ф╗КхдйхЫ╜щЩЕ 300532

数据更新至:

添加到对比分析

12.81 -0.31%

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

12.81
-0.31% -0.04
12.85
开盘价
13
最高价
12.6
最低价
61,296
成交量
数据更新至: 2025-03-25

技术指标

13.37
MA5 (5日均线)
13.68
MA10 (10日均线)
13.54
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 12.85 13 12.6 12.81 -0.31% 61,296 78,491,149
2025-03-24 13.18 13.23 12.44 12.85 -2.58% 170,729 218,493,482
2025-03-21 13.73 13.83 13.15 13.19 -4.63% 210,135 282,840,163
2025-03-20 14.1 14.1 13.75 13.83 -2.54% 173,274 240,942,633
2025-03-19 14.09 14.45 14.07 14.19 +0.07% 206,018 292,968,548
2025-03-18 14.24 14.29 13.97 14.18 +0.21% 176,491 248,770,918
2025-03-17 14.19 14.63 14.12 14.15 0% 279,092 399,499,464
2025-03-14 13.36 14.38 13.25 14.15 +5.2% 358,122 499,570,443
2025-03-13 13.88 13.94 13.24 13.45 -3.93% 222,446 300,444,002
2025-03-12 13.49 14.36 13.41 14 +4.01% 309,320 430,104,846
2025-03-11 13.37 13.52 13.15 13.46 -0.59% 141,309 188,535,746
2025-03-10 13.65 13.95 13.4 13.54 -0.37% 158,777 215,980,348
2025-03-07 13.8 13.97 13.41 13.59 -2.09% 222,856 305,248,360
2025-03-06 13.19 14.14 13.17 13.88 +6.04% 339,998 469,875,008
2025-03-05 13.09 13.17 12.83 13.09 0% 127,727 165,619,921
2025-03-04 12.77 13.23 12.76 13.09 +1.39% 138,948 181,366,916
2025-03-03 13.13 13.48 12.82 12.91 -0.77% 214,840 283,014,054
2025-02-28 13.66 13.79 12.93 13.01 -5.72% 268,182 357,360,068
2025-02-27 13.6 14.17 13.53 13.8 +1.17% 349,159 482,417,021
2025-02-26 12.78 13.98 12.74 13.64 +7.32% 522,863 710,326,986
2025-02-25 12.58 12.96 12.48 12.71 -0.55% 133,752 170,354,153
2025-02-24 13 13.05 12.62 12.78 -1.46% 154,482 197,608,146
2025-02-21 12.81 13.07 12.68 12.97 +1.25% 190,021 245,071,074
2025-02-20 12.79 12.9 12.64 12.81 +0.16% 142,105 181,676,215
2025-02-19 12.35 12.82 12.24 12.79 +3.9% 153,122 193,468,043
2025-02-18 12.88 12.89 12.25 12.31 -4.35% 164,324 206,685,789
2025-02-17 12.82 12.99 12.7 12.87 +0.39% 165,387 212,438,578
2025-02-14 12.68 12.97 12.61 12.82 +1.1% 172,932 221,637,411
2025-02-13 13.25 13.31 12.68 12.68 -4.8% 221,613 285,419,951
2025-02-12 12.8 13.73 12.77 13.32 +3.1% 353,065 466,373,680
2025-02-11 12.56 12.99 12.41 12.92 +2.38% 276,646 351,815,236
2025-02-10 12.1 12.77 12.03 12.62 +4.73% 276,955 344,382,701
2025-02-07 11.78 12.2 11.69 12.05 +2.64% 189,992 226,501,611
2025-02-06 11.5 11.79 11.42 11.74 +1.82% 132,462 154,212,236
2025-02-05 11.48 11.65 11.38 11.53 +2.04% 108,596 124,948,707
2025-01-27 11.42 11.53 11.26 11.3 -0.88% 75,564 85,930,501
2025-01-24 11.18 11.42 11.18 11.4 +1.33% 99,251 112,448,281
2025-01-23 11.2 11.39 11.17 11.25 +1.44% 119,227 134,619,791
2025-01-22 11.18 11.28 11.04 11.09 -1.25% 61,644 68,616,351
2025-01-21 11.18 11.26 11.06 11.23 +0.81% 71,399 79,724,321
2025-01-20 11.17 11.23 11.07 11.14 +0.72% 68,382 76,273,526
2025-01-17 11.06 11.13 10.95 11.06 -0.27% 55,184 61,002,557
2025-01-16 11.18 11.3 10.97 11.09 0% 66,578 74,036,286
2025-01-15 11.11 11.21 11 11.09 0% 70,498 78,349,747
2025-01-14 10.59 11.09 10.59 11.09 +5.32% 97,985 107,162,396
2025-01-13 10.43 10.67 10.23 10.53 0% 50,573 53,101,381
2025-01-10 10.81 10.94 10.52 10.53 -2.77% 57,989 62,413,707
2025-01-09 10.79 11 10.78 10.83 -0.37% 52,613 57,359,581
2025-01-08 10.9 11.04 10.5 10.87 -0.82% 73,971 79,861,229
2025-01-07 10.78 10.96 10.7 10.96 +1.95% 59,377 64,313,589
2025-01-06 10.63 10.8 10.55 10.75 +0.75% 53,019 56,725,927
2025-01-03 11.15 11.18 10.64 10.67 -3.79% 89,872 97,609,101
2025-01-02 11.35 11.48 10.95 11.09 -2.89% 89,816 100,751,001
2024-12-31 12.05 12.12 11.36 11.42 -5.23% 155,598 181,054,329
2024-12-30 12.1 12.26 11.85 12.05 -1.23% 80,397 97,166,535
2024-12-27 12.23 12.36 12.16 12.2 -0.65% 105,786 129,772,384
2024-12-26 12.01 12.54 12.01 12.28 +1.66% 119,295 146,742,855
2024-12-25 12.3 12.38 11.85 12.08 -2.03% 107,612 129,988,528
2024-12-24 12.05 12.45 12.02 12.33 +3.09% 131,626 161,606,270
2024-12-23 12.44 12.44 11.93 11.96 -3.63% 129,226 156,345,521
2024-12-20 12.35 12.6 12.31 12.41 0% 110,138 137,085,170
2024-12-19 11.95 12.46 11.93 12.41 +1.64% 114,122 140,136,636
2024-12-18 12.13 12.36 11.95 12.21 +0.83% 110,388 134,593,523
2024-12-17 12.5 12.7 12.1 12.11 -3.81% 168,567 208,319,015
2024-12-16 12.71 12.85 12.46 12.59 -1.41% 175,163 221,594,547
2024-12-13 13.11 13.16 12.71 12.77 -3.55% 238,725 309,769,807
2024-12-12 13.41 13.5 13.01 13.24 -1.27% 253,284 333,841,887
2024-12-11 13.2 13.47 13.01 13.41 +0.9% 330,913 438,822,414
2024-12-10 12.9 13.68 12.78 13.29 +5.56% 525,736 693,597,163
2024-12-09 12.5 13.08 12.5 12.59 -0.16% 172,624 219,561,926
2024-12-06 12.68 12.78 12.4 12.61 -0.71% 202,235 254,383,032
2024-12-05 12.57 12.91 12.53 12.7 -0.08% 202,524 258,123,761
2024-12-04 12.92 13.4 12.65 12.71 -2.75% 305,676 393,368,579
2024-12-03 12.58 13.19 12.31 13.07 +3.24% 417,597 536,505,036
2024-12-02 12.56 12.82 12.35 12.66 +0.24% 259,533 327,374,662
2024-11-29 12.38 12.85 12.18 12.63 +1.69% 334,878 419,650,206
2024-11-28 12.71 13.47 12.39 12.42 -0.56% 449,022 577,950,691
2024-11-27 12.15 12.54 11.82 12.49 +2.38% 253,644 309,387,344
2024-11-26 13.06 13.06 12.12 12.2 -7.51% 377,374 473,971,342
2024-11-25 12.26 13.2 11.96 13.19 +10.84% 507,580 637,579,380
2024-11-22 12.45 12.57 11.86 11.9 -4.42% 291,631 357,486,616
2024-11-21 11.98 12.5 11.85 12.45 +4.18% 382,838 469,138,683
2024-11-20 11.24 12.18 11.17 11.95 +6.22% 290,002 343,899,725
2024-11-19 10.89 11.27 10.86 11.25 +3.4% 101,895 112,387,142
2024-11-18 11.38 11.43 10.74 10.88 -3.72% 145,950 159,978,775
2024-11-15 11.42 11.75 11.25 11.3 -1.48% 135,739 156,361,686
2024-11-14 11.85 11.96 11.44 11.47 -3.94% 141,868 165,772,313
2024-11-13 11.7 11.97 11.57 11.94 +1.19% 161,317 190,459,546
2024-11-12 12.1 12.14 11.65 11.8 -1.42% 211,327 252,228,059
2024-11-11 11.54 11.97 11.47 11.97 +3.55% 202,461 237,847,993
2024-11-08 11.85 11.92 11.52 11.56 -1.2% 202,205 237,069,674
2024-11-07 11.37 11.72 11.32 11.7 +2.01% 197,311 228,987,717
2024-11-06 11.42 11.76 11.35 11.47 +0.17% 213,052 247,096,846
2024-11-05 11.09 11.51 11.04 11.45 +3.25% 188,855 213,850,232
2024-11-04 10.83 11.09 10.78 11.09 +1.93% 152,259 166,538,444
2024-11-01 11.42 11.44 10.77 10.88 -4.65% 209,671 231,023,837
2024-10-31 11.4 11.58 11.33 11.41 -0.17% 192,806 220,576,742
2024-10-30 11.55 11.57 11.24 11.43 -2.47% 268,989 306,885,115
2024-10-29 12.11 12.17 11.71 11.72 -9.5% 452,995 540,136,932
2024-10-28 12.69 12.97 12.59 12.95 +2.29% 166,204 213,189,396
2024-10-25 12.51 12.79 12.45 12.66 +1.77% 129,193 163,073,665
2024-10-24 12.4 12.52 12.26 12.44 -0.64% 102,711 127,123,160
2024-10-23 12.8 12.94 12.48 12.52 -2.64% 177,405 225,745,661
2024-10-22 13.01 13.09 12.64 12.86 -1.91% 187,007 240,786,625
2024-10-21 12.46 13.46 12.46 13.11 +5.98% 305,120 397,109,165
2024-10-18 11.69 12.75 11.65 12.37 +4.56% 222,219 270,637,864
2024-10-17 11.84 12.11 11.8 11.83 +0.08% 128,600 153,847,702
2024-10-16 11.6 12.02 11.53 11.82 -0.76% 130,729 153,707,838
2024-10-15 11.98 12.37 11.75 11.91 -1.57% 183,173 221,794,913
2024-10-14 11.78 12.12 11.45 12.1 +2.72% 202,860 240,201,603
2024-10-11 12.66 12.66 11.51 11.78 -7.1% 257,001 305,871,764
2024-10-10 12.97 13.23 12.52 12.68 +0.32% 251,839 324,782,720
2024-10-09 13.83 14.18 12.64 12.64 -13.13% 411,739 553,796,536
2024-10-08 14.64 14.64 13.06 14.55 +19.26% 516,633 723,945,885
2024-09-30 11.15 12.23 10.83 12.2 +17.76% 371,715 429,096,758
2024-09-27 9.86 10.5 9.86 10.36 +6.47% 256,445 261,198,142
2024-09-26 9.49 9.75 9.39 9.73 +1.78% 145,827 140,055,969
2024-09-25 9.49 9.93 9.49 9.56 +1.38% 167,097 162,295,401
2024-09-24 9.26 9.49 9.11 9.43 +1.84% 125,538 117,365,905
2024-09-23 9.19 9.37 9.18 9.26 -0.22% 76,733 71,095,375
2024-09-20 9.36 9.48 9.18 9.28 -1.07% 83,651 77,893,159
2024-09-19 9.29 9.44 9.09 9.38 -32.47% 98,727 91,694,731
2024-09-18 13.93 14.05 13.53 13.89 -0.79% 68,588 94,410,553
2024-09-13 14.29 14.34 13.98 14 -2.03% 69,030 97,443,622
2024-09-12 14.66 14.68 14.28 14.29 -2.12% 75,580 109,148,665
2024-09-11 14.64 14.68 14.47 14.6 -0.34% 42,751 62,276,857
2024-09-10 14.37 14.72 14.23 14.65 +2.38% 62,760 90,880,744
2024-09-09 14.26 14.51 14.23 14.31 -1.17% 54,402 78,045,584
2024-09-06 14.63 14.75 14.38 14.48 -1.03% 72,722 105,731,991
2024-09-05 14.5 14.73 14.5 14.63 +0.69% 55,128 80,623,700
2024-09-04 14.65 14.77 14.5 14.53 -1.76% 72,699 106,056,026
2024-09-03 14.26 14.81 14.26 14.79 +3.21% 102,025 149,173,883
2024-09-02 14.4 14.63 14.31 14.33 -0.97% 100,256 145,263,891
2024-08-30 14.51 15.03 14.45 14.47 -0.82% 171,040 251,321,257
2024-08-29 14.03 14.66 13.93 14.59 +3.48% 144,419 208,127,392
2024-08-28 13.93 14.3 13.84 14.1 +1.59% 108,793 153,711,592
2024-08-27 13.88 14.05 13.78 13.88 -0.14% 71,517 99,495,556
2024-08-26 13.95 14.07 13.76 13.9 -0.64% 105,965 146,992,280
2024-08-23 13.66 14.12 13.66 13.99 +1.82% 126,179 176,025,274
2024-08-22 13.73 14.01 13.68 13.74 0% 108,111 149,559,407
2024-08-21 14.05 14.15 13.55 13.74 -1.86% 179,255 247,760,053
2024-08-20 13.79 14.59 13.59 14 +11.29% 330,199 463,760,176
2024-08-19 12.29 12.68 12.22 12.58 +2.95% 97,440 121,841,880
2024-08-16 11.91 12.3 11.9 12.22 +2.17% 64,158 78,142,792
2024-08-15 11.75 12.02 11.68 11.96 +1.36% 34,286 40,767,075
2024-08-14 11.84 11.89 11.75 11.8 -0.51% 24,038 28,398,724
2024-08-13 11.71 11.86 11.61 11.86 +1.02% 27,260 32,053,496
2024-08-12 11.78 11.89 11.68 11.74 -0.84% 32,760 38,498,206
2024-08-09 12.14 12.17 11.83 11.84 -1.42% 35,638 42,599,089
2024-08-08 12 12.19 11.78 12.01 -0.66% 50,782 60,709,517
2024-08-07 12.11 12.27 11.99 12.09 -0.82% 54,158 65,510,705
2024-08-06 12.57 12.72 11.97 12.19 -1.22% 126,964 155,839,677
2024-08-05 11.6 13.29 11.59 12.34 +5.56% 192,940 242,938,974
2024-08-02 11.81 11.92 11.66 11.69 -2.01% 47,560 55,907,079
2024-08-01 11.7 11.95 11.67 11.93 +1.71% 59,091 70,015,963
2024-07-31 11.25 11.77 11.24 11.73 +4.27% 55,205 63,964,002
2024-07-30 11.14 11.32 11.14 11.25 +0.18% 24,593 27,656,473
2024-07-29 11.25 11.31 11.11 11.23 -0.35% 30,558 34,318,473
2024-07-26 11.03 11.33 11.03 11.27 +2.36% 28,176 31,614,162
2024-07-25 10.83 11.17 10.78 11.01 +1.29% 31,547 34,672,218
2024-07-24 11.13 11.15 10.85 10.87 -2.34% 37,438 41,096,321
2024-07-23 11.43 11.54 11.11 11.13 -2.71% 32,612 36,968,472
2024-07-22 11.45 11.55 11.38 11.44 +0.18% 30,150 34,556,525
2024-07-19 11.3 11.47 11.25 11.42 +0.97% 35,223 40,114,811
2024-07-18 11.41 11.41 11.1 11.31 -1.31% 38,493 43,254,910
2024-07-17 11.72 11.78 11.45 11.46 -2.05% 37,783 43,677,351
2024-07-16 11.69 11.75 11.5 11.7 -0.09% 29,657 34,477,974
2024-07-15 11.96 11.98 11.66 11.71 -2.01% 27,765 32,635,214
2024-07-12 12.06 12.15 11.91 11.95 -1.48% 26,808 32,208,053
2024-07-11 12.01 12.2 11.89 12.13 +4.39% 50,763 61,145,661
2024-07-10 11.55 11.76 11.51 11.62 -0.17% 34,367 40,081,791
2024-07-09 11.43 11.75 11.15 11.64 +1.93% 46,777 53,610,016
2024-07-08 11.7 11.77 11.35 11.42 -3.06% 27,873 32,115,777
2024-07-05 11.62 11.85 11.45 11.78 +1.2% 25,865 30,204,489
2024-07-04 12.04 12.12 11.61 11.64 -2.84% 34,263 40,499,414
2024-07-03 12.31 12.35 11.98 11.98 -3% 34,921 42,298,238
2024-07-02 12.37 12.53 12.28 12.35 -0.16% 31,360 38,951,259
2024-07-01 12.25 12.44 12.08 12.37 +0.65% 36,234 44,428,174
2024-06-28 12.3 12.55 12.23 12.29 -0.16% 47,722 59,212,766
2024-06-27 12.39 12.59 12.28 12.31 -1.2% 42,358 52,678,995
2024-06-26 11.98 12.46 11.77 12.46 +5.41% 44,811 54,389,994
2024-06-25 11.96 12.14 11.75 11.82 -0.92% 32,629 38,991,775
2024-06-24 12.36 12.48 11.91 11.93 -3.63% 55,863 67,911,863
2024-06-21 12.16 12.46 11.73 12.38 -1.51% 55,716 68,208,021
2024-06-20 12.96 13.03 12.57 12.57 -3.6% 38,024 48,633,907
2024-06-19 13.06 13.15 13 13.04 0% 38,210 49,999,594
2024-06-18 12.78 13.07 12.78 13.04 +1.8% 41,306 53,615,947
2024-06-17 12.91 12.95 12.8 12.81 -1.23% 36,739 47,262,442
2024-06-14 12.81 13.01 12.76 12.97 +0.7% 35,188 45,495,202
2024-06-13 12.85 12.92 12.7 12.88 +0.31% 44,967 57,679,338
2024-06-12 12.58 12.9 12.52 12.84 +1.82% 41,705 53,335,504
2024-06-11 12.55 12.66 12.4 12.61 +0.08% 35,572 44,603,375
2024-06-07 12.43 12.67 12.41 12.6 +2.02% 37,235 46,687,075
2024-06-06 12.83 12.92 12.28 12.35 -3.44% 60,464 75,544,318
2024-06-05 13.09 13.13 12.79 12.79 -2.74% 39,461 51,207,990
2024-06-04 13.21 13.21 12.96 13.15 -0.53% 44,470 58,078,604
2024-06-03 13.4 13.54 13.11 13.22 -1.42% 47,831 63,777,620
2024-05-31 13.21 13.43 13.21 13.41 +1.51% 37,268 49,846,461
2024-05-30 13.22 13.3 13.07 13.21 +0.15% 36,234 47,820,765
2024-05-29 13.16 13.33 13.12 13.19 0% 30,410 40,170,706
2024-05-28 13.34 13.43 13.18 13.19 -1.86% 37,470 49,882,282
2024-05-27 13.17 13.45 13.11 13.44 +2.13% 56,310 75,033,212
2024-05-24 13.22 13.32 13.11 13.16 -0.83% 36,132 47,726,671
2024-05-23 13.56 13.57 13.2 13.27 -2.21% 46,476 62,076,386
2024-05-22 13.46 13.62 13.4 13.57 +0.52% 44,447 60,131,008
2024-05-21 13.75 13.76 13.45 13.5 -2.03% 63,188 85,750,804
2024-05-20 13.94 13.95 13.74 13.78 -0.72% 57,548 79,556,135
2024-05-17 13.81 13.93 13.68 13.88 +0.73% 47,906 66,152,331
2024-05-16 13.98 14.05 13.71 13.78 -0.93% 55,513 76,905,744
2024-05-15 14.1 14.13 13.86 13.91 -1.83% 55,806 78,097,381
2024-05-14 14.01 14.22 14.01 14.17 +1% 46,081 65,119,156
2024-05-13 14.25 14.32 13.92 14.03 -2.09% 53,416 75,295,399
2024-05-10 14.52 14.58 14.23 14.33 -1.31% 45,916 65,965,399
2024-05-09 14.38 14.59 14.3 14.52 +1.4% 48,378 70,160,475
2024-05-08 14.75 14.75 14.29 14.32 -3.11% 66,482 96,064,212
2024-05-07 14.86 14.86 14.59 14.78 -0.61% 74,368 109,511,274
2024-05-06 14.9 14.98 14.73 14.87 +1.16% 88,582 131,637,835
2024-04-30 14.8 14.81 14.54 14.7 -1.8% 76,635 112,490,167
2024-04-29 14.74 15 14.63 14.97 +2.11% 99,024 147,148,722
2024-04-26 14.39 14.7 14.32 14.66 +2.02% 107,550 156,913,936
2024-04-25 14.44 14.49 14.22 14.37 -0.76% 71,819 103,075,516
2024-04-24 14.2 14.48 14.19 14.48 +1.4% 108,731 155,884,000
2024-04-23 13.88 14.52 13.82 14.28 +5.86% 156,611 222,573,249
2024-04-22 13.62 13.7 13.29 13.49 -1.75% 57,009 76,929,894
2024-04-19 13.7 13.82 13.58 13.73 -0.51% 53,184 72,848,863
2024-04-18 13.83 14.04 13.61 13.8 -1.08% 77,856 107,651,065
2024-04-17 13.48 14.16 13.48 13.95 +5.84% 101,867 140,831,356
2024-04-16 13.95 13.96 13.08 13.18 -5.86% 89,558 119,805,144
2024-04-15 13.84 14.29 13.71 14 +1.45% 94,639 132,895,263
2024-04-12 13.85 14.08 13.76 13.8 -0.36% 52,081 72,564,009
2024-04-11 13.69 14.22 13.61 13.85 -0.07% 65,569 91,710,179
2024-04-10 14.75 14.77 13.8 13.86 -5.59% 94,485 133,599,835
2024-04-09 14.4 14.74 14.4 14.68 +2.23% 44,872 65,414,905
2024-04-08 14.9 15 14.35 14.36 -5.21% 97,259 142,697,365
2024-04-03 15.4 15.55 15.08 15.15 -4.11% 124,007 188,883,649
2024-04-02 15.3 16.35 14.75 15.8 +3.34% 199,130 310,264,327
2024-04-01 15.16 15.33 15.12 15.29 +0.33% 120,295 183,312,785
2024-03-29 14.78 15.56 14.48 15.24 +2.7% 125,101 187,854,573
2024-03-28 14.25 15.1 14.2 14.84 +3.49% 106,689 157,610,551
2024-03-27 15.21 15.37 14.34 14.34 -5.91% 119,163 175,724,010
2024-03-26 16.01 16.01 14.92 15.24 -6.39% 208,995 322,596,539
2024-03-25 16.86 17.02 16.27 16.28 -3.21% 140,639 234,467,486
2024-03-22 16.19 17.38 15.85 16.82 +3.38% 167,270 274,899,025
2024-03-21 16.3 16.36 15.9 16.27 +0.31% 114,422 185,153,360
2024-03-20 15.75 16.3 15.65 16.22 +2.72% 125,942 201,477,768
2024-03-19 15.75 16.06 15.58 15.79 +1.35% 134,663 212,975,615
2024-03-18 15.15 15.7 15 15.58 +4.01% 146,191 224,407,741
2024-03-15 14.92 15.02 14.77 14.98 -0.2% 64,121 95,489,658
2024-03-14 14.9 15.06 14.58 15.01 +0.47% 92,478 137,491,391
2024-03-13 14.98 15.16 14.75 14.94 -0.27% 86,691 129,655,052
2024-03-12 14.95 15.05 14.74 14.98 -0.33% 89,632 133,555,787
2024-03-11 14.73 15.03 14.61 15.03 +1.14% 97,693 144,957,643
2024-03-08 14.66 14.92 14.48 14.86 +1.02% 109,831 161,725,973
2024-03-07 14.76 15.37 14.7 14.71 +0.55% 165,846 249,350,841
2024-03-06 14.3 14.8 14.25 14.63 +2.24% 105,111 153,017,519
2024-03-05 14.56 14.66 14.27 14.31 -2.45% 89,877 129,863,232
2024-03-04 14.61 14.77 14.2 14.67 +0.14% 127,032 184,235,973
2024-03-01 14.51 14.68 14.27 14.65 +1.17% 128,560 186,643,794
2024-02-29 13.52 14.5 13.49 14.48 +5.23% 150,406 213,129,297
2024-02-28 15.12 15.24 13.71 13.76 -9.77% 268,495 392,140,858
2024-02-27 14.55 15.49 14.42 15.25 +4.67% 232,514 350,083,379
2024-02-26 14.86 15.24 14.24 14.57 +3.77% 255,261 376,332,981
2024-02-23 13.58 14.05 13.4 14.04 +2.93% 139,080 190,505,680
2024-02-22 13.06 13.68 13.04 13.64 +4.68% 145,483 194,642,496
2024-02-21 12.82 13.44 12.82 13.03 +0.31% 131,098 172,948,626
2024-02-20 12.95 13.03 12.75 12.99 -1.07% 95,259 122,598,737
2024-02-19 13 13.43 12.72 13.13 +2.34% 172,648 225,237,128
2024-02-08 11.18 12.9 10.97 12.83 +16.53% 175,062 209,057,012
2024-02-07 11.04 11.65 10.65 11.01 -1.61% 128,326 143,751,044
2024-02-06 10.35 11.25 9.83 11.19 +7.49% 130,883 137,988,659
2024-02-05 11.36 11.4 10.25 10.41 -8.92% 118,467 126,176,417
2024-02-02 11.92 12.22 11.02 11.43 -4.19% 84,945 99,088,227
2024-02-01 12.06 12.35 11.73 11.93 -1% 77,123 92,378,369
2024-01-31 12.74 12.82 12.05 12.05 -6.01% 65,853 81,535,756
2024-01-30 13.2 13.35 12.74 12.82 -3.39% 49,431 64,396,908
2024-01-29 13.63 13.87 13.23 13.27 -2.86% 51,415 69,206,818
2024-01-26 13.88 13.98 13.66 13.66 -1.59% 55,081 76,118,454
2024-01-25 13.27 13.91 13.19 13.88 +4.28% 74,962 101,880,703
2024-01-24 12.98 13.39 12.63 13.31 +2.94% 98,876 128,735,583
2024-01-23 13 13.25 12.83 12.93 -0.15% 104,136 135,235,175
2024-01-22 14.04 14.06 12.86 12.95 -9.76% 138,825 186,431,513
2024-01-19 14.56 14.65 14.27 14.35 -1.44% 43,520 62,883,425
2024-01-18 14.71 14.85 14 14.56 -1.02% 61,976 89,110,513
2024-01-17 15.08 15.15 14.71 14.71 -2.65% 36,231 54,187,593
2024-01-16 15.21 15.28 14.89 15.11 -0.66% 47,589 71,590,006
2024-01-15 15.21 15.28 14.98 15.21 -0.46% 37,445 56,737,846
2024-01-12 15.51 15.62 15.25 15.28 -1.8% 44,137 67,920,002
2024-01-11 15.14 15.62 15.1 15.56 +3.05% 47,097 72,555,344
2024-01-10 15.35 15.43 14.91 15.1 -2.08% 42,903 64,970,052
2024-01-09 15.3 15.68 15.28 15.42 +0.98% 40,546 62,656,401
2024-01-08 15.5 15.57 15.26 15.27 -1.86% 44,077 67,869,220
2024-01-05 15.96 16.06 15.47 15.56 -2.57% 38,682 60,910,423
2024-01-04 16.09 16.12 15.85 15.97 -0.68% 30,828 49,177,352
2024-01-03 16.3 16.37 15.83 16.08 -1.89% 68,913 110,761,456
2024-01-02 16.35 16.54 16.2 16.39 -0.18% 53,513 87,660,813

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

ф╕Йц▒Яш┤нчЙй 601116

近三个月

цЦ░хКихКЫ 300152

近三个月

ф┐бщЫЕш╛╛ 600571

2023年全年

хдйцЦ░шНпф╕Ъ 603235

2024年至今

хФРх╛╖х╜▒шзЖ 300426

2022-2023两年

ц╡╖хо╣хЖ╖щУ╛ 603187

近三个月

ф╕нчУ╖чФ╡хнР 003031

近三个月

хЫаш╡ЫщЫЖхЫв 300781

2022-2023两年

ф╕ншИкцЬ║ш╜╜ 600372

近三个月

хдйш┐ИчзСцКА 300807

2024年至今

热门概念板块

虚拟现实
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
储能电池
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
元宇宙

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