цЬЧцЦ░щЫЖхЫв 300682

数据更新至:

添加到对比分析

12.73 -1.24%

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

12.73
-1.24% -0.16
12.88
开盘价
13
最高价
12.68
最低价
59,635
成交量
数据更新至: 2025-03-25

技术指标

13.35
MA5 (5日均线)
13.67
MA10 (10日均线)
13.66
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 12.88 13 12.68 12.73 -1.24% 59,635 76,541,212
2025-03-24 13.24 13.34 12.62 12.89 -2.64% 115,790 150,003,762
2025-03-21 13.7 13.81 13.21 13.24 -4.2% 144,442 194,192,272
2025-03-20 14.06 14.1 13.76 13.82 -1.71% 117,433 162,816,397
2025-03-19 14.29 14.3 13.98 14.06 -1.88% 151,449 213,394,943
2025-03-18 14.07 14.92 14.01 14.33 +2.36% 240,016 347,175,878
2025-03-17 13.98 14.14 13.67 14 +0.36% 138,613 192,352,847
2025-03-14 13.83 14.08 13.61 13.95 +0.65% 173,536 241,314,510
2025-03-13 13.73 13.94 13.61 13.86 +0.43% 156,077 214,351,377
2025-03-12 13.83 14.02 13.7 13.8 +0.44% 137,942 191,224,975
2025-03-11 13.37 13.74 13.36 13.74 +1.4% 187,032 253,072,330
2025-03-10 13.63 13.73 13.38 13.55 -0.95% 173,183 234,757,655
2025-03-07 13.96 14.18 13.57 13.68 -2.43% 204,108 282,553,571
2025-03-06 13.75 14.15 13.71 14.02 +2.41% 178,396 249,089,479
2025-03-05 13.61 13.75 13.41 13.69 +0.59% 133,709 181,696,153
2025-03-04 13.11 13.71 13.05 13.61 +2.95% 165,176 222,753,212
2025-03-03 13.24 13.64 12.94 13.22 +0.69% 171,745 229,072,679
2025-02-28 13.64 13.73 13.02 13.13 -4.51% 243,754 325,284,222
2025-02-27 14.22 14.26 13.56 13.75 -3.17% 242,571 335,495,117
2025-02-26 13.87 14.38 13.66 14.2 +2.01% 259,138 363,802,597
2025-02-25 13.66 14.18 13.5 13.92 +0.36% 295,329 408,758,247
2025-02-24 13.73 14.2 13.53 13.87 +1.09% 446,809 622,556,042
2025-02-21 13.65 13.96 13.42 13.72 +3.31% 411,584 563,375,228
2025-02-20 13.36 13.36 12.92 13.28 -0.52% 292,792 384,982,438
2025-02-19 13.12 13.47 12.83 13.35 +1.6% 313,536 413,983,409
2025-02-18 13.3 13.85 13.04 13.14 -1.2% 387,114 520,620,231
2025-02-17 14.1 14.1 13.02 13.3 -3.97% 534,278 716,602,690
2025-02-14 12.83 13.99 12.82 13.85 +8.12% 543,671 737,772,456
2025-02-13 12.85 13.07 12.54 12.81 -0.39% 335,640 428,543,377
2025-02-12 12.29 12.98 12.11 12.86 +7.08% 410,936 519,573,066
2025-02-11 12.18 12.18 11.68 12.01 -1.88% 267,600 319,277,755
2025-02-10 11.89 12.31 11.77 12.24 +4.97% 355,964 429,737,880
2025-02-07 11.44 12.02 11.3 11.66 +2.73% 381,192 443,923,729
2025-02-06 10.94 11.63 10.7 11.35 +4.32% 373,971 421,093,969
2025-02-05 10.27 11.14 10.27 10.88 +8.04% 422,538 454,938,758
2025-01-27 10.63 10.69 10.05 10.07 -6.15% 296,862 302,890,970
2025-01-24 10.33 10.74 10.26 10.73 +3.87% 156,510 165,988,220
2025-01-23 10.47 10.74 10.33 10.33 -0.1% 134,666 142,293,576
2025-01-22 10.3 10.38 10.18 10.34 -0.58% 108,698 111,966,338
2025-01-21 10.57 10.61 10.27 10.4 -0.86% 128,248 133,189,749
2025-01-20 10.64 10.75 10.43 10.49 -0.66% 142,528 150,555,986
2025-01-17 10.52 10.66 10.4 10.56 -0.09% 108,942 114,620,349
2025-01-16 10.58 10.88 10.5 10.57 +0.57% 143,253 152,619,760
2025-01-15 10.82 10.85 10.44 10.51 -3.04% 171,843 181,157,223
2025-01-14 10.47 10.92 10.4 10.84 +4.03% 163,361 175,470,369
2025-01-13 10.36 10.55 10.18 10.42 -0.48% 118,375 122,704,715
2025-01-10 10.71 10.92 10.44 10.47 -2.7% 97,143 103,850,743
2025-01-09 10.81 10.95 10.72 10.76 -0.74% 96,099 104,126,309
2025-01-08 10.94 11.03 10.48 10.84 -1.72% 142,488 153,378,125
2025-01-07 10.93 11.07 10.82 11.03 +0.91% 99,129 108,621,295
2025-01-06 10.88 11.12 10.61 10.93 +0.46% 125,040 136,747,519
2025-01-03 11.53 11.58 10.84 10.88 -5.64% 159,660 178,342,604
2025-01-02 12.2 12.3 11.4 11.53 -5.49% 145,472 171,614,216
2024-12-31 12.79 12.9 12.18 12.2 -4.39% 146,806 182,185,956
2024-12-30 12.74 13.05 12.4 12.76 +0.16% 130,512 166,712,243
2024-12-27 12.85 12.98 12.68 12.74 -0.47% 88,659 113,814,462
2024-12-26 12.61 12.95 12.61 12.8 +1.03% 100,383 128,957,584
2024-12-25 12.97 13.01 12.51 12.67 -2.69% 143,448 181,817,765
2024-12-24 12.86 13.19 12.74 13.02 +2.36% 144,213 187,597,436
2024-12-23 13.19 13.22 12.69 12.72 -3.56% 147,096 190,043,208
2024-12-20 13.12 13.31 13.06 13.19 +0.23% 153,787 203,044,703
2024-12-19 13 13.23 12.8 13.16 +0.23% 151,954 197,622,828
2024-12-18 13.01 13.33 12.86 13.13 +0.92% 116,535 152,872,595
2024-12-17 13.27 13.54 12.96 13.01 -2.11% 168,495 221,344,768
2024-12-16 13.45 13.5 13.02 13.29 -1.7% 241,966 319,791,140
2024-12-13 14.1 14.1 13.48 13.52 -5.06% 439,355 600,591,822
2024-12-12 14.16 14.39 13.81 14.24 +1.86% 306,275 432,304,434
2024-12-11 13.6 14.3 13.6 13.98 +1.75% 255,798 358,385,854
2024-12-10 14.12 14.2 13.66 13.74 +1.03% 213,388 296,427,437
2024-12-09 13.73 13.96 13.44 13.6 -0.44% 140,302 191,404,867
2024-12-06 13.53 13.75 13.33 13.66 +1.11% 139,902 189,987,515
2024-12-05 13.32 13.65 13.3 13.51 +0.67% 100,917 136,504,211
2024-12-04 13.79 13.81 13.3 13.42 -3.45% 160,121 216,814,334
2024-12-03 13.48 14 13.26 13.9 +3.12% 237,076 324,909,825
2024-12-02 13.35 13.57 13.25 13.48 +1.28% 167,915 225,936,236
2024-11-29 13.11 13.55 13.01 13.31 +1.29% 150,022 199,236,264
2024-11-28 13.45 13.59 13.08 13.14 -2.16% 112,927 150,451,706
2024-11-27 13.03 13.44 12.68 13.43 +2.68% 140,540 183,431,453
2024-11-26 13.4 13.45 13 13.08 -2.61% 129,937 171,637,458
2024-11-25 13.52 13.57 13.07 13.43 +0.3% 148,578 197,676,058
2024-11-22 14.18 14.22 13.32 13.39 -6.23% 201,622 278,505,905
2024-11-21 14.16 14.43 13.89 14.28 +0.35% 184,046 260,997,503
2024-11-20 13.97 14.75 13.74 14.23 +2.23% 319,947 458,062,068
2024-11-19 13.26 14.1 13.18 13.92 +6.42% 264,700 358,600,113
2024-11-18 13.9 13.97 12.97 13.08 -5.01% 299,993 397,413,450
2024-11-15 14.17 14.54 13.73 13.77 -3.44% 300,900 425,286,723
2024-11-14 14.61 15.33 14.18 14.26 -2.4% 577,450 851,274,728
2024-11-13 15.2 15.96 14.44 14.61 -6.65% 570,747 847,227,929
2024-11-12 16 17.56 15.56 15.65 +2.69% 947,113 1,557,268,076
2024-11-11 12.8 15.53 12.8 15.24 +17.77% 655,031 940,476,338
2024-11-08 12.81 13.25 12.75 12.94 +1.41% 223,882 290,874,628
2024-11-07 12.53 12.78 12.39 12.76 +1.67% 164,867 207,246,022
2024-11-06 12.78 13.08 12.41 12.55 -1.41% 257,675 329,277,753
2024-11-05 12.09 12.73 12.02 12.73 +7.34% 270,427 335,863,352
2024-11-04 11.6 11.9 11.39 11.86 +3.04% 137,430 161,117,052
2024-11-01 12.36 12.36 11.51 11.51 -6.57% 232,267 274,879,941
2024-10-31 12.05 12.4 11.89 12.32 +3.44% 250,266 305,168,438
2024-10-30 11.93 12.13 11.67 11.91 +0.25% 191,172 227,695,207
2024-10-29 12.31 12.38 11.86 11.88 -3.34% 196,252 237,315,359
2024-10-28 12 12.32 11.8 12.29 +1.82% 240,591 290,744,032
2024-10-25 11.68 12.13 11.67 12.07 +5.97% 298,000 356,206,648
2024-10-24 11.48 11.5 11.29 11.39 -1.39% 138,809 158,006,253
2024-10-23 11.5 11.99 11.34 11.55 +0.43% 237,562 276,301,250
2024-10-22 11.6 11.64 11.28 11.5 -0.69% 202,783 231,444,068
2024-10-21 11.55 11.83 11.32 11.58 -1.28% 313,494 362,855,276
2024-10-18 11.21 12.16 11.17 11.73 +3.53% 232,315 270,062,240
2024-10-17 11.5 11.7 11.31 11.33 +0.27% 144,793 166,598,371
2024-10-16 11.23 11.55 11.22 11.3 -1.05% 131,996 150,028,538
2024-10-15 11.72 12.05 11.42 11.42 -3.71% 198,170 232,709,407
2024-10-14 11.14 11.96 11 11.86 +5.52% 245,794 283,384,531
2024-10-11 12.05 12.05 11.05 11.24 -7.18% 257,553 294,460,865
2024-10-10 12.43 12.68 11.85 12.11 -0.25% 303,371 371,297,322
2024-10-09 13.32 13.51 12.14 12.14 -13.78% 491,572 632,542,802
2024-10-08 14.33 14.33 12.39 14.08 +17.92% 577,447 786,402,884
2024-09-30 10.6 11.94 10.59 11.94 +18.45% 445,933 499,944,106
2024-09-27 9.52 10.3 9.5 10.08 +7.23% 313,622 311,913,489
2024-09-26 9.04 9.4 8.96 9.4 +3.41% 176,596 163,067,267
2024-09-25 8.97 9.37 8.95 9.09 +1.68% 239,175 219,740,968
2024-09-24 8.57 8.95 8.39 8.94 +4.93% 216,415 188,766,128
2024-09-23 8.61 8.73 8.47 8.52 -1.62% 94,144 80,790,237
2024-09-20 8.78 8.78 8.58 8.66 -0.57% 82,297 71,292,815
2024-09-19 8.68 8.85 8.58 8.71 +1.28% 111,579 97,204,483
2024-09-18 8.77 8.8 8.44 8.6 -2.16% 137,237 117,601,999
2024-09-13 8.97 9.06 8.76 8.79 -1.9% 123,229 109,353,599
2024-09-12 9 9.13 8.9 8.96 -0.11% 153,363 138,440,731
2024-09-11 9.01 9.04 8.88 8.97 -0.77% 119,333 106,831,932
2024-09-10 8.7 9.19 8.55 9.04 +3.79% 218,674 193,576,707
2024-09-09 8.78 8.8 8.53 8.71 -1.47% 186,938 161,900,710
2024-09-06 8.54 9.26 8.54 8.84 +2.91% 275,263 244,959,955
2024-09-05 8.64 8.87 8.55 8.59 +1.42% 198,055 172,089,137
2024-09-04 8.35 8.58 8.32 8.47 +0.71% 118,022 100,030,268
2024-09-03 8.3 8.42 8.25 8.41 +1.08% 110,844 92,510,959
2024-09-02 8.39 8.52 8.28 8.32 -1.19% 144,805 121,730,915
2024-08-30 8.41 8.6 8.31 8.42 -1.17% 243,485 206,220,231
2024-08-29 7.8 8.63 7.8 8.52 +9.37% 325,415 269,855,202
2024-08-28 7.74 7.91 7.61 7.79 +2.77% 138,307 107,347,700
2024-08-27 7.76 7.8 7.55 7.58 -2.57% 82,865 63,154,728
2024-08-26 7.68 7.82 7.62 7.78 +1.7% 73,579 57,102,528
2024-08-23 7.55 7.75 7.54 7.65 +1.19% 87,269 66,786,055
2024-08-22 7.71 7.78 7.52 7.56 -2.07% 97,953 74,658,533
2024-08-21 7.73 7.9 7.67 7.72 -0.39% 108,582 84,412,896
2024-08-20 7.99 8 7.6 7.75 -3.37% 187,067 144,738,478
2024-08-19 7.99 8.15 7.94 8.02 -0.12% 94,996 76,533,856
2024-08-16 8.12 8.15 7.99 8.03 -0.99% 96,538 77,768,117
2024-08-15 7.94 8.2 7.88 8.11 +2.14% 101,547 81,986,654
2024-08-14 8.1 8.13 7.94 7.94 -2.1% 64,506 51,803,586
2024-08-13 8.05 8.12 7.96 8.11 +0.62% 54,351 43,682,664
2024-08-12 8.12 8.17 8.03 8.06 -0.74% 56,758 45,862,021
2024-08-09 8.2 8.26 8.08 8.12 -0.49% 75,045 61,134,360
2024-08-08 8.28 8.31 8.04 8.16 -1.92% 114,072 93,190,691
2024-08-07 8.4 8.52 8.29 8.32 +0.85% 122,904 103,004,058
2024-08-06 8.2 8.27 8.08 8.25 +1.85% 106,870 87,354,203
2024-08-05 8.3 8.46 8.06 8.1 -3.23% 136,305 112,122,155
2024-08-02 8.5 8.63 8.33 8.37 -2.45% 109,952 93,223,029
2024-08-01 8.67 8.74 8.53 8.58 -1.15% 97,612 84,201,213
2024-07-31 8.34 8.69 8.31 8.68 +3.83% 149,822 128,277,952
2024-07-30 8.35 8.46 8.28 8.36 +0.12% 74,235 62,096,967
2024-07-29 8.34 8.46 8.25 8.35 +0.12% 78,375 65,456,545
2024-07-26 8.19 8.36 8.13 8.34 +2.21% 74,677 61,864,493
2024-07-25 8.09 8.31 8.04 8.16 +0.49% 74,217 60,830,821
2024-07-24 8.2 8.26 8.07 8.12 -1.22% 93,941 76,685,430
2024-07-23 8.41 8.49 8.21 8.22 -2.61% 80,247 67,109,951
2024-07-22 8.35 8.54 8.35 8.44 +1.08% 106,963 90,478,569
2024-07-19 8.33 8.45 8.26 8.35 -0.24% 85,715 71,715,034
2024-07-18 8.23 8.4 8.05 8.37 +1.33% 101,028 83,213,733
2024-07-17 8.4 8.51 8.26 8.26 -2.02% 97,545 81,474,452
2024-07-16 8.35 8.48 8.25 8.43 +0.24% 103,631 86,781,243
2024-07-15 8.58 8.61 8.31 8.41 -2.32% 121,863 102,466,221
2024-07-12 8.59 8.72 8.5 8.61 +0.23% 127,170 109,700,549
2024-07-11 8.59 8.65 8.4 8.59 +3.25% 161,901 138,436,252
2024-07-10 8.28 8.69 8.22 8.32 -0.12% 154,920 131,124,914
2024-07-09 8.15 8.39 7.87 8.33 +2.08% 190,559 154,852,316
2024-07-08 8.48 8.48 8.13 8.16 -4.23% 160,104 132,385,763
2024-07-05 8.62 8.7 8.41 8.52 -1.96% 177,188 151,308,567
2024-07-04 8.68 8.89 8.58 8.69 +1.4% 187,085 163,461,533
2024-07-03 8.79 8.82 8.55 8.57 -2.17% 127,551 109,986,272
2024-07-02 8.56 8.95 8.53 8.76 +2.1% 218,629 191,857,532
2024-07-01 8.54 8.63 8.3 8.58 +0.82% 150,001 126,572,962
2024-06-28 8.28 8.73 8.23 8.51 +2.04% 215,665 183,111,849
2024-06-27 8.57 8.65 8.33 8.34 -3.81% 151,147 127,513,492
2024-06-26 8.49 8.72 8.3 8.67 +1.88% 192,598 163,502,386
2024-06-25 8.68 8.95 8.44 8.51 +2.28% 260,564 226,048,854
2024-06-24 8.74 8.74 8.28 8.32 -5.45% 215,427 182,054,008
2024-06-21 9.08 9.09 8.74 8.8 -2.98% 178,101 158,558,409
2024-06-20 9.38 9.44 9.06 9.07 -3.92% 189,346 174,081,897
2024-06-19 9.72 9.73 9.35 9.44 -4.65% 201,596 191,362,343
2024-06-18 9.66 9.92 9.62 9.9 +2.27% 203,739 199,607,654
2024-06-17 9.72 9.93 9.67 9.68 -1.73% 191,786 187,414,268
2024-06-14 9.69 9.95 9.58 9.85 +1.76% 209,575 205,019,335
2024-06-13 9.74 9.79 9.53 9.68 -0.31% 169,729 163,956,064
2024-06-12 9.73 9.87 9.65 9.71 -0.1% 163,569 159,613,764
2024-06-11 9.4 9.86 9.33 9.72 +3.18% 237,205 228,840,371
2024-06-07 9.59 9.68 9.31 9.42 -0.74% 213,657 202,062,685
2024-06-06 9.96 10.03 9.41 9.49 -4.53% 344,378 330,567,757
2024-06-05 10.22 10.48 9.93 9.94 -3.87% 309,846 315,425,598
2024-06-04 9.98 10.4 9.56 10.34 +1.97% 447,809 448,502,192
2024-06-03 10.62 10.65 10.05 10.14 -5.76% 433,724 445,489,318
2024-05-31 10.53 10.86 10.2 10.76 +2.18% 607,220 642,043,538
2024-05-30 10.93 11.25 10.44 10.53 -2.41% 677,571 732,008,661
2024-05-29 10.23 10.92 10.12 10.79 +4.76% 813,805 865,340,130
2024-05-28 9.84 10.61 9.67 10.3 +3.41% 678,540 686,863,888
2024-05-27 10.25 10.35 9.67 9.96 -1.58% 635,339 632,222,220
2024-05-24 9.11 10.72 9.11 10.12 +10.84% 665,776 671,161,567
2024-05-23 9.43 9.43 9.09 9.13 -3.59% 153,248 141,275,900
2024-05-22 9.29 9.48 9.2 9.47 +1.94% 119,339 112,000,956
2024-05-21 9.5 9.5 9.2 9.29 -2.11% 142,983 132,927,237
2024-05-20 9.64 9.79 9.47 9.49 -1.25% 167,192 160,277,337
2024-05-17 9.39 9.63 9.29 9.61 +2.45% 157,056 149,038,960
2024-05-16 9.47 9.55 9.35 9.38 -0.95% 113,790 107,606,882
2024-05-15 9.56 9.69 9.45 9.47 -1.15% 111,556 106,355,284
2024-05-14 9.67 9.79 9.58 9.58 0% 131,407 126,926,879
2024-05-13 9.8 9.89 9.5 9.58 -3.62% 181,984 176,406,094
2024-05-10 10.13 10.24 9.9 9.94 -1.78% 128,465 128,089,069
2024-05-09 9.77 10.18 9.73 10.12 +3.58% 160,624 161,662,375
2024-05-08 10.13 10.13 9.73 9.77 -3.65% 163,086 161,055,999
2024-05-07 10.18 10.24 10.02 10.14 -0.29% 144,923 146,814,597
2024-05-06 10.15 10.52 10.12 10.17 +2.01% 203,830 209,961,540
2024-04-30 10.37 10.39 9.85 9.97 -3.2% 210,065 209,992,942
2024-04-29 10 10.49 9.92 10.3 +2.9% 324,829 333,673,854
2024-04-26 9.79 10.13 9.63 10.01 -7.14% 398,622 396,505,075
2024-04-25 10.8 10.94 10.65 10.78 -0.92% 128,119 138,448,661
2024-04-24 10.65 10.88 10.6 10.88 +2.16% 118,538 127,662,201
2024-04-23 10.64 10.84 10.55 10.65 +0.09% 105,601 112,859,729
2024-04-22 10.51 10.88 10.4 10.64 +0.76% 122,399 130,570,680
2024-04-19 10.65 10.69 10.37 10.56 -1.49% 133,528 140,492,427
2024-04-18 10.78 10.95 10.49 10.72 -1.11% 148,052 159,312,947
2024-04-17 10.5 11 10.5 10.84 +3.34% 170,056 183,386,280
2024-04-16 10.82 11 10.39 10.49 -3.85% 167,946 178,755,024
2024-04-15 11 11.28 10.68 10.91 -0.91% 181,383 199,019,707
2024-04-12 11.2 11.31 10.99 11.01 -1.96% 102,337 113,567,840
2024-04-11 11.04 11.47 10.99 11.23 +1.35% 135,104 152,490,752
2024-04-10 11.48 11.63 10.96 11.08 -3.74% 153,643 171,831,283
2024-04-09 11.38 11.7 11.3 11.51 +1.32% 191,000 219,292,993
2024-04-08 11.81 11.85 11.36 11.36 -4.54% 238,841 277,816,296
2024-04-03 12.11 12.44 11.81 11.9 +0.34% 264,953 318,353,468
2024-04-02 12.11 12.14 11.71 11.86 -2.31% 113,290 134,365,660
2024-04-01 11.69 12.23 11.6 12.14 +4.3% 134,618 161,357,899
2024-03-29 11.76 11.81 11.38 11.64 -1.19% 112,949 130,573,107
2024-03-28 11.59 11.94 11.35 11.78 +2.08% 133,790 156,744,505
2024-03-27 12.33 12.33 11.51 11.54 -6.71% 141,389 167,123,131
2024-03-26 12.61 12.72 12.21 12.37 -1.9% 117,527 146,662,301
2024-03-25 13.24 13.36 12.6 12.61 -4.25% 128,492 166,246,431
2024-03-22 13.36 13.39 12.87 13.17 -1.42% 106,619 139,853,263
2024-03-21 13.56 13.67 13.25 13.36 -1.62% 112,968 151,535,683
2024-03-20 13.4 13.66 13.33 13.58 +1.27% 115,025 155,626,895
2024-03-19 13.26 13.61 13.08 13.41 +1.59% 176,420 236,871,088
2024-03-18 13.04 13.24 12.82 13.2 +2.09% 160,299 208,413,537
2024-03-15 13.01 13.12 12.6 12.93 -0.31% 115,245 147,877,839
2024-03-14 13.09 13.24 12.78 12.97 -1.67% 111,091 144,508,549
2024-03-13 13.11 13.39 13.09 13.19 +0.61% 129,514 171,162,030
2024-03-12 13.27 13.46 12.94 13.11 -0.91% 171,058 225,005,402
2024-03-11 12.59 13.24 12.51 13.23 +4.75% 160,892 209,154,812
2024-03-08 12.49 12.64 12.25 12.63 +1.77% 89,949 112,146,191
2024-03-07 12.82 12.9 12.41 12.41 -3.05% 98,237 124,019,455
2024-03-06 12.8 13.1 12.55 12.8 -0.62% 119,832 153,157,773
2024-03-05 13.14 13.3 12.71 12.88 -1.98% 135,532 176,270,358
2024-03-04 13.26 13.4 12.8 13.14 -1.05% 176,110 230,073,893
2024-03-01 12.8 13.35 12.7 13.28 +3.83% 174,803 228,832,153
2024-02-29 12.05 12.88 12 12.79 +4.58% 165,975 209,639,687
2024-02-28 13.15 13.32 12.2 12.23 -5.92% 179,406 229,941,640
2024-02-27 12.51 13 12.35 13 +3.75% 130,875 166,321,764
2024-02-26 12.49 12.73 12.3 12.53 +0.4% 134,980 169,531,846
2024-02-23 12.28 12.58 12.02 12.48 +2.46% 144,419 177,541,755
2024-02-22 12.12 12.24 11.92 12.18 +1.25% 111,429 134,574,503
2024-02-21 11.7 12.48 11.42 12.03 +2.12% 170,073 205,626,966
2024-02-20 11.84 11.87 11.45 11.78 -0.59% 161,854 188,427,958
2024-02-19 12.38 12.52 11.45 11.85 -1% 304,103 361,305,058
2024-02-08 11.01 12.22 10.94 11.97 +8.33% 310,207 364,781,220
2024-02-07 10.24 11.1 10.06 11.05 +8.65% 283,778 308,889,529
2024-02-06 9.35 10.32 9.07 10.17 +8.77% 251,823 244,616,660
2024-02-05 10.33 10.33 9.01 9.35 -10.7% 255,521 245,767,461
2024-02-02 10.98 11.13 10 10.47 -5.33% 174,828 185,359,889
2024-02-01 10.74 11.35 10.58 11.06 +2.41% 173,085 190,363,050
2024-01-31 11.45 11.56 10.7 10.8 -5.59% 178,009 196,412,139
2024-01-30 11.78 12.08 11.43 11.44 -3.05% 131,722 154,978,055
2024-01-29 12.3 12.4 11.8 11.8 -3.44% 119,429 143,679,812
2024-01-26 12.57 12.67 12.2 12.22 -3.25% 115,227 143,272,137
2024-01-25 12.55 12.7 12.2 12.63 +1.2% 154,016 193,313,645
2024-01-24 12.62 12.7 11.96 12.48 +0.89% 129,510 158,689,024
2024-01-23 12.43 12.52 12.03 12.37 +0.65% 153,254 188,532,200
2024-01-22 13 13.42 12.16 12.29 -5.1% 178,666 227,891,839
2024-01-19 13.2 13.31 12.91 12.95 -1.75% 79,320 103,433,187
2024-01-18 13.12 13.38 12.8 13.18 -1.2% 116,705 152,044,120
2024-01-17 13.63 13.75 13.29 13.34 -2.13% 63,317 85,955,302
2024-01-16 13.85 13.9 13.35 13.63 -1.59% 100,619 136,305,739
2024-01-15 14.07 14.07 13.76 13.85 -1.35% 91,322 126,780,076
2024-01-12 14.25 14.31 14 14.04 -1.47% 57,997 81,997,808
2024-01-11 13.99 14.34 13.9 14.25 +2.08% 77,223 109,128,167
2024-01-10 14.13 14.23 13.8 13.96 -1.2% 80,130 112,176,063
2024-01-09 14.25 14.41 14.05 14.13 +0.14% 104,241 148,024,590
2024-01-08 14.58 14.65 14.04 14.11 -3.22% 141,242 201,074,882
2024-01-05 14.8 15.02 14.42 14.58 -1.22% 152,984 225,418,002
2024-01-04 15.51 15.68 14.63 14.76 -5.14% 149,973 224,477,132
2024-01-03 15.98 15.98 15.45 15.56 -2.26% 104,250 163,469,533
2024-01-02 16.5 16.55 15.83 15.92 -2.87% 83,824 135,256,936

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

щ▓Бф┐бхИЫцКХ 600783

近半年

щХ┐ц▒ЯцКХш╡Д 600119

2022-2023两年

х║╖шКЭшНпф╕Ъ 300086

2024年一季度

х╣│щлШчФ╡ц░Ф 600312

近三个月

щФбшгЕшВбф╗╜ 001332

2024年至今

хдНцШЯхМ╗шНп 600196

2022-2023两年

ч║вцЧешНпф╕Ъ 300026

近半年

цнечзСшВбф╗╜ 688160

2023年全年

цЦ░щгОхЕЙ 688663

2022-2023两年

ц│ХчЛощ╛Щ 605318

2023年全年

热门概念板块

虚拟现实
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
区块链
军工

шИкхПСхКихКЫ (600893)

2024年至今
半导体

хглхЕ░х╛о (600460)

近期数据

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