х░ЪхУБхоЕщЕН 300616

数据更新至:

添加到对比分析

12.77 -0.62%

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

12.77
-0.62% -0.08
12.83
开盘价
12.83
最高价
12.57
最低价
20,264
成交量
数据更新至: 2025-03-25

技术指标

13.20
MA5 (5日均线)
13.38
MA10 (10日均线)
13.37
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 12.83 12.83 12.57 12.77 -0.62% 20,264 25,732,561
2025-03-24 13.31 13.31 12.55 12.85 -2.95% 55,152 70,957,062
2025-03-21 13.51 13.55 13.1 13.24 -2.36% 38,004 50,576,192
2025-03-20 13.65 13.72 13.49 13.56 -0.29% 28,886 39,260,121
2025-03-19 13.73 13.8 13.55 13.6 -0.66% 33,810 46,065,340
2025-03-18 13.85 13.89 13.59 13.69 -1.16% 38,912 53,236,542
2025-03-17 14.07 14.16 13.58 13.85 -1.28% 81,449 112,223,239
2025-03-14 13.06 14.28 12.98 14.03 +7.67% 127,064 175,412,915
2025-03-13 13.16 13.18 12.87 13.03 -0.99% 34,130 44,383,324
2025-03-12 13.43 13.45 13.13 13.16 -1.57% 36,329 48,112,425
2025-03-11 13.31 13.4 13.22 13.37 -0.89% 31,956 42,510,944
2025-03-10 13.46 13.74 13.36 13.49 +0.3% 36,142 48,861,338
2025-03-07 13.77 13.92 13.36 13.45 -2.04% 52,512 70,929,064
2025-03-06 13.27 13.88 13.15 13.73 +5.05% 77,029 104,392,893
2025-03-05 13.2 13.24 12.89 13.07 -1.13% 34,752 45,160,774
2025-03-04 13.15 13.44 13.07 13.22 -0.15% 39,936 52,822,407
2025-03-03 13.05 13.49 12.96 13.24 +1.92% 59,891 79,657,312
2025-02-28 13.53 13.65 12.92 12.99 -4.27% 52,767 69,797,194
2025-02-27 13.52 13.66 13.26 13.57 +0.37% 40,145 54,128,614
2025-02-26 13.35 13.57 13.35 13.52 +1.88% 45,273 60,937,889
2025-02-25 13.28 13.45 13.2 13.27 -1.56% 48,188 64,187,708
2025-02-24 13.55 13.92 13.34 13.48 -1.25% 66,559 90,463,897
2025-02-21 13.53 13.85 13.4 13.65 +0.52% 61,510 83,732,805
2025-02-20 13.58 13.75 13.37 13.58 0% 54,989 74,480,639
2025-02-19 13.5 13.68 13.26 13.58 +0.74% 66,728 90,035,569
2025-02-18 14.37 14.43 13.4 13.48 -5.54% 97,649 135,241,148
2025-02-17 14.47 15.38 14.11 14.27 +4.93% 221,976 326,756,095
2025-02-14 12.95 13.7 12.77 13.6 +5.59% 111,801 148,769,158
2025-02-13 12.94 13.21 12.81 12.88 -0.46% 58,688 76,296,742
2025-02-12 13.28 13.28 12.71 12.94 -1.82% 79,309 101,964,848
2025-02-11 13.17 13.77 13.03 13.18 +0.61% 130,459 175,170,451
2025-02-10 12.26 13.18 12.24 13.1 +6.76% 94,879 120,914,741
2025-02-07 12.08 12.4 12.03 12.27 +1.57% 50,870 62,425,455
2025-02-06 11.97 12.1 11.74 12.08 +0.92% 36,316 43,374,801
2025-02-05 11.94 12.06 11.8 11.97 +1.96% 30,947 36,856,249
2025-01-27 12.1 12.32 11.71 11.74 -3.06% 55,198 66,384,736
2025-01-24 11.65 12.35 11.6 12.11 +3.77% 64,078 76,655,435
2025-01-23 11.71 11.93 11.66 11.67 +0.95% 41,642 49,215,081
2025-01-22 11.71 11.71 11.46 11.56 -2.2% 34,187 39,502,154
2025-01-21 11.94 12.06 11.76 11.82 -0.67% 32,624 38,696,902
2025-01-20 11.81 11.98 11.69 11.9 +0.85% 34,700 41,228,385
2025-01-17 11.87 11.94 11.65 11.8 -0.42% 40,704 48,038,236
2025-01-16 11.81 12.08 11.78 11.85 +0.68% 42,291 50,391,833
2025-01-15 12.09 12.09 11.61 11.77 +0.6% 49,899 58,662,643
2025-01-14 11.22 11.72 11.2 11.7 +4.65% 46,178 53,038,847
2025-01-13 10.9 11.18 10.72 11.18 +1.45% 35,026 38,538,293
2025-01-10 11.63 11.64 11.02 11.02 -4.92% 44,960 50,886,716
2025-01-09 11.56 11.72 11.48 11.59 0% 34,076 39,601,880
2025-01-08 11.63 11.72 11.25 11.59 -0.86% 40,986 47,246,508
2025-01-07 11.45 11.69 11.36 11.69 +2.19% 36,717 42,441,241
2025-01-06 11.68 11.75 11.17 11.44 -2.14% 49,798 57,137,915
2025-01-03 12.1 12.5 11.66 11.69 -3.15% 72,939 87,282,274
2025-01-02 12.31 12.64 11.95 12.07 -1.47% 48,176 59,346,619
2024-12-31 12.69 12.84 12.23 12.25 -3.24% 48,454 60,623,893
2024-12-30 12.97 12.98 12.6 12.66 -2.62% 47,159 59,906,236
2024-12-27 12.98 13.18 12.92 13 0% 45,063 58,944,291
2024-12-26 13.02 13.24 12.95 13 -0.38% 38,183 49,969,330
2024-12-25 13.31 13.38 12.81 13.05 -2.1% 55,467 72,244,189
2024-12-24 13.34 13.43 13.05 13.33 +0.15% 49,611 65,804,451
2024-12-23 13.97 14.05 13.21 13.31 -5.47% 73,785 99,845,215
2024-12-20 13.95 14.3 13.86 14.08 +0.57% 53,901 76,259,808
2024-12-19 14.01 14.17 13.73 14 -1.2% 66,303 92,245,262
2024-12-18 14.43 14.5 13.95 14.17 -1.8% 74,609 105,957,847
2024-12-17 15.43 15.51 14.32 14.43 -6.96% 108,415 159,884,234
2024-12-16 15.7 16.09 15.36 15.51 -1.34% 125,626 196,924,083
2024-12-13 15.8 16 15.49 15.72 -2.96% 161,575 253,163,281
2024-12-12 15.14 16.49 15 16.2 +7.28% 227,076 360,030,186
2024-12-11 14.6 15.2 14.5 15.1 +3.5% 118,140 176,723,085
2024-12-10 15.05 15.45 14.58 14.59 +1.18% 152,190 229,917,900
2024-12-09 14.54 14.64 14.22 14.42 -0.83% 52,478 75,630,628
2024-12-06 14.47 14.67 14.28 14.54 +0.83% 61,542 89,274,835
2024-12-05 14.32 14.55 14.32 14.42 -0.35% 61,414 88,580,918
2024-12-04 14.88 14.9 14.3 14.47 -3.21% 84,451 123,009,029
2024-12-03 15.28 15.45 14.66 14.95 -2.61% 127,568 191,020,519
2024-12-02 14.77 15.55 14.59 15.35 +3.51% 137,574 207,314,034
2024-11-29 14.56 15.12 14.5 14.83 +1.37% 130,934 195,116,891
2024-11-28 14.55 14.85 14.44 14.63 +1.53% 139,726 204,807,171
2024-11-27 13.68 14.44 13.31 14.41 +4.8% 132,351 185,547,526
2024-11-26 13.78 14.04 13.7 13.75 -0.58% 82,300 113,918,170
2024-11-25 13.21 14.08 13.06 13.83 +4.06% 100,861 136,816,195
2024-11-22 13.9 14.23 13.2 13.29 -3.42% 108,309 150,235,254
2024-11-21 13.82 13.97 13.55 13.76 -0.94% 63,876 88,015,261
2024-11-20 13.66 13.9 13.53 13.89 +1.09% 76,282 104,909,369
2024-11-19 13.32 13.75 13.1 13.74 +0.81% 95,918 128,315,368
2024-11-18 13.47 14.24 13.1 13.63 +2.56% 124,381 170,023,870
2024-11-15 13.58 13.83 13.29 13.29 -2.99% 70,898 96,237,949
2024-11-14 14.3 14.6 13.6 13.7 -1.93% 89,095 125,216,908
2024-11-13 14.12 14.28 13.72 13.97 -1.9% 91,245 127,177,670
2024-11-12 14.2 14.73 14.09 14.24 -0.35% 116,564 167,939,520
2024-11-11 14.11 14.3 13.84 14.29 +1.2% 92,076 129,419,184
2024-11-08 14.58 14.61 13.98 14.12 -0.21% 138,218 197,136,452
2024-11-07 13.75 14.16 13.55 14.15 +2.91% 133,750 187,122,721
2024-11-06 13.22 14.17 12.99 13.75 +4.01% 137,923 187,121,714
2024-11-05 12.87 13.29 12.87 13.22 +2.24% 61,483 80,821,473
2024-11-04 12.78 12.95 12.68 12.93 +1.25% 50,795 65,099,969
2024-11-01 13.05 13.25 12.69 12.77 -2.74% 74,341 96,065,774
2024-10-31 13.1 13.45 12.96 13.13 +0.61% 77,434 102,090,338
2024-10-30 13.21 13.56 12.86 13.05 -2.54% 80,743 106,084,498
2024-10-29 14.2 14.33 13.37 13.39 -4.9% 92,207 126,350,565
2024-10-28 13.55 14.1 13.54 14.08 +3.99% 116,985 162,764,720
2024-10-25 13.23 13.63 13.2 13.54 +2.73% 79,544 107,344,402
2024-10-24 13.22 13.38 13.14 13.18 -1.2% 59,862 79,195,229
2024-10-23 13.47 13.77 13.27 13.34 -0.82% 93,958 126,805,402
2024-10-22 13.3 13.65 13.3 13.45 +0.45% 80,316 108,331,766
2024-10-21 13.2 13.57 13.09 13.39 +1.13% 105,319 140,474,501
2024-10-18 12.9 13.47 12.67 13.24 +2% 123,912 161,254,409
2024-10-17 13.66 14.06 12.91 12.98 -4.42% 145,940 195,680,256
2024-10-16 13.07 13.85 13.06 13.58 +3.19% 114,158 154,837,595
2024-10-15 13.43 13.56 13 13.16 -2.37% 90,105 120,243,807
2024-10-14 13.22 13.59 12.96 13.48 +3.37% 86,033 114,536,434
2024-10-11 13.65 13.65 12.81 13.04 -4.82% 100,605 133,456,542
2024-10-10 13.45 14.15 13.3 13.7 +1.71% 134,300 184,019,037
2024-10-09 15.01 15.3 13.47 13.47 -20.01% 231,641 332,482,929
2024-10-08 18.82 19.23 15.32 16.84 +2.06% 378,956 659,987,461
2024-09-30 16 17.09 14.33 16.5 +14.82% 345,571 542,619,021
2024-09-27 14.4 14.87 13.58 14.37 +7.8% 323,087 462,681,415
2024-09-26 10.75 13.33 10.75 13.33 +19.98% 249,094 298,560,008
2024-09-25 10.61 12.15 10.45 11.11 +7.86% 166,740 187,377,886
2024-09-24 9.95 10.31 9.93 10.3 +4.36% 35,076 35,487,730
2024-09-23 9.75 9.92 9.68 9.87 +1.02% 19,866 19,523,049
2024-09-20 9.78 9.85 9.71 9.77 -0.2% 13,811 13,493,770
2024-09-19 9.54 9.9 9.54 9.79 +3.16% 28,206 27,537,647
2024-09-18 9.63 9.64 9.27 9.49 -0.73% 18,342 17,355,888
2024-09-13 9.65 9.72 9.51 9.56 -0.83% 23,391 22,394,853
2024-09-12 9.65 9.78 9.62 9.64 -0.52% 15,016 14,558,598
2024-09-11 9.67 9.8 9.58 9.69 +0.31% 15,600 15,094,356
2024-09-10 9.67 9.71 9.49 9.66 0% 16,462 15,805,214
2024-09-09 9.65 9.72 9.5 9.66 0% 16,662 16,018,063
2024-09-06 9.88 9.97 9.66 9.66 -2.62% 23,800 23,220,754
2024-09-05 9.69 9.98 9.66 9.92 +2.48% 27,379 26,958,100
2024-09-04 9.75 9.87 9.62 9.68 -1.83% 29,007 28,229,375
2024-09-03 9.63 9.86 9.56 9.86 +2.39% 26,233 25,519,483
2024-09-02 9.84 9.91 9.59 9.63 -3.12% 30,891 30,083,333
2024-08-30 9.61 10.17 9.55 9.94 +2.05% 46,096 45,628,235
2024-08-29 9.69 9.79 9.6 9.74 +0.52% 17,169 16,706,056
2024-08-28 9.64 9.79 9.54 9.69 +0.41% 15,113 14,635,042
2024-08-27 9.84 9.87 9.61 9.65 -1.83% 20,775 20,155,592
2024-08-26 9.69 9.94 9.66 9.83 +1.34% 18,558 18,247,316
2024-08-23 9.71 9.77 9.52 9.7 +0.31% 27,260 26,257,590
2024-08-22 9.78 9.95 9.58 9.67 -1.33% 33,026 32,034,967
2024-08-21 9.73 9.88 9.65 9.8 +0.72% 25,157 24,530,440
2024-08-20 10.01 10.03 9.63 9.73 -3.09% 32,784 32,064,029
2024-08-19 10.04 10.19 9.85 10.04 0% 33,667 33,686,342
2024-08-16 10.27 10.33 10.04 10.04 -2.24% 37,315 37,722,261
2024-08-15 10.17 10.37 10.02 10.27 +0.69% 32,775 33,529,734
2024-08-14 10.32 10.36 10.11 10.2 -1.16% 23,144 23,639,342
2024-08-13 10.48 10.57 10.16 10.32 -1.81% 29,715 30,522,858
2024-08-12 10.64 10.72 10.47 10.51 -2.41% 23,540 24,845,039
2024-08-09 10.67 11.04 10.65 10.77 +0.65% 43,163 46,872,017
2024-08-08 11.03 11.08 10.45 10.7 -2.99% 58,212 62,027,882
2024-08-07 11.09 11.29 10.91 11.03 -0.99% 20,200 22,375,641
2024-08-06 11.04 11.18 11.01 11.14 +1.64% 14,153 15,698,928
2024-08-05 11.1 11.44 10.95 10.96 -1.53% 22,891 25,580,398
2024-08-02 11.28 11.53 11.12 11.13 -2.54% 31,856 35,916,266
2024-08-01 11.27 11.57 11.14 11.42 +1.24% 36,623 41,375,598
2024-07-31 11.25 11.36 11.02 11.28 0% 30,810 34,501,524
2024-07-30 10.61 11.46 10.56 11.28 +6.21% 46,675 52,166,037
2024-07-29 10.55 10.68 10.38 10.62 +0.57% 10,349 10,926,558
2024-07-26 10.42 10.69 10.42 10.56 +0.57% 12,716 13,464,746
2024-07-25 10.54 10.84 10.44 10.5 -0.94% 20,180 21,401,508
2024-07-24 10.32 10.76 10.06 10.6 +2.71% 25,523 26,638,950
2024-07-23 10.51 10.57 10.3 10.32 -1.81% 12,000 12,531,252
2024-07-22 10.57 10.64 10.44 10.51 -0.85% 11,885 12,484,283
2024-07-19 10.8 10.8 10.51 10.6 +0.95% 14,319 15,198,612
2024-07-18 10.44 10.51 10.18 10.5 +0.1% 14,802 15,309,339
2024-07-17 10.61 10.68 10.46 10.49 -0.66% 13,651 14,423,432
2024-07-16 10.55 10.63 10.45 10.56 0% 11,518 12,121,971
2024-07-15 10.87 10.9 10.53 10.56 -3.21% 15,244 16,224,258
2024-07-12 11.02 11.4 10.88 10.91 -1% 21,839 24,258,155
2024-07-11 10.65 11.07 10.65 11.02 +4.75% 21,985 23,899,196
2024-07-10 10.46 10.63 10.4 10.52 0% 11,218 11,778,917
2024-07-09 10.44 10.62 10.17 10.52 +0.57% 14,408 15,007,489
2024-07-08 10.7 10.72 10.28 10.46 -1.97% 20,194 21,058,939
2024-07-05 10.6 10.78 10.48 10.67 -0.74% 16,782 17,886,172
2024-07-04 10.89 10.93 10.35 10.75 -1.65% 39,712 41,973,806
2024-07-03 10.98 11.23 10.87 10.93 -0.91% 19,297 21,304,161
2024-07-02 11.17 11.25 10.96 11.03 -1.78% 25,919 28,757,369
2024-07-01 11.05 11.3 11.03 11.23 +1.54% 33,419 37,334,440
2024-06-28 11.06 11.36 10.96 11.06 0% 17,236 19,237,780
2024-06-27 11.18 11.38 11.05 11.06 -1.86% 20,074 22,577,285
2024-06-26 11.07 11.31 11.01 11.27 +0.71% 23,075 25,772,457
2024-06-25 11 11.47 10.8 11.19 +4.09% 40,510 45,027,669
2024-06-24 11.13 11.13 10.5 10.75 -3.93% 38,079 40,887,732
2024-06-21 11.01 11.25 10.9 11.19 +1.45% 14,357 15,931,252
2024-06-20 11.43 11.44 11.03 11.03 -3.67% 20,481 22,933,902
2024-06-19 11.35 11.56 11.27 11.45 +0.44% 21,394 24,479,558
2024-06-18 11.37 11.42 11.23 11.4 +0.71% 13,065 14,837,049
2024-06-17 11.5 11.5 11.29 11.32 -2.33% 16,432 18,665,641
2024-06-14 11.37 11.69 11.2 11.59 +2.02% 23,325 26,800,928
2024-06-13 11.65 11.7 11.3 11.36 -2.15% 24,456 27,993,380
2024-06-12 11.5 11.65 11.4 11.61 +0.96% 19,268 22,297,150
2024-06-11 11.45 11.65 11.37 11.5 -2.04% 25,123 28,871,932
2024-06-07 12.3 12.4 11.67 11.74 +0.77% 32,359 38,576,492
2024-06-06 11.83 11.89 11.11 11.65 -1.52% 55,122 63,213,551
2024-06-05 12 12.07 11.76 11.83 -1.66% 32,749 38,729,221
2024-06-04 11.92 12.17 11.7 12.03 +0.17% 34,781 41,572,917
2024-06-03 12.16 12.16 11.72 12.01 -0.91% 50,945 60,800,433
2024-05-31 12.29 12.49 12.08 12.12 -1.46% 56,630 69,332,842
2024-05-30 12.65 12.68 12.24 12.3 -3.68% 50,000 61,910,134
2024-05-29 12.73 13.09 12.7 12.77 +0.55% 51,236 65,924,069
2024-05-28 13.61 13.69 12.65 12.7 -11.99% 76,480 99,377,375
2024-05-27 14.37 14.7 13.87 14.43 +0.42% 75,539 107,269,352
2024-05-24 14.93 15.18 14.25 14.37 -3.75% 99,135 144,111,003
2024-05-23 15.02 16 14.88 14.93 -2.61% 146,973 224,902,217
2024-05-22 15.01 16.08 14.7 15.33 +3.02% 188,955 290,317,954
2024-05-21 15 15.54 14.81 14.88 -2.11% 109,031 164,651,940
2024-05-20 15.8 15.85 15.08 15.2 -6.63% 208,790 320,973,745
2024-05-17 14.85 16.39 14.6 16.28 +10.37% 224,847 343,035,747
2024-05-16 13.73 15.54 13.63 14.75 +8.06% 131,978 193,015,220
2024-05-15 13.54 14.03 13.4 13.65 +0.22% 32,097 44,176,164
2024-05-14 13.42 13.75 13.2 13.62 +2.71% 30,281 41,089,986
2024-05-13 13.56 13.59 13.15 13.26 -2.93% 23,785 31,660,860
2024-05-10 13.85 13.86 13.52 13.66 -1.16% 23,709 32,371,276
2024-05-09 13.49 13.82 13.49 13.82 +2.67% 21,390 29,367,977
2024-05-08 13.83 13.84 13.44 13.46 -2.6% 17,732 24,038,487
2024-05-07 13.87 13.94 13.62 13.82 -0.14% 19,338 26,584,093
2024-05-06 13.61 13.86 13.6 13.84 +3.13% 29,017 39,938,026
2024-04-30 13.53 13.72 13.33 13.42 -1.25% 24,848 33,492,988
2024-04-29 13.16 13.64 13.01 13.59 +2.95% 37,934 50,735,811
2024-04-26 12.91 13.2 12.8 13.2 +1.93% 20,113 26,244,663
2024-04-25 12.93 13.22 12.83 12.95 0% 19,055 24,827,314
2024-04-24 12.79 13.17 12.75 12.95 +1.09% 19,302 25,015,101
2024-04-23 12.57 12.92 12.52 12.81 +1.51% 19,833 25,252,427
2024-04-22 12.5 12.72 12.08 12.62 +1.37% 19,866 24,773,279
2024-04-19 12.7 12.75 12.35 12.45 -2.2% 19,592 24,490,191
2024-04-18 12.65 12.98 12.41 12.73 +0.39% 25,783 32,835,234
2024-04-17 11.96 12.7 11.96 12.68 +6.47% 36,777 45,728,573
2024-04-16 12.42 12.43 11.68 11.91 -5.4% 37,406 44,642,155
2024-04-15 13.36 13.44 12.26 12.59 -5.83% 41,697 53,067,958
2024-04-12 13.55 13.79 13.29 13.37 -0.82% 18,911 25,574,101
2024-04-11 13.66 13.83 13.48 13.48 -1.32% 18,798 25,609,840
2024-04-10 14.2 14.2 13.5 13.66 -3.8% 21,300 29,316,353
2024-04-09 13.94 14.22 13.9 14.2 +1.79% 16,957 23,858,560
2024-04-08 14.64 14.69 13.9 13.95 -4.71% 22,899 32,432,527
2024-04-03 14.79 14.95 14.58 14.64 -0.68% 22,830 33,573,606
2024-04-02 14.69 14.84 14.56 14.74 -0.14% 23,165 34,077,222
2024-04-01 14.09 14.77 14.09 14.76 +4.68% 30,391 44,056,346
2024-03-29 14.07 14.23 13.89 14.1 +0.07% 25,186 35,342,645
2024-03-28 13.83 14.3 13.72 14.09 +2.1% 31,180 43,849,065
2024-03-27 14.16 14.46 13.8 13.8 -3.23% 30,338 42,762,196
2024-03-26 14.23 14.46 13.95 14.26 +0.21% 28,697 40,804,062
2024-03-25 14.5 14.74 14.16 14.23 -2.4% 32,913 47,567,979
2024-03-22 15.03 15.11 14.49 14.58 -2.67% 30,381 44,714,987
2024-03-21 15.11 15.24 14.73 14.98 -1.06% 28,616 42,818,695
2024-03-20 14.89 15.28 14.79 15.14 +1.82% 31,643 47,505,772
2024-03-19 14.68 15.05 14.68 14.87 +0.27% 33,226 49,404,714
2024-03-18 14.77 14.9 14.51 14.83 +0.27% 36,421 53,474,337
2024-03-15 14.72 14.98 14.49 14.79 +0.07% 33,299 48,965,167
2024-03-14 14.72 15.2 14.39 14.78 +0.41% 47,392 70,363,418
2024-03-13 14.91 14.92 14.5 14.72 -1.41% 36,779 54,035,950
2024-03-12 14.31 15.11 14.22 14.93 +4.55% 53,022 77,572,230
2024-03-11 14.03 14.29 13.99 14.28 +1.28% 24,389 34,484,732
2024-03-08 14.18 14.26 13.91 14.1 -0.56% 22,396 31,563,005
2024-03-07 14.34 14.55 14.03 14.18 -1.66% 37,608 53,613,109
2024-03-06 14.69 14.73 14.01 14.42 -3.87% 59,265 84,818,423
2024-03-05 15.2 15.84 14.94 15 +1.35% 85,511 130,731,465
2024-03-04 14.11 14.96 13.82 14.8 +4.67% 45,978 65,616,055
2024-03-01 14.2 14.29 13.96 14.14 +0.14% 25,469 35,968,814
2024-02-29 13.65 14.27 13.57 14.12 +2.24% 39,874 55,849,842
2024-02-28 14.9 15.36 13.81 13.81 -7.38% 45,421 66,309,252
2024-02-27 14.5 14.92 14.36 14.91 +2.26% 17,883 26,361,633
2024-02-26 14.42 15.04 14.28 14.58 +0.55% 32,623 47,580,858
2024-02-23 14.17 14.5 14.03 14.5 +2.4% 22,597 32,264,795
2024-02-22 13.92 14.28 13.83 14.16 +0.78% 21,746 30,565,901
2024-02-21 13.83 14.56 13.71 14.05 +0.57% 25,534 36,301,615
2024-02-20 13.93 14.04 13.61 13.97 +0.29% 21,907 30,469,679
2024-02-19 13.7 14.56 13.5 13.93 +2.96% 35,737 49,984,775
2024-02-08 12.23 13.69 12.01 13.53 +10.45% 42,543 54,746,643
2024-02-07 12.51 12.51 11.85 12.25 -0.08% 47,559 57,864,198
2024-02-06 11.52 12.26 10.44 12.26 +5.33% 59,116 66,703,955
2024-02-05 13.22 13.22 11.36 11.64 -12.87% 58,051 69,421,705
2024-02-02 14.03 14.35 12.83 13.36 -5.38% 34,674 47,477,923
2024-02-01 14.41 14.41 13.67 14.12 -2.28% 26,919 37,845,932
2024-01-31 15.48 15.52 14.33 14.45 -6.17% 28,350 41,983,567
2024-01-30 15.92 15.99 15.3 15.4 -2.72% 18,722 29,331,633
2024-01-29 16.75 16.87 15.81 15.83 -2.88% 22,252 36,032,827
2024-01-26 16.05 16.65 16.05 16.3 +0.49% 31,164 51,094,781
2024-01-25 15.5 16.23 15.41 16.22 +4.04% 29,955 47,544,663
2024-01-24 15.25 15.72 14.86 15.59 +2.97% 27,498 42,073,487
2024-01-23 15.29 15.37 14.83 15.14 -0.46% 28,283 42,555,738
2024-01-22 16.58 16.59 15.21 15.21 -8.21% 33,910 53,577,400
2024-01-19 16.69 17.05 16.53 16.57 -0.48% 21,013 35,164,746
2024-01-18 17.12 17.17 16.29 16.65 -2.75% 30,673 51,093,869
2024-01-17 17.57 17.57 17.05 17.12 -2.17% 12,801 22,233,992
2024-01-16 17.55 17.61 17.24 17.5 -0.34% 14,417 25,124,507
2024-01-15 17.51 17.64 17.26 17.56 +0.34% 13,687 23,936,790
2024-01-12 17.67 17.92 17.47 17.5 -0.96% 15,948 28,203,234
2024-01-11 17.52 17.8 17.41 17.67 +0.86% 14,429 25,473,276
2024-01-10 17.61 17.8 17.37 17.52 -0.45% 13,766 24,185,033
2024-01-09 17.45 17.88 17.45 17.6 +0.98% 19,193 33,896,578
2024-01-08 17.82 17.89 17.43 17.43 -1.86% 15,860 27,939,666
2024-01-05 17.96 18.25 17.7 17.76 -1.33% 19,137 34,387,996
2024-01-04 18 18.05 17.86 18 -0.22% 14,315 25,696,711
2024-01-03 18.09 18.15 17.87 18.04 -0.28% 18,343 33,063,423
2024-01-02 18.07 18.42 17.94 18.09 +0.95% 34,260 62,216,842

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

щймх║Фщ╛Щ 600993

近期数据

х▒▒ф╕ЬщлШщАЯ 600350

2022-2023两年

хЖАф╕Ьц░┤ц│е 000401

2022-2023两年

хЫ╜ц░СцКАцЬп 300077

近期数据

х╗║хПСхРИшпЪ 603909

2022-2023两年

хЕЙцЩ║чзСцКА 300489

2024年一季度

STцШУф║ЛчЙ╣ 300376

近期数据

цЭнх╖ЮчГнчФ╡ 605011

2023年全年

ф║┐цЩ╢хЕЙчФ╡ 600537

近期数据

щХ┐щЭТчзСцКА 001324

2024年一季度

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
光伏产业
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

近半年

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