 14 13.06 13.1 -3.46% 203,609 277,060,092
2024-11-21 13.56 14.33 13.3 13.57 +3.43% 318,798 438,167,139
2024-11-20 12.77 13.25 12.77 13.12 +3.47% 225,096 293,488,682
2024-11-19 12.5 12.69 12.17 12.68 +5.14% 125,998 157,330,896
2024-11-18 12.22 12.38 12 12.06 -0.9% 62,172 75,752,009
2024-11-15 12.19 12.5 12.15 12.17 -0.41% 62,932 77,592,608
2024-11-14 12.6 12.62 12.19 12.22 -3.4% 65,282 80,908,861
2024-11-13 12.7 13.07 12.48 12.65 -1.56% 86,188 109,412,287
2024-11-12 12.9 13.05 12.7 12.85 -0.54% 143,805 185,283,875
2024-11-11 12.69 13 12.54 12.92 +2.62% 142,784 182,631,633
2024-11-08 12.8 12.87 12.51 12.59 -1.41% 116,137 146,849,151
2024-11-07 12.16 12.91 12.1 12.77 +5.36% 180,997 227,739,428
2024-11-06 12.19 12.25 11.98 12.12 -0.41% 87,313 105,877,361
2024-11-05 11.88 12.2 11.82 12.17 +2.96% 105,219 127,260,430
2024-11-04 11.63 11.82 11.59 11.82 +1.46% 42,096 49,398,983
2024-11-01 11.81 12.1 11.6 11.65 -1.35% 74,848 88,182,240
2024-10-31 11.77 12.08 11.68 11.81 +0.34% 62,613 74,170,630
2024-10-30 11.71 11.91 11.64 11.77 0% 44,678 52,625,806
2024-10-29 12.13 12.15 11.73 11.77 -2.97% 86,465 103,042,506
2024-10-28 12.05 12.17 11.97 12.13 +0.17% 63,537 76,783,135
2024-10-25 12.28 12.29 12.01 12.11 -1.3% 100,658 121,890,820
2024-10-24 11.76 12.45 11.53 12.27 +4.16% 149,148 179,203,121
2024-10-23 11.75 12.1 11.59 11.78 -0.34% 107,132 126,687,492
2024-10-22 11.32 11.92 11.21 11.82 +4.79% 132,741 155,287,204
2024-10-21 11.23 11.39 11.12 11.28 +0.62% 81,361 91,480,368
2024-10-18 10.85 11.4 10.85 11.21 +2.75% 75,581 84,082,875
2024-10-17 11.12 11.22 10.9 10.91 -1.62% 57,700 63,591,576
2024-10-16 10.78 11.43 10.75 11.09 +1.74% 66,748 74,108,452
2024-10-15 11.11 11.22 10.9 10.9 -3.02% 63,752 70,446,239
2024-10-14 11.18 11.27 10.83 11.24 +0.99% 71,224 78,976,786
2024-10-11 11.79 11.88 10.92 11.13 -6.39% 111,087 125,786,070
2024-10-10 12 12.38 11.64 11.89 +1.62% 99,160 118,797,263
2024-10-09 12.5 12.74 11.7 11.7 -9.79% 127,678 156,962,882
2024-10-08 13.9 14 12.23 12.97 +8.63% 203,953 266,694,677
2024-09-30 11.09 12.16 10.96 11.94 +11.69% 159,576 184,320,404
2024-09-27 10.39 10.91 10.31 10.69 +4.7% 74,579 78,943,686
2024-09-26 10 10.22 9.9 10.21 +2.61% 35,726 36,049,579
2024-09-25 9.95 10.19 9.93 9.95 +0.3% 33,473 33,714,649
2024-09-24 9.64 9.98 9.61 9.92 +3.55% 33,699 33,189,720
2024-09-23 9.64 9.64 9.47 9.58 +0.42% 11,487 10,993,825
2024-09-20 9.71 9.74 9.51 9.54 -1.85% 18,624 17,861,031
2024-09-19 9.76 9.86 9.64 9.72 +1.46% 18,954 18,452,614
2024-09-18 9.88 9.9 9.45 9.58 -2.15% 16,364 15,765,483
2024-09-13 9.81 9.85 9.69 9.79 0% 16,406 16,021,422
2024-09-12 9.9 9.95 9.75 9.79 -1.11% 19,388 19,064,701
2024-09-11 9.78 10.03 9.73 9.9 +0.71% 31,250 31,055,374
2024-09-10 9.86 9.88 9.7 9.83 +0.2% 19,026 18,614,505
2024-09-09 9.74 9.87 9.65 9.81 -0.3% 29,841 29,118,757
2024-09-06 9.89 9.94 9.65 9.84 -0.71% 45,917 45,048,189
2024-09-05 10.04 10.3 9.83 9.91 -1.69% 72,712 72,342,447
2024-09-04 9.49 11 9.43 10.08 +5.99% 110,130 111,118,738
2024-09-03 9.41 9.68 9.41 9.51 0% 18,788 17,930,246
2024-09-02 9.82 9.91 9.5 9.51 -3.16% 30,613 29,672,562
2024-08-30 9.61 9.96 9.59 9.82 +1.97% 25,723 25,243,033
2024-08-29 9.58 9.69 9.46 9.63 +0.42% 21,034 20,165,943
2024-08-28 9.43 9.69 9.39 9.59 +1.59% 35,493 33,910,445
2024-08-27 9.85 9.85 9.33 9.44 -7.09% 63,912 60,520,760
2024-08-26 9.89 10.23 9.89 10.16 +2.83% 19,700 19,860,848
2024-08-23 9.96 9.98 9.8 9.88 -0.7% 11,757 11,610,631
2024-08-22 10.07 10.12 9.91 9.95 -1.29% 16,491 16,459,520
2024-08-21 10.33 10.33 10.03 10.08 -1.18% 16,462 16,641,925
2024-08-20 10.41 10.47 10.11 10.2 -2.02% 20,343 20,804,910
2024-08-19 10.33 10.56 10.29 10.41 +0.68% 18,390 19,209,328
2024-08-16 10.59 10.63 10.27 10.34 -2.27% 28,200 29,375,074
2024-08-15 10.4 10.71 10.4 10.58 -0.38% 16,025 16,967,741
2024-08-14 10.84 10.84 10.62 10.62 -1.67% 16,606 17,735,395
2024-08-13 10.75 10.82 10.61 10.8 0% 20,537 22,033,087
2024-08-12 10.74 10.97 10.64 10.8 +0.56% 32,439 35,038,460
2024-08-09 10.89 10.95 10.73 10.74 -1.1% 13,753 14,899,595
2024-08-08 10.79 10.91 10.64 10.86 +0.74% 19,067 20,569,829
2024-08-07 10.92 10.92 10.76 10.78 -0.74% 14,674 15,875,812
2024-08-06 10.76 10.96 10.74 10.86 +1.78% 26,658 28,855,940
2024-08-05 10.77 10.99 10.58 10.67 -1.66% 26,482 28,516,581
2024-08-02 10.88 11.03 10.77 10.85 -0.82% 17,990 19,674,555
2024-08-01 10.96 11.19 10.88 10.94 -0.18% 25,452 28,042,796
2024-07-31 10.6 10.97 10.55 10.96 +3.59% 25,066 27,217,287
2024-07-30 10.57 10.65 10.43 10.58 -0.38% 13,892 14,644,123
2024-07-29 10.76 10.8 10.59 10.62 -0.75% 16,790 17,911,101
2024-07-26 10.51 10.73 10.51 10.7 +2% 16,941 18,042,045
2024-07-25 10.39 10.61 10.23 10.49 +1.35% 20,914 21,859,734
2024-07-24 10.55 10.61 10.31 10.35 -1.9% 17,796 18,515,265
2024-07-23 10.8 10.82 10.55 10.55 -2.31% 14,649 15,647,672
2024-07-22 10.81 10.85 10.71 10.8 -0.09% 12,817 13,801,141
2024-07-19 10.57 10.93 10.52 10.81 +2.17% 21,905 23,580,825
2024-07-18 10.6 10.66 10.37 10.58 -0.56% 18,828 19,826,747
2024-07-17 10.73 10.79 10.61 10.64 -0.75% 15,170 16,188,657
2024-07-16 10.76 10.86 10.68 10.72 -0.92% 15,898 17,079,459
2024-07-15 11.07 11.07 10.66 10.82 -2.08% 19,293 20,865,551
2024-07-12 11.11 11.2 11 11.05 -0.81% 21,468 23,795,990
2024-07-11 11 11.17 10.87 11.14 +2.67% 26,873 29,706,083
2024-07-10 10.97 11 10.8 10.85 -1.27% 20,981 22,837,471
2024-07-09 10.86 11.04 10.63 10.99 +0.64% 27,419 29,759,966
2024-07-08 11.14 11.14 10.89 10.92 -2.33% 15,095 16,584,744
2024-07-05 11.05 11.24 10.96 11.18 +1.18% 14,242 15,808,915
2024-07-04 11.37 11.47 11.02 11.05 -2.9% 28,155 31,420,709
2024-07-03 11.55 11.57 11.35 11.38 -1.73% 18,313 20,944,027
2024-07-02 11.63 11.73 11.52 11.58 -0.86% 24,417 28,394,077
2024-07-01 11.65 11.7 11.4 11.68 -0.76% 28,065 32,605,871
2024-06-28 11.37 11.8 11.32 11.77 +3.52% 36,286 42,325,558
2024-06-27 11.62 11.63 11.36 11.37 -2.15% 14,855 17,033,378
2024-06-26 11.32 11.63 11.26 11.62 +2.38% 18,549 21,290,727
2024-06-25 11.37 11.56 11.28 11.35 +0.71% 20,969 23,957,568
2024-06-24 11.72 11.72 11.26 11.27 -4.41% 25,961 29,686,001
2024-06-21 11.71 11.9 11.61 11.79 +0.68% 17,270 20,315,367
2024-06-20 11.95 12.08 11.71 11.71 -2.66% 20,452 24,245,459
2024-06-19 12.22 12.27 12.02 12.03 -1.64% 15,030 18,195,635
2024-06-18 12.17 12.28 12.1 12.23 +0.58% 14,909 18,206,265
2024-06-17 12.37 12.39 12.12 12.16 -1.7% 18,141 22,202,230
2024-06-14 12.4 12.47 12.25 12.37 -0.24% 16,806 20,780,037
2024-06-13 12.66 12.66 12.33 12.4 -1.27% 11,733 14,575,909
2024-06-12 12.5 12.6 12.42 12.56 +0.48% 16,175 20,260,578
2024-06-11 12.3 12.53 12.17 12.5 +1.13% 20,852 25,769,319
2024-06-07 12.1 12.4 12.1 12.36 +2.91% 34,188 41,972,450
2024-06-06 12.61 12.7 11.91 12.01 -4.83% 48,766 59,200,137
2024-06-05 12.78 12.85 12.62 12.62 -1.33% 18,638 23,731,105
2024-06-04 12.71 12.84 12.65 12.79 -0.08% 20,695 26,364,147
2024-06-03 13.05 13.08 12.72 12.8 -2.14% 28,325 36,380,045
2024-05-31 13.05 13.16 13.02 13.08 +0.38% 18,807 24,579,989
2024-05-30 13.01 13.21 12.97 13.03 -0.15% 22,111 28,970,455
2024-05-29 12.98 13.12 12.97 13.05 +0.31% 14,389 18,790,832
2024-05-28 13 13.11 12.97 13.01 -0.15% 14,420 18,830,015
2024-05-27 12.9 13.07 12.83 13.03 +1.16% 16,147 20,900,121
2024-05-24 12.83 13.03 12.81 12.88 -0.16% 18,134 23,457,104
2024-05-23 13.09 13.13 12.83 12.9 -1.75% 27,044 35,023,902
2024-05-22 13.03 13.2 13.02 13.13 -0.08% 23,574 30,915,115
2024-05-21 13.32 13.37 13.11 13.14 -1.28% 28,576 37,653,847
2024-05-20 13.28 13.4 13.28 13.31 0% 25,603 34,154,160
2024-05-17 13.3 13.37 13.21 13.31 +0.15% 24,807 32,909,279
2024-05-16 13.29 13.41 13.25 13.29 +0.08% 27,530 36,715,313
2024-05-15 13.5 13.52 13.25 13.28 -1.99% 39,912 53,392,445
2024-05-14 13.65 13.71 13.48 13.55 -1.17% 57,501 78,056,003
2024-05-13 13.49 13.75 13.33 13.71 +1.18% 79,845 109,030,366
2024-05-10 13.61 13.66 13.42 13.55 -0.44% 35,561 48,116,581
2024-05-09 13.62 13.72 13.57 13.61 -0.07% 40,677 55,540,057
2024-05-08 13.73 13.82 13.57 13.62 -1.02% 36,120 49,384,788
2024-05-07 13.69 13.81 13.6 13.76 +0.36% 45,004 61,618,214
2024-05-06 13.58 13.77 13.49 13.71 +1.71% 50,405 68,692,802
2024-04-30 13.58 13.58 13.4 13.48 -0.07% 33,308 44,900,195
2024-04-29 13.36 13.52 13.27 13.49 +0.97% 42,383 56,989,341
2024-04-26 13.38 13.4 13.16 13.36 -0.15% 34,513 45,859,108
2024-04-25 13.15 13.57 13.13 13.38 +1.44% 37,591 50,276,781
2024-04-24 13.33 13.55 13.1 13.19 -3.51% 71,187 94,432,435
2024-04-23 13.66 13.8 13.54 13.67 +0.07% 33,960 46,439,618
2024-04-22 14.12 14.12 13.64 13.66 -1.87% 55,970 76,859,459
2024-04-19 13.42 13.92 13.42 13.92 +2.81% 81,666 112,179,451
2024-04-18 13.52 13.67 13.36 13.54 0% 51,369 69,644,697
2024-04-17 12.81 13.75 12.8 13.54 +4.07% 68,433 91,786,798
2024-04-16 13.62 13.82 12.97 13.01 -2.91% 76,006 101,024,873
2024-04-15 13.34 13.52 13.19 13.4 +0.45% 55,062 73,615,115
2024-04-12 13.26 13.45 13.25 13.34 +0.23% 28,416 37,959,869
2024-04-11 13.1 13.44 13.05 13.31 +0.83% 27,602 36,829,025
2024-04-10 13.39 13.4 13.05 13.2 -1.2% 21,301 28,148,245
2024-04-09 13.16 13.4 13.1 13.36 +1.37% 19,125 25,310,780
2024-04-08 13.4 13.43 13.17 13.18 -2.15% 27,907 37,019,198
2024-04-03 13.33 13.53 13.3 13.47 +0.52% 30,150 40,448,418
2024-04-02 13.15 13.51 13.15 13.4 +1.44% 35,344 47,327,858
2024-04-01 13.09 13.23 13.02 13.21 +1.46% 23,290 30,628,583
2024-03-29 12.86 13.17 12.86 13.02 +0.93% 36,755 47,927,571
2024-03-28 12.81 13.04 12.78 12.9 +0.7% 22,094 28,545,009
2024-03-27 13.24 13.24 12.8 12.81 -3.32% 31,342 40,580,169
2024-03-26 13.06 13.32 12.84 13.25 +0.99% 35,997 47,043,371
2024-03-25 13.25 13.45 13.11 13.12 -1.65% 29,466 39,120,616
2024-03-22 13.65 13.67 13.33 13.34 -2.63% 46,236 62,144,879
2024-03-21 13.55 13.8 13.46 13.7 +1.33% 57,825 78,994,942
2024-03-20 13.44 13.55 13.38 13.52 +0.45% 27,821 37,444,912
2024-03-19 13.43 13.65 13.36 13.46 -0.07% 40,868 55,011,723
2024-03-18 13.44 13.52 13.33 13.47 +0.37% 40,527 54,400,355
2024-03-15 13.25 13.47 13.21 13.42 +0.9% 25,354 33,828,292
2024-03-14 13.37 13.46 13.2 13.3 -0.6% 28,218 37,663,397
2024-03-13 13.48 13.48 13.23 13.38 -0.37% 29,926 39,891,720
2024-03-12 13.56 13.56 13.39 13.43 -0.22% 32,083 43,164,114
2024-03-11 13.3 13.47 13.19 13.46 +1.13% 32,244 43,126,833
2024-03-08 13.19 13.38 13.12 13.31 +0.76% 28,345 37,554,813
2024-03-07 13.33 13.52 13.21 13.21 -1.49% 41,732 55,741,787
2024-03-06 13.35 13.53 13.3 13.41 +0.07% 44,339 59,549,392
2024-03-05 13.41 13.62 13.25 13.4 -0.74% 54,269 72,661,529
2024-03-04 13.81 13.82 13.32 13.5 -2.95% 87,366 118,040,749
2024-03-01 14.22 14.33 13.61 13.91 0% 154,134 215,033,466
2024-02-29 12.87 14.16 12.87 13.91 +7.33% 152,297 207,091,867
2024-02-28 12.94 13.95 12.9 12.96 +1.17% 135,325 182,506,138
2024-02-27 12.67 12.82 12.57 12.81 +1.1% 25,386 32,344,082
2024-02-26 12.55 12.83 12.52 12.67 +0.72% 39,133 49,604,802
2024-02-23 12.5 12.6 12.3 12.58 +0.4% 45,377 56,575,232
2024-02-22 12.33 12.59 12.32 12.53 +1.29% 29,391 36,735,071
2024-02-21 12.34 12.64 12.22 12.37 +0.08% 40,962 51,216,267
2024-02-20 12.09 12.43 12.05 12.36 +1.15% 28,534 35,139,671
2024-02-19 12.16 12.4 12.04 12.22 +1.58% 37,296 45,646,040
2024-02-08 11.42 12.26 11.4 12.03 +5.07% 52,835 62,653,300
2024-02-07 11.39 11.73 11.29 11.45 +0.26% 42,070 48,426,704
2024-02-06 10.65 11.68 10.41 11.42 +5.94% 48,832 53,769,970
2024-02-05 11.15 11.34 10.45 10.78 -3.41% 52,174 56,432,250
2024-02-02 11.49 11.54 10.7 11.16 -1.5% 38,940 43,288,315
2024-02-01 11.58 11.65 11.22 11.33 -2.58% 34,865 39,768,233
2024-01-31 12.03 12.3 11.44 11.63 -4.52% 50,983 60,590,544
2024-01-30 12.18 12.42 12.04 12.18 -0.41% 27,924 34,151,148
2024-01-29 12.55 12.68 12.15 12.23 -2.55% 30,724 37,955,482
2024-01-26 12.6 12.72 12.5 12.55 -0.48% 31,814 40,055,546
2024-01-25 12.32 12.68 12.23 12.61 +2.02% 44,349 55,328,064
2024-01-24 12.15 12.49 11.88 12.36 +2.66% 42,331 51,866,304
2024-01-23 11.95 12.22 11.72 12.04 +0.42% 40,746 48,992,618
2024-01-22 12.95 13.01 11.85 11.99 -6.91% 61,394 75,341,279
2024-01-19 13.01 13.17 12.86 12.88 -1.38% 26,106 33,881,730
2024-01-18 13.45 13.46 12.71 13.06 -2.76% 77,889 101,310,433
2024-01-17 13.88 13.89 13.42 13.43 -3.52% 42,573 58,139,000
2024-01-16 14.05 14.1 13.75 13.92 -1.35% 31,799 44,212,927
2024-01-15 14 14.18 13.7 14.11 +0.79% 40,770 56,898,605
2024-01-12 13.88 14.33 13.8 14 +1.01% 49,300 69,385,985
2024-01-11 13.62 13.9 13.58 13.86 +1.84% 33,276 45,733,108
2024-01-10 13.71 13.86 13.57 13.61 -1.09% 29,834 40,881,423
2024-01-09 13.75 13.85 13.58 13.76 +1.1% 33,954 46,578,655
2024-01-08 14.1 14.1 13.59 13.61 -3.48% 47,626 65,630,339
2024-01-05 14.34 14.4 14.06 14.1 -1.54% 40,485 57,493,175
2024-01-04 14.46 14.46 14.29 14.32 -0.76% 25,697 36,887,264
2024-01-03 14.38 14.5 14.29 14.43 +0.14% 48,179 69,394,738
2024-01-02 14.38 14.5 14.34 14.41 +0.21% 43,620 62,926,363

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

цАЭцЮЧцЭ░ 688115

2024年至今

щШ│хЕЙчЕзцШО 600261

近期数据

ф╕нхЫ╜щУБх╗║ 601186

2023年全年

ф║Ъш╛Йщ╛Щ 688575

2024年至今

чжПцЧечФ╡хнР 600203

近三个月

STцЩохИй 300630

2022-2023两年

ч╗┐чЪДш░Рц│в 688017

近半年

х▒▒чзСцЩ║шГ╜ 300897

近期数据

ц╡╖ц▓╣х╖ечиЛ 600583

2024年至今

ц╡╖щАЪхПСх▒Х 603162

2024年一季度

热门概念板块

芯片
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

2023年全年
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
新能源汽车
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

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