ф╕нщЗСш╛РчЕз 300962

数据更新至:

添加到对比分析

15.90 +3.58%

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

15.9
+3.58% +0.55
15.22
开盘价
15.9
最高价
15.22
最低价
23,029
成交量
数据更新至: 2025-03-25

技术指标

15.62
MA5 (5日均线)
15.57
MA10 (10日均线)
15.33
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 15.22 15.9 15.22 15.9 +3.58% 23,029 35,883,094
2025-03-24 15.54 15.72 15.01 15.35 -1.16% 30,406 46,453,789
2025-03-21 15.53 15.87 15.52 15.53 -1.21% 28,852 45,145,202
2025-03-20 15.8 15.99 15.66 15.72 +0.77% 34,985 55,248,678
2025-03-19 15.68 15.74 15.5 15.6 -0.51% 15,481 24,164,642
2025-03-18 15.65 15.79 15.55 15.68 +0.45% 20,171 31,544,724
2025-03-17 15.7 15.76 15.51 15.61 -0.13% 23,295 36,357,574
2025-03-14 15.31 15.64 15.3 15.63 +1.56% 40,817 63,161,393
2025-03-13 15.26 15.41 15.03 15.39 +0.85% 25,800 39,263,250
2025-03-12 15.32 15.37 15.2 15.26 -0.26% 18,963 28,955,334
2025-03-11 15.15 15.31 15.11 15.3 +0.33% 17,497 26,608,425
2025-03-10 15.16 15.48 15.06 15.25 +0.86% 22,884 34,983,157
2025-03-07 15.18 15.22 15.01 15.12 -0.53% 19,544 29,531,829
2025-03-06 15.07 15.27 14.95 15.2 +1.27% 24,682 37,412,203
2025-03-05 15.17 15.27 14.89 15.01 -1.31% 19,873 29,803,227
2025-03-04 14.84 15.23 14.71 15.21 +2.36% 25,114 37,872,497
2025-03-03 14.73 15.06 14.72 14.86 +1.02% 17,924 26,731,059
2025-02-28 15.01 15.09 14.68 14.71 -2.71% 25,520 37,939,022
2025-02-27 15.1 15.22 14.8 15.12 +0.2% 30,326 45,586,770
2025-02-26 14.99 15.18 14.96 15.09 +0.87% 26,040 39,252,988
2025-02-25 15.08 15.16 14.91 14.96 -1.38% 20,947 31,448,680
2025-02-24 15.09 15.35 15.06 15.17 +0.13% 22,636 34,421,967
2025-02-21 15.11 15.18 14.9 15.15 -0.2% 24,813 37,347,540
2025-02-20 15.1 15.2 14.96 15.18 +0.53% 25,912 39,033,957
2025-02-19 14.95 15.18 14.84 15.1 +1.14% 19,678 29,661,563
2025-02-18 15.52 15.52 14.8 14.93 -3.49% 30,504 46,092,624
2025-02-17 15.37 15.53 15.18 15.47 +1.24% 26,196 40,396,741
2025-02-14 15.03 15.35 15.03 15.28 +1.19% 20,043 30,557,999
2025-02-13 15.44 15.56 15.1 15.1 -2.08% 26,385 40,310,412
2025-02-12 15.4 15.49 15.26 15.42 +0.13% 23,279 35,781,528
2025-02-11 15.49 15.57 15.27 15.4 -0.58% 19,293 29,649,445
2025-02-10 15.52 15.52 15.33 15.49 +0.72% 18,585 28,663,472
2025-02-07 15.31 15.53 15.21 15.38 +0.39% 27,383 42,141,238
2025-02-06 15.11 15.35 14.98 15.32 +1.39% 21,127 32,058,002
2025-02-05 15.26 15.26 15.01 15.11 +0.6% 12,688 19,145,015
2025-01-27 15.16 15.3 15.01 15.02 -0.66% 14,664 22,224,147
2025-01-24 14.91 15.17 14.85 15.12 +0.87% 20,948 31,475,132
2025-01-23 15.06 15.43 14.99 14.99 +0.2% 29,576 44,993,254
2025-01-22 14.99 15.12 14.87 14.96 -0.53% 16,829 25,220,612
2025-01-21 15.03 15.18 14.8 15.04 +0.33% 19,957 29,888,222
2025-01-20 14.89 15.01 14.76 14.99 +1.56% 21,010 31,349,445
2025-01-17 14.79 14.9 14.67 14.76 -0.2% 20,070 29,727,553
2025-01-16 14.75 14.93 14.61 14.79 +0.75% 25,323 37,467,843
2025-01-15 14.8 14.88 14.61 14.68 -1.48% 20,955 30,892,867
2025-01-14 14.29 14.9 14.28 14.9 +3.4% 38,034 55,828,735
2025-01-13 14.11 15.19 14.11 14.41 +3.22% 39,736 58,060,876
2025-01-10 14.42 14.58 13.96 13.96 -3.72% 24,323 34,721,819
2025-01-09 14.57 14.68 14.43 14.5 -0.55% 18,846 27,488,652
2025-01-08 14.86 14.88 14.06 14.58 -1.82% 32,602 47,213,506
2025-01-07 14.69 14.89 14.52 14.85 +1.37% 20,810 30,678,001
2025-01-06 14.77 14.85 14.31 14.65 -0.48% 24,106 35,239,580
2025-01-03 15.65 15.68 14.67 14.72 -5.76% 40,933 61,832,608
2025-01-02 16.53 16.63 15.25 15.62 -6.63% 62,264 99,262,333
2024-12-31 17.41 17.68 16.72 16.73 -4.18% 50,884 87,927,491
2024-12-30 17.13 17.47 16.69 17.46 +1.28% 66,490 113,682,272
2024-12-27 17.87 17.87 17.07 17.24 -3.53% 67,295 117,107,634
2024-12-26 17.51 17.93 17.21 17.87 +0.45% 83,715 147,949,167
2024-12-25 17.11 18.04 16.7 17.79 +3.61% 99,895 175,989,596
2024-12-24 17.21 17.46 16.4 17.17 -1.49% 66,523 113,006,851
2024-12-23 17.55 17.75 16.86 17.43 -1.36% 69,789 120,152,391
2024-12-20 17.82 17.88 17.5 17.67 -2.11% 87,115 153,680,368
2024-12-19 17.41 18.25 17.31 18.05 +1.98% 150,991 269,403,910
2024-12-18 16.58 17.99 16.5 17.7 +7.93% 168,221 295,237,487
2024-12-17 16.96 17.18 16.34 16.4 -3.53% 34,260 57,178,495
2024-12-16 16.62 17.18 16.62 17 +1.98% 36,079 61,216,209
2024-12-13 16.99 17.05 16.66 16.67 -2.57% 26,318 44,401,903
2024-12-12 16.95 17.13 16.88 17.11 +0.65% 29,314 49,918,088
2024-12-11 16.65 17.03 16.63 17 +1.92% 29,110 49,129,594
2024-12-10 17.01 17.25 16.62 16.68 -0.12% 32,862 55,419,665
2024-12-09 16.76 16.98 16.55 16.7 -0.06% 26,137 43,745,293
2024-12-06 16.51 16.76 16.37 16.71 +1.21% 26,157 43,382,699
2024-12-05 16.11 16.57 16.11 16.51 +1.6% 23,484 38,606,787
2024-12-04 16.68 16.68 16.16 16.25 -2.4% 33,960 55,791,039
2024-12-03 16.76 16.8 16.51 16.65 -0.24% 25,447 42,333,208
2024-12-02 16.34 16.72 16.34 16.69 +1.58% 25,663 42,632,865
2024-11-29 16.11 16.47 16.1 16.43 +1.42% 24,996 40,813,233
2024-11-28 16.4 16.45 16.15 16.2 -0.67% 25,483 41,616,982
2024-11-27 15.89 16.31 15.61 16.31 +1.94% 30,017 48,013,858
2024-11-26 16.22 16.4 15.93 16 -1.84% 24,289 39,270,556
2024-11-25 16.46 16.6 15.94 16.3 -1.87% 47,544 77,163,099
2024-11-22 17.61 17.63 16.61 16.61 -6.16% 89,145 152,691,952
2024-11-21 16.62 17.84 16.62 17.7 +5.36% 112,565 195,175,039
2024-11-20 16.36 16.98 16.12 16.8 +2.69% 53,461 89,357,259
2024-11-19 15.98 16.36 15.77 16.36 +1.05% 39,723 63,803,211
2024-11-18 16.07 17 15.55 16.19 +0.62% 59,455 97,461,211
2024-11-15 16.08 16.47 16.01 16.09 -1.17% 33,537 54,514,920
2024-11-14 17.21 17.21 16.11 16.28 -5.73% 68,271 113,372,559
2024-11-13 16.52 17.39 16.45 17.27 +3.97% 90,883 155,274,651
2024-11-12 16.78 17.09 16.4 16.61 -0.84% 53,371 89,610,277
2024-11-11 16.33 16.75 16.28 16.75 +1.52% 45,296 74,727,213
2024-11-08 16.73 16.84 16.4 16.5 -1.2% 54,648 90,775,813
2024-11-07 16.27 16.73 16.18 16.7 +2.08% 60,861 100,769,684
2024-11-06 16.21 16.54 16.07 16.36 +0.43% 53,760 87,726,630
2024-11-05 15.82 16.3 15.75 16.29 +3.04% 48,618 78,281,913
2024-11-04 15.92 15.92 15.5 15.81 -0.69% 51,128 80,315,027
2024-11-01 15.85 16.59 15.46 15.92 +0.06% 81,982 132,203,963
2024-10-31 15.98 16.09 15.85 15.91 -0.31% 38,980 62,204,371
2024-10-30 16.09 16.4 15.83 15.96 0% 40,700 65,582,158
2024-10-29 16.5 16.67 15.9 15.96 -2.86% 42,490 68,488,969
2024-10-28 16.25 16.44 15.99 16.43 +2.05% 43,117 70,145,193
2024-10-25 15.85 16.25 15.8 16.1 +1.71% 37,231 59,717,236
2024-10-24 15.73 16.08 15.71 15.83 -0.31% 29,885 47,460,087
2024-10-23 16.05 16.27 15.78 15.88 -0.75% 52,881 84,869,091
2024-10-22 15.92 16.08 15.71 16 +0.57% 41,300 65,776,212
2024-10-21 15.92 16.09 15.62 15.91 +1.99% 54,616 86,514,811
2024-10-18 15.25 15.89 15.1 15.6 +2.23% 61,447 95,286,735
2024-10-17 15.42 15.67 15.22 15.26 -0.33% 41,254 63,666,904
2024-10-16 15.41 15.78 15.11 15.31 -1.98% 57,975 89,645,027
2024-10-15 15.91 16.28 15.56 15.62 -3.52% 77,626 123,235,247
2024-10-14 15.9 16.41 15.75 16.19 +1.89% 77,067 123,934,664
2024-10-11 17.81 17.89 15.85 15.89 -14.98% 151,144 254,684,951
2024-10-10 15.81 19 15.49 18.69 +17.99% 233,828 418,641,708
2024-10-09 16.24 16.72 15.73 15.84 -6.66% 76,714 124,449,788
2024-10-08 18.05 18.38 16.15 16.97 +7% 144,057 248,239,222
2024-09-30 14.5 15.96 14.21 15.86 +12.08% 118,017 178,327,985
2024-09-27 13.63 14.22 13.5 14.15 +4.74% 53,778 74,915,833
2024-09-26 13.23 13.51 13.1 13.51 +1.43% 37,635 50,034,748
2024-09-25 12.88 13.46 12.84 13.32 +4.23% 39,879 52,349,682
2024-09-24 12.45 12.81 12.43 12.78 +2.65% 25,434 32,173,608
2024-09-23 12.45 12.5 12.28 12.45 -2.05% 21,609 26,801,685
2024-09-20 12.44 12.9 12.27 12.71 +2.25% 26,822 33,834,211
2024-09-19 12.26 12.51 12.22 12.43 +1.97% 10,453 12,951,912
2024-09-18 12.26 12.3 11.96 12.19 -0.57% 8,877 10,775,640
2024-09-13 12.56 12.63 12.26 12.26 -2.39% 8,091 10,040,228
2024-09-12 12.63 12.77 12.54 12.56 -0.4% 9,327 11,792,937
2024-09-11 12.61 12.72 12.48 12.61 -0.32% 13,923 17,545,196
2024-09-10 12.76 12.82 12.52 12.65 -1.02% 13,307 16,838,278
2024-09-09 12.51 12.86 12.43 12.78 +1.75% 15,039 19,049,869
2024-09-06 12.88 12.93 12.55 12.56 -2.48% 10,879 13,816,302
2024-09-05 12.78 12.98 12.78 12.88 +0.47% 7,666 9,885,735
2024-09-04 12.94 12.96 12.77 12.82 -0.93% 8,003 10,289,525
2024-09-03 12.82 13.06 12.82 12.94 +0.39% 9,041 11,709,621
2024-09-02 13.16 13.19 12.88 12.89 -2.05% 8,834 11,530,441
2024-08-30 13.13 13.36 13.01 13.16 +0.69% 11,903 15,744,902
2024-08-29 12.95 13.16 12.84 13.07 +0.93% 7,499 9,781,902
2024-08-28 12.86 13.08 12.79 12.95 +0.7% 6,240 8,089,441
2024-08-27 13.09 13.09 12.78 12.86 -1.83% 7,675 9,914,259
2024-08-26 12.93 13.15 12.89 13.1 +1.55% 8,234 10,734,903
2024-08-23 12.94 13.11 12.78 12.9 -0.39% 9,929 12,845,623
2024-08-22 13.11 13.25 12.95 12.95 -1.22% 8,798 11,507,690
2024-08-21 13.31 13.31 13.06 13.11 -1.06% 10,434 13,706,248
2024-08-20 13.7 13.79 13.18 13.25 -3.36% 16,540 22,171,181
2024-08-19 13.69 13.89 13.62 13.71 +0.15% 12,435 17,113,878
2024-08-16 13.78 13.87 13.63 13.69 -0.58% 13,400 18,399,397
2024-08-15 13.93 14 13.76 13.77 -0.72% 12,960 17,975,103
2024-08-14 14.01 14.1 13.85 13.87 -1.28% 12,208 17,052,963
2024-08-13 13.71 14.06 13.66 14.05 +0.93% 15,991 22,182,836
2024-08-12 13.8 14.09 13.62 13.92 +0.72% 17,024 23,677,933
2024-08-09 13.74 14.08 13.74 13.82 +0.58% 11,910 16,555,174
2024-08-08 13.73 13.92 13.68 13.74 -0.58% 12,545 17,322,699
2024-08-07 13.95 14.03 13.74 13.82 -1.57% 17,259 23,915,936
2024-08-06 13.79 14.06 13.73 14.04 +2.11% 22,168 30,861,006
2024-08-05 13.61 14.06 13.53 13.75 +0.73% 30,089 41,620,544
2024-08-02 13.53 13.91 13.52 13.65 0% 15,684 21,584,324
2024-08-01 13.54 13.77 13.51 13.65 +0.59% 13,604 18,599,887
2024-07-31 13.26 13.63 13.17 13.57 +2.73% 14,407 19,412,664
2024-07-30 13.18 13.28 13.02 13.21 +0.08% 8,424 11,076,775
2024-07-29 13.43 13.5 13.2 13.2 -1.71% 10,764 14,305,994
2024-07-26 13.05 13.49 13.05 13.43 +1.9% 10,640 14,219,800
2024-07-25 13.15 13.39 12.98 13.18 +0.53% 12,086 15,968,580
2024-07-24 13.3 13.42 13.02 13.11 -1.35% 10,561 13,916,285
2024-07-23 13.35 13.61 13.28 13.29 -0.6% 16,670 22,420,462
2024-07-22 13.47 13.55 13.28 13.37 -0.74% 12,667 17,005,984
2024-07-19 13.41 13.65 13.17 13.47 +0.37% 15,820 21,263,446
2024-07-18 13.4 13.49 13.05 13.42 -0.22% 16,455 21,847,683
2024-07-17 13.7 13.76 13.45 13.45 -2.68% 20,719 28,143,148
2024-07-16 14.17 14.29 13.64 13.82 -1.78% 32,044 44,370,258
2024-07-15 13.96 14.1 13.84 14.07 +0.79% 21,468 30,023,929
2024-07-12 14.3 14.42 13.94 13.96 -3.26% 26,470 37,307,316
2024-07-11 14.33 14.57 14.2 14.43 0% 43,267 62,284,589
2024-07-10 13.9 14.75 13.84 14.43 +3.22% 57,106 81,909,177
2024-07-09 13.83 14.02 13.41 13.98 -0.64% 32,456 44,723,061
2024-07-08 13.72 14.16 13.57 14.07 +1.52% 32,604 45,465,618
2024-07-05 13.52 13.89 13.35 13.86 +2.51% 20,783 28,518,489
2024-07-04 13.59 13.74 13.43 13.52 -1.02% 12,778 17,367,438
2024-07-03 13.9 13.94 13.61 13.66 -2.5% 19,080 26,232,490
2024-07-02 13.72 14.19 13.66 14.01 +1.16% 30,190 42,134,789
2024-07-01 13.57 13.97 13.29 13.85 +1.54% 36,064 49,255,527
2024-06-28 12.74 13.84 12.63 13.64 +5.65% 35,158 46,845,288
2024-06-27 12.77 13.3 12.77 12.91 +0.47% 17,912 23,219,104
2024-06-26 12.59 12.87 12.42 12.85 +1.82% 11,152 14,173,106
2024-06-25 12.58 12.82 12.5 12.62 +0.16% 9,616 12,164,659
2024-06-24 13.06 13.09 12.47 12.6 -3.52% 15,794 19,982,550
2024-06-21 12.89 13.18 12.84 13.06 +1.24% 9,426 12,291,821
2024-06-20 13.23 13.4 12.9 12.9 -2.71% 14,569 19,128,129
2024-06-19 13.28 13.45 13.21 13.26 -2.36% 11,802 15,718,968
2024-06-18 13.4 13.59 13.36 13.58 +1.34% 9,368 12,623,603
2024-06-17 13.38 13.5 13.24 13.4 +0.07% 7,198 9,649,113
2024-06-14 13.39 13.42 13.19 13.39 +0.53% 9,447 12,560,725
2024-06-13 13.32 13.38 13.2 13.32 0% 8,636 11,493,351
2024-06-12 13.18 13.32 13.11 13.32 +1.37% 10,629 14,103,419
2024-06-11 13.19 13.19 12.96 13.14 -0.45% 11,038 14,412,097
2024-06-07 12.81 13.21 12.81 13.2 +3.04% 14,194 18,617,023
2024-06-06 13.12 13.28 12.71 12.81 -2.59% 24,355 31,478,419
2024-06-05 13.8 13.8 13.1 13.15 -7.78% 40,384 54,098,451
2024-06-04 13.84 14.45 13.83 14.26 +2.37% 22,620 32,187,509
2024-06-03 14.06 14.19 13.81 13.93 -1.14% 14,689 20,562,454
2024-05-31 14.05 14.17 14.02 14.09 +0.21% 11,234 15,825,964
2024-05-30 13.96 14.22 13.95 14.06 -0.21% 13,433 18,890,617
2024-05-29 14.2 14.34 14.02 14.09 -1.54% 14,295 20,238,835
2024-05-28 14.12 14.49 14.05 14.31 +0.49% 16,361 23,345,025
2024-05-27 14.02 14.25 13.96 14.24 +1.14% 13,920 19,629,295
2024-05-24 14.12 14.39 14.03 14.08 -0.64% 15,149 21,490,349
2024-05-23 14.74 14.74 14.12 14.17 -3.93% 25,901 37,165,027
2024-05-22 14.59 14.78 14.56 14.75 +1.17% 10,898 15,992,528
2024-05-21 15.04 15.05 14.53 14.58 -3.06% 22,023 32,390,654
2024-05-20 14.95 15.09 14.79 15.04 +1.69% 20,396 30,469,630
2024-05-17 14.67 14.79 14.52 14.79 +1.02% 15,057 22,073,261
2024-05-16 14.57 14.85 14.51 14.64 +0.83% 18,470 27,083,059
2024-05-15 14.66 14.75 14.48 14.52 -0.95% 13,815 20,109,284
2024-05-14 14.52 14.73 14.51 14.66 +0.76% 16,969 24,809,955
2024-05-13 14.79 14.8 14.48 14.55 -2.87% 28,875 42,213,548
2024-05-10 15.6 15.63 14.93 14.98 -3.48% 38,827 58,797,502
2024-05-09 15.55 15.78 15.51 15.52 -0.64% 34,810 54,380,207
2024-05-08 15.76 16.07 15.54 15.62 -0.83% 37,600 59,321,205
2024-05-07 15.75 15.82 15.6 15.75 -0.57% 32,861 51,567,305
2024-05-06 15.3 15.84 15.11 15.84 +4.97% 49,560 77,114,190
2024-04-30 15.46 15.5 15.05 15.09 -1.82% 30,414 46,139,763
2024-04-29 15.02 15.58 14.98 15.37 +1.86% 43,239 66,257,526
2024-04-26 14.88 15.16 14.66 15.09 +1.96% 39,160 58,601,200
2024-04-25 14.94 15.1 14.73 14.8 -1.46% 32,432 48,298,621
2024-04-24 14.77 15.07 14.6 15.02 +1.76% 34,846 51,886,107
2024-04-23 15.18 15.59 14.75 14.76 -4.16% 59,834 90,457,533
2024-04-22 15.93 16.01 15.31 15.4 -5.23% 73,031 113,683,837
2024-04-19 15.95 16.95 15.8 16.25 -0.85% 93,883 153,949,971
2024-04-18 16.83 17.37 16.22 16.39 -4.1% 116,101 193,493,949
2024-04-17 16.1 17.2 15.55 17.09 +6.75% 130,204 217,082,123
2024-04-16 15.9 17.35 15.71 16.01 -0.93% 140,077 232,064,244
2024-04-15 14.81 16.34 14.35 16.16 +7.73% 107,389 168,077,425
2024-04-12 15.39 15.5 14.82 15 -4.09% 52,475 79,486,366
2024-04-11 14.81 16.18 14.71 15.64 +4.34% 81,107 127,104,358
2024-04-10 14.55 15.31 14.44 14.99 +3.24% 53,952 80,874,126
2024-04-09 14.49 14.59 14.21 14.52 +1.33% 20,442 29,460,868
2024-04-08 14.81 14.9 14.28 14.33 -4.91% 43,180 62,810,829
2024-04-03 14.77 15.14 14.75 15.07 +0.74% 42,847 64,218,121
2024-04-02 15.44 15.45 14.71 14.96 -4.47% 66,567 100,129,996
2024-04-01 15.27 16 14.92 15.66 +1.75% 84,738 131,058,620
2024-03-29 14.41 15.42 14.31 15.39 +5.85% 91,383 138,169,678
2024-03-28 14.01 14.85 13.94 14.54 +2.76% 64,189 92,456,076
2024-03-27 14.81 15.05 14.1 14.15 -6.04% 79,306 115,563,971
2024-03-26 13.66 15.1 13.63 15.06 +10.25% 112,588 163,012,936
2024-03-25 14.21 14.52 13.64 13.66 -8.38% 97,661 138,197,170
2024-03-22 14.55 15.6 14.52 14.91 +9.39% 136,426 204,012,084
2024-03-21 13.8 13.8 13.47 13.63 -0.44% 20,081 27,347,565
2024-03-20 13.39 13.77 13.39 13.69 +2.09% 25,210 34,300,243
2024-03-19 13.61 13.67 13.41 13.41 -1.47% 23,153 31,298,061
2024-03-18 13.4 13.63 13.29 13.61 +2.41% 32,018 43,130,978
2024-03-15 13.2 13.32 13.06 13.29 +0.53% 22,542 29,765,348
2024-03-14 13.18 13.44 13.03 13.22 +0.92% 35,398 46,905,113
2024-03-13 13.15 13.19 12.91 13.1 -0.53% 25,394 33,118,552
2024-03-12 13.16 13.19 12.96 13.17 +0.38% 26,308 34,468,616
2024-03-11 12.84 13.13 12.76 13.12 +2.26% 19,867 25,743,344
2024-03-08 12.91 13 12.72 12.83 -0.39% 15,354 19,685,397
2024-03-07 12.94 13.18 12.87 12.88 -0.23% 22,697 29,568,931
2024-03-06 12.8 13.02 12.64 12.91 +1.18% 21,602 27,839,110
2024-03-05 13.01 13.16 12.7 12.76 -2.6% 24,029 31,005,196
2024-03-04 13.16 13.22 12.91 13.1 0% 25,275 33,098,190
2024-03-01 13.28 13.37 13.03 13.1 -0.98% 31,335 41,148,896
2024-02-29 12.72 13.29 12.65 13.23 +1.93% 43,249 56,670,680
2024-02-28 13.6 14.1 12.98 12.98 -4.77% 66,506 90,603,616
2024-02-27 13.38 13.73 13.21 13.63 +1.26% 36,122 48,776,036
2024-02-26 13.19 13.77 13.02 13.46 +1.28% 49,934 66,919,253
2024-02-23 13.23 13.29 12.92 13.29 +1.76% 40,945 53,754,225
2024-02-22 12.6 13.12 12.6 13.06 +2.03% 45,119 58,082,763
2024-02-21 12.24 13.49 12.2 12.8 +3.31% 61,716 79,459,489
2024-02-20 12.41 12.59 12.18 12.39 -0.96% 32,519 40,227,050
2024-02-19 12.12 12.58 12.05 12.51 +2.88% 46,836 57,838,232
2024-02-08 11.46 12.28 11.21 12.16 +6.76% 51,343 60,682,049
2024-02-07 11.33 12.16 11.15 11.39 -0.35% 50,914 59,015,044
2024-02-06 10.97 11.96 10.18 11.43 +2.24% 54,379 59,778,501
2024-02-05 12.85 12.95 11.06 11.18 -15.11% 69,353 81,782,275
2024-02-02 14 14.32 12.63 13.17 -6.46% 84,461 114,373,586
2024-02-01 15.08 15.43 14.03 14.08 -9.57% 98,683 143,531,997
2024-01-31 14.61 16.05 14.51 15.57 +4.15% 118,105 183,543,239
2024-01-30 15.09 15.65 14.83 14.95 -4.9% 87,189 132,207,322
2024-01-29 15.08 16.5 15.08 15.72 +1.88% 149,837 240,752,185
2024-01-26 15.24 16.15 14.86 15.43 -0.45% 103,729 160,595,460
2024-01-25 14.66 15.76 14.45 15.5 +3.33% 105,906 162,587,434
2024-01-24 14.13 15.46 13.49 15 +5.93% 80,782 115,886,191
2024-01-23 12.78 14.75 12.63 14.16 +10.11% 48,669 66,377,230
2024-01-22 13.89 13.9 12.72 12.86 -7.08% 23,349 30,964,984
2024-01-19 13.96 14.12 13.75 13.84 -0.93% 9,388 13,055,453
2024-01-18 14.01 14.2 13.57 13.97 -1.2% 16,754 23,203,868
2024-01-17 14.63 14.7 14.14 14.14 -2.88% 11,337 16,373,920
2024-01-16 14.77 14.77 14.37 14.56 -0.95% 10,276 14,924,630
2024-01-15 14.84 14.86 14.6 14.7 -1.01% 9,776 14,382,843
2024-01-12 14.87 15.06 14.8 14.85 -0.27% 10,350 15,431,634
2024-01-11 14.81 14.97 14.72 14.89 +0.47% 10,602 15,758,886
2024-01-10 15.09 15.09 14.61 14.82 -1% 9,001 13,353,121
2024-01-09 14.79 15.02 14.78 14.97 +0.88% 11,223 16,737,375
2024-01-08 15.18 15.18 14.8 14.84 -1.92% 11,827 17,700,770
2024-01-05 15.31 15.53 15.04 15.13 -1.43% 11,488 17,604,301
2024-01-04 15.52 15.53 15.31 15.35 -1.16% 7,710 11,846,134
2024-01-03 15.58 15.65 15.39 15.53 -0.13% 9,419 14,595,776
2024-01-02 15.56 15.66 15.49 15.55 +0.19% 10,523 16,410,866

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

хМЧшЗкчзСцКА 603082

2024年一季度

чЩ╛х╖ЭшГ╜ц║Р 600681

近三个月

хдзхФРхПСчФ╡ 601991

2024年至今

шКпшГ╜чзСцКА 603105

2024年至今

щЗСщАЪчБ╡ 300091

近期数据

ф╕нцЭРшКВшГ╜ 603126

近期数据

ш┐жхНЧцЩ║шГ╜ 300880

2022-2023两年

хоЙчзСчСЮ 300286

近三个月

хЫЫцЦ╣хЕЙчФ╡ 688665

近期数据

щЗСщТ╝шВбф╗╜ 601958

2023年全年

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
元宇宙
生物医药
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
储能电池

цМпхНОчзСцКА (000733)

2023年全年
智能制造

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