ц╡╖шГ╜хоЮф╕Ъ 300787

数据更新至:

添加到对比分析

13.25 +1.69%

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

13.25
+1.69% +0.22
13.13
开盘价
13.53
最高价
12.9
最低价
40,045
成交量
数据更新至: 2025-03-25

技术指标

13.50
MA5 (5日均线)
13.66
MA10 (10日均线)
13.54
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 13.13 13.53 12.9 13.25 +1.69% 40,045 52,596,278
2025-03-24 13.58 13.58 12.67 13.03 -3.84% 50,584 66,137,102
2025-03-21 13.88 13.88 13.5 13.55 -2.38% 40,029 54,633,702
2025-03-20 13.78 14.04 13.68 13.88 +0.65% 43,239 60,096,045
2025-03-19 13.9 13.93 13.7 13.79 -1.36% 49,138 67,779,335
2025-03-18 13.96 14.18 13.85 13.98 -0.36% 88,746 124,277,266
2025-03-17 13.66 14.21 13.54 14.03 +2.26% 101,118 140,664,188
2025-03-14 13.69 13.76 13.21 13.72 +0.22% 80,187 108,765,456
2025-03-13 13.65 13.79 13.41 13.69 +0.22% 58,452 79,594,114
2025-03-12 13.49 13.77 13.36 13.66 +1.49% 39,248 53,208,120
2025-03-11 13.55 13.57 13.27 13.46 +0.15% 25,595 34,293,530
2025-03-10 13.59 13.59 13.36 13.44 -0.88% 22,423 30,193,997
2025-03-07 13.61 13.73 13.45 13.56 -0.22% 27,774 37,783,472
2025-03-06 13.4 13.66 13.34 13.59 +1.42% 34,891 47,377,989
2025-03-05 13.3 13.4 13.08 13.4 +0.45% 28,772 38,092,985
2025-03-04 13.07 13.35 12.97 13.34 +2.22% 30,288 40,037,918
2025-03-03 13.1 13.44 12.87 13.05 +0.38% 35,943 47,517,822
2025-02-28 13.64 13.66 12.97 13 -4.69% 39,418 52,160,773
2025-02-27 13.77 13.88 13.43 13.64 -0.94% 43,874 59,608,744
2025-02-26 13.71 13.86 13.6 13.77 +0.95% 48,944 67,062,325
2025-02-25 13.52 13.84 13.4 13.64 -1.23% 54,601 74,625,313
2025-02-24 13.6 13.94 13.35 13.81 +1.17% 66,418 90,795,208
2025-02-21 13.75 13.76 13.45 13.65 -0.73% 74,975 102,103,376
2025-02-20 13.2 13.86 13.19 13.75 +4.4% 72,310 98,057,896
2025-02-19 12.77 13.18 12.77 13.17 +3.29% 30,338 39,625,186
2025-02-18 13.26 13.3 12.7 12.75 -3.56% 30,558 39,764,552
2025-02-17 13.09 13.34 13.02 13.22 +1.3% 29,455 38,854,398
2025-02-14 13.16 13.18 12.97 13.05 -0.38% 26,052 34,083,383
2025-02-13 13.51 13.51 13.04 13.1 -2.46% 33,615 44,305,839
2025-02-12 13.36 13.48 13.29 13.43 +0.67% 27,084 36,244,314
2025-02-11 13.37 13.4 13.21 13.34 -0.22% 29,752 39,559,846
2025-02-10 13.44 13.44 13.11 13.37 +1.83% 38,820 51,473,469
2025-02-07 13.21 13.37 12.91 13.13 -0.38% 44,463 58,608,603
2025-02-06 12.84 13.21 12.72 13.18 +2.81% 35,528 46,421,849
2025-02-05 12.56 12.92 12.45 12.82 +3.72% 39,804 50,680,175
2025-01-27 12.77 12.8 12.35 12.36 -3.06% 29,599 37,190,982
2025-01-24 12.41 12.79 12.33 12.75 +2.57% 34,135 42,922,085
2025-01-23 12.85 12.95 12.42 12.43 -1.74% 54,358 68,880,224
2025-01-22 12.96 13 12.6 12.65 -2.39% 36,067 46,092,116
2025-01-21 13.08 13.11 12.75 12.96 -0.31% 29,132 37,565,205
2025-01-20 12.78 13.07 12.58 13 +2.44% 37,347 48,082,873
2025-01-17 12.59 12.78 12.45 12.69 +0.79% 32,049 40,542,996
2025-01-16 12.84 12.95 12.5 12.59 -0.79% 29,287 37,126,835
2025-01-15 12.87 12.89 12.6 12.69 -1.17% 29,917 38,056,226
2025-01-14 12.14 12.85 12.14 12.84 +5.85% 40,548 51,040,172
2025-01-13 11.94 12.19 11.55 12.13 +0.41% 32,071 38,226,407
2025-01-10 12.65 12.85 12.08 12.08 -4.73% 37,229 46,386,206
2025-01-09 12.5 13.04 12.36 12.68 +1.36% 39,580 50,690,529
2025-01-08 12.55 12.72 12.03 12.51 -1.18% 43,703 54,356,771
2025-01-07 12.24 12.66 12.14 12.66 +4.37% 36,831 45,668,294
2025-01-06 12.33 12.38 11.7 12.13 -2.49% 41,005 49,616,698
2025-01-03 13.1 13.3 12.31 12.44 -4.31% 61,968 78,632,167
2025-01-02 13.43 13.63 12.68 13 -3.13% 64,063 84,523,130
2024-12-31 14.6 14.6 13.39 13.42 -7.51% 88,101 122,306,623
2024-12-30 14.5 14.91 14.03 14.51 -0.48% 77,392 112,864,346
2024-12-27 14.95 14.99 14.45 14.58 -2.47% 87,023 127,778,299
2024-12-26 13.93 15.15 13.83 14.95 +7.25% 133,691 196,789,346
2024-12-25 14.14 14.28 13.54 13.94 -2.24% 45,936 63,819,538
2024-12-24 13.85 14.46 13.71 14.26 +4.16% 59,878 84,518,469
2024-12-23 14.5 14.71 13.63 13.69 -5.98% 50,353 70,781,771
2024-12-20 14.16 14.67 14.07 14.56 +3.04% 61,317 89,079,135
2024-12-19 13.68 14.13 13.48 14.13 +3.14% 55,724 77,777,660
2024-12-18 13.76 13.86 13.14 13.7 +1.41% 47,865 64,871,544
2024-12-17 14.14 14.18 13.48 13.51 -4.52% 47,883 65,859,487
2024-12-16 14.3 14.44 14.01 14.15 -1.12% 38,788 55,155,997
2024-12-13 14.52 14.68 14.31 14.31 -2.32% 48,752 70,573,153
2024-12-12 14.6 14.84 14.36 14.65 +0.41% 70,081 101,970,094
2024-12-11 14.18 14.65 14 14.59 +0.14% 103,901 148,919,011
2024-12-10 15.17 15.25 14.5 14.57 -0.61% 125,808 186,478,337
2024-12-09 13.95 14.97 13.77 14.66 +6.08% 137,300 199,852,481
2024-12-06 13.84 13.98 13.52 13.82 -0.14% 46,715 64,197,486
2024-12-05 13.72 14.1 13.68 13.84 -0.14% 52,312 72,853,160
2024-12-04 14.02 14.07 13.51 13.86 -1.84% 54,910 75,896,953
2024-12-03 13.8 14.15 13.72 14.12 +2.39% 63,296 88,070,735
2024-12-02 13.59 13.98 13.59 13.79 +1.4% 66,890 92,488,346
2024-11-29 13.48 13.72 13.22 13.6 +0.89% 59,020 79,644,978
2024-11-28 13.66 13.79 13.43 13.48 -1.61% 61,874 84,244,080
2024-11-27 13.41 13.77 13 13.7 +1.48% 71,827 96,308,786
2024-11-26 13.81 14.09 13.43 13.5 -3.36% 74,742 102,007,380
2024-11-25 14 14.19 13.43 13.97 -0.99% 108,393 148,765,499
2024-11-22 14.85 15.53 14 14.11 -6.74% 159,453 236,771,985
2024-11-21 15.3 15.36 14.68 15.13 -3.57% 185,566 278,900,005
2024-11-20 14.33 16.66 14.28 15.69 +7.61% 284,590 432,903,466
2024-11-19 14.07 14.58 13.62 14.58 +2.75% 202,699 287,063,228
2024-11-18 13.54 14.87 12.71 14.19 +5.11% 164,018 225,545,418
2024-11-15 13.39 14.36 13.37 13.5 +0.15% 63,972 88,188,030
2024-11-14 13.98 14.19 13.45 13.48 -4.33% 46,418 63,948,729
2024-11-13 14 14.25 13.7 14.09 +0.71% 55,608 77,698,296
2024-11-12 13.9 14.6 13.83 13.99 +0.65% 81,674 115,090,467
2024-11-11 13.62 14.01 13.52 13.9 +2.43% 63,211 87,343,222
2024-11-08 13.76 14.01 13.53 13.57 -0.15% 54,271 74,454,273
2024-11-07 13.51 13.63 13.18 13.59 +1.12% 43,557 58,481,996
2024-11-06 13.25 13.82 13.25 13.44 +1.43% 67,472 91,228,507
2024-11-05 12.95 13.29 12.86 13.25 +2.47% 47,241 61,897,640
2024-11-04 12.41 12.94 12.39 12.93 +4.19% 42,271 54,149,600
2024-11-01 13.3 13.34 12.38 12.41 -7.39% 63,915 81,350,308
2024-10-31 13.26 13.49 13.2 13.4 0% 48,686 65,101,606
2024-10-30 13.45 13.68 13.09 13.4 -0.96% 47,562 63,649,841
2024-10-29 13.99 14.06 13.47 13.53 -2.94% 56,897 77,965,848
2024-10-28 14.1 14.26 13.6 13.94 +1.38% 57,168 79,235,176
2024-10-25 13.67 13.91 13.5 13.75 +1.03% 57,264 78,381,465
2024-10-24 13.45 13.77 13.26 13.61 +1.34% 46,289 62,443,850
2024-10-23 13.76 13.9 13.38 13.43 -2.89% 60,228 82,282,222
2024-10-22 13.83 14.06 13.61 13.83 +0.22% 63,329 87,736,020
2024-10-21 13.71 14.08 13.61 13.8 +1.85% 80,516 111,671,034
2024-10-18 12.98 13.8 12.91 13.55 +4.07% 80,696 108,532,657
2024-10-17 12.84 13.5 12.84 13.02 +2.36% 66,049 87,110,337
2024-10-16 12.68 12.88 12.53 12.72 -1.32% 43,734 55,559,737
2024-10-15 12.89 13.41 12.71 12.89 -0.92% 54,437 71,506,283
2024-10-14 12.58 13.05 12.32 13.01 +4.16% 50,394 64,283,059
2024-10-11 13.23 13.23 12.3 12.49 -5.59% 54,867 69,600,427
2024-10-10 13.36 13.88 12.82 13.23 +1.46% 70,603 94,302,095
2024-10-09 14.29 14.49 12.89 13.04 -12.95% 100,394 138,340,101
2024-10-08 15.55 15.73 13.69 14.98 +12.55% 142,880 210,664,656
2024-09-30 12.28 13.42 11.79 13.31 +15.24% 124,497 157,366,700
2024-09-27 11.13 11.8 11.04 11.55 +5.48% 76,883 87,612,257
2024-09-26 10.67 10.96 10.6 10.95 +2.15% 49,869 53,939,962
2024-09-25 10.7 11 10.65 10.72 +0.47% 52,597 56,924,218
2024-09-24 10.56 10.7 10.26 10.67 +1.62% 50,553 53,237,053
2024-09-23 10.5 10.68 10.37 10.5 -0.19% 31,647 33,306,286
2024-09-20 10.53 10.64 10.46 10.52 -0.47% 24,937 26,244,525
2024-09-19 10.52 10.66 10.39 10.57 +0.76% 27,755 29,272,731
2024-09-18 10.95 11.04 10.43 10.49 -3.67% 45,355 48,196,829
2024-09-13 10.99 11.05 10.63 10.89 -1.89% 71,879 77,923,222
2024-09-12 10.75 11.88 10.68 11.1 +3.35% 91,549 102,456,915
2024-09-11 11.13 11.13 10.7 10.74 -3.76% 36,721 39,845,948
2024-09-10 11.08 11.25 10.73 11.16 +0.63% 43,709 48,040,342
2024-09-09 10.81 11.11 10.71 11.09 +1.93% 38,662 42,414,926
2024-09-06 11.31 11.35 10.84 10.88 -3.8% 41,311 45,506,418
2024-09-05 11.26 11.47 11.18 11.31 -0.35% 38,023 43,028,757
2024-09-04 11.32 11.57 11.1 11.35 -0.7% 41,723 47,064,563
2024-09-03 11.35 11.6 11.3 11.43 +0.26% 36,749 42,090,943
2024-09-02 11.65 11.82 11.37 11.4 -2.06% 53,369 61,792,477
2024-08-30 11.7 11.96 11.52 11.64 +1.22% 95,720 112,514,869
2024-08-29 11.01 11.66 10.97 11.5 +3.23% 67,445 76,800,608
2024-08-28 10.97 11.31 10.92 11.14 +1.18% 44,270 49,161,884
2024-08-27 11.43 11.66 10.95 11.01 -3.67% 68,146 76,511,212
2024-08-26 11.25 11.55 11.1 11.43 +2.14% 85,652 97,572,736
2024-08-23 11.11 11.36 10.68 11.19 +0.72% 90,071 99,546,975
2024-08-22 11.71 11.81 11.05 11.11 -6.24% 124,183 140,338,215
2024-08-21 10.48 12.33 10.45 11.85 +13.07% 156,516 180,346,145
2024-08-20 10.82 10.88 10.39 10.48 -3.85% 55,691 59,006,142
2024-08-19 11.18 11.18 10.86 10.9 -2.77% 43,512 47,795,072
2024-08-16 11.03 11.33 11.03 11.21 +1.72% 55,778 62,550,802
2024-08-15 10.85 11.18 10.75 11.02 -0.18% 66,027 72,526,696
2024-08-14 10.78 11.11 10.58 11.04 +1.38% 85,468 92,823,557
2024-08-13 10.43 10.92 10.37 10.89 +4.31% 46,241 49,610,289
2024-08-12 10.5 10.59 10.28 10.44 -0.48% 26,229 27,312,317
2024-08-09 10.49 10.66 10.46 10.49 +0.67% 24,081 25,403,472
2024-08-08 10.49 10.56 10.18 10.42 -0.76% 28,795 29,906,469
2024-08-07 10.32 10.63 10.32 10.5 +0.86% 33,320 35,031,627
2024-08-06 10.21 10.68 10.21 10.41 +3.27% 32,946 34,271,001
2024-08-05 10.46 10.59 10.08 10.08 -4.45% 41,452 42,872,559
2024-08-02 10.8 10.91 10.51 10.55 -3.12% 32,267 34,542,730
2024-08-01 11 11.07 10.75 10.89 -0.37% 36,616 39,929,587
2024-07-31 10.6 10.94 10.47 10.93 +3.31% 32,872 35,444,232
2024-07-30 10.7 10.75 10.51 10.58 -1.03% 23,254 24,672,493
2024-07-29 10.59 10.8 10.43 10.69 +1.14% 24,136 25,662,889
2024-07-26 10.38 10.61 10.33 10.57 +1.83% 21,135 22,230,502
2024-07-25 10.49 10.62 10.12 10.38 -0.76% 28,011 28,915,576
2024-07-24 10.57 10.76 10.4 10.46 -1.23% 44,361 46,838,980
2024-07-23 11.03 11.09 10.59 10.59 -4.25% 43,202 46,483,220
2024-07-22 10.98 11.12 10.8 11.06 +0.82% 35,644 39,231,355
2024-07-19 10.72 11.13 10.69 10.97 +1.48% 36,458 40,014,180
2024-07-18 11.19 11.22 10.5 10.81 -3.65% 58,656 63,161,361
2024-07-17 11.74 11.82 11.19 11.22 -5.24% 53,036 60,671,317
2024-07-16 11.6 12.05 11.6 11.84 +1.46% 51,380 60,793,075
2024-07-15 11.77 11.9 11.54 11.67 -1.6% 38,133 44,583,458
2024-07-12 11.93 12 11.73 11.86 -1.58% 41,043 48,642,527
2024-07-11 12.05 12.22 11.79 12.05 +2.29% 52,217 62,655,371
2024-07-10 11.85 12.03 11.7 11.78 -1.75% 57,116 67,548,433
2024-07-09 11.05 12.02 10.97 11.99 +8.61% 100,064 115,987,651
2024-07-08 11.16 11.39 10.99 11.04 -1.08% 43,901 48,883,534
2024-07-05 11.19 11.29 10.85 11.16 +0.09% 45,627 50,495,526
2024-07-04 11.65 11.71 11.14 11.15 -3.63% 46,365 52,640,453
2024-07-03 11.91 11.92 11.45 11.57 -1.7% 42,901 49,800,105
2024-07-02 12.02 12.03 11.7 11.77 -1.92% 63,026 74,572,254
2024-07-01 12.41 12.44 11.74 12 -3.3% 85,321 102,349,023
2024-06-28 12.03 12.69 11.85 12.41 +2.82% 113,823 141,211,010
2024-06-27 11.96 12.96 11.92 12.07 -0.74% 131,209 163,232,193
2024-06-26 11.76 12.18 11.41 12.16 +3.4% 73,146 87,010,940
2024-06-25 11.92 12.03 11.53 11.76 -1.92% 81,320 95,335,811
2024-06-24 12.71 12.8 11.9 11.99 -4.54% 103,385 125,986,417
2024-06-21 12.76 13.05 12.3 12.56 -4.99% 117,474 148,103,095
2024-06-20 14 14.28 12.88 13.22 -9.45% 197,911 270,905,722
2024-06-19 13.8 15.07 13.55 14.6 +3.47% 239,687 346,330,716
2024-06-18 14.2 14.6 13.88 14.11 -4.47% 204,813 291,508,220
2024-06-17 14.16 15.08 13.7 14.77 +1.16% 243,636 349,972,772
2024-06-14 14.06 14.83 13.36 14.6 +3.55% 269,731 381,185,495
2024-06-13 14.93 15.96 14 14.1 -2.15% 377,423 566,778,085
2024-06-12 12 14.41 11.91 14.41 +19.98% 290,163 379,639,558
2024-06-11 11.21 12.2 10.8 12.01 -2.36% 223,838 257,394,121
2024-06-07 13.35 14.44 12.15 12.3 +2.16% 289,790 377,284,358
2024-06-06 9.81 12.04 9.81 12.04 +20.04% 99,038 116,565,934
2024-06-05 10.23 10.42 9.96 10.03 -2.81% 40,275 41,043,843
2024-06-04 10.84 10.85 10.12 10.32 -5.67% 49,405 51,160,002
2024-06-03 11.43 11.5 10.76 10.94 -2.23% 48,596 53,929,504
2024-05-31 10.9 11.38 10.85 11.19 +2.29% 48,992 55,019,312
2024-05-30 10.9 11.26 10.47 10.94 -1.62% 54,619 59,752,695
2024-05-29 10.59 11.12 10.52 11.12 +4.32% 54,759 59,759,037
2024-05-28 10.83 10.92 10.47 10.66 -18.56% 36,949 39,488,570
2024-05-27 13.18 13.26 12.75 13.09 -1.06% 37,358 48,249,165
2024-05-24 13.42 13.61 13.15 13.23 -1.27% 29,393 39,243,105
2024-05-23 13.55 13.63 13.35 13.4 -1.9% 20,536 27,691,952
2024-05-22 13.23 13.68 13.23 13.66 +2.4% 30,171 40,790,815
2024-05-21 13.19 13.48 13.19 13.34 0% 14,229 18,969,733
2024-05-20 13.38 13.54 13.22 13.34 -0.45% 16,734 22,356,596
2024-05-17 13.31 13.4 12.99 13.4 +2.29% 16,642 21,986,466
2024-05-16 13.01 13.2 12.9 13.1 +1.31% 16,897 22,119,984
2024-05-15 12.88 13.09 12.68 12.93 +0.31% 18,918 24,472,098
2024-05-14 12.9 13.24 12.8 12.89 +0.7% 15,469 20,036,980
2024-05-13 13.09 13.16 12.71 12.8 -2.29% 14,185 18,263,308
2024-05-10 13.41 13.58 13.02 13.1 -2.09% 17,139 22,488,851
2024-05-09 13.23 13.49 13.19 13.38 +1.9% 13,473 18,047,155
2024-05-08 13.37 13.38 13.06 13.13 -1.8% 14,981 19,776,625
2024-05-07 13.33 13.41 13.1 13.37 +0.3% 16,073 21,380,127
2024-05-06 13.16 13.43 13.13 13.33 +1.91% 24,202 32,165,074
2024-04-30 13.02 13.25 12.78 13.08 +0.62% 29,908 38,842,108
2024-04-29 12.31 13.03 12.28 13 +5.09% 44,810 57,083,807
2024-04-26 12.99 12.99 11.83 12.37 -4.63% 63,377 77,798,557
2024-04-25 12.2 12.98 12.13 12.97 +5.7% 28,812 36,652,229
2024-04-24 11.73 12.36 11.73 12.27 +4.6% 20,566 24,984,555
2024-04-23 11.57 11.82 11.39 11.73 +2.36% 19,212 22,407,960
2024-04-22 11.38 11.59 10.8 11.46 +0.44% 22,232 25,067,832
2024-04-19 11.61 11.73 11.25 11.41 -2.56% 18,900 21,647,345
2024-04-18 11.74 12.01 11.47 11.71 -0.09% 26,163 30,623,942
2024-04-17 10.81 11.77 10.81 11.72 +11.3% 35,672 40,818,625
2024-04-16 11.52 11.56 10.46 10.53 -10% 42,627 45,825,928
2024-04-15 12.52 12.81 11.5 11.7 -7.66% 43,968 52,425,987
2024-04-12 12.46 12.95 12.34 12.67 +1.6% 30,298 38,581,095
2024-04-11 12.43 12.84 12.41 12.47 -2.5% 18,224 22,953,771
2024-04-10 13.14 13.14 12.46 12.79 -2.66% 21,937 27,980,705
2024-04-09 12.82 13.2 12.78 13.14 +3.06% 20,393 26,511,475
2024-04-08 13.67 13.67 12.75 12.75 -6.18% 22,372 29,377,542
2024-04-03 13.71 13.71 13.22 13.59 -1.31% 20,596 27,822,682
2024-04-02 13.75 13.94 13.66 13.77 -0.22% 19,716 27,164,550
2024-04-01 13.41 13.85 13.32 13.8 +2.99% 23,555 32,295,160
2024-03-29 13.33 13.47 13.17 13.4 +0.9% 15,934 21,177,818
2024-03-28 12.8 13.52 12.8 13.28 +3.75% 20,533 27,174,611
2024-03-27 13.55 13.56 12.8 12.8 -5.19% 22,588 29,674,308
2024-03-26 13.55 13.71 13.31 13.5 -0.22% 19,858 26,866,428
2024-03-25 13.9 14.11 13.52 13.53 -3.08% 29,824 41,199,013
2024-03-22 14.04 14.18 13.83 13.96 -0.71% 25,155 35,207,469
2024-03-21 14.21 14.26 13.9 14.06 -1.06% 20,007 28,144,854
2024-03-20 14.13 14.24 14 14.21 +0.78% 20,113 28,414,746
2024-03-19 14.15 14.25 13.95 14.1 0% 20,639 29,142,205
2024-03-18 13.72 14.11 13.72 14.1 +3.45% 21,686 30,234,637
2024-03-15 13.45 13.66 13.3 13.63 +0.96% 18,424 24,859,502
2024-03-14 13.81 13.82 13.28 13.5 -2.24% 26,109 35,297,015
2024-03-13 13.6 14.15 13.53 13.81 +2.68% 31,975 44,086,981
2024-03-12 13.41 13.58 13.22 13.45 +0.45% 22,710 30,484,143
2024-03-11 13.48 13.48 12.96 13.39 +1.83% 24,923 32,997,381
2024-03-08 12.93 13.18 12.82 13.15 +2.65% 19,471 25,398,148
2024-03-07 13.09 13.3 12.8 12.81 -1.23% 22,834 29,829,414
2024-03-06 12.8 13.23 12.8 12.97 +0.15% 20,621 26,805,178
2024-03-05 13.2 13.45 12.9 12.95 -2.34% 28,308 37,185,426
2024-03-04 13.87 13.89 12.99 13.26 -2.21% 29,082 38,664,464
2024-03-01 12.7 13.66 12.65 13.56 +7.28% 32,456 42,881,738
2024-02-29 12.12 12.72 12.1 12.64 +3.78% 24,700 30,850,697
2024-02-28 13.8 13.92 12.16 12.18 -11.74% 41,827 54,567,203
2024-02-27 13 13.8 12.71 13.8 +5.18% 22,159 29,672,307
2024-02-26 13.03 13.49 12.84 13.12 +1.86% 23,277 30,678,390
2024-02-23 12.32 12.95 12.31 12.88 +4.63% 20,026 25,314,186
2024-02-22 12.07 12.37 12.03 12.31 +1.57% 18,441 22,557,992
2024-02-21 11.82 12.38 11.69 12.12 +2.45% 22,336 27,157,412
2024-02-20 12.01 12.01 11.53 11.83 -2.55% 35,241 41,437,264
2024-02-19 11.16 12.45 11.16 12.14 +9.37% 45,397 54,687,790
2024-02-08 9.51 11.4 9.31 11.1 +12.69% 56,514 57,260,541
2024-02-07 10.17 10.49 9.3 9.85 -1.79% 56,752 56,654,607
2024-02-06 8.84 10.35 8.58 10.03 +3.3% 59,924 56,536,346
2024-02-05 11 11.2 9.47 9.71 -14.6% 55,904 56,255,402
2024-02-02 11.94 12.5 10.85 11.37 -5.88% 42,576 49,659,990
2024-02-01 12.09 12.35 11.77 12.08 -0.25% 35,170 42,279,005
2024-01-31 13.13 13.13 12.05 12.11 -4.8% 34,014 42,301,688
2024-01-30 12.96 13.28 12.71 12.72 -2.75% 21,796 28,244,400
2024-01-29 13.99 14.06 13.08 13.08 -6.24% 23,781 31,707,407
2024-01-26 14.17 14.17 13.77 13.95 -0.29% 16,141 22,474,357
2024-01-25 13.31 14 13.23 13.99 +5.11% 23,823 32,569,661
2024-01-24 13.4 13.55 12.73 13.31 +0.08% 23,052 30,264,732
2024-01-23 13.59 13.62 13 13.3 -2.28% 27,255 36,190,956
2024-01-22 14.69 14.76 13.42 13.61 -7.29% 25,301 35,656,729
2024-01-19 14.99 15.09 14.63 14.68 -0.94% 16,980 25,084,007
2024-01-18 15.09 15.2 14.42 14.82 -1.79% 22,040 32,389,655
2024-01-17 15.52 15.59 15.09 15.09 -2.65% 12,346 18,947,207
2024-01-16 15.49 15.69 15.25 15.5 -0.64% 13,163 20,288,183
2024-01-15 15.57 15.75 15.31 15.6 +0.32% 16,401 25,502,597
2024-01-12 15.72 15.96 15.54 15.55 -1.14% 11,881 18,651,847
2024-01-11 15.41 15.82 15.22 15.73 +2.21% 16,173 25,160,446
2024-01-10 15.73 15.83 15.3 15.39 -2.16% 19,876 30,815,739
2024-01-09 15.65 16.15 15.63 15.73 +0.51% 19,769 31,305,962
2024-01-08 16.08 16.17 15.64 15.65 -2.8% 18,731 29,675,978
2024-01-05 16.44 16.61 16.01 16.1 -1.59% 13,665 22,186,150
2024-01-04 16.45 16.68 16.3 16.36 -1.56% 15,012 24,675,622
2024-01-03 16.71 16.88 16.42 16.62 -1.25% 15,593 25,970,862
2024-01-02 16.78 17.09 16.67 16.83 +0.06% 23,230 39,119,594

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

STцЫЩхЕЙ 600303

近三个月

ш▒кцВжцКдчРЖ 605009

近半年

х╗║чаФщЩв 603183

2023年全年

цЦ░щФРшВбф╗╜ 688257

近三个月

чФ╡ш┐ЮцКАцЬп 300679

2022-2023两年

хдйшГ╜щЗНх╖е 300569

2024年至今

хМЧщЩЖшНпф╕Ъ 300016

近半年

хКЫц║Рф┐бцБп 300184

2022-2023两年

хдйщВСшВбф╗╜ 300504

2024年一季度

хПпх╖ЭчзСцКА 603052

2024年一季度

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
储能电池
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
虚拟现实

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