щАПцЩпчФЯхС╜ 300642

数据更新至:

添加到对比分析

14.73 +0.61%

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

14.73
+0.61% +0.09
14.63
开盘价
14.78
最高价
14.43
最低价
15,967
成交量
数据更新至: 2025-03-25

技术指标

15.09
MA5 (5日均线)
15.23
MA10 (10日均线)
15.11
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 14.63 14.78 14.43 14.73 +0.61% 15,967 23,261,389
2025-03-24 15.12 15.21 14.33 14.64 -3.37% 41,068 60,523,975
2025-03-21 15.41 15.48 15.08 15.15 -1.75% 34,318 52,283,553
2025-03-20 15.58 15.58 15.32 15.42 -0.64% 27,112 41,752,528
2025-03-19 15.57 15.6 15.36 15.52 +0.19% 34,737 53,878,069
2025-03-18 15.56 15.62 15.41 15.49 -0.19% 28,921 44,803,970
2025-03-17 15.69 15.85 15.43 15.52 -1.08% 52,250 81,116,483
2025-03-14 15.16 15.84 15.13 15.69 +4.74% 96,454 149,789,587
2025-03-13 15.08 15.16 14.76 14.98 -0.93% 36,828 55,023,463
2025-03-12 15.18 15.28 15.05 15.12 -0.4% 33,380 50,509,606
2025-03-11 15.2 15.3 14.98 15.18 -1.75% 47,616 71,985,494
2025-03-10 15.55 15.91 15.3 15.45 +1.78% 72,718 113,124,648
2025-03-07 15.29 15.35 14.99 15.18 -0.98% 63,544 96,136,492
2025-03-06 14.91 15.43 14.83 15.33 +3.37% 61,616 93,633,039
2025-03-05 15 15.05 14.61 14.83 -1.79% 37,913 55,983,987
2025-03-04 14.5 15.2 14.45 15.1 +3.42% 53,073 79,174,654
2025-03-03 14.41 14.81 14.41 14.6 +1.25% 41,838 61,398,991
2025-02-28 14.9 14.95 14.4 14.42 -3.29% 40,866 59,820,856
2025-02-27 15.04 15.06 14.75 14.91 -0.73% 43,524 64,821,822
2025-02-26 15.15 15.2 14.91 15.02 -0.53% 54,239 81,366,432
2025-02-25 15.03 15.3 14.87 15.1 -0.46% 52,552 79,289,652
2025-02-24 15.53 15.65 15.06 15.17 -3.8% 82,630 125,834,697
2025-02-21 15.12 15.85 14.89 15.77 +3.61% 90,721 138,464,035
2025-02-20 15.15 15.71 15.11 15.22 +0.59% 62,029 94,985,409
2025-02-19 15.14 15.42 14.8 15.13 +0.2% 69,681 105,319,369
2025-02-18 15.99 16.2 15.02 15.1 -2.45% 85,054 132,619,949
2025-02-17 15.39 16 15.31 15.48 +1.78% 97,540 152,735,423
2025-02-14 14.38 15.36 14.38 15.21 +5.55% 94,208 142,138,191
2025-02-13 14.67 14.67 14.38 14.41 -1.84% 28,038 40,581,147
2025-02-12 14.7 14.93 14.55 14.68 -0.14% 35,377 51,949,010
2025-02-11 14.96 15.13 14.64 14.7 -1.28% 39,806 58,953,428
2025-02-10 14.38 14.95 14.38 14.89 +3.55% 61,158 90,141,073
2025-02-07 14.17 14.63 14.17 14.38 +1.34% 42,420 61,129,581
2025-02-06 14 14.21 13.84 14.19 +0.85% 31,018 43,588,974
2025-02-05 13.97 14.14 13.93 14.07 +1.15% 18,986 26,662,464
2025-01-27 13.96 14.24 13.81 13.91 -0.22% 18,904 26,561,760
2025-01-24 13.68 13.99 13.65 13.94 +1.01% 18,483 25,536,897
2025-01-23 13.81 14.07 13.79 13.8 +0.36% 20,485 28,608,450
2025-01-22 13.91 13.98 13.64 13.75 -1.79% 15,490 21,325,319
2025-01-21 14.19 14.28 13.83 14 -0.99% 18,084 25,300,796
2025-01-20 14.06 14.19 13.82 14.14 +1.73% 21,042 29,630,759
2025-01-17 13.93 13.97 13.78 13.9 -0.71% 15,779 21,913,669
2025-01-16 13.91 14.16 13.79 14 +0.94% 23,282 32,522,989
2025-01-15 14 14.08 13.8 13.87 -1.14% 19,314 26,832,007
2025-01-14 13.49 14.03 13.46 14.03 +4.78% 28,870 39,851,701
2025-01-13 13.27 13.46 13.01 13.39 -0.59% 23,512 31,213,038
2025-01-10 14.01 14.12 13.47 13.47 -5.27% 42,397 58,565,472
2025-01-09 13.61 14.96 13.48 14.22 +3.57% 56,932 80,831,088
2025-01-08 13.68 13.91 13.26 13.73 +0.29% 30,375 41,437,927
2025-01-07 13.62 13.83 13.35 13.69 +0.44% 25,210 34,160,316
2025-01-06 13.45 13.84 12.99 13.63 +1.79% 31,486 42,662,403
2025-01-03 13.95 14 13.39 13.39 -3.6% 29,726 40,661,192
2025-01-02 14.12 14.45 13.77 13.89 -1.63% 25,294 35,647,673
2024-12-31 14.53 14.68 14.06 14.12 -2.49% 24,953 35,761,214
2024-12-30 14.61 14.72 14.28 14.48 -1.96% 22,487 32,608,663
2024-12-27 14.66 14.99 14.53 14.77 +0.75% 23,338 34,575,697
2024-12-26 14.63 14.85 14.4 14.66 +0.69% 22,634 33,318,729
2024-12-25 15.14 15.33 14.44 14.56 -2.08% 35,678 52,752,874
2024-12-24 15.04 15.11 14.68 14.87 +0.41% 21,967 32,625,135
2024-12-23 15.5 15.65 14.7 14.81 -4.76% 38,892 58,631,339
2024-12-20 15.24 15.65 15.24 15.55 +1.77% 25,540 39,614,264
2024-12-19 15.32 15.47 15.05 15.28 -0.26% 29,389 44,734,958
2024-12-18 15.43 15.54 15 15.32 -0.2% 29,738 45,605,150
2024-12-17 16.17 16.2 15.26 15.35 -5.25% 50,040 78,021,819
2024-12-16 16.35 16.64 16.1 16.2 -0.31% 32,426 52,949,510
2024-12-13 16.58 16.67 16.2 16.25 -2.99% 45,862 75,239,015
2024-12-12 16.58 16.84 16.55 16.75 +0.72% 53,332 89,133,692
2024-12-11 16.35 16.98 16.35 16.63 +1.71% 57,228 95,261,408
2024-12-10 16.88 16.98 16.31 16.35 -0.67% 63,871 105,759,854
2024-12-09 16.35 16.82 16.24 16.46 +1.35% 77,433 127,859,742
2024-12-06 16 16.34 15.85 16.24 +2.01% 47,159 75,975,745
2024-12-05 15.79 15.98 15.75 15.92 +0.89% 31,018 49,314,725
2024-12-04 16.12 16.16 15.7 15.78 -3.13% 44,982 71,539,548
2024-12-03 16.36 16.37 16.06 16.29 -0.67% 47,507 77,007,168
2024-12-02 16.02 16.5 16.02 16.4 +2.44% 53,333 86,960,335
2024-11-29 15.98 16.14 15.64 16.01 +0.19% 53,225 84,844,105
2024-11-28 15.87 16.26 15.85 15.98 +0.44% 51,943 83,200,926
2024-11-27 15.7 15.94 15.17 15.91 +0.7% 50,909 78,970,995
2024-11-26 16.1 16.31 15.71 15.8 -1.25% 49,632 79,523,837
2024-11-25 15.77 16.28 15.65 16 +1.98% 53,737 85,400,474
2024-11-22 16.65 16.65 15.64 15.69 -5.77% 87,460 140,629,155
2024-11-21 16.8 17.23 16.45 16.65 -1.94% 100,020 167,368,529
2024-11-20 16 17.15 15.91 16.98 +4.75% 134,299 222,086,915
2024-11-19 15.8 16.5 15.7 16.21 +3.25% 104,639 167,762,605
2024-11-18 16.6 16.82 15.46 15.7 -5.31% 129,827 206,038,040
2024-11-15 16.36 17.76 16.14 16.58 -0.72% 194,834 329,645,251
2024-11-14 18.53 19.2 16.41 16.7 -9.88% 260,943 456,611,085
2024-11-13 16.99 18.53 16.86 18.53 +20.01% 90,288 164,165,929
2024-11-12 15.13 15.99 15.13 15.44 +2.32% 107,467 167,787,305
2024-11-11 14.89 15.12 14.78 15.09 +0.94% 56,417 84,471,094
2024-11-08 15.15 15.23 14.81 14.95 +0.47% 58,301 87,223,971
2024-11-07 14.45 14.91 14.33 14.88 +2.62% 59,332 87,443,740
2024-11-06 14.58 14.74 14.4 14.5 -0.41% 48,375 70,430,460
2024-11-05 14.31 14.66 14.24 14.56 +1.96% 47,828 69,384,528
2024-11-04 14.09 14.28 14 14.28 +2.96% 37,156 52,759,067
2024-11-01 14.35 14.4 13.76 13.87 -3.68% 43,445 60,760,736
2024-10-31 14.45 14.48 14.26 14.4 +0.07% 41,112 59,068,945
2024-10-30 14.7 14.88 14.24 14.39 -2.97% 49,536 71,839,876
2024-10-29 15.56 15.9 14.81 14.83 -2.75% 62,072 94,823,724
2024-10-28 15.12 15.3 14.91 15.25 +1.67% 54,605 82,533,158
2024-10-25 14.79 15.18 14.79 15 +0.81% 56,516 84,628,002
2024-10-24 14.81 15.28 14.79 14.88 +0.13% 47,019 70,567,947
2024-10-23 15.09 15.17 14.76 14.86 -2.56% 63,051 94,348,922
2024-10-22 14.8 15.55 14.79 15.25 +2.69% 64,975 98,656,959
2024-10-21 14.64 15.08 14.49 14.85 +1.43% 51,403 75,843,284
2024-10-18 14.33 14.98 14.23 14.64 +1.81% 53,385 77,821,788
2024-10-17 14.49 14.76 14.36 14.38 -0.76% 28,466 41,467,259
2024-10-16 14.31 14.78 14.21 14.49 -0.07% 34,603 50,247,099
2024-10-15 14.62 14.84 14.36 14.5 -1.23% 38,924 56,895,599
2024-10-14 14.15 14.72 13.88 14.68 +3.75% 49,331 70,632,890
2024-10-11 15.18 15.2 13.96 14.15 -4.97% 54,546 78,270,183
2024-10-10 14.46 15.73 14.46 14.89 +4.49% 89,892 135,831,938
2024-10-09 15.94 15.98 14.25 14.25 -12.74% 108,505 162,409,648
2024-10-08 17.67 17.68 15.28 16.33 +9.89% 168,461 275,089,904
2024-09-30 14.3 15.36 13.75 14.86 +9.99% 155,079 228,391,542
2024-09-27 12.88 13.87 12.8 13.51 +6.46% 81,874 109,161,019
2024-09-26 12.35 12.69 12.14 12.69 +2.67% 45,231 56,351,428
2024-09-25 12.09 12.47 12.04 12.36 +2.66% 54,248 66,762,413
2024-09-24 11.71 12.04 11.52 12.04 +3.35% 36,321 42,926,973
2024-09-23 11.81 11.88 11.58 11.65 -1.44% 25,699 30,061,409
2024-09-20 11.98 12.03 11.7 11.82 -1.66% 31,536 37,263,465
2024-09-19 11.9 12.13 11.78 12.02 +1.43% 31,713 38,043,213
2024-09-18 12.1 12.16 11.64 11.85 -2.71% 36,769 43,459,836
2024-09-13 12.29 12.51 12.15 12.18 -1.93% 44,898 55,186,676
2024-09-12 12.79 12.99 12.37 12.42 -2.2% 61,909 78,169,614
2024-09-11 12.84 13 12.6 12.7 -0.78% 57,778 73,792,773
2024-09-10 13.17 13.5 12.73 12.8 -2.81% 86,618 112,247,535
2024-09-09 12.3 14.22 12.28 13.17 +7.33% 142,216 189,318,501
2024-09-06 12.76 12.85 12.21 12.27 -4.66% 65,038 80,658,591
2024-09-05 13 13.28 12.78 12.87 -3.31% 76,418 99,050,018
2024-09-04 12.66 13.44 12.59 13.31 +3.74% 108,242 141,170,400
2024-09-03 12.22 13.3 12.06 12.83 +3.38% 109,475 139,094,115
2024-09-02 12.54 13.31 12.37 12.41 +0.81% 107,224 136,926,638
2024-08-30 12.04 12.46 12.03 12.31 +1.9% 70,320 86,480,568
2024-08-29 11.74 12.35 11.53 12.08 +2.63% 75,029 89,707,675
2024-08-28 11.88 12.5 11.52 11.77 -3.37% 84,230 100,248,871
2024-08-27 11.48 13 11.47 12.18 +6.19% 112,359 138,408,615
2024-08-26 11.7 11.72 11.06 11.47 -4.66% 81,589 92,593,682
2024-08-23 11.9 12.6 11.69 12.03 -0.99% 75,498 91,436,941
2024-08-22 12.93 13.13 11.93 12.15 -3.8% 90,265 111,840,491
2024-08-21 13.39 13.49 12.53 12.63 -9.27% 127,445 163,745,628
2024-08-20 13.48 15.19 13.34 13.92 -8.12% 158,653 224,313,082
2024-08-19 15.23 16.5 15.01 15.15 +7.07% 223,056 350,285,969
2024-08-16 11.82 14.15 11.65 14.15 +20.02% 99,467 131,854,974
2024-08-15 12.14 12.53 11.76 11.79 +1.73% 37,230 44,871,394
2024-08-14 11.55 11.64 11.48 11.59 -0.6% 12,201 14,101,311
2024-08-13 11.83 11.9 11.48 11.66 -2.59% 19,752 22,909,166
2024-08-12 11.73 12.16 11.68 11.97 +3.37% 28,582 34,268,259
2024-08-09 11.69 11.85 11.55 11.58 -1.03% 8,957 10,473,881
2024-08-08 11.61 11.8 11.6 11.7 +0.52% 11,887 13,917,413
2024-08-07 11.8 11.8 11.48 11.64 -0.43% 9,516 11,041,312
2024-08-06 11.35 11.72 11.35 11.69 +3.09% 12,851 14,941,648
2024-08-05 11.51 11.8 11.34 11.34 -1.99% 16,831 19,496,736
2024-08-02 11.56 11.9 11.3 11.57 0% 13,876 16,270,114
2024-08-01 11.5 11.85 11.48 11.57 +0.61% 10,455 12,168,788
2024-07-31 11 11.5 10.94 11.5 +4.07% 10,966 12,418,036
2024-07-30 10.91 11.15 10.8 11.05 +1.28% 11,171 12,272,641
2024-07-29 10.99 11.02 10.81 10.91 -0.27% 7,128 7,778,680
2024-07-26 10.95 11.04 10.81 10.94 +0.74% 7,393 8,075,852
2024-07-25 10.72 11.04 10.65 10.86 +1.12% 10,284 11,150,770
2024-07-24 11 11.1 10.65 10.74 -3.07% 15,130 16,326,157
2024-07-23 11.36 11.36 11.06 11.08 -2.64% 11,717 13,150,581
2024-07-22 11.39 11.41 11.22 11.38 +0.8% 6,379 7,237,707
2024-07-19 11.2 11.41 11.09 11.29 +0.44% 5,456 6,147,487
2024-07-18 11.12 11.29 10.91 11.24 -0.18% 7,349 8,160,835
2024-07-17 11.26 11.36 11.07 11.26 -0.18% 6,024 6,769,293
2024-07-16 11.3 11.48 11.18 11.28 -0.27% 7,824 8,825,219
2024-07-15 11.6 11.63 11.25 11.31 -3.25% 7,347 8,345,278
2024-07-12 11.72 11.93 11.66 11.69 -0.09% 6,953 8,181,862
2024-07-11 11.39 11.89 11.25 11.7 +4.46% 12,273 14,228,055
2024-07-10 11.15 11.3 11.03 11.2 -0.18% 6,698 7,503,812
2024-07-09 11.2 11.37 10.82 11.22 +0.18% 10,425 11,575,841
2024-07-08 11.53 11.63 11.13 11.2 -3.7% 7,531 8,493,755
2024-07-05 11.12 11.66 11.01 11.63 +3.84% 9,460 10,792,663
2024-07-04 11.65 11.72 11.16 11.2 -4.52% 10,568 11,998,110
2024-07-03 11.9 11.99 11.7 11.73 -1.43% 6,903 8,159,696
2024-07-02 11.78 12.04 11.76 11.9 +0.76% 7,381 8,793,190
2024-07-01 11.65 11.85 11.4 11.81 +1.46% 9,583 11,150,793
2024-06-28 11.77 12.03 11.62 11.64 -1.19% 10,101 11,967,755
2024-06-27 11.91 12.17 11.71 11.78 -1.92% 13,141 15,715,137
2024-06-26 11.2 12.04 11.14 12.01 +6.66% 16,172 18,798,862
2024-06-25 11.2 11.44 11.11 11.26 +0.36% 10,510 11,855,078
2024-06-24 11.7 11.75 11.18 11.22 -5.24% 12,703 14,436,927
2024-06-21 11.68 11.93 11.6 11.84 +0.42% 6,991 8,258,434
2024-06-20 11.92 12.14 11.76 11.79 -1.5% 11,476 13,647,124
2024-06-19 12.02 12.23 11.87 11.97 -0.42% 9,376 11,263,058
2024-06-18 11.9 12.08 11.85 12.02 +1.18% 8,852 10,605,635
2024-06-17 12 12.08 11.83 11.88 -2.46% 10,725 12,790,783
2024-06-14 12.22 12.4 12.02 12.18 -0.65% 9,440 11,461,955
2024-06-13 12.26 12.36 12.13 12.26 +0.16% 11,824 14,488,377
2024-06-12 11.97 12.37 11.96 12.24 +1.66% 11,406 13,923,989
2024-06-11 11.94 12.1 11.6 12.04 +0.92% 11,278 13,398,733
2024-06-07 11.66 12 11.66 11.93 +3.02% 13,848 16,440,952
2024-06-06 12.24 12.31 11.38 11.58 -5.47% 27,563 32,248,198
2024-06-05 12.46 12.69 12.2 12.25 -1.69% 11,634 14,340,462
2024-06-04 12.77 12.77 12.2 12.46 -2.81% 16,495 20,509,040
2024-06-03 13.26 13.26 12.71 12.82 -3.39% 16,734 21,647,360
2024-05-31 13.04 13.32 13.02 13.27 +1.69% 15,350 20,208,464
2024-05-30 13.03 13.29 12.94 13.05 -0.23% 13,872 18,199,963
2024-05-29 12.8 13.24 12.8 13.08 +0.77% 15,590 20,420,330
2024-05-28 12.91 13.13 12.78 12.98 -0.38% 16,752 21,784,598
2024-05-27 12.85 13.04 12.66 13.03 +0.31% 20,402 26,215,849
2024-05-24 13.28 13.38 12.93 12.99 -2.18% 26,954 35,310,200
2024-05-23 14.12 14.39 13.2 13.28 -8.85% 61,390 83,526,787
2024-05-22 14.2 15.65 14.15 14.57 +6.35% 78,375 115,930,816
2024-05-21 13.99 14 13.62 13.7 -2.35% 16,744 23,054,561
2024-05-20 14.05 14.24 14 14.03 -0.14% 13,900 19,567,424
2024-05-17 13.98 14.1 13.85 14.05 +0.5% 12,402 17,309,890
2024-05-16 13.96 14.19 13.83 13.98 +0.87% 12,168 17,075,168
2024-05-15 14.12 14.13 13.83 13.86 -1.84% 13,111 18,294,626
2024-05-14 14.05 14.29 13.98 14.12 +1% 10,978 15,562,181
2024-05-13 14.42 14.42 13.89 13.98 -3.12% 18,248 25,655,110
2024-05-10 14.99 14.99 14.36 14.43 -2.7% 17,398 25,417,038
2024-05-09 14.68 15 14.56 14.83 +0.75% 19,730 29,264,062
2024-05-08 14.44 14.98 14.36 14.72 +1.52% 24,853 36,695,397
2024-05-07 14.5 14.59 14.34 14.5 +0.9% 14,474 20,924,093
2024-05-06 14.73 14.73 14.33 14.37 -0.14% 16,446 23,827,684
2024-04-30 14.38 14.55 14.25 14.39 +0.21% 15,092 21,751,270
2024-04-29 13.86 14.5 13.75 14.36 +4.59% 23,073 32,748,165
2024-04-26 13.5 13.82 13.48 13.73 +0.88% 19,070 26,045,576
2024-04-25 13.25 13.66 13.14 13.61 +2.64% 12,654 17,121,443
2024-04-24 12.8 13.27 12.7 13.26 +2.95% 13,624 17,886,704
2024-04-23 12.65 12.97 12.23 12.88 -0.62% 21,196 26,810,478
2024-04-22 12.49 13.04 12.23 12.96 +3.27% 16,248 20,674,715
2024-04-19 12.59 12.85 12.46 12.55 -1.41% 9,736 12,269,062
2024-04-18 12.85 12.92 12.42 12.73 -0.86% 16,457 20,920,596
2024-04-17 12.01 13 12.01 12.84 +8.26% 23,552 29,850,844
2024-04-16 12.74 12.79 11.86 11.86 -7.92% 21,572 26,130,963
2024-04-15 13.5 13.98 12.62 12.88 -5.78% 25,626 33,658,363
2024-04-12 13.8 14.08 13.63 13.67 -1.51% 11,711 16,122,132
2024-04-11 13.85 14.08 13.74 13.88 -0.57% 14,494 20,224,210
2024-04-10 14.27 14.48 13.84 13.96 -2.65% 19,680 27,637,116
2024-04-09 13.5 14.5 13.48 14.34 +5.91% 33,145 46,959,374
2024-04-08 14.17 14.19 13.53 13.54 -5.12% 23,738 32,880,361
2024-04-03 14.14 14.42 14.03 14.27 +0.71% 20,641 29,361,127
2024-04-02 14.38 14.38 14.06 14.17 -1.12% 18,677 26,441,262
2024-04-01 14.14 14.4 13.91 14.33 +2.21% 28,546 40,369,305
2024-03-29 13.92 14.07 13.65 14.02 +0.65% 26,160 36,257,315
2024-03-28 13.5 14.2 13.41 13.93 -0.71% 47,125 65,156,245
2024-03-27 13.58 15.6 13.48 14.03 +3.24% 62,996 92,512,502
2024-03-26 13.65 13.81 13.38 13.59 -0.59% 14,581 19,804,649
2024-03-25 14.01 14.23 13.63 13.67 -3.53% 18,306 25,551,604
2024-03-22 14.63 14.65 13.96 14.17 -3.61% 20,450 29,044,286
2024-03-21 14.8 14.88 14.61 14.7 -1.14% 20,700 30,454,480
2024-03-20 14.22 14.99 14.1 14.87 +4.72% 32,446 47,528,344
2024-03-19 14.18 14.35 14.11 14.2 -0.07% 17,295 24,609,380
2024-03-18 13.93 14.24 13.7 14.21 +2.75% 22,209 31,141,034
2024-03-15 13.8 14.03 13.62 13.83 -0.93% 22,158 30,512,480
2024-03-14 13.82 14.14 13.71 13.96 +1.01% 21,905 30,601,549
2024-03-13 13.83 13.92 13.6 13.82 +0.14% 13,150 18,102,247
2024-03-12 13.68 13.99 13.6 13.8 +0.8% 20,276 27,907,066
2024-03-11 13.29 13.87 13.16 13.69 +4.19% 27,131 36,759,471
2024-03-08 13.04 13.15 12.87 13.14 +1.39% 11,766 15,340,026
2024-03-07 13.13 13.28 12.96 12.96 -1.07% 15,019 19,683,848
2024-03-06 12.93 13.28 12.88 13.1 +0.61% 13,761 17,991,532
2024-03-05 13.28 13.28 12.93 13.02 -2.11% 16,492 21,576,483
2024-03-04 13.27 13.53 13.03 13.3 +0.83% 20,658 27,387,033
2024-03-01 13.25 13.33 13.04 13.19 -0.3% 20,405 26,937,524
2024-02-29 12.75 13.26 12.66 13.23 +2.48% 29,244 38,150,127
2024-02-28 14.06 14.38 12.89 12.91 -8.18% 43,618 59,290,135
2024-02-27 13.9 14.19 13.75 14.06 +1.22% 16,837 23,468,614
2024-02-26 13.65 14.29 13.49 13.89 +2.06% 24,567 34,236,429
2024-02-23 13.15 13.74 13 13.61 +3.58% 23,510 31,268,547
2024-02-22 12.89 13.26 12.82 13.14 +1.08% 18,435 24,110,819
2024-02-21 12.65 13.31 12.52 13 +2.44% 26,090 33,819,932
2024-02-20 12.23 12.73 12.18 12.69 +1.93% 21,276 26,705,596
2024-02-19 12.03 12.66 12 12.45 +3.49% 37,961 46,783,301
2024-02-08 10.79 12.2 10.4 12.03 +13.49% 50,295 56,586,958
2024-02-07 11.13 11.38 10.42 10.6 -4.76% 42,632 46,755,044
2024-02-06 10.55 11.48 9.94 11.13 +3.06% 38,680 41,204,385
2024-02-05 12.06 12.16 10.42 10.8 -12.05% 41,155 45,396,615
2024-02-02 12.92 13.32 11.84 12.28 -5.47% 28,696 35,785,726
2024-02-01 13.21 13.33 12.71 12.99 -1.81% 21,670 28,140,544
2024-01-31 14.26 14.26 13.11 13.23 -7.09% 22,845 30,948,747
2024-01-30 14.74 14.79 14.22 14.24 -2.67% 16,502 24,009,007
2024-01-29 15.24 15.42 14.63 14.63 -4% 16,863 25,165,181
2024-01-26 15.55 15.7 15.04 15.24 -1.49% 20,300 31,331,085
2024-01-25 14.78 15.56 14.67 15.47 +5.38% 21,095 31,916,262
2024-01-24 14.67 14.86 14.08 14.68 +0.55% 17,893 25,871,273
2024-01-23 14.78 14.96 14.32 14.6 -1.28% 18,446 26,870,008
2024-01-22 15.75 15.87 14.69 14.79 -6.21% 18,693 28,557,689
2024-01-19 15.96 16.1 15.73 15.77 -1.13% 10,597 16,848,358
2024-01-18 16.37 16.39 15.53 15.95 -2.68% 21,328 33,829,070
2024-01-17 16.71 16.95 16.38 16.39 -2.32% 10,161 16,910,825
2024-01-16 16.84 16.98 16.6 16.78 -0.53% 10,797 18,078,041
2024-01-15 16.94 17.05 16.7 16.87 -0.47% 9,382 15,816,599
2024-01-12 17.15 17.29 16.93 16.95 -1.22% 9,122 15,599,676
2024-01-11 16.91 17.19 16.76 17.16 +1.78% 8,932 15,167,975
2024-01-10 16.94 17.16 16.64 16.86 -0.35% 9,645 16,339,870
2024-01-09 16.79 17.16 16.79 16.92 +0.83% 10,232 17,370,330
2024-01-08 17.15 17.21 16.78 16.78 -2.56% 11,981 20,322,344
2024-01-05 17.64 17.7 17.15 17.22 -2.6% 11,503 20,061,566
2024-01-04 17.69 17.71 17.52 17.68 +0.17% 6,428 11,322,707
2024-01-03 17.93 18.02 17.54 17.65 -0.79% 10,005 17,749,192
2024-01-02 17.74 17.92 17.56 17.79 +0.79% 13,062 23,157,140

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▒▒ф╕ЬщТвщУБ 600022

近半年

ф║дхдзцШВчлЛ 600530

近三个月

ц╡╖ф┐бшзЖхГП 600060

2023年全年

цШКх┐ЧцЬ║чФ╡ 300503

2024年至今

х╗КхЭКхПСх▒Х 600149

2024年一季度

хЕ░чФЯшВбф╗╜ 600826

2023年全年

чЬЯчИ▒ч╛Охо╢ 003041

2024年一季度

ф╝ЯхИЫчФ╡ц░Ф 688698

2024年至今

ф╕╣хМЦчзСцКА 600844

2022-2023两年

ф╕нхИЫшВбф╗╜ 688695

2023年全年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
储能电池
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
生物医药
AI人工智能
半导体

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