ш╛╛хиБшВбф╗╜ 300535

数据更新至:

添加到对比分析

14.07 +0.21%

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

14.07
+0.21% +0.03
14
开盘价
14.09
最高价
13.67
最低价
13,555
成交量
数据更新至: 2025-03-25

技术指标

14.67
MA5 (5日均线)
14.85
MA10 (10日均线)
14.77
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 14 14.09 13.67 14.07 +0.21% 13,555 18,808,051
2025-03-24 14.73 14.93 13.68 14.04 -5.45% 33,645 47,702,501
2025-03-21 15.18 15.2 14.66 14.85 -2.69% 23,161 34,451,439
2025-03-20 15.03 15.33 14.8 15.26 +0.93% 23,250 35,151,656
2025-03-19 15.32 15.34 15 15.12 -1.37% 15,003 22,725,725
2025-03-18 15.27 15.45 15.12 15.33 +0.39% 17,270 26,397,760
2025-03-17 14.95 15.28 14.84 15.27 +1.87% 31,831 47,946,418
2025-03-14 14.64 14.99 14.41 14.99 +2.04% 26,466 38,963,611
2025-03-13 14.88 14.95 14.35 14.69 -1.28% 24,619 35,957,236
2025-03-12 14.93 14.96 14.8 14.88 0% 14,947 22,253,749
2025-03-11 14.74 14.91 14.59 14.88 +0.74% 15,911 23,480,561
2025-03-10 14.69 15 14.67 14.77 +0.54% 15,372 22,774,265
2025-03-07 14.9 14.95 14.6 14.69 -1.54% 12,506 18,479,898
2025-03-06 14.75 15 14.68 14.92 +0.95% 21,866 32,569,555
2025-03-05 14.86 14.95 14.61 14.78 -1.2% 21,772 32,088,978
2025-03-04 14.45 15.01 14.32 14.96 +2.82% 25,406 37,579,306
2025-03-03 14.25 14.86 14.25 14.55 +2.18% 26,308 38,572,435
2025-02-28 14.41 14.45 14.2 14.24 -1.93% 15,346 21,955,960
2025-02-27 14.6 14.83 14.17 14.52 -0.68% 16,467 23,774,187
2025-02-26 14.42 14.74 14.42 14.62 +1.39% 15,340 22,461,737
2025-02-25 14.56 14.64 14.33 14.42 -1.37% 13,495 19,539,769
2025-02-24 14.58 14.75 14.39 14.62 -0.14% 15,532 22,610,839
2025-02-21 14.51 14.64 14.23 14.64 +0.62% 17,894 25,821,052
2025-02-20 14.25 14.65 14.25 14.55 +1.61% 19,811 28,686,191
2025-02-19 13.82 14.34 13.82 14.32 +3.39% 18,482 26,241,061
2025-02-18 14.21 14.38 13.79 13.85 -2.81% 15,646 22,052,257
2025-02-17 13.86 14.39 13.7 14.25 +3.56% 24,246 34,331,119
2025-02-14 13.79 13.94 13.67 13.76 -0.29% 12,020 16,567,851
2025-02-13 14.08 14.15 13.77 13.8 -1.99% 13,171 18,311,130
2025-02-12 14.06 14.1 13.93 14.08 +0.57% 11,293 15,811,700
2025-02-11 14.08 14.11 13.81 14 -0.57% 12,150 16,921,312
2025-02-10 13.85 14.1 13.8 14.08 +1.59% 14,850 20,757,180
2025-02-07 13.98 14.1 13.69 13.86 -0.36% 15,336 21,402,550
2025-02-06 13.74 13.92 13.55 13.91 +1.38% 16,581 22,845,881
2025-02-05 13.5 13.9 13.46 13.72 +2.08% 16,631 22,756,464
2025-01-27 13.6 13.79 13.35 13.44 +0.07% 15,198 20,610,085
2025-01-24 13.36 13.5 13.1 13.43 +0.6% 13,033 17,313,200
2025-01-23 13.27 13.58 13.26 13.35 +1.14% 16,448 22,129,960
2025-01-22 13.24 13.34 13.08 13.2 -1.42% 16,752 22,108,365
2025-01-21 13.61 13.76 13.1 13.39 -2.69% 27,938 37,261,996
2025-01-20 13.59 13.85 13.26 13.76 +2.84% 19,744 27,018,727
2025-01-17 13.39 13.47 13.25 13.38 -0.37% 11,789 15,749,991
2025-01-16 13.44 13.58 13.28 13.43 +0.75% 14,828 19,898,946
2025-01-15 13.48 13.56 13.26 13.33 -1.19% 13,958 18,665,248
2025-01-14 12.92 13.49 12.92 13.49 +4.98% 20,946 27,782,744
2025-01-13 12.5 12.98 12.21 12.85 +1.26% 15,165 19,146,655
2025-01-10 13.03 13.35 12.69 12.69 -2.98% 16,222 21,087,582
2025-01-09 12.79 13.13 12.75 13.08 +1.71% 14,942 19,474,949
2025-01-08 12.87 13.03 12.45 12.86 -0.16% 14,617 18,690,469
2025-01-07 12.45 12.89 12.39 12.88 +3.87% 17,425 22,048,408
2025-01-06 12.56 12.6 11.87 12.4 -0.48% 19,851 24,467,493
2025-01-03 13.01 13.15 12.43 12.46 -4.15% 25,446 32,292,960
2025-01-02 13.18 13.51 12.9 13 -0.23% 24,273 32,049,222
2024-12-31 13.43 13.55 13.03 13.03 -2.32% 14,315 18,974,056
2024-12-30 13.6 13.76 13 13.34 -2.56% 22,586 30,045,019
2024-12-27 13.48 13.85 13.4 13.69 +1.63% 15,417 21,115,168
2024-12-26 13.34 13.66 13.28 13.47 +1.51% 16,845 22,768,891
2024-12-25 13.56 13.63 13.05 13.27 -2.64% 22,884 30,337,495
2024-12-24 13.78 13.91 13.38 13.63 -0.51% 20,654 28,179,903
2024-12-23 14.68 14.68 13.49 13.7 -6.16% 36,147 50,339,979
2024-12-20 14.46 14.78 14.35 14.6 +1.81% 17,818 25,972,881
2024-12-19 14.38 14.45 14.08 14.34 -0.14% 17,775 25,321,391
2024-12-18 14.69 14.78 14.01 14.36 -1.31% 23,616 34,076,713
2024-12-17 15.61 15.69 14.5 14.55 -6.67% 36,756 54,584,733
2024-12-16 15.68 15.98 15.43 15.59 0% 25,817 40,468,017
2024-12-13 16.11 16.12 15.57 15.59 -3.23% 28,964 45,755,958
2024-12-12 15.8 16.49 15.78 16.11 +2.03% 37,710 60,649,269
2024-12-11 15.8 16.04 15.61 15.79 -0.13% 27,222 42,965,010
2024-12-10 16.37 16.45 15.75 15.81 -1.68% 53,574 85,858,955
2024-12-09 15.54 16.5 15.47 16.08 +4.08% 85,556 137,304,305
2024-12-06 15.49 15.56 15.24 15.45 -0.26% 23,194 35,716,936
2024-12-05 15.17 15.5 15.06 15.49 +2.11% 21,972 33,738,833
2024-12-04 15.45 15.55 15.06 15.17 -2% 27,193 41,661,757
2024-12-03 15.49 15.6 15.28 15.48 +0.32% 28,195 43,587,814
2024-12-02 15.5 15.65 15.32 15.43 -0.39% 41,527 64,310,409
2024-11-29 15.05 15.61 14.3 15.49 +2.38% 42,330 64,826,958
2024-11-28 15.08 15.3 15.01 15.13 +0.46% 23,377 35,455,459
2024-11-27 14.82 15.06 14.31 15.06 +0.94% 22,534 33,025,506
2024-11-26 15.09 15.35 14.82 14.92 -1.13% 20,824 31,350,932
2024-11-25 14.61 15.1 14.48 15.09 +4.43% 27,313 40,616,658
2024-11-22 15.29 15.31 14.44 14.45 -5.25% 23,457 34,918,383
2024-11-21 15.15 15.28 15.02 15.25 +0.66% 20,528 31,166,514
2024-11-20 14.98 15.2 14.79 15.15 +2.16% 25,697 38,669,074
2024-11-19 14.42 14.83 14.25 14.83 +4.07% 19,011 27,508,796
2024-11-18 14.69 14.88 13.96 14.25 -2.93% 25,477 36,518,498
2024-11-15 14.73 15.04 14.68 14.68 -1.14% 26,960 40,151,464
2024-11-14 15.38 15.48 14.82 14.85 -3.51% 24,274 36,634,036
2024-11-13 15.19 15.47 14.83 15.39 +0.46% 30,183 45,943,053
2024-11-12 15.55 15.64 15.15 15.32 -1.54% 38,876 59,793,565
2024-11-11 15.2 15.57 14.98 15.56 +3.32% 47,153 72,481,292
2024-11-08 15.29 15.5 14.99 15.06 -1.25% 36,018 54,636,646
2024-11-07 14.57 15.36 14.57 15.25 +3.6% 45,626 68,928,973
2024-11-06 14.83 15 14.58 14.72 -0.47% 31,402 46,398,670
2024-11-05 14.41 14.87 14.41 14.79 +2.42% 34,776 51,026,833
2024-11-04 14.23 14.44 14.07 14.44 +1.98% 22,131 31,616,426
2024-11-01 14.68 14.78 13.9 14.16 -3.74% 47,123 67,010,825
2024-10-31 14.6 14.82 14.56 14.71 +0.75% 32,424 47,681,124
2024-10-30 14.71 14.88 14.36 14.6 -0.75% 34,106 49,822,089
2024-10-29 15.39 15.5 14.7 14.71 -4.42% 57,037 85,327,673
2024-10-28 15.7 15.7 15.3 15.39 +0.07% 50,878 78,446,213
2024-10-25 15.23 15.53 15.22 15.38 +1.05% 45,250 69,548,017
2024-10-24 15.46 15.59 15.05 15.22 -2.62% 43,144 65,660,433
2024-10-23 15.35 15.7 15 15.63 +1.36% 73,999 113,921,578
2024-10-22 15.52 15.73 15.2 15.42 -4.52% 87,381 135,092,143
2024-10-21 15.37 16.55 14.88 16.15 +2.09% 152,896 239,573,733
2024-10-18 14.99 16.52 14.9 15.82 +1.93% 148,281 233,744,787
2024-10-17 17.04 17.85 15.52 15.52 -4.61% 236,093 400,182,152
2024-10-16 13.31 16.27 13.3 16.27 +19.99% 93,651 149,470,805
2024-10-15 13.63 13.86 13.53 13.56 -1.31% 17,249 23,572,345
2024-10-14 13.25 13.75 13.23 13.74 +4.17% 29,332 39,757,904
2024-10-11 13.7 13.86 13.03 13.19 -4% 27,559 36,780,188
2024-10-10 13.74 14.1 13.27 13.74 +2.23% 35,009 48,275,950
2024-10-09 14.52 14.74 13.25 13.44 -12.1% 47,491 66,890,495
2024-10-08 16.2 16.2 14.11 15.29 +9.68% 63,916 96,071,254
2024-09-30 12.71 14.22 12.7 13.94 +11.52% 47,468 63,683,333
2024-09-27 12.08 12.65 12.08 12.5 +4.34% 25,319 31,287,320
2024-09-26 11.78 11.99 11.72 11.98 +1.61% 14,791 17,610,775
2024-09-25 11.74 11.94 11.71 11.79 +1.55% 17,956 21,242,265
2024-09-24 11.34 11.67 11.25 11.61 +2.93% 16,839 19,304,705
2024-09-23 11.2 11.38 11.14 11.28 +0.8% 11,698 13,173,937
2024-09-20 11.41 11.43 11.11 11.19 -1.76% 12,517 14,073,625
2024-09-19 10.99 11.51 10.99 11.39 +3.92% 17,077 19,343,198
2024-09-18 11.1 11.16 10.74 10.96 -1.26% 13,836 15,100,819
2024-09-13 11.37 11.4 11.07 11.1 -2.29% 10,088 11,294,045
2024-09-12 11.41 11.52 11.31 11.36 -0.35% 9,213 10,528,618
2024-09-11 11.53 11.58 11.29 11.4 -1.13% 9,457 10,795,370
2024-09-10 11.34 11.58 11.22 11.53 +1.86% 11,094 12,651,809
2024-09-09 11.28 11.47 11.11 11.32 0% 12,758 14,412,747
2024-09-06 11.58 11.64 11.26 11.32 -1.91% 9,666 11,045,690
2024-09-05 11.51 11.59 11.42 11.54 +0.96% 9,208 10,607,511
2024-09-04 11.57 11.68 11.41 11.43 -1.97% 12,006 13,815,515
2024-09-03 11.58 11.78 11.47 11.66 +0.78% 12,943 15,084,521
2024-09-02 11.55 11.78 11.43 11.57 -0.26% 20,754 24,137,866
2024-08-30 11.4 11.7 11.28 11.6 +1.75% 20,575 23,784,374
2024-08-29 11.12 11.43 11.08 11.4 +1.79% 19,933 22,451,103
2024-08-28 10.94 11.34 10.81 11.2 +3.8% 30,716 34,315,475
2024-08-27 10.84 10.93 10.63 10.79 -0.46% 11,773 12,693,910
2024-08-26 10.48 10.98 10.48 10.84 +3.44% 16,432 17,775,318
2024-08-23 10.71 10.74 10.38 10.48 -1.87% 11,058 11,657,974
2024-08-22 11 11.06 10.68 10.68 -2.91% 8,736 9,447,990
2024-08-21 10.92 11.11 10.9 11 +0.27% 7,334 8,067,461
2024-08-20 11.28 11.35 10.82 10.97 -2.58% 13,738 15,152,907
2024-08-19 11.48 11.49 11.21 11.26 -1.4% 10,938 12,391,991
2024-08-16 11.37 11.49 11.27 11.42 +0.53% 12,407 14,127,931
2024-08-15 11.21 11.45 11.06 11.36 +1.34% 13,520 15,259,007
2024-08-14 11.31 11.46 11.21 11.21 -0.88% 13,014 14,744,076
2024-08-13 11.02 11.33 10.89 11.31 +2.26% 20,325 22,550,983
2024-08-12 11.21 11.8 11.03 11.06 -0.72% 31,944 36,292,064
2024-08-09 11.21 11.34 11.11 11.14 -0.36% 8,968 10,065,328
2024-08-08 11.23 11.28 10.89 11.18 -0.36% 11,892 13,188,640
2024-08-07 11.15 11.28 11.06 11.22 +1.17% 11,842 13,246,706
2024-08-06 10.85 11.14 10.85 11.09 +2.78% 11,992 13,215,221
2024-08-05 11.21 11.27 10.72 10.79 -3.75% 22,854 25,162,129
2024-08-02 11.4 11.46 11.13 11.21 -1.92% 15,891 17,948,942
2024-08-01 11.44 11.52 11.37 11.43 +0.09% 12,713 14,548,089
2024-07-31 11.2 11.44 11.06 11.42 +1.96% 18,311 20,760,143
2024-07-30 11.08 11.3 11.06 11.2 +0.36% 9,941 11,116,684
2024-07-29 11.15 11.28 10.91 11.16 +0.72% 12,532 13,923,096
2024-07-26 10.75 11.09 10.74 11.08 +3.17% 16,273 17,916,788
2024-07-25 10.49 10.83 10.36 10.74 +1.9% 13,585 14,460,859
2024-07-24 10.7 10.78 10.5 10.54 -2.04% 12,021 12,752,343
2024-07-23 11.02 11.17 10.73 10.76 -2.54% 9,429 10,354,108
2024-07-22 10.88 11.07 10.84 11.04 +1.19% 9,644 10,594,808
2024-07-19 10.71 11.12 10.63 10.91 +1.77% 14,035 15,306,523
2024-07-18 10.91 10.91 10.43 10.72 -1.83% 19,790 20,987,126
2024-07-17 11.07 11.16 10.82 10.92 -1.71% 12,336 13,510,357
2024-07-16 11.27 11.3 11.01 11.11 -1.42% 14,169 15,736,313
2024-07-15 11.62 11.67 11.18 11.27 -3.1% 18,114 20,485,969
2024-07-12 11.65 11.88 11.52 11.63 +0.26% 18,637 21,769,711
2024-07-11 11.4 11.68 11.32 11.6 +2.56% 26,724 30,848,233
2024-07-10 11.84 11.88 11.2 11.31 -5.75% 43,004 49,309,014
2024-07-09 11.1 12.15 11 12 +7.14% 48,112 55,883,071
2024-07-08 11.48 12.35 11.12 11.2 -2.78% 32,715 37,854,062
2024-07-05 11.32 11.63 11.15 11.52 +1.32% 10,923 12,462,313
2024-07-04 11.81 11.89 11.32 11.37 -3.89% 15,796 18,175,200
2024-07-03 12 12.07 11.81 11.83 -1.42% 11,328 13,470,021
2024-07-02 11.92 12.12 11.77 12 +1.44% 15,486 18,585,301
2024-07-01 11.75 11.96 11.57 11.83 +0.25% 14,827 17,406,337
2024-06-28 11.97 12.14 11.74 11.8 -0.59% 16,897 20,195,780
2024-06-27 11.96 12.17 11.83 11.87 -0.92% 20,700 24,951,353
2024-06-26 11.38 12 11.19 11.98 +4.9% 18,699 21,780,151
2024-06-25 11.22 11.61 11.22 11.42 +1.78% 15,705 17,983,592
2024-06-24 11.73 11.78 11.14 11.22 -5.71% 18,031 20,520,925
2024-06-21 11.98 12.19 11.7 11.9 -1.82% 18,912 22,609,727
2024-06-20 12.26 12.54 12.07 12.12 -0.57% 24,278 29,822,704
2024-06-19 12.13 12.36 12.06 12.19 +0.91% 16,404 20,022,192
2024-06-18 11.73 12.16 11.63 12.08 +2.98% 15,063 18,072,288
2024-06-17 11.99 12.03 11.65 11.73 -2.33% 14,459 17,068,118
2024-06-14 12.03 12.13 11.83 12.01 -1.15% 16,418 19,677,610
2024-06-13 12.1 12.25 11.87 12.15 +0.66% 18,041 21,797,732
2024-06-12 11.79 12.15 11.7 12.07 +2.9% 20,471 24,593,781
2024-06-11 11.9 11.9 11.37 11.73 -1.51% 28,323 32,840,346
2024-06-07 11.38 12.23 11.38 11.91 +8.47% 43,158 50,963,610
2024-06-06 11.76 11.95 10.77 10.98 -6.79% 32,296 36,023,253
2024-06-05 12.16 12.16 11.77 11.78 -3.6% 19,895 23,689,878
2024-06-04 12.58 12.77 11.96 12.22 -3.4% 30,292 36,793,146
2024-06-03 13.29 13.29 12.48 12.65 -4.67% 28,351 36,210,475
2024-05-31 13.21 13.45 13.1 13.27 +0.45% 16,485 21,843,387
2024-05-30 13.45 13.67 13.15 13.21 -1.49% 16,221 21,680,947
2024-05-29 13.28 13.64 13.24 13.41 +0.3% 15,578 20,956,540
2024-05-28 13.57 13.66 13.27 13.37 -2.12% 23,963 32,164,837
2024-05-27 13 13.67 12.71 13.66 +4.35% 28,277 37,366,133
2024-05-24 13.1 13.54 13.05 13.09 +0.08% 15,967 21,152,491
2024-05-23 13.44 13.5 12.93 13.08 -2.75% 17,972 23,622,514
2024-05-22 13.38 13.52 13.25 13.45 +0.45% 14,513 19,467,085
2024-05-21 13.51 13.63 13.25 13.39 -0.67% 18,309 24,548,169
2024-05-20 13.61 13.75 13.42 13.48 -0.88% 20,866 28,281,759
2024-05-17 13.44 13.64 13.24 13.6 +1.34% 22,549 30,443,191
2024-05-16 13.53 13.72 13.28 13.42 -0.96% 32,150 43,223,187
2024-05-15 12.89 13.73 12.74 13.55 +4.88% 39,429 52,854,759
2024-05-14 12.55 12.99 12.55 12.92 +2.7% 24,440 31,334,316
2024-05-13 13.1 13.15 12.48 12.58 -4.41% 32,333 41,008,874
2024-05-10 13.43 13.72 13.1 13.16 -2.81% 31,405 41,825,337
2024-05-09 13.45 14.1 13.4 13.54 +0.74% 31,279 42,780,543
2024-05-08 13.7 14.08 13.38 13.44 -1.97% 36,281 49,490,833
2024-05-07 13.3 13.8 13.29 13.71 +3.16% 35,807 48,652,002
2024-05-06 12.86 13.39 12.86 13.29 +3.91% 35,958 47,276,038
2024-04-30 12.75 13.02 12.6 12.79 -0.54% 23,525 30,113,590
2024-04-29 12.25 12.95 12.19 12.86 +4.89% 39,318 49,755,554
2024-04-26 12.25 12.45 12 12.26 -0.24% 42,463 52,177,756
2024-04-25 12.58 12.89 12.13 12.29 +2.5% 43,008 53,060,820
2024-04-24 11.33 11.99 11.33 11.99 +5.08% 39,016 45,958,332
2024-04-23 11.15 11.56 11.02 11.41 +3.26% 34,720 39,441,398
2024-04-22 11.22 11.3 10.7 11.05 -1.34% 25,121 27,523,431
2024-04-19 11.21 11.5 10.98 11.2 -1.32% 36,230 40,633,520
2024-04-18 12.04 12.16 11.2 11.35 -5.5% 64,415 74,119,353
2024-04-17 10.34 12.01 10.34 12.01 +19.98% 31,847 37,225,937
2024-04-16 11.44 11.45 10.01 10.01 -14% 45,448 47,274,938
2024-04-15 12.99 13.14 11.32 11.64 -11.42% 50,684 60,366,759
2024-04-12 13.04 13.44 13.03 13.14 +1.7% 21,129 27,946,429
2024-04-11 12.81 13.23 12.65 12.92 +0.16% 16,950 22,016,176
2024-04-10 13.53 13.53 12.75 12.9 -4.66% 22,904 29,847,393
2024-04-09 13.24 13.56 13.1 13.53 +2.11% 20,535 27,424,000
2024-04-08 13.9 14.05 13.2 13.25 -3.5% 29,717 40,332,843
2024-04-03 13.62 13.86 13.38 13.73 +0.81% 21,550 29,356,346
2024-04-02 13.65 13.92 13.58 13.62 -0.29% 21,964 30,175,075
2024-04-01 13.28 13.67 13.25 13.66 +2.71% 25,303 34,135,641
2024-03-29 13.08 13.31 12.97 13.3 +1.76% 20,618 27,155,849
2024-03-28 12.5 13.1 12.5 13.07 +4.56% 18,783 24,181,722
2024-03-27 12.85 13 12.47 12.5 -2.5% 20,356 26,028,611
2024-03-26 12.7 12.98 12.41 12.82 +0.47% 19,515 24,895,975
2024-03-25 13.11 13.23 12.65 12.76 -2.97% 22,235 28,923,214
2024-03-22 13.54 13.67 13.08 13.15 -2.66% 22,574 29,981,622
2024-03-21 13.39 13.65 13.13 13.51 +0.9% 26,399 35,326,980
2024-03-20 13.15 13.39 13.08 13.39 +1.9% 17,776 23,593,295
2024-03-19 13.12 13.37 13 13.14 -0.08% 18,982 24,982,476
2024-03-18 12.78 13.17 12.71 13.15 +2.73% 23,523 30,650,067
2024-03-15 12.32 12.88 12.22 12.8 +3.06% 27,060 33,989,633
2024-03-14 12.48 12.62 12.14 12.42 -0.16% 18,243 22,698,657
2024-03-13 12.33 12.56 12.24 12.44 +0.48% 19,250 23,866,155
2024-03-12 12.09 12.41 11.98 12.38 +2.57% 22,109 27,014,246
2024-03-11 12 12.1 11.71 12.07 +2.03% 18,663 22,226,543
2024-03-08 11.81 11.95 11.55 11.83 +1.11% 16,234 19,144,684
2024-03-07 11.74 12.17 11.67 11.7 +0.34% 27,136 32,374,592
2024-03-06 11.22 11.73 11.22 11.66 +2.73% 26,428 30,458,575
2024-03-05 11.67 11.75 11.19 11.35 -3.81% 35,458 40,287,718
2024-03-04 11.86 12.06 11.4 11.8 -1.17% 26,432 31,016,953
2024-03-01 11.85 12.05 11.61 11.94 +1.02% 30,594 36,218,682
2024-02-29 10.95 11.84 10.79 11.82 +4.97% 48,717 55,945,887
2024-02-28 12.86 12.96 11.22 11.26 -12.37% 69,894 84,804,582
2024-02-27 12.31 12.86 12.1 12.85 +3.71% 26,901 33,921,247
2024-02-26 12.08 12.77 11.87 12.39 +3.25% 47,295 58,324,624
2024-02-23 11.41 12.05 11.3 12 +5.82% 42,246 49,444,878
2024-02-22 11.06 11.35 10.82 11.34 +3.47% 37,648 41,936,036
2024-02-21 10.45 11.34 10.38 10.96 +3.89% 39,583 43,501,055
2024-02-20 10.28 10.65 10.1 10.55 +2.43% 35,366 37,015,835
2024-02-19 9.84 10.66 9.83 10.3 +4.99% 57,661 59,131,273
2024-02-08 8.65 9.86 8.11 9.81 +12.37% 58,934 53,425,432
2024-02-07 9.8 9.85 8.32 8.73 -9.53% 61,684 54,589,560
2024-02-06 9.6 10.16 8.51 9.65 -2.13% 74,649 68,892,166
2024-02-05 11.76 11.8 9.65 9.86 -17.83% 67,561 69,089,526
2024-02-02 13.09 13.25 11.52 12 -7.12% 45,357 55,630,136
2024-02-01 13.27 13.35 12.38 12.92 -2.64% 41,802 53,485,458
2024-01-31 14.14 14.2 13.15 13.27 -7.46% 38,855 52,770,692
2024-01-30 15.03 15.03 14.25 14.34 -4.02% 20,558 30,030,204
2024-01-29 16.04 16.08 14.86 14.94 -5.92% 29,116 44,284,274
2024-01-26 15.59 16.17 15.49 15.88 +1.93% 31,680 50,624,808
2024-01-25 15.07 15.6 14.89 15.58 +4.42% 22,983 35,054,577
2024-01-24 14.63 15.23 14.29 14.92 +2.47% 36,759 54,241,304
2024-01-23 15.05 15.09 14.24 14.56 -2.93% 32,871 47,643,005
2024-01-22 16.3 16.42 14.96 15 -7.98% 31,311 48,867,513
2024-01-19 16.62 16.78 16.26 16.3 -2.1% 21,727 35,743,888
2024-01-18 16.86 17.2 16.18 16.65 -1.83% 28,097 46,521,162
2024-01-17 17.4 17.59 16.96 16.96 -2.25% 21,691 37,550,383
2024-01-16 17.39 17.59 17.14 17.35 -0.23% 21,506 37,373,726
2024-01-15 17.42 17.66 17.27 17.39 +0.23% 15,046 26,180,468
2024-01-12 17.45 17.68 17.32 17.35 -0.57% 18,325 32,072,802
2024-01-11 17.52 17.68 17.34 17.45 -0.29% 17,945 31,318,628
2024-01-10 17.84 17.92 17.44 17.5 -1.07% 18,929 33,377,333
2024-01-09 17.45 17.89 17.41 17.69 +0.97% 21,809 38,535,407
2024-01-08 17.62 17.85 17.43 17.52 0% 19,012 33,485,156
2024-01-05 17.93 18.08 17.4 17.52 -2.61% 19,732 34,882,723
2024-01-04 17.83 18.03 17.62 17.99 +0.84% 20,792 37,183,160
2024-01-03 18.33 18.42 17.65 17.84 -3.15% 33,840 60,492,263
2024-01-02 17.77 18.53 17.57 18.42 +5.2% 42,245 76,736,521

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

шКпхп╝чзСцКА 688230

近三个月

ц╕Еш╢КчзСцКА 688496

近半年

чжПцШЯшВбф╗╜ 000926

近期数据

ц│╕х╖ЮшАБчкЦ 000568

2024年一季度

ц░╕шМВц│░ 605208

近期数据

хЫ╜хКЫшВбф╗╜ 688103

近三个月

щГ┤чФ╡хЫ╜щЩЕ 600969

2023年全年

ц╡кшООшВбф╗╜ 600137

近半年

ф╕ЬхЕ┤шпБхИ╕ 601198

近三个月

чЙЗф╗ФчЩА 600436

2023年全年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近半年
大数据

STщ╣ПхНЪ (600804)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
区块链
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月

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