ф╕нхпМщАЪ 300560

数据更新至:

添加到对比分析

13.00 -2.69%

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
-2.69% -0.36
13.39
开盘价
13.39
最高价
12.83
最低价
56,965
成交量
数据更新至: 2025-03-25

技术指标

13.97
MA5 (5日均线)
14.46
MA10 (10日均线)
14.42
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 13.39 13.39 12.83 13 -2.69% 56,965 74,500,768
2025-03-24 14.04 14.2 13.02 13.36 -5.65% 102,734 139,429,479
2025-03-21 14.48 14.57 14.09 14.16 -3.08% 83,562 119,083,642
2025-03-20 14.68 15.03 14.48 14.61 -0.81% 86,412 127,252,243
2025-03-19 15 15.03 14.61 14.73 -2.64% 100,323 148,112,361
2025-03-18 15 15.16 14.78 15.13 +0.93% 124,676 187,333,618
2025-03-17 14.73 15.15 14.54 14.99 +1.01% 113,278 169,140,069
2025-03-14 14.95 14.98 14.25 14.84 +0.27% 116,765 170,914,479
2025-03-13 14.98 15.1 14.44 14.8 -1.2% 128,066 189,137,422
2025-03-12 14.44 15.58 14.41 14.98 +3.88% 209,855 316,841,104
2025-03-11 14.26 14.46 14.15 14.42 -0.35% 54,586 77,979,416
2025-03-10 14.67 14.74 14.34 14.47 -1.3% 66,875 96,788,024
2025-03-07 14.96 15.22 14.55 14.66 -1.68% 108,372 161,079,850
2025-03-06 14.38 15.02 14.38 14.91 +3.69% 124,927 184,264,880
2025-03-05 14.2 14.8 14.12 14.38 +2.93% 117,751 169,716,785
2025-03-04 13.58 14.03 13.57 13.97 +1.6% 52,650 72,895,309
2025-03-03 13.82 14.09 13.52 13.75 +0.59% 57,758 80,157,867
2025-02-28 14.53 14.64 13.65 13.67 -7.01% 72,041 101,014,492
2025-02-27 14.89 15.06 14.44 14.7 -1.21% 73,749 108,288,307
2025-02-26 14.93 14.94 14.65 14.88 +0.34% 76,042 112,460,829
2025-02-25 14.66 15.07 14.54 14.83 -0.4% 74,769 110,801,386
2025-02-24 14.9 15.11 14.65 14.89 -1.06% 97,764 145,103,882
2025-02-21 14.73 15.21 14.63 15.05 +2.66% 140,013 210,188,939
2025-02-20 14.31 15.06 14.3 14.66 +2.88% 121,441 178,490,304
2025-02-19 13.82 14.32 13.8 14.25 +3.11% 60,930 85,998,676
2025-02-18 14.56 14.63 13.77 13.82 -5.47% 70,496 99,773,947
2025-02-17 14.42 14.84 14.4 14.62 +1.11% 83,210 121,766,716
2025-02-14 14.21 14.58 14.02 14.46 +1.69% 79,966 115,060,349
2025-02-13 14.56 14.58 14.12 14.22 -1.86% 68,326 97,596,623
2025-02-12 14.41 14.64 14.37 14.49 +0.56% 68,922 100,023,710
2025-02-11 14.47 14.54 14.23 14.41 -0.83% 63,340 91,148,452
2025-02-10 14.2 14.56 14.1 14.53 +3.71% 92,533 133,380,591
2025-02-07 13.9 14.27 13.76 14.01 +0.65% 92,366 129,675,305
2025-02-06 13.8 13.93 13.36 13.92 +2.35% 83,893 114,639,353
2025-02-05 13.25 13.81 13.06 13.6 +2.1% 81,328 109,487,262
2025-01-27 13.76 13.88 13.31 13.32 -3.2% 58,748 79,551,149
2025-01-24 13.09 13.78 13 13.76 +4.48% 83,507 112,986,013
2025-01-23 13.13 13.65 13.09 13.17 +1.46% 77,322 103,694,316
2025-01-22 13.02 13.24 12.88 12.98 -0.99% 42,334 55,237,572
2025-01-21 13.23 13.37 12.88 13.11 -0.53% 50,900 66,569,024
2025-01-20 12.95 13.35 12.82 13.18 +2.57% 66,607 87,541,584
2025-01-17 12.9 13.03 12.66 12.85 -0.93% 56,372 72,403,022
2025-01-16 12.98 13.25 12.84 12.97 +1.49% 56,870 74,046,630
2025-01-15 13.08 13.17 12.74 12.78 -2.07% 52,830 68,219,637
2025-01-14 12.33 13.07 12.33 13.05 +6.01% 77,120 98,794,388
2025-01-13 12.01 12.33 11.71 12.31 +0.82% 61,035 73,643,126
2025-01-10 13.15 13.3 12.21 12.21 -7.57% 98,708 125,526,160
2025-01-09 13.18 13.57 13.06 13.21 -0.08% 87,050 115,975,362
2025-01-08 13.44 13.56 12.59 13.22 -2.72% 130,583 170,648,226
2025-01-07 13.3 13.74 13.07 13.59 +1.42% 108,252 145,073,657
2025-01-06 14.12 14.28 13.23 13.4 -6.1% 126,916 173,613,179
2025-01-03 15.77 16 14 14.27 -6.06% 167,464 252,535,860
2025-01-02 15.33 15.91 14.9 15.19 -1.87% 127,477 196,981,571
2024-12-31 15.8 16.6 15.45 15.48 -2.03% 164,824 261,642,207
2024-12-30 15.01 16.77 14.43 15.8 +5.69% 177,473 279,397,542
2024-12-27 15.28 15.52 14.92 14.95 -2.1% 68,746 104,803,324
2024-12-26 14.88 15.43 14.72 15.27 +2.48% 80,439 122,622,634
2024-12-25 15.83 15.88 14.55 14.9 -6.05% 126,281 188,735,541
2024-12-24 15.8 16.1 15.3 15.86 +1.86% 109,356 172,831,307
2024-12-23 16.55 16.59 15.49 15.57 -6.2% 116,826 186,170,032
2024-12-20 16.35 16.88 16.11 16.6 +0.73% 137,217 227,312,041
2024-12-19 15.5 16.55 15.5 16.48 +4.7% 164,031 267,025,342
2024-12-18 15.28 15.95 14.87 15.74 +2.94% 80,347 124,653,066
2024-12-17 16.14 16.14 15.19 15.29 -4.68% 87,512 135,745,778
2024-12-16 16.32 16.6 15.91 16.04 -1.66% 120,553 195,794,234
2024-12-13 16.4 16.88 16.22 16.31 -1.92% 141,156 233,357,612
2024-12-12 16.5 17.09 16.46 16.63 +1.71% 164,007 274,098,784
2024-12-11 15.9 16.41 15.9 16.35 +2.57% 100,092 162,108,413
2024-12-10 16.14 16.37 15.92 15.94 +1.46% 118,958 191,954,861
2024-12-09 15.9 16.03 15.47 15.71 -1.19% 66,735 105,143,304
2024-12-06 15.67 16.07 15.66 15.9 +1.4% 97,631 155,608,867
2024-12-05 15.46 15.78 15.34 15.68 +1.42% 53,566 83,910,494
2024-12-04 15.89 16.04 15.28 15.46 -3.13% 72,732 113,704,910
2024-12-03 15.71 16.05 15.42 15.96 +1.2% 95,391 150,300,510
2024-12-02 15.26 15.92 15.21 15.77 +2.54% 87,201 136,131,667
2024-11-29 15.31 15.52 14.89 15.38 +0.2% 92,501 140,897,593
2024-11-28 15.14 15.98 15.09 15.35 +1.59% 106,798 165,656,214
2024-11-27 14.53 15.11 14.14 15.11 +3% 75,149 109,868,786
2024-11-26 14.8 15.24 14.67 14.67 -3.87% 72,033 107,144,052
2024-11-25 14.96 15.26 14.62 15.26 +2.69% 65,383 97,268,146
2024-11-22 15.67 16.03 14.85 14.86 -5.71% 86,408 133,778,257
2024-11-21 15.86 16.16 15.51 15.76 -0.94% 74,956 118,646,976
2024-11-20 15.15 16.25 15.02 15.91 +4.67% 109,476 172,279,755
2024-11-19 14.99 15.2 14.55 15.2 +3.05% 71,128 105,845,813
2024-11-18 16.1 16.29 14.51 14.75 -7.99% 124,095 186,818,428
2024-11-15 16.17 16.89 16.03 16.03 -0.87% 115,261 189,915,772
2024-11-14 16.95 17.09 16.1 16.17 -5.99% 138,839 230,935,401
2024-11-13 16.42 17.53 16.35 17.2 +4.05% 193,674 329,520,353
2024-11-12 16.79 17.15 16.34 16.53 -1.9% 155,694 260,321,932
2024-11-11 16 16.85 15.86 16.85 +4.21% 167,381 277,444,874
2024-11-08 16.02 16.49 15.91 16.17 +1.7% 141,643 229,779,127
2024-11-07 15.36 15.91 15.25 15.9 +2.32% 117,478 183,370,583
2024-11-06 15.81 16.04 15.41 15.54 -1.58% 126,530 198,767,707
2024-11-05 15.21 15.87 15.11 15.79 +3.2% 134,045 209,024,709
2024-11-04 15.06 15.33 14.64 15.3 -1.73% 153,450 230,823,057
2024-11-01 16.3 17.55 15.48 15.57 -5.18% 262,963 438,839,640
2024-10-31 16.19 16.69 15.87 16.42 +0.18% 179,710 291,496,751
2024-10-30 15.71 16.53 15.42 16.39 +1.49% 209,813 336,965,139
2024-10-29 15.71 16.31 15.34 16.15 +2.8% 198,908 316,079,538
2024-10-28 15.5 15.72 15.35 15.71 +1.55% 104,115 162,050,918
2024-10-25 15.33 15.69 15.21 15.47 +0.19% 98,120 151,557,492
2024-10-24 15.02 15.6 15 15.44 +0.85% 89,553 137,068,471
2024-10-23 15.55 15.89 15.2 15.31 -1.61% 121,364 189,163,624
2024-10-22 16 16.01 15.35 15.56 -4.01% 155,312 243,067,751
2024-10-21 15.38 16.64 15.14 16.21 +5.53% 220,138 349,464,697
2024-10-18 14.75 15.79 14.65 15.36 +4.14% 186,451 283,474,030
2024-10-17 14.65 15.15 14.55 14.75 +2.86% 160,206 238,831,312
2024-10-16 13.99 14.6 13.91 14.34 -0.69% 94,421 135,406,434
2024-10-15 14.77 15.28 14.41 14.44 -2.7% 143,931 214,461,550
2024-10-14 14.17 14.85 14.01 14.84 +5.7% 117,952 170,695,200
2024-10-11 14.84 14.93 13.81 14.04 -6.59% 139,278 199,582,898
2024-10-10 15.57 15.66 14.69 15.03 -0.92% 162,577 246,903,157
2024-10-09 17.42 17.42 14.8 15.17 -18% 279,100 457,379,130
2024-10-08 18.99 18.99 16.29 18.5 +16.72% 372,378 659,912,225
2024-09-30 14.06 16.1 13.72 15.85 +15.69% 358,951 533,527,435
2024-09-27 13.11 14 12.88 13.7 +4.5% 314,186 422,029,735
2024-09-26 12.82 13.16 12.61 13.11 -0.46% 243,748 313,952,093
2024-09-25 12.5 13.3 12.35 13.17 +6.3% 370,541 474,465,719
2024-09-24 12.15 12.43 11.9 12.39 +2.14% 261,769 320,022,079
2024-09-23 12.12 12.41 11.92 12.13 -1.22% 251,821 306,188,734
2024-09-20 11.24 13.38 11.24 12.28 +9.94% 395,188 489,432,952
2024-09-19 10.99 11.28 10.8 11.17 +2.85% 87,722 97,297,157
2024-09-18 11 11.21 10.64 10.86 -2.16% 94,093 102,020,571
2024-09-13 11.58 11.71 11.06 11.1 -5.05% 122,223 138,204,549
2024-09-12 11.73 11.93 11.47 11.69 -0.51% 127,993 149,647,840
2024-09-11 11.99 12.05 11.68 11.75 -4% 152,578 180,407,091
2024-09-10 11.7 12.32 11.44 12.24 +3.99% 259,386 309,317,793
2024-09-09 11.1 12.09 10.96 11.77 +4.53% 195,015 226,660,995
2024-09-06 11.61 11.63 11.22 11.26 -4.82% 137,742 156,804,699
2024-09-05 11.28 11.84 11.2 11.83 +4.78% 219,643 254,312,359
2024-09-04 11.22 11.35 11.03 11.29 -1.4% 104,136 116,888,016
2024-09-03 11.3 11.58 11.2 11.45 +0.62% 158,168 180,088,014
2024-09-02 11.55 11.62 11.25 11.38 -2.98% 215,190 245,406,042
2024-08-30 10.66 12.59 10.57 11.73 +9.22% 306,499 359,355,225
2024-08-29 10.58 10.78 10.2 10.74 +2.09% 60,538 63,902,020
2024-08-28 10.43 10.62 10.2 10.52 +0.86% 56,245 58,700,162
2024-08-27 10.8 10.84 10.37 10.43 -4.05% 78,924 83,233,076
2024-08-26 11.07 11.09 10.59 10.87 -1.27% 98,132 106,545,735
2024-08-23 10.84 11.06 10.46 11.01 +3.38% 128,487 139,843,317
2024-08-22 10.86 11.28 10.6 10.65 -2.11% 79,170 86,028,779
2024-08-21 11.01 11.15 10.8 10.88 -0.64% 79,547 87,121,058
2024-08-20 11.11 11.2 10.86 10.95 -2.32% 95,420 104,830,465
2024-08-19 11.26 11.45 11.05 11.21 -4.02% 167,598 187,799,731
2024-08-16 11.1 11.92 11.1 11.68 +6.57% 272,490 316,598,913
2024-08-15 10.35 11.19 10.31 10.96 +4.78% 155,324 167,885,807
2024-08-14 10.25 10.57 10.11 10.46 +2.75% 72,621 75,400,803
2024-08-13 10.12 10.19 9.92 10.18 +1.29% 42,122 42,316,127
2024-08-12 10.26 10.29 9.99 10.05 -1.95% 53,883 54,333,812
2024-08-09 10.47 10.65 10.25 10.25 -1.44% 58,633 61,079,219
2024-08-08 10.68 10.76 10.31 10.4 -3.88% 98,972 103,560,743
2024-08-07 10.17 10.88 10.14 10.82 +6.5% 144,419 153,982,745
2024-08-06 10.17 10.26 9.99 10.16 +1.6% 53,361 53,892,077
2024-08-05 10.4 10.62 9.98 10 -5.57% 96,277 98,860,327
2024-08-02 10.84 10.9 10.53 10.59 -3.55% 97,827 105,045,691
2024-08-01 11.07 11.11 10.88 10.98 +0.92% 116,412 128,015,044
2024-07-31 10.57 10.92 10.57 10.88 +2.45% 141,283 152,639,174
2024-07-30 10.57 10.82 10.57 10.62 -1.58% 132,902 141,892,159
2024-07-29 10.4 10.94 10.29 10.79 +3.45% 203,335 216,251,927
2024-07-26 10.35 10.49 10.15 10.43 +1.26% 167,561 173,233,579
2024-07-25 10.54 10.65 10.1 10.3 -2.28% 211,783 218,056,199
2024-07-24 11.12 11.47 10.48 10.54 -11.28% 379,587 411,008,305
2024-07-23 12.49 12.5 11.06 11.88 +14.01% 448,730 543,617,983
2024-07-22 10.06 10.98 10.02 10.42 +5.47% 144,716 151,492,955
2024-07-19 9.42 9.91 9.37 9.88 +4.55% 53,830 52,431,645
2024-07-18 9.53 9.7 9.23 9.45 -2.78% 55,489 52,101,564
2024-07-17 10.1 10.13 9.69 9.72 -3.76% 48,577 47,736,103
2024-07-16 10.02 10.17 9.9 10.1 +0.3% 38,291 38,499,086
2024-07-15 10.35 10.47 10.03 10.07 -3.73% 46,184 46,916,627
2024-07-12 10.6 10.75 10.46 10.46 -1.69% 31,531 33,377,387
2024-07-11 10.42 10.69 10.42 10.64 +3.91% 45,533 48,204,022
2024-07-10 10.49 10.5 10.22 10.24 -2.01% 36,934 38,239,823
2024-07-09 10.1 10.48 9.96 10.45 +3.26% 48,823 50,004,134
2024-07-08 10.5 10.55 10.08 10.12 -4.53% 40,141 41,171,409
2024-07-05 10.3 10.67 10.15 10.6 +3.01% 51,994 54,306,741
2024-07-04 10.74 10.83 10.26 10.29 -3.65% 41,093 42,922,757
2024-07-03 11.01 11.03 10.66 10.68 -3% 45,238 48,688,355
2024-07-02 10.73 11.15 10.71 11.01 +2.71% 64,438 70,627,830
2024-07-01 10.6 10.81 10.39 10.72 -0.92% 63,659 67,412,136
2024-06-28 10.85 11.09 10.7 10.82 -0.18% 63,383 69,187,614
2024-06-27 10.9 11.32 10.75 10.84 -0.55% 91,143 100,040,004
2024-06-26 10.27 10.93 10.12 10.9 +6.24% 65,777 69,724,173
2024-06-25 10.55 10.59 10.13 10.26 -1.82% 53,124 54,689,418
2024-06-24 10.94 11.01 10.4 10.45 -5.6% 80,986 85,838,715
2024-06-21 10.86 11.32 10.64 11.07 -0.27% 103,760 114,356,703
2024-06-20 11.19 12.19 11.1 11.1 -1.77% 168,517 194,288,935
2024-06-19 11.42 11.65 11.26 11.3 +0.44% 90,276 103,339,451
2024-06-18 11.01 11.37 11.01 11.25 +1.35% 97,060 108,943,837
2024-06-17 11.29 11.63 10.69 11.1 +1.83% 127,855 140,984,815
2024-06-14 10.76 10.92 10.58 10.9 +1.3% 37,422 40,371,984
2024-06-13 10.91 11.09 10.7 10.76 -0.92% 42,269 45,840,390
2024-06-12 10.58 10.9 10.46 10.86 +2.55% 47,294 51,133,518
2024-06-11 10.36 10.62 10.1 10.59 +1.83% 54,714 56,958,350
2024-06-07 10.29 10.58 10.16 10.4 +2.16% 63,609 65,950,688
2024-06-06 10.9 11.19 9.98 10.18 -6.61% 100,693 104,677,416
2024-06-05 11.1 11.17 10.82 10.9 -2.42% 54,730 60,147,603
2024-06-04 11.88 12 11.09 11.17 -6.29% 75,759 85,615,521
2024-06-03 12.12 12.28 11.85 11.92 -2.21% 40,489 48,725,550
2024-05-31 11.99 12.25 11.9 12.19 +1.92% 40,986 49,828,484
2024-05-30 12.02 12.13 11.83 11.96 -1.32% 33,221 39,812,910
2024-05-29 12.2 12.34 12.01 12.12 +0.17% 39,035 47,448,362
2024-05-28 12.14 12.35 11.96 12.1 -1.47% 28,521 34,630,901
2024-05-27 12.06 12.4 11.93 12.28 -0.41% 47,082 57,010,244
2024-05-24 12.64 12.99 12.26 12.33 -2.91% 70,479 88,595,141
2024-05-23 13.03 13.5 12.62 12.7 -1.63% 101,800 132,551,906
2024-05-22 12.3 12.96 12.3 12.91 +3.69% 64,438 82,265,691
2024-05-21 12.53 12.7 12.37 12.45 -1.43% 31,273 39,079,345
2024-05-20 12.78 12.84 12.53 12.63 -1.33% 41,912 53,084,402
2024-05-17 12.69 12.87 12.49 12.8 +1.91% 42,448 53,981,045
2024-05-16 12.36 12.72 12.31 12.56 +3.12% 50,428 63,152,095
2024-05-15 12.27 12.41 12.09 12.18 -0.81% 25,767 31,574,548
2024-05-14 12.12 12.42 12.12 12.28 +1.32% 29,040 35,600,491
2024-05-13 12.61 12.61 12.05 12.12 -3.81% 44,477 54,265,377
2024-05-10 13 13.03 12.55 12.6 -3.23% 44,201 56,104,316
2024-05-09 12.87 13.12 12.85 13.02 +1.09% 35,613 46,329,959
2024-05-08 13.09 13.26 12.82 12.88 -1.75% 51,607 67,056,692
2024-05-07 12.96 13.19 12.76 13.11 +1.08% 61,419 80,029,593
2024-05-06 13.4 13.64 12.81 12.97 -3.35% 106,075 139,140,934
2024-04-30 13.5 13.66 13.3 13.42 -2.4% 83,573 112,439,237
2024-04-29 13.78 14.05 13.53 13.75 -1.36% 115,707 159,108,516
2024-04-26 13.53 14.04 13.53 13.94 +3.03% 50,623 70,125,948
2024-04-25 13.46 13.62 13.37 13.53 -0.88% 37,611 50,857,426
2024-04-24 13.11 13.65 13.11 13.65 +5.41% 54,822 73,802,659
2024-04-23 12.8 13.05 12.63 12.95 +2.86% 39,403 50,817,595
2024-04-22 12.5 12.78 12.13 12.59 -0.87% 34,582 43,367,363
2024-04-19 12.9 13.08 12.6 12.7 -2.08% 43,658 55,632,821
2024-04-18 13.1 13.27 12.74 12.97 -0.99% 47,445 61,764,507
2024-04-17 12.18 13.1 12.18 13.1 +10.92% 53,336 68,373,383
2024-04-16 12.89 13 11.69 11.81 -8.45% 63,656 76,690,383
2024-04-15 13.69 13.84 12.68 12.9 -6.25% 57,978 75,971,801
2024-04-12 14.04 14.26 13.67 13.76 -1.29% 38,347 53,555,041
2024-04-11 14.2 14.35 13.84 13.94 +0.5% 36,623 51,732,373
2024-04-10 14.48 14.5 13.77 13.87 -3.34% 30,677 42,954,244
2024-04-09 14.35 14.6 14.24 14.35 +0.7% 28,780 41,404,707
2024-04-08 14.6 14.75 14.22 14.25 -3.59% 35,637 51,333,443
2024-04-03 15.13 15.13 14.61 14.78 -3.02% 38,910 57,729,321
2024-04-02 15.45 15.58 15.11 15.24 -2.31% 35,684 54,425,880
2024-04-01 15.55 15.7 15.39 15.6 +0.97% 42,994 66,774,756
2024-03-29 15.29 15.45 14.81 15.45 +1.64% 52,883 80,112,150
2024-03-28 14.36 15.41 14.36 15.2 +5.41% 65,835 99,139,998
2024-03-27 15.47 15.49 14.4 14.42 -6.85% 66,816 99,111,061
2024-03-26 15.52 15.87 15.1 15.48 -1.4% 71,079 109,919,605
2024-03-25 16.17 16.49 15.55 15.7 -3.56% 76,201 123,174,705
2024-03-22 16.35 16.6 15.9 16.28 -0.91% 84,226 136,558,558
2024-03-21 16.45 16.64 16.26 16.43 -0.36% 70,097 115,309,280
2024-03-20 16.5 16.7 16.24 16.49 -0.6% 95,754 157,544,929
2024-03-19 17.31 17.33 16.5 16.59 -2.87% 134,638 226,316,736
2024-03-18 16.38 17.08 16.35 17.08 +2.64% 142,306 238,129,240
2024-03-15 16.32 16.78 16.1 16.64 -0.95% 141,982 232,791,135
2024-03-14 15.85 17.08 15.74 16.8 +3.77% 223,621 368,630,898
2024-03-13 15.8 17.88 15.79 16.19 +4.99% 226,473 376,455,207
2024-03-12 15.31 15.6 15.14 15.42 +0.46% 77,415 118,851,643
2024-03-11 15.02 15.35 14.97 15.35 -0.71% 73,588 111,586,994
2024-03-08 14.91 15.47 14.69 15.46 +4.74% 91,542 138,974,359
2024-03-07 15.4 15.5 14.67 14.76 -3.59% 77,937 117,188,262
2024-03-06 14.98 15.55 14.9 15.31 +2.07% 87,997 134,126,588
2024-03-05 15 15.49 14.83 15 -3.66% 107,984 163,423,497
2024-03-04 15.8 15.8 15.12 15.57 -0.32% 111,385 172,762,727
2024-03-01 15 15.99 14.7 15.62 +3.99% 139,707 216,032,362
2024-02-29 14.02 15.07 14.02 15.02 +5.03% 110,978 164,495,970
2024-02-28 15.92 15.97 14.08 14.3 -10.96% 189,192 289,770,417
2024-02-27 15.42 16.06 15.14 16.06 +3.61% 205,226 319,160,111
2024-02-26 15.01 16.2 14.85 15.5 -4.32% 300,146 472,129,926
2024-02-23 14.43 16.2 14.41 16.2 +20% 285,230 456,159,199
2024-02-22 12.96 13.74 12.96 13.5 +5.22% 98,590 132,018,255
2024-02-21 12.46 13.38 12.34 12.83 +1.58% 85,810 111,368,431
2024-02-20 12.37 12.74 12.18 12.63 +0.72% 69,162 86,851,010
2024-02-19 11.9 12.68 11.9 12.54 +10.19% 101,733 125,285,491
2024-02-08 10.19 11.44 10.03 11.38 +13.57% 87,111 93,223,831
2024-02-07 10.24 10.76 9.9 10.02 -1.76% 82,447 84,793,344
2024-02-06 9.99 10.71 8.79 10.2 +0.29% 95,010 92,271,464
2024-02-05 12.01 12.01 9.89 10.17 -15.46% 117,514 123,337,958
2024-02-02 12.95 13.24 11.71 12.03 -6.09% 55,336 68,450,561
2024-02-01 12.78 13.08 12.38 12.81 +0.16% 46,037 58,593,735
2024-01-31 13.34 13.65 12.7 12.79 -6.3% 57,161 74,685,672
2024-01-30 14.39 14.45 13.57 13.65 -5.93% 51,035 71,148,861
2024-01-29 15.25 15.45 14.51 14.51 -4.79% 44,204 65,422,194
2024-01-26 15.48 15.7 15.22 15.24 -1.74% 53,572 82,771,521
2024-01-25 15.09 15.65 14.89 15.51 +2.85% 59,490 91,604,557
2024-01-24 14.79 15.25 14.66 15.08 +3.36% 52,205 77,936,813
2024-01-23 14.9 15.2 14.5 14.59 -2.67% 51,653 76,248,133
2024-01-22 15.77 16.15 14.79 14.99 -5.13% 59,456 93,104,518
2024-01-19 15.68 16.07 15.5 15.8 -0.38% 54,450 86,082,697
2024-01-18 15.78 15.96 15.19 15.86 -0.5% 58,965 91,884,045
2024-01-17 16.46 16.46 15.9 15.94 -2.69% 44,726 72,138,091
2024-01-16 16.64 16.98 15.91 16.38 -2.62% 96,352 155,829,071
2024-01-15 17.46 17.46 16.62 16.82 -4.65% 91,364 154,493,908
2024-01-12 17.9 18.06 17.6 17.64 -2.86% 93,233 165,886,975
2024-01-11 17.29 18.18 17.24 18.16 +6.01% 147,854 264,047,705
2024-01-10 17.74 17.82 16.9 17.13 -3.6% 106,872 184,087,916
2024-01-09 17.89 18.24 17.21 17.77 +1.02% 142,628 252,800,362
2024-01-08 17 18.47 16.48 17.59 +3.29% 159,774 282,065,721
2024-01-05 17.87 17.91 16.9 17.03 -5.23% 97,766 169,119,765
2024-01-04 17.58 17.97 17.37 17.97 +3.28% 96,374 170,818,200
2024-01-03 17.51 17.63 17.2 17.4 -1.02% 41,145 71,606,395
2024-01-02 17.69 17.88 17.54 17.58 -0.73% 40,762 71,991,828

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

х╕╕щЭТчзСцКА 603125

近期数据

ф╣Ече║шВбф╗╜ 300994

近期数据

ф╕нхЫ╜щУБх╗║ 601186

近期数据

щХ┐хЯОхЖЫх╖е 601606

2023年全年

хМЧц▒╜шУЭш░╖ 600733

近期数据

хоПцЯПцЦ░цЭР 605366

近期数据

ш┐ЬцЦ╣ф┐бцБп 300306

近期数据

щЗСш┐кхЕЛ 688670

2024年至今

ц╕ЭхЖЬхХЖшбМ 601077

近三个月

цЛУшНЖчзСцКА 688072

2022-2023两年

热门概念板块

元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
虚拟现实
数字经济
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

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