шИкхдйцЩ║шгЕ 300455

数据更新至:

添加到对比分析

13.88 +1.02%

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

13.88
+1.02% +0.14
13.63
开盘价
14.24
最高价
13.58
最低价
119,325
成交量
数据更新至: 2025-03-25

技术指标

14.08
MA5 (5日均线)
14.20
MA10 (10日均线)
14.05
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 13.63 14.24 13.58 13.88 +1.02% 119,325 167,584,387
2025-03-24 14.33 14.38 13.3 13.74 -4.32% 199,016 273,810,179
2025-03-21 14.21 14.68 14.19 14.36 +0.49% 199,122 288,320,750
2025-03-20 14.1 14.52 14.03 14.29 +1.2% 115,174 164,981,201
2025-03-19 14.11 14.35 14.03 14.12 -0.28% 93,580 132,977,372
2025-03-18 14.25 14.36 14.1 14.16 -0.42% 85,066 120,881,402
2025-03-17 14.38 14.39 14.18 14.22 -0.97% 85,192 121,506,821
2025-03-14 14.3 14.42 14.03 14.36 0% 121,314 173,393,809
2025-03-13 14.47 14.55 14.06 14.36 -0.9% 119,670 170,735,330
2025-03-12 14.7 14.85 14.48 14.49 -1.36% 160,872 234,978,560
2025-03-11 14.19 14.98 14.12 14.69 +2.3% 226,231 331,601,068
2025-03-10 14.3 14.5 14.19 14.36 +0.63% 149,584 214,549,154
2025-03-07 14.3 14.64 14.13 14.27 +0.71% 225,304 324,776,149
2025-03-06 14.15 14.35 13.89 14.17 +0.71% 193,491 273,612,435
2025-03-05 13.62 14.22 13.61 14.07 +3.15% 215,398 301,736,875
2025-03-04 13.03 13.67 12.92 13.64 +4.44% 130,278 175,311,273
2025-03-03 13.1 13.41 12.9 13.06 -0.23% 83,878 110,646,383
2025-02-28 13.68 13.75 13 13.09 -5.08% 117,888 156,891,876
2025-02-27 13.95 14.07 13.5 13.79 -0.93% 111,656 153,520,546
2025-02-26 13.98 14.04 13.83 13.92 +0.29% 106,192 147,757,260
2025-02-25 13.71 14.14 13.7 13.88 +0.14% 129,371 180,417,773
2025-02-24 13.98 14.08 13.6 13.86 +0.58% 131,360 181,689,248
2025-02-21 13.55 13.83 13.47 13.78 +1.03% 142,115 194,421,677
2025-02-20 13.24 13.75 13.17 13.64 +2.79% 166,609 225,395,437
2025-02-19 13.01 13.33 12.98 13.27 +1.92% 89,307 118,219,429
2025-02-18 13.42 13.45 12.95 13.02 -3.13% 96,368 127,308,824
2025-02-17 13.49 13.66 13.36 13.44 -0.74% 99,782 134,721,063
2025-02-14 13.51 13.65 13.39 13.54 -0.07% 98,129 132,565,180
2025-02-13 13.68 13.77 13.47 13.55 -1.38% 95,830 130,287,014
2025-02-12 13.61 13.85 13.56 13.74 +0.44% 112,262 153,955,545
2025-02-11 13.68 13.8 13.47 13.68 0% 99,468 135,435,859
2025-02-10 13.6 13.79 13.56 13.68 +0.59% 100,504 137,490,877
2025-02-07 13.42 13.88 13.35 13.6 +1.57% 142,823 194,405,173
2025-02-06 12.8 13.53 12.72 13.39 +4.36% 111,086 146,742,916
2025-02-05 12.7 12.95 12.6 12.83 +2.64% 74,305 95,283,435
2025-01-27 12.93 12.97 12.5 12.5 -2.27% 86,900 110,045,989
2025-01-24 12.83 13.04 12.74 12.79 -0.23% 104,183 134,264,186
2025-01-23 13 13.25 12.82 12.82 -0.23% 82,845 108,231,468
2025-01-22 12.91 12.98 12.77 12.85 -0.62% 50,916 65,559,661
2025-01-21 12.93 12.99 12.72 12.93 +0.62% 58,862 75,756,520
2025-01-20 12.88 12.98 12.72 12.85 +0.86% 60,686 78,116,959
2025-01-17 12.6 12.89 12.58 12.74 +0.47% 64,364 81,867,657
2025-01-16 12.67 12.86 12.58 12.68 +1.12% 120,191 153,212,318
2025-01-15 12.75 12.79 12.49 12.54 -1.72% 73,488 92,902,805
2025-01-14 12.12 12.79 11.98 12.76 +5.98% 113,610 142,043,705
2025-01-13 11.7 12.15 11.59 12.04 +1.01% 72,942 86,838,443
2025-01-10 12.17 12.41 11.91 11.92 -2.38% 74,984 91,424,259
2025-01-09 12.16 12.37 12.15 12.21 +0.08% 79,795 97,837,220
2025-01-08 12.34 12.35 11.81 12.2 -0.89% 95,567 115,942,976
2025-01-07 12 12.31 11.96 12.31 +2.93% 107,999 131,671,431
2025-01-06 11.96 12.12 11.77 11.96 -0.33% 79,978 95,774,942
2025-01-03 12.5 12.69 11.97 12 -3.77% 105,576 129,766,791
2025-01-02 12.95 13.03 12.31 12.47 -3.78% 118,819 151,200,620
2024-12-31 13.6 13.65 12.94 12.96 -4.07% 107,077 140,979,614
2024-12-30 13.68 13.74 13.2 13.51 -0.95% 80,980 109,623,600
2024-12-27 13.71 14.02 13.62 13.64 -0.07% 88,888 122,770,337
2024-12-26 13.43 13.75 13.4 13.65 +1.79% 64,361 87,765,381
2024-12-25 13.67 13.71 13.32 13.41 -2.19% 92,924 124,986,803
2024-12-24 13.64 13.82 13.49 13.71 +1.18% 79,777 109,009,980
2024-12-23 14.27 14.29 13.49 13.55 -4.85% 113,644 156,966,433
2024-12-20 14.22 14.49 14.02 14.24 +0.28% 103,855 148,416,059
2024-12-19 13.96 14.32 13.91 14.2 -0.07% 123,932 175,414,621
2024-12-18 14.07 14.4 13.9 14.21 +1.43% 97,480 138,655,839
2024-12-17 14.39 14.6 13.93 14.01 -2.44% 113,982 161,373,574
2024-12-16 14.73 14.82 14.23 14.36 -2.05% 114,530 166,248,341
2024-12-13 15.17 15.3 14.64 14.66 -4.12% 151,534 225,528,195
2024-12-12 15.01 15.33 14.87 15.29 +1.93% 173,145 262,143,583
2024-12-11 15.13 15.25 14.91 15 -0.86% 127,049 191,389,145
2024-12-10 15.14 15.34 14.83 15.13 +3.56% 239,884 363,310,032
2024-12-09 14.83 14.9 14.46 14.61 -1.42% 131,828 193,180,568
2024-12-06 14.96 14.98 14.66 14.82 -0.2% 135,826 201,203,029
2024-12-05 14.81 15.02 14.73 14.85 +0.47% 145,219 215,985,045
2024-12-04 14.55 15.27 14.51 14.78 +0.82% 230,154 342,798,596
2024-12-03 14.53 14.8 14.29 14.66 +0.69% 192,799 281,975,732
2024-12-02 14.59 14.73 14.41 14.56 +0.76% 142,517 207,620,153
2024-11-29 14.18 14.63 14.02 14.45 +2.34% 169,070 242,990,008
2024-11-28 14.34 14.64 14.05 14.12 -1.53% 157,886 226,121,996
2024-11-27 13.27 14.35 12.99 14.34 +7.34% 216,258 297,283,230
2024-11-26 13.6 13.76 13.31 13.36 -1.62% 89,216 120,642,510
2024-11-25 13.64 13.79 13.26 13.58 +0.07% 127,660 172,196,010
2024-11-22 14.39 14.45 13.53 13.57 -5.44% 148,901 208,407,933
2024-11-21 14.54 14.63 14.11 14.35 -1.31% 126,507 181,867,747
2024-11-20 14.37 14.75 14.33 14.54 +0.9% 163,854 238,037,401
2024-11-19 14.16 14.44 13.9 14.41 +2.78% 150,506 213,638,624
2024-11-18 14.76 14.88 13.88 14.02 -3.97% 189,410 267,524,704
2024-11-15 15.11 15.28 14.51 14.6 -3.63% 190,086 283,726,611
2024-11-14 15.45 15.88 15.11 15.15 -2.51% 221,468 342,572,691
2024-11-13 15.65 16.1 15.25 15.54 -0.45% 185,395 288,991,472
2024-11-12 16.22 16.3 15.37 15.61 -3.4% 269,825 425,096,950
2024-11-11 16.11 16.35 15.68 16.16 +1.89% 333,747 535,872,625
2024-11-08 15.56 16.48 15.45 15.86 +2.65% 337,038 541,027,321
2024-11-07 15.1 15.71 14.8 15.45 +1.98% 267,977 411,720,581
2024-11-06 15.15 15.55 14.71 15.15 +1.07% 344,192 521,519,215
2024-11-05 13.98 15.13 13.98 14.99 +7.07% 287,798 424,130,532
2024-11-04 13.45 14.11 13.45 14 +4.79% 185,435 258,064,461
2024-11-01 14.4 14.4 13.33 13.36 -7.86% 283,290 387,912,271
2024-10-31 14.33 14.78 14 14.5 +1.05% 248,894 360,022,419
2024-10-30 14.38 14.75 14.11 14.35 -0.14% 192,121 277,666,949
2024-10-29 14.55 14.9 14.36 14.37 -1.1% 209,125 305,156,277
2024-10-28 14.15 14.67 14.13 14.53 -0.41% 205,888 296,783,570
2024-10-25 14.74 14.87 14.51 14.59 -1.29% 250,813 367,547,431
2024-10-24 14.89 15.14 14.6 14.78 -2.05% 253,209 374,652,175
2024-10-23 14.83 15.86 14.81 15.09 +0.6% 399,411 613,708,339
2024-10-22 15.4 15.73 14.69 15 -3.47% 357,706 539,824,312
2024-10-21 14.74 15.88 14.6 15.54 +6.66% 443,989 681,433,986
2024-10-18 13.84 14.96 13.83 14.57 +4.22% 327,831 473,813,250
2024-10-17 13.9 14.51 13.9 13.98 +1.75% 275,040 390,360,998
2024-10-16 13.59 14.05 13.54 13.74 -1.29% 212,563 293,142,153
2024-10-15 13.99 14.58 13.8 13.92 -1.21% 329,532 468,174,978
2024-10-14 13.19 14.13 13.16 14.09 +8.55% 325,776 445,395,943
2024-10-11 13.9 14.3 12.79 12.98 -9.42% 320,179 427,693,564
2024-10-10 14.25 15.65 13.76 14.33 +1.78% 445,416 647,487,848
2024-10-09 15 15.18 13.71 14.08 -11.78% 424,236 618,322,296
2024-10-08 16.04 16.04 14.17 15.96 +19.28% 532,389 807,684,015
2024-09-30 12.1 13.59 12.04 13.38 +14.65% 393,747 501,224,658
2024-09-27 11.09 11.84 11.08 11.67 +6.28% 225,561 257,947,680
2024-09-26 10.72 10.99 10.66 10.98 +1.48% 150,556 163,157,182
2024-09-25 10.61 10.87 10.59 10.82 +2.08% 200,536 215,626,516
2024-09-24 10.3 10.62 10.14 10.6 +4.43% 171,391 178,437,355
2024-09-23 9.99 10.32 9.95 10.15 +1.6% 98,347 100,011,779
2024-09-20 10.14 10.19 9.91 9.99 -1.38% 72,217 72,500,193
2024-09-19 9.99 10.19 9.82 10.13 +2.63% 82,329 82,853,429
2024-09-18 9.97 9.99 9.67 9.87 -0.6% 63,569 62,416,694
2024-09-13 10.14 10.14 9.93 9.93 -1.49% 61,690 61,837,347
2024-09-12 10.18 10.27 10.08 10.08 -0.3% 62,467 63,542,421
2024-09-11 10.22 10.24 10.04 10.11 -0.88% 56,432 57,255,385
2024-09-10 10.06 10.29 9.93 10.2 +1.69% 80,720 81,419,069
2024-09-09 10 10.18 9.95 10.03 -0.59% 72,448 72,734,466
2024-09-06 10.45 10.45 10.07 10.09 -3.07% 106,668 109,280,886
2024-09-05 10.34 10.52 10.27 10.41 +1.26% 92,834 96,509,709
2024-09-04 10.25 10.41 10.23 10.28 -0.68% 69,014 71,150,866
2024-09-03 10.28 10.55 10.23 10.35 +1.47% 91,982 95,026,403
2024-09-02 10.6 10.67 10.18 10.2 -3.77% 125,948 130,972,204
2024-08-30 10.54 10.82 10.49 10.6 +0.76% 168,158 179,933,045
2024-08-29 10.31 10.64 10.24 10.52 +1.84% 84,756 88,925,274
2024-08-28 10.25 10.53 10.24 10.33 +0.29% 74,956 77,679,190
2024-08-27 10.75 10.76 10.3 10.3 -5.07% 137,621 143,985,026
2024-08-26 10.75 10.88 10.61 10.85 +0.65% 66,568 71,847,504
2024-08-23 11.08 11.14 10.74 10.78 -2.18% 117,121 127,396,290
2024-08-22 10.99 11.3 10.9 11.02 +0.09% 137,169 151,985,523
2024-08-21 11.07 11.2 10.95 11.01 -1.43% 108,864 120,240,308
2024-08-20 11.35 11.44 11.13 11.17 -1.93% 109,567 123,081,664
2024-08-19 11.32 11.55 11.25 11.39 +0.35% 104,702 119,362,384
2024-08-16 11.68 11.73 11.35 11.35 -1.82% 170,697 196,922,168
2024-08-15 11.37 11.7 11.19 11.56 +0.78% 161,027 185,194,959
2024-08-14 11.58 11.67 11.46 11.47 -0.95% 119,311 137,728,883
2024-08-13 11.46 11.64 11.41 11.58 +1.22% 156,891 180,854,974
2024-08-12 11.72 11.72 11.34 11.44 -3.21% 177,209 202,697,564
2024-08-09 12.4 12.53 11.79 11.82 -4.68% 309,995 373,381,262
2024-08-08 13.2 13.25 12.28 12.4 -9.16% 500,232 634,261,024
2024-08-07 12.8 13.78 12.77 13.65 +6.39% 559,016 747,931,497
2024-08-06 12.45 13.23 12.15 12.83 +5.16% 409,340 520,240,139
2024-08-05 12.95 13.18 12.18 12.2 -5.79% 403,290 508,415,870
2024-08-02 13.31 13.78 12.88 12.95 -4.07% 431,206 570,930,959
2024-08-01 13.02 14.28 13.02 13.5 +3.13% 566,634 770,397,373
2024-07-31 12.86 13.28 12.61 13.09 +2.27% 440,307 572,214,701
2024-07-30 12.55 13.06 12.38 12.8 +0.87% 326,254 417,568,971
2024-07-29 12.85 13.07 12.58 12.69 -1.55% 339,041 432,409,976
2024-07-26 12.5 13.19 12.39 12.89 +2.87% 435,541 559,789,731
2024-07-25 12.38 12.71 12.21 12.53 +0.56% 345,227 429,886,963
2024-07-24 11.75 12.77 11.75 12.46 +4.88% 495,004 613,258,306
2024-07-23 12.07 12.23 11.84 11.88 -1.82% 237,852 286,138,694
2024-07-22 11.74 12.26 11.71 12.1 +3.07% 306,183 367,700,803
2024-07-19 10.9 12 10.86 11.74 +6.92% 335,034 388,792,285
2024-07-18 10.84 11.1 10.6 10.98 0% 160,075 173,327,790
2024-07-17 11.65 11.67 10.98 10.98 -5.99% 223,638 251,482,056
2024-07-16 11.59 11.9 11.38 11.68 +2.01% 252,086 293,117,679
2024-07-15 11.45 11.73 11.35 11.45 +0.62% 151,818 174,749,756
2024-07-12 11.6 11.62 11.31 11.38 -2.57% 139,857 160,072,604
2024-07-11 11.7 11.8 11.52 11.68 +2.01% 176,183 205,436,191
2024-07-10 11.33 11.73 11.29 11.45 -0.09% 178,848 206,386,521
2024-07-09 11.06 11.5 10.94 11.46 +3.62% 196,615 220,855,236
2024-07-08 11.41 11.55 10.99 11.06 -3.83% 163,547 183,554,541
2024-07-05 11.2 11.8 11.02 11.5 +2.68% 205,103 232,351,172
2024-07-04 11.63 11.85 11.19 11.2 -4.27% 186,854 213,714,868
2024-07-03 11.93 11.97 11.65 11.7 -2.42% 155,902 183,499,720
2024-07-02 12.16 12.36 11.8 11.99 -2.44% 209,185 252,989,888
2024-07-01 12.17 12.45 12.03 12.29 -0.57% 245,440 299,679,696
2024-06-28 11.76 12.46 11.76 12.36 +5.82% 371,569 454,137,479
2024-06-27 11.92 12.15 11.68 11.68 -2.91% 232,312 276,806,623
2024-06-26 11.49 12.08 11.08 12.03 +4.61% 276,929 323,270,821
2024-06-25 11.48 11.89 11.41 11.5 +0.17% 252,153 293,183,674
2024-06-24 11.88 12.25 11.35 11.48 -3.61% 269,537 317,300,307
2024-06-21 11.78 12.06 11.58 11.91 +0.93% 224,936 267,039,929
2024-06-20 12.73 12.77 11.78 11.8 -8.95% 467,922 568,000,388
2024-06-19 12.5 13.36 12.41 12.96 +2.53% 608,764 792,236,306
2024-06-18 12.38 12.88 12.28 12.64 +2.43% 423,076 533,337,731
2024-06-17 12.38 12.66 12.29 12.34 -1.28% 277,691 345,499,878
2024-06-14 12.56 12.82 12.29 12.5 -1.26% 390,784 488,392,035
2024-06-13 12.81 12.95 12.53 12.66 -2.62% 475,198 605,637,572
2024-06-12 12.94 13.26 12.58 13 0% 633,887 818,115,104
2024-06-11 11.1 13.38 10.83 13 +16.59% 731,532 903,735,101
2024-06-07 11.66 11.85 10.98 11.15 -2.28% 280,405 316,598,446
2024-06-06 11.77 12.08 11.29 11.41 -5.39% 451,926 523,185,868
2024-06-05 11.96 12.65 11.91 12.06 -0.58% 407,738 499,330,848
2024-06-04 12 12.39 11.77 12.13 -0.98% 435,990 524,423,793
2024-06-03 11.9 13.16 11.78 12.25 +1.83% 725,118 902,177,308
2024-05-31 10.69 12.36 10.66 12.03 +10.98% 655,102 753,986,419
2024-05-30 10.02 10.94 9.93 10.84 +5.34% 353,337 375,369,184
2024-05-29 10.5 10.74 10.01 10.29 +1.88% 164,806 170,499,991
2024-05-28 9.99 10.35 9.91 10.1 +0.8% 99,125 100,712,680
2024-05-27 9.86 10.03 9.6 10.02 +2.35% 80,135 78,569,323
2024-05-24 10.08 10.16 9.76 9.79 -4.02% 122,780 121,899,679
2024-05-23 10.38 10.49 10.15 10.2 -2.49% 115,999 119,335,037
2024-05-22 10.17 10.66 10.12 10.46 +1.85% 159,349 166,636,271
2024-05-21 10.3 10.55 10.04 10.27 -0.39% 129,992 133,421,678
2024-05-20 10.26 10.43 10.18 10.31 +0.59% 90,671 93,553,037
2024-05-17 10.04 10.28 9.94 10.25 +2.19% 96,040 97,421,783
2024-05-16 10.1 10.28 9.99 10.03 -0.2% 81,135 82,284,243
2024-05-15 10.21 10.35 10 10.05 -1.47% 81,390 82,649,489
2024-05-14 10.22 10.42 10.14 10.2 -0.29% 79,634 81,535,652
2024-05-13 10.56 10.6 10.16 10.23 -4.39% 138,530 142,823,016
2024-05-10 10.8 11.04 10.65 10.7 -0.83% 160,257 173,482,485
2024-05-09 10.52 10.84 10.52 10.79 +0.75% 147,125 157,426,009
2024-05-08 10.85 11.18 10.62 10.71 -0.93% 219,660 239,246,572
2024-05-07 10.52 10.94 10.35 10.81 +3.64% 199,693 214,316,020
2024-05-06 10.46 10.65 10.43 10.43 +0.58% 110,375 116,182,741
2024-04-30 10.38 10.57 10.31 10.37 -1.05% 106,498 111,083,947
2024-04-29 10.37 10.55 10.37 10.48 +1.16% 112,731 117,901,233
2024-04-26 10 10.4 10 10.36 +2.78% 137,052 141,024,127
2024-04-25 10.17 10.25 10.01 10.08 -1.75% 119,334 120,891,967
2024-04-24 9.9 10.31 9.9 10.26 +1.48% 175,200 177,942,511
2024-04-23 9.75 10.49 9.72 10.11 +2.64% 192,665 193,579,124
2024-04-22 9.62 9.99 9.35 9.85 +1.55% 161,526 157,903,797
2024-04-19 9.66 9.76 9.52 9.7 +0.41% 80,028 77,216,689
2024-04-18 9.8 9.9 9.6 9.66 -1.23% 87,180 85,098,757
2024-04-17 9.27 9.78 9.27 9.78 +7.95% 104,317 100,070,057
2024-04-16 9.58 9.69 9.04 9.06 -6.79% 121,130 112,315,337
2024-04-15 9.98 10.06 9.54 9.72 -2.11% 97,967 95,849,647
2024-04-12 10.06 10.21 9.93 9.93 -1% 59,018 59,491,324
2024-04-11 9.92 10.25 9.87 10.03 +0.8% 82,068 82,828,562
2024-04-10 10.18 10.29 9.82 9.95 -2.93% 80,302 80,154,588
2024-04-09 10.2 10.31 10.07 10.25 +0.69% 73,034 74,417,144
2024-04-08 10.52 10.53 10.18 10.18 -3.23% 75,127 77,244,093
2024-04-03 10.85 10.88 10.34 10.52 -3.04% 89,793 94,646,881
2024-04-02 11.02 11.03 10.71 10.85 -1.45% 91,126 98,977,036
2024-04-01 10.8 11.07 10.76 11.01 +2.04% 120,876 131,893,201
2024-03-29 10.64 10.83 10.45 10.79 +1.03% 116,541 124,047,576
2024-03-28 10.05 10.83 10 10.68 +7.34% 154,846 162,657,844
2024-03-27 10.69 10.76 9.94 9.95 -7.18% 127,564 130,530,693
2024-03-26 10.85 11.08 10.62 10.72 -2.1% 106,370 115,149,627
2024-03-25 11.19 11.4 10.91 10.95 -3.1% 121,670 136,424,233
2024-03-22 11.52 11.52 11.22 11.3 -2.08% 115,722 131,401,262
2024-03-21 11.48 11.63 11.31 11.54 +0.17% 131,872 151,541,312
2024-03-20 11.48 11.59 11.4 11.52 +0.17% 102,455 117,844,744
2024-03-19 11.51 11.64 11.44 11.5 -0.86% 117,972 136,004,228
2024-03-18 11.31 11.62 11.3 11.6 +2.56% 143,355 164,654,742
2024-03-15 11.2 11.35 11.08 11.31 +1.71% 114,571 128,765,813
2024-03-14 11.25 11.44 10.91 11.12 -2.28% 150,450 167,622,417
2024-03-13 11.2 11.64 11.1 11.38 +0.89% 227,968 260,026,913
2024-03-12 11.03 11.35 10.98 11.28 +2.17% 158,234 177,211,992
2024-03-11 10.89 11.05 10.83 11.04 +0.82% 94,098 103,076,965
2024-03-08 10.75 10.99 10.61 10.95 +1.39% 110,034 119,469,776
2024-03-07 10.99 11.21 10.76 10.8 -1.46% 133,858 147,214,107
2024-03-06 10.91 11.11 10.79 10.96 -0.9% 127,667 139,556,701
2024-03-05 10.86 11.32 10.78 11.06 +0.82% 210,092 233,972,183
2024-03-04 10.9 11.1 10.75 10.97 -0.18% 127,635 139,819,828
2024-03-01 10.8 11.05 10.73 10.99 +1.76% 163,213 178,051,395
2024-02-29 10.03 10.8 10.03 10.8 +7.25% 168,724 177,947,135
2024-02-28 11.06 11.08 10.06 10.07 -8.87% 252,007 268,871,588
2024-02-27 10.55 11.1 10.51 11.05 +3.85% 191,759 207,744,479
2024-02-26 10.35 10.92 10.33 10.64 +3.4% 233,140 247,916,319
2024-02-23 10.06 10.32 9.91 10.29 +3.11% 173,127 175,566,867
2024-02-22 9.89 10.15 9.76 9.98 +3.85% 176,177 175,263,415
2024-02-21 9.44 9.92 9.38 9.61 +0.63% 128,661 124,959,050
2024-02-20 9.36 9.64 9.25 9.55 +0.74% 107,094 101,137,893
2024-02-19 9.32 9.64 9.29 9.48 +1.83% 150,014 141,927,517
2024-02-08 8.76 9.47 8.71 9.31 +7.88% 166,687 154,798,670
2024-02-07 8.23 8.83 8.2 8.63 +4.99% 172,118 147,417,820
2024-02-06 7.5 8.37 7.25 8.22 +8.59% 162,452 126,560,983
2024-02-05 8.4 8.47 7.38 7.57 -11.25% 176,157 137,277,316
2024-02-02 9.08 9.3 8.19 8.53 -5.85% 121,683 106,458,190
2024-02-01 9.19 9.36 8.92 9.06 -0.88% 90,475 82,710,152
2024-01-31 9.8 9.81 9.11 9.14 -7.11% 141,934 133,099,677
2024-01-30 10.08 10.24 9.8 9.84 -2.57% 74,217 74,337,765
2024-01-29 10.48 10.66 10.1 10.1 -2.98% 82,953 85,326,918
2024-01-26 10.6 10.66 10.33 10.41 -1.79% 99,782 104,497,170
2024-01-25 9.89 10.63 9.82 10.6 +7.29% 150,310 155,312,401
2024-01-24 9.8 9.9 9.46 9.88 +1.44% 75,131 72,905,956
2024-01-23 9.56 9.8 9.52 9.74 +1.35% 77,157 74,782,046
2024-01-22 10.3 10.35 9.54 9.61 -6.43% 99,058 98,185,889
2024-01-19 10.5 10.55 10.27 10.27 -2.47% 51,431 53,447,947
2024-01-18 10.4 10.63 10.12 10.53 -0.09% 96,453 99,739,582
2024-01-17 10.8 10.89 10.53 10.54 -2.59% 63,144 67,617,167
2024-01-16 10.95 10.99 10.67 10.82 -1.64% 84,647 91,284,022
2024-01-15 11.11 11.18 10.87 11 -2.22% 80,715 88,817,425
2024-01-12 11.2 11.42 10.98 11.25 -0.18% 108,711 122,123,782
2024-01-11 10.87 11.3 10.81 11.27 +3.68% 71,035 79,071,667
2024-01-10 11.1 11.1 10.78 10.87 -2.51% 59,097 64,502,362
2024-01-09 11.12 11.29 11 11.15 +1.55% 65,209 72,814,108
2024-01-08 11.38 11.39 10.98 10.98 -3.51% 71,728 79,743,533
2024-01-05 11.71 11.83 11.32 11.38 -2.49% 68,249 78,901,665
2024-01-04 11.82 11.88 11.65 11.67 -0.68% 54,812 64,420,153
2024-01-03 11.96 11.96 11.64 11.75 -1.18% 75,195 88,513,272
2024-01-02 11.92 12.1 11.85 11.89 -0.42% 89,582 107,403,062

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

щХ┐чФ╡чзСцКА 600584

2024年一季度

шГЬщАЪшГ╜ц║Р 001331

2024年至今

щб╛хо╢хо╢х▒Е 603816

近三个月

хдНц┤БчОпф┐Э 688335

近期数据

шЗ┤ш┐Ьф║ТшБФ 688369

2024年至今

хЖЕшТЩцЦ░хНО 603230

2024年一季度

хЗМх┐Чш╜пф╗╢ 688588

2024年至今

хг╣ч╜Схг╣хИЫ 300792

2024年一季度

ф╝КхКЫчЙ╣ 600197

2024年至今

хеечСЮх╛╖ 600666

2024年至今

热门概念板块

元宇宙
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
半导体
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
芯片
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
新能源汽车

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