цмвф╣Рхо╢ 300997

数据更新至:

添加到对比分析

14.51 +0.28%

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

14.51
+0.28% +0.04
14.47
开盘价
14.61
最高价
14.15
最低价
38,502
成交量
数据更新至: 2025-03-25

技术指标

14.65
MA5 (5日均线)
14.76
MA10 (10日均线)
14.57
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 14.47 14.61 14.15 14.51 +0.28% 38,502 55,250,130
2025-03-24 14.43 14.55 14.08 14.47 +0.42% 50,315 72,075,371
2025-03-21 14.81 14.82 14.37 14.41 -2.7% 51,855 75,594,348
2025-03-20 15.1 15.32 14.74 14.81 -1.59% 55,719 83,189,213
2025-03-19 15.27 15.27 14.92 15.05 -1.44% 48,844 73,318,112
2025-03-18 15.58 15.61 15.12 15.27 -1.61% 77,470 118,037,252
2025-03-17 15.67 15.98 15.37 15.52 -2.08% 150,455 235,116,677
2025-03-14 13.8 16.32 13.78 15.85 +15.27% 215,249 326,559,029
2025-03-13 13.9 13.91 13.64 13.75 -1.22% 31,914 43,839,956
2025-03-12 14.13 14.33 13.89 13.92 -1.63% 43,509 60,932,009
2025-03-11 13.7 14.15 13.62 14.15 +1.87% 36,626 50,897,463
2025-03-10 13.93 14 13.66 13.89 -0.07% 38,047 52,529,369
2025-03-07 14.15 14.23 13.81 13.9 -2.11% 53,100 74,180,141
2025-03-06 14.04 14.25 13.9 14.2 +1.43% 43,539 61,493,027
2025-03-05 14.2 14.21 13.82 14 -1.41% 41,677 58,130,894
2025-03-04 14.16 14.31 13.97 14.2 -0.42% 47,849 67,804,445
2025-03-03 14.78 14.81 14.13 14.26 -2.53% 78,744 113,919,404
2025-02-28 15.3 15.81 14.56 14.63 -5.61% 108,611 164,056,767
2025-02-27 15.11 15.71 15.02 15.5 +2.99% 147,175 226,772,046
2025-02-26 14.49 15.13 14.44 15.05 +4.08% 65,457 96,665,176
2025-02-25 14.35 14.84 14.25 14.46 -0.48% 45,873 66,941,000
2025-02-24 14.44 14.79 14.34 14.53 +1.04% 43,973 64,185,420
2025-02-21 14.56 14.84 14.21 14.38 -1.84% 40,205 57,810,612
2025-02-20 14.27 14.87 14.12 14.65 +2.66% 54,950 80,231,558
2025-02-19 13.86 14.28 13.81 14.27 +2.74% 40,834 57,202,191
2025-02-18 14.59 14.66 13.83 13.89 -5.25% 50,808 71,947,662
2025-02-17 14.46 14.78 14.42 14.66 +1.38% 39,264 57,299,464
2025-02-14 14.82 14.84 14.39 14.46 -2.36% 48,784 71,134,112
2025-02-13 14.72 15.18 14.64 14.81 +0.75% 75,785 113,043,007
2025-02-12 14.7 14.85 14.55 14.7 0% 36,788 53,880,797
2025-02-11 15.01 15.2 14.64 14.7 -1.54% 40,152 59,396,338
2025-02-10 14.65 14.94 14.32 14.93 +3.68% 56,420 82,779,417
2025-02-07 14.24 14.63 14.08 14.4 +1.62% 45,658 65,588,142
2025-02-06 13.72 14.17 13.59 14.17 +2.98% 36,487 50,847,684
2025-02-05 13.95 14.06 13.57 13.76 -0.86% 34,691 47,513,582
2025-01-27 14.36 14.49 13.8 13.88 -2.66% 38,227 54,194,955
2025-01-24 14.43 14.45 14.04 14.26 -1.66% 53,667 76,320,200
2025-01-23 14.4 15 14.28 14.5 +1.75% 59,430 87,487,747
2025-01-22 14.84 14.85 14.21 14.25 -4.87% 45,568 66,006,622
2025-01-21 14.9 15.1 14.58 14.98 +0.4% 44,437 65,833,468
2025-01-20 15.65 15.7 14.83 14.92 -1.52% 54,408 82,351,247
2025-01-17 14.71 15.5 14.66 15.15 +1.75% 71,567 108,455,852
2025-01-16 14.75 15.09 14.59 14.89 +0.68% 44,010 65,349,448
2025-01-15 14.82 15.25 14.78 14.79 -1.07% 49,407 73,949,003
2025-01-14 14.78 14.95 14.1 14.95 +6.03% 57,175 83,654,488
2025-01-13 13.63 14.1 13.35 14.1 +1.95% 49,469 68,175,448
2025-01-10 14.7 14.97 13.83 13.83 -7.68% 55,899 80,190,044
2025-01-09 14.57 15.08 14.48 14.98 +1.77% 53,098 79,025,965
2025-01-08 14.36 14.87 14.18 14.72 +1.52% 51,623 75,165,627
2025-01-07 14.23 14.5 14.04 14.5 +2.26% 34,665 49,487,666
2025-01-06 14.52 14.81 14.02 14.18 -4.25% 61,484 88,032,694
2025-01-03 15.98 16.4 14.73 14.81 -8.07% 93,121 143,339,011
2025-01-02 15.39 16.72 15.35 16.11 +4.2% 111,908 180,928,507
2024-12-31 15.83 16.08 15.4 15.46 -2.34% 63,983 100,650,269
2024-12-30 16.35 16.35 15.69 15.83 -4.29% 62,023 98,550,042
2024-12-27 16.99 16.99 16.5 16.54 -3.89% 97,790 163,320,647
2024-12-26 16.17 17.28 16.17 17.21 +5.91% 102,805 173,410,193
2024-12-25 16.11 16.38 15.42 16.25 -0.85% 59,692 95,237,687
2024-12-24 15.65 16.5 15.52 16.39 +3.41% 67,306 107,913,593
2024-12-23 16.7 17.2 15.74 15.85 -5.2% 87,694 144,310,909
2024-12-20 15.91 16.86 15.91 16.72 +4.57% 105,471 174,602,602
2024-12-19 16.03 16.3 15.7 15.99 -1.11% 71,385 113,493,401
2024-12-18 16.46 16.51 15.93 16.17 -1.34% 66,536 107,334,449
2024-12-17 17.01 17.12 16.3 16.39 -4.38% 83,451 138,343,819
2024-12-16 17.65 18.15 16.8 17.14 -2.83% 119,510 210,340,737
2024-12-13 18.3 18.43 17.6 17.64 -5.92% 171,726 309,119,252
2024-12-12 17.38 18.75 16.96 18.75 +7.51% 232,588 418,022,017
2024-12-11 16.83 17.78 16.79 17.44 -0.29% 155,240 270,245,113
2024-12-10 18 19.3 17.49 17.49 +3.06% 253,716 461,665,553
2024-12-09 16.7 17.25 16.65 16.97 -0.06% 108,660 183,765,282
2024-12-06 17.15 17.43 16.8 16.98 -1.51% 140,119 239,109,850
2024-12-05 17.17 17.54 16.89 17.24 -2.38% 174,562 298,886,934
2024-12-04 18.03 19.55 17.48 17.66 -6.61% 262,784 483,300,971
2024-12-03 20.4 20.85 18.75 18.91 -14.4% 341,402 666,249,346
2024-12-02 19.69 22.09 19.1 22.09 +19.99% 420,410 861,518,632
2024-11-29 15.58 18.41 15.38 18.41 +20.01% 344,962 607,377,575
2024-11-28 13.9 16.42 13.71 15.34 +8.56% 185,886 274,304,863
2024-11-27 12.88 14.44 12.6 14.13 +8.44% 118,002 160,899,098
2024-11-26 12.58 13.14 12.55 13.03 +3.25% 39,984 51,705,741
2024-11-25 12.35 12.68 12.3 12.62 +1.77% 20,922 26,233,459
2024-11-22 12.98 13.05 12.36 12.4 -4.83% 33,720 42,997,536
2024-11-21 13.16 13.25 12.9 13.03 -0.99% 30,513 39,898,255
2024-11-20 13.02 13.31 12.98 13.16 +0.69% 40,427 53,165,225
2024-11-19 12.72 13.2 12.63 13.07 +3.32% 33,904 43,795,503
2024-11-18 13.02 13.15 12.5 12.65 -2.77% 32,723 41,779,658
2024-11-15 13.27 13.45 13 13.01 -2.25% 35,946 47,674,006
2024-11-14 13.7 13.83 13.27 13.31 -2.85% 33,979 46,062,113
2024-11-13 13.71 13.94 13.43 13.7 -1.37% 54,525 74,426,566
2024-11-12 14.02 14.26 13.83 13.89 -1.42% 69,340 97,227,370
2024-11-11 14.15 14.3 13.82 14.09 -4.6% 97,109 136,029,587
2024-11-08 14.3 15.49 13.69 14.77 +2.78% 154,812 221,767,975
2024-11-07 13.48 16.08 13.12 14.37 +7.16% 178,377 263,159,972
2024-11-06 12.91 13.41 12.71 13.41 +3.55% 88,888 116,401,049
2024-11-05 12.76 13.05 12.51 12.95 +0.78% 83,958 107,193,903
2024-11-04 12.05 12.98 11.82 12.85 +6.55% 95,419 118,800,675
2024-11-01 11.71 12.56 11.55 12.06 +2.9% 85,029 102,369,164
2024-10-31 11.73 11.84 11.6 11.72 -0.09% 25,666 30,098,516
2024-10-30 11.92 12.06 11.58 11.73 -2.25% 35,566 41,913,437
2024-10-29 12.44 12.45 11.95 12 -4.31% 56,787 69,095,955
2024-10-28 12.39 12.55 12.29 12.54 +1.62% 37,088 46,223,732
2024-10-25 12.21 12.42 12.21 12.34 +0.49% 28,815 35,526,455
2024-10-24 12.4 12.44 12.22 12.28 -1.37% 22,738 27,979,173
2024-10-23 12.58 12.58 12.28 12.45 -1.66% 47,333 58,772,177
2024-10-22 12.26 12.67 12.02 12.66 +4.54% 68,159 84,794,307
2024-10-21 11.81 12.19 11.74 12.11 +2.28% 43,974 52,741,126
2024-10-18 11.44 12.09 11.41 11.84 +2.51% 41,568 48,659,682
2024-10-17 11.7 11.79 11.5 11.55 -0.26% 22,781 26,531,353
2024-10-16 11.52 11.76 11.4 11.58 -1.11% 26,918 31,124,411
2024-10-15 11.92 12.18 11.7 11.71 -2.82% 33,077 39,516,160
2024-10-14 11.73 12.08 11.48 12.05 +1.86% 41,325 48,799,438
2024-10-11 12.3 12.84 11.67 11.83 -3.27% 57,683 70,536,416
2024-10-10 12.29 12.77 12.11 12.23 +0.49% 43,066 53,501,984
2024-10-09 13.5 13.5 12.15 12.17 -14.66% 72,496 93,392,386
2024-10-08 15.69 15.69 13.2 14.26 +8.94% 114,908 164,637,768
2024-09-30 11.96 13.28 11.63 13.09 +14.02% 120,803 150,499,546
2024-09-27 11.13 11.75 11.12 11.48 +4.94% 84,329 96,441,790
2024-09-26 10.25 10.95 10.07 10.94 +7.47% 61,746 65,329,802
2024-09-25 10.37 10.52 10.12 10.18 -0.68% 42,080 43,370,562
2024-09-24 9.7 10.25 9.63 10.25 +7.33% 44,432 44,222,282
2024-09-23 9.78 9.85 9.54 9.55 -2.05% 26,809 25,844,283
2024-09-20 9.9 9.96 9.69 9.75 -2.3% 31,343 30,743,162
2024-09-19 9.46 10.19 9.46 9.98 +5.5% 55,295 54,609,862
2024-09-18 9.7 9.85 9.25 9.46 -4.15% 34,363 32,628,149
2024-09-13 10.16 10.16 9.85 9.87 -2.28% 30,069 29,982,894
2024-09-12 10.28 10.36 10.06 10.1 -2.04% 33,463 34,132,992
2024-09-11 10.56 10.56 10.24 10.31 -2.37% 44,462 45,896,916
2024-09-10 10.75 10.94 10.38 10.56 -3.12% 64,957 68,626,935
2024-09-09 11.1 11.39 10.7 10.9 -6.84% 91,467 100,735,816
2024-09-06 12.77 12.85 11.4 11.7 -1.52% 137,875 167,309,075
2024-09-05 10.18 11.88 10.11 11.88 +20% 79,991 90,370,219
2024-09-04 9.96 10.08 9.85 9.9 -1.3% 10,214 10,144,979
2024-09-03 9.85 10.06 9.79 10.03 +2.24% 13,394 13,385,845
2024-09-02 10.16 10.16 9.79 9.81 -3.54% 17,354 17,204,138
2024-08-30 10.14 10.36 9.99 10.17 +0.3% 20,517 20,844,125
2024-08-29 10.06 10.26 9.86 10.14 +1% 16,899 17,130,692
2024-08-28 9.97 10.18 9.8 10.04 +0.3% 29,955 30,039,361
2024-08-27 10.15 10.21 9.46 10.01 -6.1% 72,336 70,724,803
2024-08-26 10.5 10.69 10.46 10.66 +0.76% 14,155 15,018,098
2024-08-23 10.5 10.63 10.42 10.58 +0.28% 11,532 12,141,210
2024-08-22 10.76 10.9 10.52 10.55 -1.59% 9,410 10,010,462
2024-08-21 10.83 10.84 10.67 10.72 -0.74% 8,722 9,378,920
2024-08-20 10.98 10.99 10.76 10.8 -0.83% 8,339 9,043,799
2024-08-19 10.96 11.16 10.85 10.89 -1% 10,390 11,377,272
2024-08-16 11.14 11.19 10.99 11 -1.61% 11,029 12,189,995
2024-08-15 11.08 11.29 10.97 11.18 +0.72% 11,547 12,877,904
2024-08-14 11.24 11.27 11.08 11.1 -1.77% 11,862 13,207,817
2024-08-13 11.22 11.3 11.08 11.3 0% 12,909 14,431,312
2024-08-12 11.32 11.5 11.26 11.3 -0.53% 15,804 17,952,851
2024-08-09 11.5 11.77 11.36 11.36 -1.3% 30,750 35,566,638
2024-08-08 11.2 11.63 11.11 11.51 +2.31% 22,646 25,847,399
2024-08-07 11.49 11.49 11.19 11.25 -2.09% 19,319 21,793,333
2024-08-06 10.97 11.49 10.97 11.49 +4.74% 25,458 28,659,934
2024-08-05 11.16 11.32 10.96 10.97 -1.61% 26,525 29,649,158
2024-08-02 11.04 11.25 10.93 11.15 +0.72% 15,503 17,226,595
2024-08-01 11.3 11.37 11.02 11.07 -2.21% 16,936 18,882,922
2024-07-31 10.8 11.33 10.7 11.32 +4.91% 25,212 27,984,037
2024-07-30 10.69 10.87 10.6 10.79 +1.12% 16,763 18,023,165
2024-07-29 10.83 11.15 10.63 10.67 -1.39% 25,810 27,855,384
2024-07-26 10.76 10.87 10.69 10.82 +0.56% 11,299 12,178,347
2024-07-25 10.68 10.94 10.56 10.76 +0.09% 15,437 16,639,665
2024-07-24 10.81 10.99 10.6 10.75 +0.09% 18,450 19,845,029
2024-07-23 11 11.12 10.74 10.74 -3.33% 17,281 18,873,891
2024-07-22 11.31 11.33 10.93 11.11 -1.24% 17,342 19,235,661
2024-07-19 11.33 11.41 11.16 11.25 -1.32% 15,710 17,715,187
2024-07-18 11.3 11.42 11.08 11.4 +0.62% 11,947 13,491,670
2024-07-17 11.39 11.39 11.1 11.33 +0.18% 14,378 16,194,896
2024-07-16 11.58 11.62 11.2 11.31 -1.65% 14,646 16,716,395
2024-07-15 11.92 11.92 11.48 11.5 -2.62% 10,917 12,676,050
2024-07-12 11.74 11.94 11.66 11.81 +0.34% 13,154 15,542,285
2024-07-11 11.7 11.87 11.48 11.77 +2.88% 12,777 14,970,774
2024-07-10 11.25 11.62 11.06 11.44 +1.87% 20,020 22,869,812
2024-07-09 11.21 11.53 11.15 11.23 -0.62% 25,994 29,396,975
2024-07-08 11.61 11.64 11.25 11.3 -3.17% 11,716 13,339,197
2024-07-05 11.53 11.8 11.42 11.67 +1.21% 12,932 15,019,586
2024-07-04 11.81 11.86 11.45 11.53 -2.86% 16,861 19,575,977
2024-07-03 11.97 12.14 11.83 11.87 -0.5% 18,404 22,020,146
2024-07-02 11.89 12.11 11.86 11.93 -0.33% 10,123 12,145,017
2024-07-01 11.83 12.02 11.72 11.97 +1.27% 12,043 14,311,912
2024-06-28 12.03 12.11 11.73 11.82 -1.75% 17,261 20,582,387
2024-06-27 12.29 12.29 11.98 12.03 -1.8% 13,352 16,134,985
2024-06-26 11.83 12.26 11.65 12.25 +3.64% 16,425 19,811,482
2024-06-25 11.68 11.94 11.66 11.82 +1.37% 15,182 17,910,575
2024-06-24 12.13 12.14 11.61 11.66 -3.87% 16,215 19,144,339
2024-06-21 12.08 12.3 12.06 12.13 +0.08% 10,332 12,582,925
2024-06-20 12.33 12.9 12.12 12.12 -1.7% 21,472 26,633,340
2024-06-19 12.55 12.65 12.32 12.33 -1.91% 10,333 12,834,580
2024-06-18 12.58 12.74 12.5 12.57 -0.4% 12,194 15,368,745
2024-06-17 12.79 12.95 12.57 12.62 -1.94% 14,171 17,927,941
2024-06-14 12.83 12.98 12.59 12.87 -0.54% 20,034 25,615,534
2024-06-13 13.42 13.42 12.88 12.94 -2.41% 14,524 18,879,592
2024-06-12 13.24 13.33 13.08 13.26 +0.99% 11,207 14,849,913
2024-06-11 13.03 13.25 12.96 13.13 -0.91% 16,217 21,222,007
2024-06-07 13.26 13.46 13.06 13.25 +0.91% 16,319 21,654,782
2024-06-06 13.51 13.64 12.96 13.13 -3.46% 36,683 48,433,464
2024-06-05 14.09 14.1 13.59 13.6 -3.2% 23,043 31,761,819
2024-06-04 14.15 14.17 13.93 14.05 -0.35% 17,739 24,884,608
2024-06-03 14.1 14.4 13.88 14.1 +0.79% 29,690 41,978,078
2024-05-31 14.2 14.2 13.96 13.99 -0.71% 15,039 21,152,237
2024-05-30 14.24 14.3 14 14.09 -0.77% 14,582 20,609,667
2024-05-29 14.01 14.24 13.9 14.2 +0.85% 23,706 33,314,892
2024-05-28 14.18 14.26 14.02 14.08 -1.47% 11,419 16,106,240
2024-05-27 13.97 14.29 13.89 14.29 +2% 14,489 20,402,370
2024-05-24 13.93 14.18 13.93 14.01 -0.14% 14,107 19,873,097
2024-05-23 14.29 14.31 13.94 14.03 -2.16% 17,172 24,205,229
2024-05-22 14.51 14.65 14.31 14.34 -1.78% 14,208 20,567,146
2024-05-21 14.53 14.71 14.26 14.6 -0.21% 19,893 28,847,709
2024-05-20 14.53 14.88 14.53 14.63 +0.07% 18,490 27,202,718
2024-05-17 14.59 14.82 14.43 14.62 +0.48% 24,918 36,356,461
2024-05-16 14.86 14.88 14.46 14.55 -1.95% 19,974 29,190,554
2024-05-15 15.21 15.21 14.84 14.84 -2.05% 15,575 23,315,017
2024-05-14 14.6 15.25 14.6 15.15 +3.77% 27,328 41,057,819
2024-05-13 15 15 14.6 14.6 -2.93% 27,950 41,064,459
2024-05-10 15.2 15.35 15.01 15.04 -1.44% 17,822 26,989,869
2024-05-09 15.1 15.45 15.1 15.26 +0.13% 21,775 33,299,337
2024-05-08 15.33 15.4 14.95 15.24 -1.17% 31,119 47,270,131
2024-05-07 15.57 15.62 15.17 15.42 -1.66% 40,033 61,427,565
2024-05-06 15.95 16.04 15.38 15.68 -0.13% 50,401 78,622,888
2024-04-30 15.06 15.79 14.98 15.7 +3.7% 53,781 83,209,963
2024-04-29 14.72 15.3 14.45 15.14 +2.02% 44,969 66,934,281
2024-04-26 14.74 14.93 14.07 14.84 -1.33% 54,320 79,469,828
2024-04-25 15.2 15.3 14.94 15.04 -2.78% 25,494 38,463,125
2024-04-24 15.41 15.47 15.08 15.47 +0.72% 21,980 33,582,868
2024-04-23 15.2 15.46 15.13 15.36 +1.32% 23,167 35,488,666
2024-04-22 14.97 15.5 14.72 15.16 +1.2% 31,362 47,570,132
2024-04-19 15.15 15.18 14.84 14.98 -0.53% 19,982 29,910,280
2024-04-18 14.86 15.22 14.51 15.06 +1.76% 28,123 42,127,248
2024-04-17 14.28 14.83 14.17 14.8 +4.52% 31,130 45,398,305
2024-04-16 14.87 14.94 14.15 14.16 -4.84% 39,442 56,661,720
2024-04-15 15.1 15.4 14.56 14.88 -2.3% 39,412 58,889,609
2024-04-12 15.12 15.42 15.06 15.23 +0.33% 19,548 29,811,514
2024-04-11 15.15 15.48 14.92 15.18 +0.2% 20,288 30,971,435
2024-04-10 15.5 15.6 15.1 15.15 -2.26% 27,456 42,065,743
2024-04-09 15.5 15.63 15.14 15.5 +0.06% 29,927 45,979,681
2024-04-08 15.92 15.92 15.46 15.49 -2.39% 31,740 49,433,184
2024-04-03 15.74 15.99 15.62 15.87 +1.15% 32,036 50,699,826
2024-04-02 15.79 15.9 15.52 15.69 -0.63% 33,042 51,873,983
2024-04-01 15.51 15.84 15.32 15.79 +1.87% 39,781 61,822,948
2024-03-29 15.62 15.77 15.36 15.5 -0.13% 28,797 44,779,654
2024-03-28 15.47 15.8 15.1 15.52 -1.15% 54,489 84,402,005
2024-03-27 15.38 16.29 15.27 15.7 +4.67% 86,402 136,804,684
2024-03-26 14.84 15.07 14.7 15 +1.63% 35,073 52,225,764
2024-03-25 15.05 15.25 14.73 14.76 -1.93% 24,610 37,018,075
2024-03-22 15.1 15.19 14.85 15.05 -0.59% 24,036 36,045,409
2024-03-21 15.2 15.36 15.01 15.14 -0.79% 26,931 40,815,011
2024-03-20 15.34 15.41 14.92 15.26 -1.17% 42,989 65,220,117
2024-03-19 14.81 15.59 14.76 15.44 +4.25% 57,163 87,232,536
2024-03-18 14.68 14.88 14.55 14.81 +1.02% 20,732 30,534,039
2024-03-15 14.6 14.76 14.45 14.66 +0.48% 20,249 29,562,435
2024-03-14 14.52 14.78 14.42 14.59 -0.07% 25,933 37,875,915
2024-03-13 14.62 14.84 14.5 14.6 -1.02% 32,553 47,627,471
2024-03-12 14.48 14.75 14.36 14.75 +2.01% 30,969 45,146,090
2024-03-11 14.06 14.53 14.05 14.46 +2.19% 30,950 44,194,244
2024-03-08 14.25 14.39 14 14.15 -1.32% 31,459 44,546,212
2024-03-07 14.2 14.56 14.15 14.34 +0.84% 36,025 51,801,563
2024-03-06 14.22 14.36 14.01 14.22 -0.63% 32,870 46,645,196
2024-03-05 13.82 14.38 13.78 14.31 +2.14% 53,214 75,516,629
2024-03-04 13.69 14.04 13.4 14.01 +2.34% 43,529 59,922,238
2024-03-01 13.57 13.69 13.24 13.69 +1.71% 43,606 58,958,698
2024-02-29 13.07 13.48 12.96 13.46 +1.58% 56,674 75,224,402
2024-02-28 13.74 13.78 13.23 13.25 -2.79% 64,750 87,624,395
2024-02-27 13.51 13.72 13.34 13.63 +1.19% 43,127 58,563,464
2024-02-26 13.67 13.76 13.31 13.47 -1.03% 50,255 67,879,029
2024-02-23 13.48 13.74 13.12 13.61 +1.34% 73,732 99,588,495
2024-02-22 13.31 13.48 13.09 13.43 +0.22% 62,995 83,909,247
2024-02-21 12.94 13.77 12.89 13.4 +2.6% 82,216 110,428,282
2024-02-20 12.6 13.23 12.48 13.06 +2.67% 104,533 134,764,966
2024-02-19 11.97 12.86 11.89 12.72 +3.41% 126,078 157,031,687
2024-02-08 11.81 12.57 11.46 12.3 +16.48% 167,624 200,443,313
2024-02-07 11.32 11.32 10.45 10.56 -7.45% 137,520 149,707,318
2024-02-06 10.3 11.62 10.21 11.41 +4.68% 162,046 176,589,990
2024-02-05 13 13 10.76 10.9 -18.96% 198,669 227,973,771
2024-02-02 12.1 13.97 11.88 13.45 +15.55% 251,733 330,426,240
2024-02-01 11.58 12.38 11.3 11.64 +5.72% 87,063 101,824,735
2024-01-31 11.5 11.57 10.82 11.01 -4.43% 34,762 38,789,894
2024-01-30 11.95 11.95 11.45 11.52 -2.78% 22,299 26,027,087
2024-01-29 12.29 12.33 11.8 11.85 -3.58% 21,848 26,148,922
2024-01-26 12.4 12.64 12.16 12.29 -0.97% 24,057 29,786,690
2024-01-25 11.93 12.47 11.83 12.41 +3.85% 24,266 29,625,085
2024-01-24 11.94 12.27 11.58 11.95 +0.08% 26,532 31,461,734
2024-01-23 12.13 12.13 11.71 11.94 -1.32% 22,204 26,480,293
2024-01-22 13.14 13.14 12.05 12.1 -7.21% 28,085 35,213,836
2024-01-19 13.05 13.3 12.95 13.04 +0.31% 16,821 22,016,893
2024-01-18 13.36 13.36 12.62 13 -2.77% 26,219 33,754,541
2024-01-17 13.85 13.88 13.34 13.37 -3.74% 15,970 21,728,448
2024-01-16 13.87 13.98 13.65 13.89 +0.14% 17,861 24,620,204
2024-01-15 13.75 13.96 13.74 13.87 +0.29% 15,470 21,471,997
2024-01-12 13.63 14.03 13.63 13.83 +0.58% 16,762 23,258,089
2024-01-11 13.7 13.81 13.4 13.75 +1.1% 17,302 23,610,109
2024-01-10 13.4 13.68 13.22 13.6 +1.12% 20,767 28,047,979
2024-01-09 13.37 13.63 13.29 13.45 +1.13% 14,962 20,107,100
2024-01-08 13.51 13.61 13.3 13.3 -1.55% 12,044 16,238,172
2024-01-05 13.8 13.9 13.45 13.51 -2.67% 15,434 21,019,600
2024-01-04 13.83 13.91 13.76 13.88 +0.29% 11,303 15,630,066
2024-01-03 13.95 13.99 13.81 13.84 -0.22% 17,050 23,692,379
2024-01-02 13.96 14.03 13.8 13.87 -0.72% 15,902 22,090,523

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

ц│░шГЬщгОшГ╜ 300129

近三个月

чЫКшп║цАЭ 688710

近期数据

хНЪц▒ЗшВбф╗╜ 300839

近半年

хОжщЧиц╕пхКб 000905

近半年

цЛЫхХЖхЕмш╖п 001965

2023年全年

хНОх│░ш╢Еч║д 300180

2023年全年

ф╜░ф╗БхМ╗чЦЧ 688198

2022-2023两年

хЫЮхдйцЦ░цЭР 300041

2024年至今

цЦ░хЗдщ╕г 603225

2024年至今

цеЪхдйщлШщАЯ 600035

2022-2023两年

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
虚拟现实
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
元宇宙
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度

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