цЦ░хЕЙшНпф╕Ъ 300519

数据更新至:

添加到对比分析

14.65 -5.54%

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

14.65
-5.54% -0.86
15.05
开盘价
15.12
最高价
14.32
最低价
77,857
成交量
数据更新至: 2025-03-25

技术指标

14.62
MA5 (5日均线)
14.13
MA10 (10日均线)
13.78
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 15.05 15.12 14.32 14.65 -5.54% 77,857 114,416,056
2025-03-24 14.54 15.85 14.4 15.51 +3.4% 172,503 259,833,702
2025-03-21 14.66 15.88 14.66 15 +6.76% 179,631 270,412,845
2025-03-20 13.9 14.1 13.73 14.05 +1.08% 36,070 50,276,804
2025-03-19 13.87 14.05 13.78 13.9 0% 21,902 30,427,303
2025-03-18 13.71 13.91 13.67 13.9 +0.87% 19,570 27,050,699
2025-03-17 13.86 13.92 13.62 13.78 -0.22% 25,504 35,032,903
2025-03-14 13.28 13.82 13.25 13.81 +3.99% 39,667 53,978,513
2025-03-13 13.39 13.46 13.08 13.28 -0.82% 19,236 25,440,223
2025-03-12 13.59 13.61 13.35 13.39 -0.81% 18,043 24,206,191
2025-03-11 13.51 13.59 13.32 13.5 -1.03% 18,415 24,783,267
2025-03-10 13.51 13.82 13.51 13.64 +1.64% 22,323 30,484,199
2025-03-07 13.56 13.63 13.37 13.42 -1.11% 17,143 23,119,128
2025-03-06 13.3 13.6 13.3 13.57 +2.03% 24,598 33,174,984
2025-03-05 13.51 13.51 13.13 13.3 -1.55% 22,115 29,316,956
2025-03-04 13.28 13.53 13.12 13.51 +2.04% 17,763 23,840,036
2025-03-03 13.09 13.43 13.09 13.24 +1.38% 22,964 30,548,232
2025-02-28 13.58 13.6 13.01 13.06 -3.97% 26,446 35,090,016
2025-02-27 13.62 13.66 13.31 13.6 +0.15% 19,853 26,746,763
2025-02-26 13.43 13.63 13.41 13.58 +1.42% 20,929 28,376,135
2025-02-25 13.54 13.61 13.37 13.39 -1.54% 19,505 26,268,655
2025-02-24 13.6 13.72 13.38 13.6 0% 21,827 29,573,438
2025-02-21 13.76 13.83 13.46 13.6 -1.16% 25,307 34,356,486
2025-02-20 13.41 13.82 13.39 13.76 +3.07% 28,421 38,965,342
2025-02-19 13.26 13.45 13.18 13.35 +0.6% 13,715 18,294,860
2025-02-18 13.61 13.67 13.18 13.27 -2.71% 21,419 28,790,461
2025-02-17 13.58 13.85 13.5 13.64 +0.44% 22,878 31,310,884
2025-02-14 13.41 13.72 13.36 13.58 +1.72% 19,618 26,684,995
2025-02-13 13.58 13.6 13.34 13.35 -1.69% 14,519 19,543,247
2025-02-12 13.57 13.68 13.47 13.58 0% 16,194 21,942,007
2025-02-11 13.8 13.85 13.5 13.58 -1.59% 16,149 21,939,017
2025-02-10 13.41 13.82 13.4 13.8 +3.06% 22,906 31,286,990
2025-02-07 13.24 13.6 13.24 13.39 +1.06% 25,402 34,093,456
2025-02-06 13.16 13.25 13 13.25 +0.68% 15,108 19,854,250
2025-02-05 13 13.24 13 13.16 +1.86% 15,608 20,532,069
2025-01-27 13 13.28 12.91 12.92 -0.23% 18,885 24,718,295
2025-01-24 12.87 12.97 12.75 12.95 +0.7% 13,021 16,732,481
2025-01-23 12.91 13.14 12.84 12.86 +1.1% 17,836 23,199,771
2025-01-22 12.99 12.99 12.69 12.72 -1.24% 10,193 13,028,834
2025-01-21 13.09 13.13 12.81 12.88 -1.53% 13,202 17,058,944
2025-01-20 12.94 13.09 12.77 13.08 +2.19% 19,199 24,935,322
2025-01-17 12.87 12.9 12.66 12.8 -0.39% 9,403 12,011,989
2025-01-16 12.92 13.03 12.66 12.85 +0.55% 14,666 18,869,175
2025-01-15 12.9 12.93 12.72 12.78 -0.93% 12,906 16,536,754
2025-01-14 12.45 12.91 12.29 12.9 +3.78% 18,069 22,972,146
2025-01-13 12.15 12.49 11.91 12.43 +0.49% 14,540 17,796,712
2025-01-10 12.92 12.99 12.36 12.37 -4.11% 19,283 24,265,134
2025-01-09 12.93 13.08 12.65 12.9 0% 17,800 22,955,558
2025-01-08 12.95 13.25 12.54 12.9 -0.54% 28,944 37,465,269
2025-01-07 13.08 13.1 12.58 12.97 -1.89% 33,596 43,224,013
2025-01-06 12.57 13.28 12.12 13.22 +5.93% 50,521 65,315,895
2025-01-03 13.04 13.14 12.48 12.48 -3.78% 23,876 30,461,004
2025-01-02 13.44 13.46 12.83 12.97 -2.26% 17,776 23,386,081
2024-12-31 13.66 13.81 13.23 13.27 -2.86% 17,843 23,996,499
2024-12-30 13.8 13.8 13.42 13.66 -1.23% 17,717 24,149,687
2024-12-27 13.69 13.99 13.51 13.83 +1.39% 16,767 23,194,181
2024-12-26 13.58 13.76 13.42 13.64 +1.04% 16,782 22,875,808
2024-12-25 13.95 14.08 13.3 13.5 -3.16% 26,303 35,638,782
2024-12-24 13.9 14.05 13.72 13.94 +1.01% 27,326 38,006,183
2024-12-23 14.73 14.77 13.76 13.8 -6.12% 38,234 53,898,720
2024-12-20 14.41 14.84 14.4 14.7 +2.44% 31,535 46,264,227
2024-12-19 14.31 14.5 14.03 14.35 -0.42% 25,930 36,959,593
2024-12-18 14.55 14.65 14.11 14.41 -0.14% 23,988 34,632,225
2024-12-17 15.38 15.5 14.4 14.43 -6.24% 48,028 70,790,054
2024-12-16 15.48 16.09 15.24 15.39 -0.71% 59,103 92,484,545
2024-12-13 15.34 15.71 15.18 15.5 +0.13% 73,054 112,873,276
2024-12-12 14.94 15.5 14.9 15.48 +3.41% 72,684 111,530,246
2024-12-11 15 15.09 14.84 14.97 0% 31,906 47,795,656
2024-12-10 15.48 15.55 14.94 14.97 -0.66% 49,405 74,879,807
2024-12-09 15.16 15.55 14.84 15.07 +0.4% 44,294 66,874,987
2024-12-06 14.68 15.1 14.5 15.01 +2.74% 43,123 63,932,322
2024-12-05 14.51 14.67 14.42 14.61 +0.69% 19,259 28,067,553
2024-12-04 14.83 14.93 14.41 14.51 -2.22% 25,301 37,062,100
2024-12-03 14.94 14.95 14.68 14.84 -1.07% 34,797 51,643,485
2024-12-02 14.37 15 14.3 15 +2.04% 53,453 78,665,442
2024-11-29 14.64 14.82 14.38 14.7 -0.2% 33,457 49,004,234
2024-11-28 14.41 14.89 14.41 14.73 +1.66% 39,830 58,607,854
2024-11-27 14.3 14.52 13.87 14.49 +0.21% 35,873 50,781,948
2024-11-26 14.25 14.89 14.25 14.46 +1.19% 41,907 61,163,350
2024-11-25 13.9 14.29 13.9 14.29 +2.81% 26,132 36,949,003
2024-11-22 14.79 14.79 13.9 13.9 -5.76% 30,000 42,910,526
2024-11-21 14.68 14.84 14.5 14.75 +0.14% 24,852 36,507,232
2024-11-20 14.37 14.87 14.29 14.73 +2.15% 25,458 37,339,538
2024-11-19 14.2 14.44 14 14.42 +2.63% 26,494 37,602,175
2024-11-18 14.56 14.64 13.9 14.05 -2.63% 31,651 44,937,204
2024-11-15 14.69 14.95 14.42 14.43 -2.37% 29,003 42,595,154
2024-11-14 15.3 15.3 14.73 14.78 -3.78% 35,204 52,711,686
2024-11-13 15.46 15.65 14.92 15.36 -1.85% 63,961 97,568,510
2024-11-12 15.4 16.32 15.32 15.65 +1.69% 112,959 179,184,305
2024-11-11 14.81 15.4 14.8 15.39 +2.87% 57,470 87,048,961
2024-11-08 15.45 15.46 14.86 14.96 -1.51% 66,362 99,991,001
2024-11-07 14.62 15.19 14.41 15.19 +3.76% 83,154 124,359,820
2024-11-06 14.8 14.9 14.42 14.64 -1.01% 55,804 81,904,407
2024-11-05 14.67 14.82 14.4 14.79 +1.65% 59,182 86,690,990
2024-11-04 14.1 14.55 14.09 14.55 +0.28% 52,053 74,562,612
2024-11-01 14.24 15.2 13.73 14.51 +1.9% 83,971 121,277,498
2024-10-31 14.03 14.44 14.03 14.24 +0.49% 44,992 64,065,545
2024-10-30 14.39 14.65 13.9 14.17 -1.87% 55,861 79,679,710
2024-10-29 15.19 15.28 14.41 14.44 -4.37% 62,081 91,478,156
2024-10-28 14.77 15.19 14.55 15.1 +2.79% 53,658 80,328,617
2024-10-25 14.68 14.8 14.49 14.69 +1.17% 46,521 68,175,439
2024-10-24 14.72 15 14.5 14.52 -2.94% 61,984 91,012,359
2024-10-23 15.25 15.3 14.78 14.96 -3.36% 86,169 129,239,449
2024-10-22 14.6 16.7 14.53 15.48 +5.09% 137,300 214,041,439
2024-10-21 14.41 14.78 14.12 14.73 +2.01% 83,081 120,241,903
2024-10-18 14.01 14.69 13.79 14.44 +2.78% 78,028 110,966,120
2024-10-17 13.87 14.35 13.65 14.05 +1.08% 63,758 89,505,459
2024-10-16 13.49 13.91 13.38 13.9 +1.16% 53,258 73,071,641
2024-10-15 13.61 14.38 13.6 13.74 -0.58% 77,536 107,739,492
2024-10-14 13.8 13.95 13.23 13.82 +1.99% 61,681 83,863,105
2024-10-11 14.42 14.49 13.3 13.55 -8.82% 106,448 146,748,363
2024-10-10 14.03 16 13.9 14.86 +9.1% 168,144 255,674,886
2024-10-09 15.2 15.82 13.62 13.62 -19.98% 157,123 235,000,362
2024-10-08 16.5 17.02 14.79 17.02 +20.03% 218,597 359,929,562
2024-09-30 12.27 14.29 12.11 14.18 +18.07% 105,393 137,906,458
2024-09-27 11.55 12.1 11.47 12.01 +5.26% 44,212 51,968,250
2024-09-26 11.1 11.41 11.03 11.41 +2.42% 23,141 25,973,673
2024-09-25 11.2 11.4 11.01 11.14 +1.92% 31,432 35,223,548
2024-09-24 10.64 10.93 10.55 10.93 +3.02% 19,123 20,618,126
2024-09-23 10.66 10.68 10.5 10.61 +0.76% 11,512 12,202,445
2024-09-20 10.74 10.74 10.45 10.53 -1.5% 13,723 14,446,244
2024-09-19 10.56 10.76 10.43 10.69 +1.91% 12,535 13,343,359
2024-09-18 10.69 10.78 10.35 10.49 -1.78% 12,814 13,404,934
2024-09-13 11.01 11.01 10.67 10.68 -2.11% 12,848 13,869,906
2024-09-12 10.91 11.15 10.91 10.91 -0.09% 13,817 15,237,211
2024-09-11 11.07 11.07 10.83 10.92 -1.53% 12,642 13,812,592
2024-09-10 11 11.16 10.91 11.09 +0.54% 15,277 16,842,226
2024-09-09 10.81 11.16 10.81 11.03 +1.57% 14,009 15,426,036
2024-09-06 11.29 11.32 10.85 10.86 -3.04% 17,242 18,982,360
2024-09-05 10.98 11.26 10.96 11.2 +2.28% 21,125 23,583,660
2024-09-04 11.1 11.18 10.89 10.95 -1.35% 17,493 19,269,791
2024-09-03 11.14 11.33 11.02 11.1 +0.09% 17,009 18,922,051
2024-09-02 11.32 11.49 11.08 11.09 -2.38% 18,811 21,171,163
2024-08-30 11.4 11.56 11.23 11.36 +0.18% 30,129 34,465,766
2024-08-29 11.13 11.4 11 11.34 +1.52% 15,773 17,746,729
2024-08-28 11.11 11.33 10.95 11.17 0% 18,330 20,425,223
2024-08-27 11.42 11.64 11.17 11.17 -2.1% 27,202 30,960,418
2024-08-26 11.3 11.48 11.13 11.41 +0.71% 17,251 19,615,249
2024-08-23 11.66 11.66 11.24 11.33 -2.41% 24,970 28,444,893
2024-08-22 11.83 11.86 11.57 11.61 -1.11% 20,025 23,380,193
2024-08-21 11.91 11.91 11.65 11.74 -1.68% 27,194 31,939,463
2024-08-20 12.18 12.18 11.75 11.94 -1.49% 33,485 39,957,753
2024-08-19 12.42 12.46 12.06 12.12 -3.96% 49,701 60,563,756
2024-08-16 12.43 12.64 12.05 12.62 +2.1% 64,376 79,965,659
2024-08-15 12.48 12.73 12.14 12.36 -1.44% 53,624 66,198,962
2024-08-14 12.85 12.9 12.41 12.54 -2.94% 67,632 85,209,918
2024-08-13 12.66 12.98 12.59 12.92 -1.52% 86,391 110,467,080
2024-08-12 12.2 13.3 12.14 13.12 +6.93% 130,945 168,366,063
2024-08-09 12.4 12.7 12.14 12.27 -4.14% 92,407 114,472,477
2024-08-08 12.14 13.44 12.1 12.8 +5.09% 147,673 188,650,290
2024-08-07 12.35 12.65 12.08 12.18 -4.17% 99,504 121,956,765
2024-08-06 11.93 13.5 11.63 12.71 +6.54% 146,194 182,808,046
2024-08-05 12.15 12.7 11.61 11.93 -3.01% 110,339 132,872,628
2024-08-02 12.99 13.73 12.09 12.3 -5.53% 178,986 232,187,734
2024-08-01 10.9 13.02 10.9 13.02 +20% 101,881 129,668,256
2024-07-31 10.66 10.89 10.53 10.85 +2.26% 13,067 14,078,953
2024-07-30 10.5 10.66 10.45 10.61 +1.14% 9,612 10,167,413
2024-07-29 10.52 10.57 10.4 10.49 -0.19% 9,636 10,115,461
2024-07-26 10.32 10.53 10.32 10.51 +1.35% 7,623 7,988,840
2024-07-25 10.21 10.5 10.16 10.37 +0.78% 9,204 9,523,673
2024-07-24 10.6 10.7 10.23 10.29 -1.72% 12,909 13,367,665
2024-07-23 10.81 10.82 10.47 10.47 -2.24% 9,847 10,462,907
2024-07-22 10.69 10.77 10.53 10.71 +0.94% 10,691 11,417,389
2024-07-19 10.49 10.67 10.36 10.61 +0.86% 9,722 10,296,932
2024-07-18 10.39 10.54 10.28 10.52 +0.38% 10,895 11,335,767
2024-07-17 10.65 10.69 10.4 10.48 -0.95% 9,421 9,891,900
2024-07-16 10.69 10.69 10.52 10.58 -1.03% 9,997 10,573,773
2024-07-15 10.9 10.95 10.61 10.69 -2.55% 12,736 13,647,364
2024-07-12 11.03 11.25 10.95 10.97 -0.36% 13,843 15,301,183
2024-07-11 10.74 11.1 10.74 11.01 +4.16% 22,688 24,779,833
2024-07-10 10.66 10.89 10.36 10.57 -0.56% 16,590 17,675,692
2024-07-09 10.77 10.77 10.2 10.63 -0.28% 24,365 25,483,803
2024-07-08 11.06 11.06 10.6 10.66 -4.65% 28,500 30,804,981
2024-07-05 10.68 11.27 10.47 11.18 +5.37% 36,643 40,282,958
2024-07-04 11.02 11.11 10.52 10.61 -3.72% 11,064 11,888,803
2024-07-03 11.19 11.25 11 11.02 -1.52% 8,850 9,829,564
2024-07-02 11.1 11.3 10.99 11.19 +0.9% 13,305 14,858,055
2024-07-01 10.86 11.1 10.72 11.09 +2.21% 14,626 16,017,693
2024-06-28 10.9 11.06 10.82 10.85 -0.09% 9,643 10,554,072
2024-06-27 10.9 11.1 10.82 10.86 -0.91% 10,421 11,408,291
2024-06-26 10.56 10.97 10.56 10.96 +3.79% 12,250 13,214,180
2024-06-25 10.5 10.69 10.43 10.56 +0.86% 11,195 11,840,678
2024-06-24 11.01 11.01 10.37 10.47 -4.9% 15,921 16,797,109
2024-06-21 10.85 11.2 10.75 11.01 +1.01% 10,506 11,519,211
2024-06-20 11.12 11.26 10.9 10.9 -1.98% 14,911 16,423,151
2024-06-19 11.17 11.24 11.07 11.12 -0.45% 9,186 10,244,861
2024-06-18 11.08 11.19 10.97 11.17 +1.36% 11,937 13,262,125
2024-06-17 11.25 11.25 10.94 11.02 -2.04% 16,568 18,288,044
2024-06-14 11.23 11.36 11.06 11.25 +0.18% 12,610 14,178,231
2024-06-13 11.33 11.48 11.08 11.23 -1.84% 14,448 16,244,503
2024-06-12 11.26 11.5 11.13 11.44 +1.69% 13,690 15,597,169
2024-06-11 11.26 11.33 10.98 11.25 -0.18% 14,503 16,169,095
2024-06-07 10.93 11.29 10.93 11.27 +5.13% 19,776 22,003,629
2024-06-06 11.39 11.4 10.56 10.72 -4.71% 25,626 27,728,185
2024-06-05 11.68 11.68 11.25 11.25 -3.68% 18,139 20,701,735
2024-06-04 11.82 11.91 11.54 11.68 -2.18% 16,513 19,266,830
2024-06-03 12.31 12.4 11.82 11.94 -3.08% 18,502 22,294,233
2024-05-31 12.33 12.37 12.18 12.32 +1.07% 10,205 12,549,583
2024-05-30 12.18 12.34 12.14 12.19 0% 12,938 15,815,547
2024-05-29 12.34 12.35 12.12 12.19 -3.48% 13,417 16,389,316
2024-05-28 12.74 12.75 12.52 12.63 -1.33% 13,020 16,450,370
2024-05-27 12.72 12.82 12.52 12.8 +0.79% 15,076 19,107,340
2024-05-24 12.63 12.82 12.58 12.7 +0.47% 14,647 18,636,676
2024-05-23 12.83 12.96 12.58 12.64 -2.92% 20,012 25,452,759
2024-05-22 12.82 13.09 12.82 13.02 +1.01% 18,023 23,419,483
2024-05-21 13.02 13.05 12.81 12.89 -1.3% 12,787 16,500,440
2024-05-20 12.94 13.14 12.94 13.06 +0.62% 15,403 20,073,706
2024-05-17 12.92 13.07 12.87 12.98 +0.46% 13,969 18,085,606
2024-05-16 13.05 13.13 12.91 12.92 -0.77% 18,869 24,491,282
2024-05-15 13.2 13.2 13 13.02 -1.51% 18,366 24,028,557
2024-05-14 13 13.31 12.95 13.22 +1.85% 26,000 34,263,488
2024-05-13 12.95 13.16 12.89 12.98 -0.38% 32,504 42,361,391
2024-05-10 13.39 13.49 13.01 13.03 -3.34% 32,643 43,057,796
2024-05-09 13.09 13.61 13.01 13.48 +2.43% 42,444 56,927,883
2024-05-08 13.09 13.31 12.98 13.16 +0.15% 30,654 40,313,839
2024-05-07 13.06 13.22 12.87 13.14 +0.92% 23,672 30,897,177
2024-05-06 12.79 13.07 12.79 13.02 +2.28% 24,374 31,600,341
2024-04-30 12.61 12.76 12.45 12.73 +1.03% 23,933 30,338,722
2024-04-29 12.04 12.63 12.04 12.6 +3.87% 20,520 25,545,028
2024-04-26 11.92 12.15 11.81 12.13 +1.17% 18,335 22,084,794
2024-04-25 11.84 12.12 11.75 11.99 +1.27% 17,526 21,000,013
2024-04-24 11.71 11.86 11.65 11.84 +1.28% 12,937 15,248,294
2024-04-23 11.49 11.78 11.32 11.69 +1.65% 14,329 16,672,071
2024-04-22 11.47 11.66 11.17 11.5 -0.69% 13,109 15,047,149
2024-04-19 11.6 11.79 11.47 11.58 -0.69% 12,724 14,787,508
2024-04-18 11.82 11.9 11.57 11.66 -1.44% 16,050 18,846,105
2024-04-17 11.16 11.83 11.16 11.83 +7.06% 22,711 26,415,291
2024-04-16 11.72 11.75 11.01 11.05 -5.72% 23,800 26,703,422
2024-04-15 12.44 12.46 11.54 11.72 -5.56% 29,634 35,310,611
2024-04-12 12.67 12.8 12.39 12.41 -1.35% 13,622 17,051,477
2024-04-11 12.61 12.81 12.52 12.58 -1.26% 12,895 16,344,828
2024-04-10 13.04 13.04 12.6 12.74 -2.3% 23,330 29,881,498
2024-04-09 12.35 13.3 12.3 13.04 +5.59% 35,808 45,943,075
2024-04-08 12.93 12.95 12.3 12.35 -4.41% 26,575 33,318,359
2024-04-03 13.12 13.2 12.82 12.92 -1.45% 21,987 28,506,596
2024-04-02 13.05 13.15 12.9 13.11 0% 26,949 35,122,125
2024-04-01 12.9 13.11 12.81 13.11 +1.94% 31,192 40,404,912
2024-03-29 12.89 12.93 12.63 12.86 -0.92% 34,117 43,495,028
2024-03-28 13.03 13.04 12.6 12.98 -1.22% 56,441 72,383,200
2024-03-27 12.6 13.61 12.6 13.14 +4.12% 66,110 87,021,159
2024-03-26 12.58 12.79 12.36 12.62 -0.08% 21,814 27,396,005
2024-03-25 13.09 13.15 12.61 12.63 -3.59% 31,952 41,002,191
2024-03-22 13.38 13.39 13.02 13.1 -3.18% 36,921 48,671,470
2024-03-21 13.3 13.72 13.28 13.53 +1.73% 49,264 66,604,579
2024-03-20 13.18 13.38 13.06 13.3 +0.76% 31,743 42,020,730
2024-03-19 13.26 13.44 13.09 13.2 -0.23% 38,733 51,329,189
2024-03-18 12.8 13.36 12.8 13.23 +3.44% 55,355 72,738,831
2024-03-15 12.5 12.88 12.5 12.79 +0.79% 23,935 30,409,442
2024-03-14 12.88 13.29 12.55 12.69 -1.78% 39,325 50,615,557
2024-03-13 12.98 13.03 12.57 12.92 -1.07% 54,261 69,224,058
2024-03-12 12.63 13.79 12.63 13.06 +4.9% 81,349 107,194,985
2024-03-11 12.09 12.58 12.04 12.45 +2.55% 31,240 38,235,413
2024-03-08 11.91 12.21 11.91 12.14 +1.76% 22,833 27,571,259
2024-03-07 12.12 12.22 11.89 11.93 -1.4% 22,737 27,424,208
2024-03-06 12.17 12.18 11.82 12.1 -0.17% 24,122 28,993,674
2024-03-05 12.72 12.72 12.1 12.12 -4.72% 39,260 48,037,527
2024-03-04 12.25 12.76 12.12 12.72 +4.35% 49,374 61,769,818
2024-03-01 12.1 12.2 11.94 12.19 +1.5% 26,466 31,965,616
2024-02-29 11.63 12.12 11.55 12.01 +2.56% 42,798 50,919,426
2024-02-28 13.09 13.27 11.7 11.71 -9.92% 60,753 76,119,345
2024-02-27 12.45 13.03 12.35 13 +4.42% 36,325 46,474,327
2024-02-26 12.31 12.77 12.21 12.45 +1.22% 31,019 38,657,264
2024-02-23 11.93 12.49 11.83 12.3 +2.67% 38,494 46,474,819
2024-02-22 11.58 12.16 11.54 11.98 +3.19% 36,892 43,572,161
2024-02-21 11.25 12.01 11.08 11.61 +1.57% 40,222 46,615,903
2024-02-20 11.05 11.69 10.87 11.43 +2.6% 41,065 46,660,081
2024-02-19 10.64 11.32 10.63 11.14 +4.8% 47,223 51,857,106
2024-02-08 9.87 10.63 8.45 10.63 +9.25% 71,371 69,591,276
2024-02-07 10.56 10.67 9.61 9.73 -8.47% 60,501 61,027,932
2024-02-06 10.47 11.08 9.6 10.63 +1.63% 42,235 43,142,189
2024-02-05 11.7 11.71 10.18 10.46 -10.9% 38,294 40,790,201
2024-02-02 12.43 12.74 11.24 11.74 -5.78% 30,476 36,376,614
2024-02-01 12.62 12.78 12.16 12.46 -2.88% 21,283 26,545,947
2024-01-31 13.64 13.64 12.73 12.83 -5.8% 20,785 27,226,586
2024-01-30 14.21 14.21 13.6 13.62 -4.22% 13,631 18,908,928
2024-01-29 14.71 14.84 14.16 14.22 -3.2% 16,610 23,883,091
2024-01-26 14.5 14.96 14.42 14.69 +1.31% 21,400 31,561,689
2024-01-25 14.16 14.52 13.86 14.5 +3.94% 22,020 31,286,039
2024-01-24 13.81 14.19 13.52 13.95 +0.94% 22,441 31,181,349
2024-01-23 14.06 14.39 13.56 13.82 -2.54% 28,898 39,796,430
2024-01-22 15.1 15.13 14.04 14.18 -6.03% 22,169 32,279,628
2024-01-19 15.35 15.35 15.07 15.09 -1.63% 17,071 25,908,656
2024-01-18 15.59 15.66 14.94 15.34 -1.86% 24,844 37,775,956
2024-01-17 15.97 16.13 15.63 15.63 -2.13% 14,832 23,606,663
2024-01-16 16.16 16.2 15.77 15.97 -0.56% 15,361 24,478,861
2024-01-15 15.92 16.2 15.8 16.06 +0.75% 15,341 24,600,515
2024-01-12 16.18 16.31 15.93 15.94 -1.54% 15,556 25,108,779
2024-01-11 16.07 16.3 15.99 16.19 +0.75% 16,504 26,664,291
2024-01-10 16.27 16.39 16.07 16.07 -1.71% 16,630 26,901,454
2024-01-09 16.16 16.56 16.08 16.35 +1.55% 19,660 32,112,143
2024-01-08 16.5 16.56 16.1 16.1 -2.78% 19,392 31,542,231
2024-01-05 16.9 16.96 16.45 16.56 -2.3% 26,441 44,119,959
2024-01-04 17.1 17.2 16.72 16.95 -0.88% 56,330 95,025,933
2024-01-03 16.85 17.9 16.64 17.1 +1.73% 84,079 146,206,633
2024-01-02 16.54 17.02 16.54 16.81 +1.45% 27,321 46,032,357

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

цЦ░ х╕М цЬЫ 000876

2023年全年

ф╕нхЫ╜х╣┐ца╕ 003816

近三个月

хКЫшБЪчГншГ╜ 603391

2023年全年

цХ░чаБшзЖшоп 300079

2022-2023两年

ф╕Кц▒╜щЫЖхЫв 600104

2024年至今

хНОц╡╖ц╕ЕчзС 688120

近期数据

хНОх║╖шВбф╗╜ 605077

2024年一季度

цБТшАМш╛╛ 300946

近期数据

ф╕нц░┤ц╕Фф╕Ъ 000798

近半年

ш╢Ехг░чФ╡хнР 000823

2022-2023两年

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
储能电池
半导体

хглхЕ░х╛о (600460)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

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