хЬгхЕГчОпф┐Э 300867

数据更新至:

添加到对比分析

13.38 +0.30%

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

13.38
+0.3% +0.04
13.34
开盘价
13.43
最高价
13.19
最低价
13,909
成交量
数据更新至: 2025-03-25

技术指标

13.57
MA5 (5日均线)
13.56
MA10 (10日均线)
13.39
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 13.34 13.43 13.19 13.38 +0.3% 13,909 18,515,828
2025-03-24 13.59 13.7 13.15 13.34 -2.06% 36,952 49,341,101
2025-03-21 13.71 13.83 13.6 13.62 -0.95% 30,458 41,743,795
2025-03-20 13.72 13.88 13.7 13.75 -0.22% 23,563 32,456,461
2025-03-19 13.78 13.91 13.71 13.78 -0.51% 28,054 38,695,393
2025-03-18 13.8 14.09 13.74 13.85 -0.29% 48,798 67,787,076
2025-03-17 13.56 14.1 13.44 13.89 +2.97% 79,804 110,219,656
2025-03-14 13.25 13.52 13.2 13.49 +1.73% 36,856 49,341,411
2025-03-13 13.3 13.32 13.06 13.26 0% 25,109 33,064,595
2025-03-12 13.27 13.3 13.13 13.26 +0.08% 21,628 28,636,127
2025-03-11 13.21 13.25 13.05 13.25 -0.3% 17,806 23,420,303
2025-03-10 13.12 13.39 13.12 13.29 +0.99% 20,833 27,665,315
2025-03-07 13.23 13.28 13.12 13.16 -0.75% 18,896 24,944,544
2025-03-06 13.15 13.27 13.03 13.26 +1.69% 31,675 41,746,401
2025-03-05 13.17 13.2 12.91 13.04 -0.99% 26,200 34,010,573
2025-03-04 13.07 13.2 12.9 13.17 +0.69% 20,633 27,041,349
2025-03-03 13.01 13.27 12.98 13.08 +0.54% 24,949 32,768,352
2025-02-28 13.3 13.42 12.96 13.01 -3.06% 28,339 37,235,532
2025-02-27 13.51 13.53 13.2 13.42 -0.89% 32,309 43,116,100
2025-02-26 13.25 13.56 13.25 13.54 +2.11% 35,954 48,364,273
2025-02-25 13.26 13.38 13.13 13.26 -0.6% 27,277 36,263,353
2025-02-24 12.94 13.55 12.85 13.34 +3.41% 54,510 72,298,201
2025-02-21 12.93 12.96 12.73 12.9 -0.23% 22,755 29,223,287
2025-02-20 12.91 12.95 12.83 12.93 +0.31% 15,547 20,060,815
2025-02-19 12.82 12.94 12.8 12.89 +0.94% 16,039 20,664,110
2025-02-18 13.08 13.1 12.77 12.77 -2.15% 23,879 30,938,562
2025-02-17 13 13.12 12.9 13.05 +0.46% 23,260 30,327,713
2025-02-14 12.87 13.02 12.87 12.99 +0.85% 18,045 23,379,326
2025-02-13 13.12 13.13 12.88 12.88 -1.75% 16,138 20,961,770
2025-02-12 13.05 13.17 12.94 13.11 +0.46% 21,226 27,698,986
2025-02-11 13.12 13.13 12.95 13.05 -0.46% 14,650 19,067,463
2025-02-10 12.96 13.14 12.96 13.11 +1.16% 17,279 22,540,953
2025-02-07 12.84 13.11 12.79 12.96 +0.86% 29,921 38,824,069
2025-02-06 12.7 12.85 12.62 12.85 +0.86% 17,560 22,386,361
2025-02-05 12.79 12.83 12.63 12.74 +0.08% 15,085 19,211,312
2025-01-27 12.75 12.94 12.7 12.73 0% 17,568 22,518,379
2025-01-24 12.64 12.73 12.5 12.73 +0.63% 15,603 19,723,487
2025-01-23 12.71 12.9 12.65 12.65 -0.24% 24,283 31,064,701
2025-01-22 12.54 12.72 12.43 12.68 +1.2% 20,341 25,604,605
2025-01-21 12.67 12.72 12.44 12.53 -0.95% 14,551 18,223,114
2025-01-20 12.58 12.76 12.48 12.65 +1.04% 16,489 20,846,559
2025-01-17 12.43 12.6 12.43 12.52 -0.08% 14,066 17,615,228
2025-01-16 12.59 12.74 12.47 12.53 -0.32% 20,862 26,241,455
2025-01-15 12.66 12.74 12.54 12.57 -0.79% 12,147 15,339,602
2025-01-14 12.35 12.68 12.35 12.67 +3.18% 20,017 25,196,091
2025-01-13 12.16 12.32 11.99 12.28 +0.99% 11,542 14,078,116
2025-01-10 12.51 12.53 12.16 12.16 -2.72% 14,576 18,020,613
2025-01-09 12.54 12.67 12.44 12.5 -0.24% 16,553 20,812,762
2025-01-08 12.5 12.61 12.17 12.53 +0.16% 19,224 23,884,680
2025-01-07 12.38 12.53 12.27 12.51 +0.97% 15,576 19,354,416
2025-01-06 12.39 12.53 12.06 12.39 0% 18,020 22,253,032
2025-01-03 12.7 12.8 12.35 12.39 -2.59% 22,222 27,968,788
2025-01-02 12.95 13.13 12.61 12.72 -1.62% 24,438 31,570,103
2024-12-31 13.25 13.34 12.92 12.93 -2.27% 19,185 25,171,826
2024-12-30 13.35 13.35 13.1 13.23 -0.9% 13,416 17,750,967
2024-12-27 13.18 13.38 13.16 13.35 +1.52% 16,265 21,653,862
2024-12-26 13.06 13.23 13.02 13.15 +0.77% 15,224 20,047,542
2024-12-25 13.3 13.3 12.86 13.05 -1.36% 20,762 27,025,152
2024-12-24 13.25 13.33 13.06 13.23 +0.68% 15,891 20,982,388
2024-12-23 13.57 13.58 13.13 13.14 -3.17% 30,027 39,954,909
2024-12-20 13.57 13.66 13.5 13.57 +0.44% 17,563 23,866,649
2024-12-19 13.39 13.56 13.31 13.51 -0.15% 16,335 21,936,460
2024-12-18 13.55 13.66 13.4 13.53 0% 19,454 26,391,707
2024-12-17 13.96 14.02 13.52 13.53 -3.22% 33,889 46,389,301
2024-12-16 13.98 14.36 13.9 13.98 -0.14% 23,666 33,366,400
2024-12-13 14.3 14.31 13.97 14 -2.71% 37,204 52,434,822
2024-12-12 14.31 14.41 14.22 14.39 +0.56% 29,114 41,703,717
2024-12-11 14.28 14.4 14.24 14.31 +0.21% 26,353 37,717,059
2024-12-10 14.62 14.72 14.26 14.28 -0.35% 39,059 56,435,779
2024-12-09 14.46 14.51 14.2 14.33 -0.9% 29,602 42,486,663
2024-12-06 14.4 14.54 14.28 14.46 +0.49% 34,120 49,229,863
2024-12-05 14.21 14.41 14.17 14.39 +1.34% 29,308 41,949,915
2024-12-04 14.49 14.59 14.13 14.2 -2.07% 42,358 60,946,491
2024-12-03 14.36 14.61 14.19 14.5 +1.12% 44,324 63,896,422
2024-12-02 14.28 14.36 14.2 14.34 +0.42% 43,616 62,390,083
2024-11-29 14.23 14.42 14.01 14.28 -0.07% 49,638 70,633,917
2024-11-28 13.75 14.46 13.67 14.29 +3.85% 80,083 113,517,765
2024-11-27 13.57 13.76 13.26 13.76 +1.18% 25,790 34,818,292
2024-11-26 13.88 13.92 13.59 13.6 -2.02% 27,012 37,052,846
2024-11-25 13.74 13.9 13.58 13.88 +1.61% 25,933 35,675,880
2024-11-22 14.23 14.3 13.65 13.66 -4.01% 36,801 51,386,075
2024-11-21 14.17 14.38 14.1 14.23 -0.07% 29,358 41,807,343
2024-11-20 14.04 14.27 13.99 14.24 +0.71% 36,940 52,275,843
2024-11-19 13.89 14.14 13.54 14.14 +2.02% 38,074 53,087,873
2024-11-18 13.88 14.03 13.53 13.86 +0.36% 40,812 56,217,320
2024-11-15 14.11 14.38 13.81 13.81 -2.61% 45,340 64,116,657
2024-11-14 14.36 15 14.17 14.18 -1.39% 69,064 101,110,289
2024-11-13 14.31 14.58 14.05 14.38 -0.21% 45,201 64,637,879
2024-11-12 14.63 14.93 14.26 14.41 -2.11% 73,093 106,427,230
2024-11-11 14.04 14.87 13.97 14.72 +5.52% 95,836 138,734,443
2024-11-08 14.27 14.3 13.89 13.95 -1.2% 55,458 77,996,215
2024-11-07 13.75 14.16 13.71 14.12 +2.77% 67,093 93,967,453
2024-11-06 13.69 13.95 13.63 13.74 +0.96% 52,925 72,997,153
2024-11-05 13.35 13.65 13.35 13.61 +1.57% 45,620 61,759,402
2024-11-04 13.38 13.46 13.25 13.4 +0.75% 25,371 33,905,899
2024-11-01 13.73 13.81 13.23 13.3 -3.55% 45,553 61,057,318
2024-10-31 13.58 13.95 13.58 13.79 +1.4% 33,959 46,933,507
2024-10-30 13.66 13.83 13.49 13.6 -0.15% 28,291 38,540,941
2024-10-29 14.2 14.24 13.61 13.62 -3.81% 46,169 63,869,795
2024-10-28 13.93 14.22 13.93 14.16 +2.46% 45,781 64,473,948
2024-10-25 13.67 13.92 13.67 13.82 +1.17% 35,108 48,487,627
2024-10-24 13.8 13.85 13.62 13.66 -1.3% 22,631 31,032,019
2024-10-23 13.72 13.98 13.69 13.84 +0.58% 42,517 58,875,479
2024-10-22 13.79 13.88 13.59 13.76 +0.44% 34,885 47,856,303
2024-10-21 13.7 14.01 13.55 13.7 +0.37% 53,239 73,200,632
2024-10-18 13.24 13.87 13.16 13.65 +3.49% 50,006 67,521,879
2024-10-17 13.4 13.68 13.19 13.19 -1.35% 36,153 48,662,518
2024-10-16 13.15 13.57 13.1 13.37 +0.15% 30,384 40,726,075
2024-10-15 13.62 13.77 13.31 13.35 -2.84% 40,327 54,553,308
2024-10-14 13.37 13.77 13.21 13.74 +4.65% 53,039 71,712,491
2024-10-11 13.6 13.61 12.96 13.13 -3.74% 48,973 64,895,025
2024-10-10 13.56 14.02 13.25 13.64 +0.96% 65,783 90,468,974
2024-10-09 14.69 14.74 13.47 13.51 -10.35% 101,276 142,921,090
2024-10-08 16.24 16.24 14.21 15.07 +8.42% 148,218 224,460,222
2024-09-30 12.75 14.01 12.48 13.9 +13.56% 125,750 165,745,947
2024-09-27 11.75 12.45 11.64 12.24 +5.52% 70,084 84,137,053
2024-09-26 11.36 11.64 11.3 11.6 +2.11% 39,932 45,761,665
2024-09-25 11.46 11.72 11.35 11.36 -0.26% 42,074 48,547,373
2024-09-24 11.1 11.43 11.1 11.39 +2.8% 36,766 41,626,779
2024-09-23 11.2 11.28 11.05 11.08 -1.07% 11,093 12,370,264
2024-09-20 11.32 11.32 11.13 11.2 -0.53% 12,125 13,561,535
2024-09-19 11.16 11.36 11.06 11.26 +1.9% 16,195 18,195,373
2024-09-18 11.3 11.3 10.9 11.05 -1.78% 14,615 16,154,050
2024-09-13 11.48 11.49 11.25 11.25 -0.97% 11,429 12,983,011
2024-09-12 11.42 11.58 11.35 11.36 -0.61% 12,373 14,187,551
2024-09-11 11.48 11.55 11.3 11.43 -0.78% 13,480 15,425,968
2024-09-10 11.47 11.58 11.28 11.52 +0.88% 16,866 19,306,778
2024-09-09 11.58 11.58 11.28 11.42 -0.95% 14,871 17,018,697
2024-09-06 11.77 11.94 11.5 11.53 -2.04% 32,304 37,665,525
2024-09-05 11.5 11.96 11.35 11.77 +3.43% 46,391 54,142,548
2024-09-04 11.49 11.63 11.37 11.38 -1.56% 19,196 22,025,182
2024-09-03 11.37 11.71 11.26 11.56 +1.76% 33,395 38,509,090
2024-09-02 11.46 11.87 11.33 11.36 -1.05% 43,380 50,273,120
2024-08-30 11.48 11.67 11.38 11.48 +0.26% 47,059 54,264,003
2024-08-29 11.31 11.56 11.16 11.45 +0.44% 34,215 39,026,291
2024-08-28 11.31 11.74 11.01 11.4 -0.44% 60,463 68,674,787
2024-08-27 11.11 11.88 10.94 11.45 +2.32% 79,264 90,451,905
2024-08-26 10.79 11.35 10.6 11.19 +5.07% 33,279 36,708,992
2024-08-23 10.67 10.75 10.54 10.65 +0.28% 11,326 12,054,417
2024-08-22 10.95 11.09 10.59 10.62 -2.57% 15,297 16,550,685
2024-08-21 10.91 10.96 10.76 10.9 -0.18% 14,115 15,339,190
2024-08-20 11.19 11.19 10.78 10.92 -1.8% 17,297 18,907,143
2024-08-19 11.08 11.16 10.99 11.12 +0.27% 21,074 23,387,837
2024-08-16 11.1 11.13 10.91 11.09 +0.27% 23,362 25,778,790
2024-08-15 11.05 11.19 10.86 11.06 +1.19% 27,850 30,813,423
2024-08-14 10.98 11.15 10.88 10.93 -0.64% 21,843 24,015,249
2024-08-13 10.89 11.01 10.66 11 +1.38% 41,668 45,361,038
2024-08-12 11.18 11.43 10.83 10.85 +1.12% 47,189 52,044,060
2024-08-09 10.83 11.03 10.72 10.73 -0.56% 19,430 21,105,405
2024-08-08 10.82 10.95 10.72 10.79 -0.64% 14,595 15,789,191
2024-08-07 10.85 11.05 10.69 10.86 +0.37% 21,132 22,951,747
2024-08-06 10.66 10.86 10.56 10.82 +2.75% 24,981 26,908,042
2024-08-05 10.71 10.86 10.53 10.53 -2.5% 17,123 18,310,473
2024-08-02 10.78 10.93 10.7 10.8 -0.46% 22,248 24,047,740
2024-08-01 10.87 10.97 10.76 10.85 -0.09% 22,317 24,219,750
2024-07-31 10.67 10.89 10.53 10.86 +1.97% 42,272 45,641,823
2024-07-30 10.44 10.98 10.32 10.65 +2.11% 36,378 38,879,756
2024-07-29 10.48 10.57 10.29 10.43 +0.19% 15,257 15,930,850
2024-07-26 10.31 10.46 10.31 10.41 +1.07% 11,235 11,681,761
2024-07-25 10.18 10.41 10.11 10.3 +1.38% 15,141 15,579,991
2024-07-24 10.4 10.44 10.16 10.16 -2.31% 14,666 15,072,212
2024-07-23 10.62 10.72 10.39 10.4 -1.79% 15,308 16,220,382
2024-07-22 10.6 10.65 10.48 10.59 0% 14,542 15,367,133
2024-07-19 10.36 10.67 10.36 10.59 +1.83% 18,622 19,691,604
2024-07-18 10.4 10.5 10.19 10.4 -0.76% 14,271 14,704,799
2024-07-17 10.62 10.68 10.4 10.48 -1.78% 16,829 17,707,410
2024-07-16 10.58 10.76 10.38 10.67 +0.95% 21,154 22,318,526
2024-07-15 10.8 10.8 10.56 10.57 -1.77% 14,277 15,202,504
2024-07-12 10.84 11.05 10.67 10.76 -0.74% 24,864 27,025,315
2024-07-11 10.65 10.88 10.56 10.84 +4.13% 24,127 25,974,636
2024-07-10 10.56 10.66 10.4 10.41 -1.79% 18,760 19,730,764
2024-07-09 10.16 10.67 10.06 10.6 +3.92% 24,733 25,768,627
2024-07-08 10.66 10.66 10.18 10.2 -4.32% 17,522 18,075,863
2024-07-05 10.4 10.72 10.25 10.66 +2.7% 18,488 19,418,063
2024-07-04 10.73 10.76 10.35 10.38 -3.35% 16,513 17,356,908
2024-07-03 10.84 10.9 10.71 10.74 -0.74% 12,574 13,542,327
2024-07-02 10.67 10.93 10.65 10.82 +1.41% 20,768 22,490,254
2024-07-01 10.58 10.76 10.48 10.67 +0.57% 15,303 16,230,001
2024-06-28 10.64 10.79 10.58 10.61 -0.66% 18,098 19,353,476
2024-06-27 10.94 11.02 10.67 10.68 -2.73% 17,831 19,295,158
2024-06-26 10.64 11 10.46 10.98 +4.08% 22,154 23,855,024
2024-06-25 10.51 10.67 10.49 10.55 +0.38% 15,177 16,025,937
2024-06-24 10.85 10.89 10.49 10.51 -4.45% 20,839 22,154,757
2024-06-21 10.89 11.07 10.74 11 +1.48% 19,988 21,878,695
2024-06-20 11.15 11.15 10.78 10.84 -2.52% 21,651 23,648,131
2024-06-19 11.33 11.37 11.09 11.12 -0.98% 19,157 21,464,721
2024-06-18 11.3 11.3 11.11 11.23 +0.09% 24,930 27,883,319
2024-06-17 11.39 11.39 11.18 11.22 -1.75% 22,384 25,210,500
2024-06-14 11.45 11.63 11.37 11.42 -0.61% 18,552 21,269,441
2024-06-13 11.56 11.67 11.45 11.49 -0.61% 15,496 17,862,459
2024-06-12 11.4 11.63 11.31 11.56 +1.49% 20,320 23,474,004
2024-06-11 11.3 11.47 11.06 11.39 +0.26% 24,632 27,716,519
2024-06-07 10.89 11.4 10.89 11.36 +5.48% 38,081 42,624,812
2024-06-06 11.42 11.54 10.74 10.77 -5.61% 38,870 42,739,518
2024-06-05 11.6 11.68 11.4 11.41 -2.23% 18,636 21,508,087
2024-06-04 11.85 11.92 11.53 11.67 -2.1% 23,471 27,352,015
2024-06-03 12.27 12.28 11.8 11.92 -2.45% 22,832 27,387,939
2024-05-31 12.15 12.31 12.15 12.22 -0.08% 18,137 22,180,312
2024-05-30 12.31 12.56 12.18 12.23 -0.57% 20,269 25,068,459
2024-05-29 12.16 12.45 12.13 12.3 +0.24% 14,730 18,174,112
2024-05-28 12.47 12.47 12.2 12.27 -1.05% 18,143 22,365,407
2024-05-27 12.2 12.43 12.14 12.4 +1.22% 23,890 29,296,935
2024-05-24 12.26 12.53 12.2 12.25 -0.41% 20,801 25,722,874
2024-05-23 12.58 12.58 12.27 12.3 -2.23% 20,123 24,885,817
2024-05-22 12.58 12.72 12.55 12.58 0% 14,039 17,740,124
2024-05-21 12.6 12.67 12.52 12.58 -0.63% 16,290 20,522,223
2024-05-20 12.95 12.95 12.62 12.66 -0.39% 21,909 27,822,553
2024-05-17 12.7 12.78 12.55 12.71 +0.47% 26,362 33,415,739
2024-05-16 12.84 12.98 12.58 12.65 -1.56% 40,161 51,369,771
2024-05-15 13.02 13.54 12.81 12.85 -0.62% 68,608 90,621,642
2024-05-14 12.6 12.96 12.55 12.93 +2.62% 38,799 49,647,741
2024-05-13 12.55 12.77 12.35 12.6 -0.71% 28,867 36,324,313
2024-05-10 12.7 12.81 12.53 12.69 +0.32% 27,021 34,240,312
2024-05-09 12.32 12.7 12.31 12.65 +2.02% 28,828 36,337,789
2024-05-08 12.41 12.67 12.35 12.4 -0.56% 26,981 33,707,194
2024-05-07 12.34 12.52 12.3 12.47 +1.14% 26,039 32,325,475
2024-05-06 12.25 12.45 12.25 12.33 +1.07% 30,116 37,130,982
2024-04-30 12.07 12.27 11.92 12.2 +1.33% 32,840 39,779,888
2024-04-29 11.5 12.05 11.5 12.04 +4.24% 26,595 31,582,213
2024-04-26 11.48 11.57 11.31 11.55 +0.52% 22,413 25,696,383
2024-04-25 11.44 11.6 11.38 11.49 +0.17% 25,046 28,834,493
2024-04-24 11.22 11.63 11.19 11.47 +4.46% 37,854 43,446,902
2024-04-23 10.81 11.13 10.72 10.98 +2.52% 22,567 24,692,974
2024-04-22 10.68 10.84 10.44 10.71 -0.46% 19,100 20,365,610
2024-04-19 11.08 11.11 10.7 10.76 -3.41% 35,289 38,199,886
2024-04-18 11.29 11.55 11.14 11.14 -1.33% 24,834 28,029,621
2024-04-17 10.49 11.3 10.49 11.29 +9.61% 35,766 39,472,332
2024-04-16 11.11 11.17 10.3 10.3 -8.77% 37,243 39,545,218
2024-04-15 12.11 12.16 11.07 11.29 -6.62% 44,320 51,034,571
2024-04-12 12.37 12.54 12.08 12.09 -2.26% 21,495 26,331,101
2024-04-11 12.21 12.56 12.01 12.37 +0.65% 23,328 29,018,595
2024-04-10 12.57 12.67 12.1 12.29 -2.15% 23,899 29,415,351
2024-04-09 12.36 12.61 12.33 12.56 +1.45% 24,971 31,211,456
2024-04-08 12.79 12.81 12.38 12.38 -3.73% 39,538 49,639,663
2024-04-03 12.65 13.11 12.52 12.86 +1.42% 58,509 75,262,476
2024-04-02 12.73 12.87 12.6 12.68 -0.94% 30,733 38,985,023
2024-04-01 12.37 12.8 12.26 12.8 +3.48% 30,183 37,999,265
2024-03-29 11.99 12.42 11.97 12.37 +3.43% 28,232 34,669,173
2024-03-28 11.74 12.07 11.72 11.96 +2.22% 22,278 26,566,612
2024-03-27 12.17 12.3 11.7 11.7 -3.78% 23,750 28,426,171
2024-03-26 12.05 12.21 11.94 12.16 +0.91% 27,525 33,235,326
2024-03-25 12.31 12.44 12.05 12.05 -2.82% 22,940 28,132,387
2024-03-22 12.66 12.69 12.31 12.4 -1.74% 27,777 34,623,239
2024-03-21 12.64 12.75 12.45 12.62 -0.24% 20,977 26,468,444
2024-03-20 12.5 12.7 12.48 12.65 +1.36% 31,801 40,055,815
2024-03-19 12.65 12.65 12.45 12.48 -1.34% 32,679 40,969,167
2024-03-18 12.43 12.66 12.4 12.65 +1.52% 38,941 48,746,902
2024-03-15 12.17 12.56 12.05 12.46 +2.3% 43,546 53,857,285
2024-03-14 12.1 12.34 12.02 12.18 +0.83% 32,301 39,428,038
2024-03-13 12.14 12.19 11.99 12.08 -0.49% 19,126 23,112,437
2024-03-12 12.07 12.18 11.98 12.14 +1% 24,345 29,424,170
2024-03-11 11.79 12.07 11.73 12.02 +1.86% 23,261 27,745,613
2024-03-08 11.73 11.88 11.6 11.8 +0.68% 19,805 23,241,880
2024-03-07 11.85 12.06 11.72 11.72 -0.76% 24,939 29,629,410
2024-03-06 11.65 11.94 11.63 11.81 +0.94% 17,873 21,103,593
2024-03-05 11.99 12.06 11.63 11.7 -2.82% 28,533 33,713,670
2024-03-04 12.24 12.37 11.89 12.04 -2.51% 33,382 40,264,275
2024-03-01 12.39 12.68 12.16 12.35 +1.4% 40,498 50,059,966
2024-02-29 11.5 12.31 11.47 12.18 +5.09% 50,010 59,787,033
2024-02-28 12.45 12.74 11.54 11.59 -6.91% 54,040 65,653,570
2024-02-27 12.18 12.45 12.08 12.45 +2.05% 27,031 33,224,969
2024-02-26 12.04 12.42 11.92 12.2 +1.24% 40,318 49,160,157
2024-02-23 12.02 12.09 11.77 12.05 +0.75% 28,872 34,447,064
2024-02-22 11.46 12.1 11.36 11.96 +4.64% 46,722 54,955,844
2024-02-21 11.12 11.68 10.96 11.43 +2.42% 35,141 40,231,499
2024-02-20 11.13 11.17 10.85 11.16 +0.54% 18,766 20,683,958
2024-02-19 10.95 11.5 10.95 11.1 +1.65% 38,089 42,630,879
2024-02-08 9.78 10.97 9.73 10.92 +11.2% 46,179 48,131,566
2024-02-07 10.18 10.35 9.73 9.82 -3.54% 36,114 36,262,007
2024-02-06 9.85 10.45 9.1 10.18 +2.72% 46,793 45,425,836
2024-02-05 11.54 11.54 9.91 9.91 -14.27% 50,949 53,047,570
2024-02-02 12.41 12.58 11.19 11.56 -6.77% 30,421 35,962,898
2024-02-01 12.85 12.87 12.3 12.4 -3.65% 25,853 32,341,753
2024-01-31 13.33 13.51 12.87 12.87 -4.31% 17,156 22,530,602
2024-01-30 13.75 13.91 13.45 13.45 -2.39% 13,671 18,721,979
2024-01-29 14.13 14.19 13.75 13.78 -2.13% 14,675 20,398,156
2024-01-26 13.99 14.37 13.94 14.08 +0.57% 17,869 25,406,712
2024-01-25 13.64 14.04 13.49 14 +3.78% 19,933 27,526,245
2024-01-24 13.59 13.75 13.11 13.49 -0.3% 21,622 29,027,018
2024-01-23 13.4 13.59 13.2 13.53 +0.52% 18,504 24,793,090
2024-01-22 14.43 14.45 13.38 13.46 -6.2% 20,898 28,960,370
2024-01-19 14.74 14.77 14.3 14.35 -2.51% 16,740 24,249,113
2024-01-18 14.88 14.89 14.3 14.72 -1.14% 23,497 34,262,452
2024-01-17 15.25 15.25 14.89 14.89 -2.3% 15,949 23,997,447
2024-01-16 15.49 15.51 15 15.24 -1.74% 21,996 33,428,183
2024-01-15 15.73 15.96 15.34 15.51 -2.27% 29,031 44,950,736
2024-01-12 15.62 16.15 15.62 15.87 +1.99% 43,688 69,777,482
2024-01-11 15.42 15.64 15.33 15.56 +0.97% 16,192 25,104,392
2024-01-10 15.61 15.69 15.37 15.41 -1.53% 17,104 26,562,258
2024-01-09 15.57 15.85 15.54 15.65 +0.26% 21,417 33,542,629
2024-01-08 15.75 15.9 15.58 15.61 -0.95% 12,239 19,208,899
2024-01-05 15.98 16.03 15.74 15.76 -1.31% 12,381 19,648,274
2024-01-04 15.91 15.99 15.83 15.97 +0.31% 9,834 15,656,016
2024-01-03 15.93 16.02 15.85 15.92 -0.06% 11,053 17,620,768
2024-01-02 15.91 16 15.86 15.93 -0.13% 12,130 19,344,783

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

ш┤╡шИкшВбф╗╜ 600523

2024年至今

хЫ╜хоЙш╛╛ 300902

近期数据

чЯйхнРчзСцКА 300802

2024年一季度

ф╕нхИЫчОпф┐Э 300056

2024年至今

цМпц▒ЯшВбф╗╜ 603507

2022-2023两年

шбвх╖ЮхПСх▒Х 600208

近半年

щгЮхЗпцЭРцЦЩ 300398

近半年

цЦ░хоЙшВбф╗╜ 600596

2024年一季度

хдПхОжч▓╛хпЖ 001306

2024年一季度

цЬЧхНЪчзСцКА 603655

近三个月

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
光伏产业
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

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