чЪЦщАЪщлШщАЯ 600012

数据更新至:

添加到对比分析

16.32 +1.05%

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

16.32
+1.05% +0.17
16.08
开盘价
16.43
最高价
15.87
最低价
33,613
成交量
数据更新至: 2025-03-25

技术指标

16.21
MA5 (5日均线)
16.17
MA10 (10日均线)
16.54
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 16.08 16.43 15.87 16.32 +1.05% 33,613 54,520,578
2025-03-24 16.3 16.41 15.93 16.15 -0.86% 43,730 70,650,398
2025-03-21 16.09 16.36 16.06 16.29 +0.99% 38,143 61,836,173
2025-03-20 16.16 16.45 16 16.13 -0.25% 42,082 68,143,720
2025-03-19 15.78 16.2 15.64 16.17 +2.47% 68,331 109,582,375
2025-03-18 15.92 15.98 15.75 15.78 -1.19% 43,416 68,755,505
2025-03-17 16.13 16.22 15.86 15.97 -1.11% 47,810 76,397,916
2025-03-14 16.68 16.8 16.12 16.15 -3.29% 82,158 134,069,617
2025-03-13 15.97 16.7 15.91 16.7 +4.38% 82,155 134,873,036
2025-03-12 15.81 16.03 15.58 16 +1.39% 63,764 100,934,471
2025-03-11 16.08 16.08 15.69 15.78 -1.87% 75,039 118,802,788
2025-03-10 16.13 16.16 15.91 16.08 -0.56% 37,031 59,429,923
2025-03-07 16.4 16.43 16.1 16.17 -1.82% 43,718 70,871,532
2025-03-06 17.2 17.25 16.34 16.47 -4.63% 84,316 139,978,637
2025-03-05 17.3 17.41 17.19 17.27 -0.06% 26,136 45,171,002
2025-03-04 17.1 17.59 17.1 17.28 +0.52% 50,089 87,173,012
2025-03-03 17.72 17.82 17.03 17.19 -2.94% 68,538 118,682,987
2025-02-28 17.73 17.87 17.43 17.71 -0.06% 79,665 140,891,052
2025-02-27 17.31 17.91 17.31 17.72 +1.43% 49,304 87,430,994
2025-02-26 17.15 17.67 17.11 17.47 +1.75% 74,255 129,845,497
2025-02-25 17.17 17.49 17.03 17.17 -0.12% 81,216 140,176,792
2025-02-24 17.14 17.34 16.98 17.19 +0.12% 135,900 232,482,446
2025-02-21 17.23 17.3 16.98 17.17 -0.29% 66,931 114,854,045
2025-02-20 17.22 17.36 16.95 17.22 -0.06% 65,482 112,448,097
2025-02-19 17.14 17.35 16.94 17.23 +0.29% 126,621 217,346,929
2025-02-18 16.57 17.18 16.48 17.18 +3.18% 98,127 166,316,642
2025-02-17 16.06 16.76 15.63 16.65 +2.9% 144,688 236,061,396
2025-02-14 15.38 16.18 15.35 16.18 +4.93% 120,797 191,238,193
2025-02-13 15.28 15.64 15.04 15.42 +0.65% 159,662 245,822,267
2025-02-12 15.23 15.39 14.87 15.32 +1.06% 157,827 238,184,609
2025-02-11 15.28 15.46 15.15 15.16 -0.52% 95,545 145,752,305
2025-02-10 15.4 15.57 15.18 15.24 -1.42% 73,975 113,407,822
2025-02-07 15.63 15.67 15.35 15.46 -1.09% 61,089 94,437,746
2025-02-06 15.76 15.83 15.51 15.63 -0.95% 43,304 67,754,214
2025-02-05 16.04 16.06 15.65 15.78 -1.62% 39,361 62,398,981
2025-01-27 15.73 16.23 15.67 16.04 +1.91% 85,052 136,233,875
2025-01-24 16.11 16.25 15.65 15.74 -2.48% 59,174 94,195,324
2025-01-23 16 16.24 15.9 16.14 +1.32% 44,404 71,507,386
2025-01-22 15.81 16.1 15.56 15.93 +0.31% 81,316 128,844,016
2025-01-21 16.25 16.35 15.71 15.88 -2.7% 59,585 95,173,710
2025-01-20 16.26 16.49 16.08 16.32 +1.18% 49,958 81,283,819
2025-01-17 16.38 16.38 15.91 16.13 -1.53% 83,718 135,233,325
2025-01-16 16.42 16.77 16.23 16.38 -0.12% 45,313 74,591,353
2025-01-15 16.78 17.22 16.36 16.4 -2.38% 65,272 108,937,156
2025-01-14 16.19 16.8 16.13 16.8 +3.64% 50,160 82,458,396
2025-01-13 16.66 16.69 16.11 16.21 -2.7% 50,586 82,626,517
2025-01-10 16.66 16.85 16.38 16.66 0% 60,247 100,211,831
2025-01-09 16.58 16.72 16.32 16.66 -0.42% 57,262 94,716,441
2025-01-08 16.08 16.76 16.07 16.73 +3.53% 77,680 128,570,438
2025-01-07 16.44 16.66 16.01 16.16 -1.46% 93,285 151,671,686
2025-01-06 16.62 16.89 16.26 16.4 -2.09% 91,669 151,477,607
2025-01-03 16.77 17 15.88 16.75 +1.21% 161,801 267,094,806
2025-01-02 18.5 18.5 16.39 16.55 -6.23% 205,335 348,596,268
2024-12-31 17.22 17.7 17.04 17.65 +2.68% 69,359 121,592,190
2024-12-30 16.88 17.49 16.88 17.19 +1.54% 63,571 109,275,177
2024-12-27 16.53 17.05 16.53 16.93 +1.74% 75,591 127,180,895
2024-12-26 16.55 16.88 16.46 16.64 -0.06% 63,708 105,949,795
2024-12-25 16.27 16.81 16.15 16.65 +2.27% 58,917 97,540,440
2024-12-24 16.05 16.35 15.91 16.28 +1.12% 50,224 81,274,254
2024-12-23 15.69 16.39 15.67 16.1 +2.16% 84,956 137,037,635
2024-12-20 15.58 15.95 15.52 15.76 +1.03% 81,482 127,810,901
2024-12-19 15.8 15.9 15.56 15.6 -1.7% 38,893 61,161,876
2024-12-18 16.1 16.3 15.83 15.87 -0.81% 56,492 90,454,180
2024-12-17 15.9 16.34 15.77 16 +1.33% 122,890 197,993,878
2024-12-16 15.02 16.12 15.02 15.79 +4.02% 132,017 207,538,761
2024-12-13 14.96 15.18 14.83 15.18 +1.47% 91,929 137,709,075
2024-12-12 15.02 15.09 14.82 14.96 -0.4% 69,333 103,457,182
2024-12-11 15.18 15.3 14.99 15.02 -1.05% 47,675 71,974,150
2024-12-10 15.57 15.65 15.13 15.18 -1.43% 58,958 90,281,848
2024-12-09 15.12 15.58 15.05 15.4 +1.45% 45,005 69,167,189
2024-12-06 15.19 15.43 15.07 15.18 -0.2% 40,972 62,387,932
2024-12-05 15.54 15.65 15.11 15.21 -2.12% 57,061 87,469,849
2024-12-04 14.8 15.7 14.72 15.54 +4.65% 86,402 132,301,463
2024-12-03 14.38 14.86 14.32 14.85 +2.98% 77,106 113,030,962
2024-12-02 14.69 14.75 14.21 14.42 -1.84% 72,043 103,311,218
2024-11-29 14.42 14.76 14.42 14.69 +2.01% 42,883 62,868,555
2024-11-28 14.31 14.59 14.19 14.4 +0.7% 35,558 51,288,124
2024-11-27 14.3 14.32 13.96 14.3 0% 43,432 61,485,350
2024-11-26 14.5 14.77 14.26 14.3 -1.38% 46,039 66,830,529
2024-11-25 14.4 14.74 14.36 14.5 +0.62% 44,479 64,778,329
2024-11-22 14.43 14.79 14.34 14.41 -0.83% 49,117 71,644,866
2024-11-21 14.56 14.61 14.34 14.53 -0.41% 37,510 54,318,650
2024-11-20 14.64 14.7 14.31 14.59 -0.75% 66,792 96,573,967
2024-11-19 14.77 14.95 14.5 14.7 -1.01% 81,817 120,413,533
2024-11-18 14.73 14.95 14.37 14.85 +0.88% 141,867 208,984,101
2024-11-15 13.78 14.88 13.76 14.72 +6.59% 160,277 231,977,920
2024-11-14 13.81 14.02 13.63 13.81 +0.07% 60,268 83,496,045
2024-11-13 13.65 13.99 13.59 13.8 +1.32% 61,189 84,446,859
2024-11-12 13.78 13.94 13.51 13.62 -0.66% 46,683 64,015,072
2024-11-11 13.8 13.85 13.66 13.71 -1.08% 47,709 65,499,664
2024-11-08 14.45 14.46 13.74 13.86 -3.14% 100,062 139,734,098
2024-11-07 14.01 14.48 13.96 14.31 +1.85% 79,110 112,833,168
2024-11-06 14 14.34 13.95 14.05 -0.07% 58,311 82,253,763
2024-11-05 14 14.1 13.71 14.06 -0.28% 57,243 79,837,719
2024-11-04 13.99 14.2 13.71 14.1 +1.81% 62,189 87,071,224
2024-11-01 13.55 14.07 13.41 13.85 +1.91% 64,470 89,095,070
2024-10-31 13.78 13.9 13.5 13.59 -1.81% 37,363 50,960,740
2024-10-30 13.86 13.91 13.6 13.84 -0.22% 41,233 56,769,935
2024-10-29 14.25 14.27 13.83 13.87 -2.94% 66,564 93,090,210
2024-10-28 14.3 14.35 14.02 14.29 -0.07% 29,117 41,407,332
2024-10-25 14.54 14.59 14.07 14.3 -1.72% 55,363 79,036,626
2024-10-24 14.6 14.72 14.48 14.55 -0.75% 22,240 32,370,780
2024-10-23 14.64 14.86 14.54 14.66 +0.14% 37,602 55,260,826
2024-10-22 14.55 14.71 14.28 14.64 +0.9% 51,936 75,599,191
2024-10-21 14.79 14.93 14.36 14.51 -1.89% 83,372 121,415,171
2024-10-18 14.81 15.03 14.6 14.79 +0.2% 57,750 85,466,332
2024-10-17 14.99 15.05 14.71 14.76 -1.2% 40,994 60,848,369
2024-10-16 14.72 15.09 14.66 14.94 +1.43% 37,633 56,128,583
2024-10-15 15.05 15.12 14.68 14.73 -2.39% 79,112 117,784,298
2024-10-14 14.75 15.68 14.61 15.09 +2.58% 104,327 157,561,431
2024-10-11 14.99 15.41 14.6 14.71 -1.28% 82,920 123,998,427
2024-10-10 14.53 15.6 14.53 14.9 +2.55% 88,780 135,045,609
2024-10-09 16.02 16.05 14.51 14.53 -9.47% 105,034 160,251,378
2024-10-08 18.04 18.04 15.72 16.05 -2.13% 144,051 236,254,627
2024-09-30 15.57 16.57 15.39 16.4 +6.91% 86,820 139,065,291
2024-09-27 15.43 15.48 15.09 15.34 +0.26% 27,115 41,419,969
2024-09-26 15.05 15.35 14.81 15.3 +1.39% 39,311 59,264,542
2024-09-25 15.54 15.85 15.06 15.09 -2.71% 57,989 88,982,464
2024-09-24 14.85 15.53 14.63 15.51 +4.66% 48,861 74,163,533
2024-09-23 14.39 14.9 14.31 14.82 +2.99% 39,442 57,953,977
2024-09-20 14.36 14.48 14.22 14.39 +0.28% 25,929 37,221,850
2024-09-19 14.55 14.6 14.18 14.35 -1.37% 44,188 63,328,791
2024-09-18 14.89 14.91 14.5 14.55 -1.62% 32,112 47,067,990
2024-09-13 15.2 15.38 14.76 14.79 -2.38% 35,213 52,963,373
2024-09-12 14.76 15.23 14.59 15.15 +2.16% 45,661 68,522,801
2024-09-11 15.27 15.33 14.65 14.83 -3.83% 63,008 93,309,156
2024-09-10 15.14 15.42 14.7 15.42 +2.32% 59,645 89,801,233
2024-09-09 15.85 16.04 15.04 15.07 -5.99% 52,060 80,279,012
2024-09-06 16 16.25 15.76 16.03 -0.06% 43,453 69,709,376
2024-09-05 16.06 16.14 15.52 16.04 +0.31% 44,926 71,334,229
2024-09-04 15.18 16.01 15.06 15.99 +2.37% 70,744 110,983,058
2024-09-03 15.77 15.99 14.85 15.62 -1.76% 74,653 114,054,290
2024-09-02 14.94 15.92 14.74 15.9 +5.44% 79,124 122,992,431
2024-08-30 15.02 15.14 14.59 15.08 +0.27% 76,241 113,498,816
2024-08-29 15.49 15.49 14.9 15.04 -2.15% 55,151 83,094,723
2024-08-28 15.08 15.47 15.05 15.37 +1.25% 34,292 52,626,496
2024-08-27 15.5 15.65 14.95 15.18 -2.63% 50,688 76,984,769
2024-08-26 15.5 15.66 15.17 15.59 +0.26% 51,203 78,944,221
2024-08-23 15.29 15.58 15.08 15.55 +1.63% 41,844 64,264,912
2024-08-22 15.13 15.67 15.11 15.3 +0.79% 43,203 66,511,504
2024-08-21 15.2 15.21 15.02 15.18 +0.13% 25,693 38,879,784
2024-08-20 15.2 15.29 15.01 15.16 -0.13% 21,603 32,671,844
2024-08-19 15.11 15.27 14.98 15.18 +0.86% 26,494 40,090,170
2024-08-16 15.25 15.31 15.01 15.05 -1.31% 33,437 50,696,823
2024-08-15 15.5 15.51 15.15 15.25 -0.65% 46,246 70,953,983
2024-08-14 15.19 15.42 15.11 15.35 +0.07% 29,923 45,766,946
2024-08-13 15.16 15.49 14.9 15.34 +2.33% 52,596 80,130,089
2024-08-12 14.8 15.08 14.63 14.99 +2.25% 39,091 58,170,249
2024-08-09 14.89 14.98 14.62 14.66 -0.95% 28,271 41,627,559
2024-08-08 14.71 15 14.56 14.8 +1.3% 54,562 80,942,090
2024-08-07 14.51 14.75 14.48 14.61 -0.34% 46,794 68,551,851
2024-08-06 15.66 15.73 14.35 14.66 -5.97% 152,338 225,821,533
2024-08-05 15.8 16.1 15.55 15.59 -2.2% 71,214 112,438,749
2024-08-02 15.5 15.99 15.32 15.94 +2.18% 88,872 139,539,240
2024-08-01 15.16 15.98 14.94 15.6 +2.23% 129,709 203,202,585
2024-07-31 14.75 15.36 14.32 15.26 +2.35% 107,798 160,625,086
2024-07-30 14.46 14.97 14.09 14.91 +2.76% 87,497 128,310,600
2024-07-29 13.85 14.62 13.73 14.51 +4.01% 89,129 127,461,954
2024-07-26 13.75 13.98 13.32 13.95 +1.45% 64,691 88,565,908
2024-07-25 13.48 13.85 13.42 13.75 +1.55% 88,042 120,572,710
2024-07-24 13.15 13.62 13.06 13.54 +3.36% 62,835 84,207,978
2024-07-23 13.1 13.25 12.98 13.1 0% 33,708 44,255,195
2024-07-22 13.19 13.19 12.79 13.1 -0.53% 40,213 52,228,802
2024-07-19 13.34 13.41 13.08 13.17 -1.94% 42,836 56,510,000
2024-07-18 13.21 13.5 12.93 13.43 +1.59% 67,253 89,269,400
2024-07-17 13.56 13.61 13.13 13.22 -2.65% 59,889 79,632,079
2024-07-16 13.86 13.86 13.51 13.58 -1.38% 31,161 42,364,271
2024-07-15 13.54 13.82 13.4 13.77 +1.4% 50,399 68,888,291
2024-07-12 13.77 13.77 13.44 13.58 -5.37% 61,710 83,625,937
2024-07-11 14.62 14.72 14.18 14.35 -2.11% 56,347 81,149,409
2024-07-10 14.73 14.8 14.41 14.66 -0.48% 49,384 72,142,839
2024-07-09 14.26 14.87 14.15 14.73 +3.73% 68,640 99,659,710
2024-07-08 13.95 14.35 13.88 14.2 +2.08% 79,581 112,800,284
2024-07-05 14.08 14.28 13.86 13.91 -1.07% 58,870 82,641,701
2024-07-04 13.9 14.1 13.89 14.06 +0.07% 51,096 71,582,919
2024-07-03 13.98 14.23 13.97 14.05 -0.35% 44,736 63,055,513
2024-07-02 14.16 14.4 13.72 14.1 -0.84% 54,200 75,931,244
2024-07-01 13.88 14.23 13.88 14.22 +1.79% 47,082 66,322,615
2024-06-28 13.65 14.04 13.6 13.97 +2.34% 49,160 68,102,284
2024-06-27 13.65 13.7 13.42 13.65 +0.15% 38,450 52,195,005
2024-06-26 13.78 14.08 13.53 13.63 -1.52% 66,677 91,872,101
2024-06-25 13.74 13.95 13.56 13.84 +0.22% 57,151 78,662,492
2024-06-24 13.74 13.92 13.63 13.81 +0.44% 59,841 82,589,347
2024-06-21 13.47 13.8 13.38 13.75 +2.69% 69,981 95,778,551
2024-06-20 13.31 13.47 13.31 13.39 +0.75% 34,968 46,884,346
2024-06-19 13.59 13.65 13.26 13.29 -2.28% 49,646 66,470,705
2024-06-18 13.35 13.64 13.3 13.6 +1.87% 43,372 58,657,586
2024-06-17 13.6 13.66 13.16 13.35 -1.04% 55,475 74,410,774
2024-06-14 13.6 13.73 13.46 13.49 -0.59% 53,678 72,829,300
2024-06-13 13.69 13.88 13.41 13.57 -0.88% 44,009 59,853,132
2024-06-12 13.23 13.71 13.14 13.69 +3.24% 53,875 72,857,648
2024-06-11 13.87 13.88 13.25 13.26 -4.54% 76,552 102,902,335
2024-06-07 13.76 13.91 13.67 13.89 +0.87% 37,180 51,242,245
2024-06-06 13.89 13.89 13.67 13.77 -0.15% 38,249 52,749,987
2024-06-05 13.98 14.22 13.78 13.79 -1.36% 47,134 65,987,301
2024-06-04 13.64 14.04 13.53 13.98 +3.25% 50,296 69,429,246
2024-06-03 13.66 13.77 13.45 13.54 -0.88% 43,561 59,298,109
2024-05-31 13.5 13.71 13.47 13.66 +1.41% 36,702 50,035,871
2024-05-30 13.59 13.71 13.43 13.47 -0.66% 37,486 50,873,303
2024-05-29 13.65 13.66 13.47 13.56 -0.22% 35,492 48,107,056
2024-05-28 13.79 13.82 13.51 13.59 -1.38% 46,035 62,550,794
2024-05-27 13.44 13.78 13.42 13.78 +2.68% 54,769 74,719,286
2024-05-24 13.34 13.54 13.3 13.42 +0.9% 45,798 61,446,985
2024-05-23 13.5 13.55 13.27 13.3 -1.85% 45,389 60,781,515
2024-05-22 13.79 13.97 13.49 13.55 -1.81% 50,181 68,822,318
2024-05-21 13.66 13.83 13.47 13.8 +0.8% 63,929 87,403,084
2024-05-20 13.45 13.75 13.3 13.69 +1.78% 66,192 89,744,623
2024-05-17 13.25 13.47 13.05 13.45 +1.05% 73,154 97,552,572
2024-05-16 13.75 13.75 13.22 13.31 -2.13% 91,332 122,452,914
2024-05-15 13.88 13.98 13.59 13.6 -2.02% 54,538 74,939,518
2024-05-14 13.79 14.04 13.61 13.88 +0.22% 71,197 98,517,568
2024-05-13 13.42 13.98 13.37 13.85 +3.28% 124,976 171,464,846
2024-05-10 13.4 13.61 13.32 13.41 -0.22% 93,577 126,087,043
2024-05-09 13.38 13.47 13.17 13.44 +0.45% 86,185 114,917,404
2024-05-08 13.05 13.51 12.93 13.38 +2.76% 143,005 190,664,895
2024-05-07 13.1 13.16 13 13.02 -0.38% 94,509 123,537,179
2024-05-06 13.11 13.15 12.77 13.07 0% 178,449 230,945,277
2024-04-30 13.33 13.34 12.96 13.07 -2.1% 132,578 173,710,182
2024-04-29 14.17 14.2 13.28 13.35 -6.05% 213,814 289,184,019
2024-04-26 14.84 15.02 13.98 14.21 -4.5% 104,811 149,996,960
2024-04-25 14.72 14.93 14.66 14.88 +0.88% 33,919 50,260,017
2024-04-24 14.71 14.95 14.6 14.75 -0.41% 35,782 52,597,230
2024-04-23 14.71 14.99 14.42 14.81 +0.41% 50,780 74,935,551
2024-04-22 15 15.22 14.62 14.75 -1.01% 64,062 95,076,137
2024-04-19 14.64 15.06 14.55 14.9 +1.29% 57,717 86,023,107
2024-04-18 15.36 15.38 14.52 14.71 -4.42% 88,264 131,088,970
2024-04-17 14.91 15.43 14.68 15.39 +3.15% 91,141 137,283,165
2024-04-16 14.68 15.33 14.58 14.92 +1.36% 97,071 144,354,252
2024-04-15 14.3 14.75 14.17 14.72 +3.23% 90,230 131,234,704
2024-04-12 14.23 14.39 14.11 14.26 +0.28% 43,020 61,465,708
2024-04-11 14.13 14.4 13.96 14.22 +0.78% 50,310 71,659,550
2024-04-10 13.95 14.27 13.91 14.11 +1.15% 55,245 78,086,287
2024-04-09 13.91 14.01 13.7 13.95 -0.07% 52,962 73,457,158
2024-04-08 13.81 14.19 13.8 13.96 +0.29% 49,810 69,885,452
2024-04-03 13.92 14.02 13.7 13.92 +0.58% 33,280 46,237,395
2024-04-02 13.7 13.93 13.63 13.84 +0.65% 48,963 67,538,839
2024-04-01 13.85 13.88 13.33 13.75 -0.79% 62,868 85,298,418
2024-03-29 13.8 14.1 13.56 13.86 +0.43% 46,859 65,086,503
2024-03-28 13.77 13.89 13.55 13.8 +0.36% 36,413 50,144,734
2024-03-27 13.87 14.04 13.73 13.75 -0.51% 46,701 64,772,026
2024-03-26 13.7 14.01 13.65 13.82 +1.32% 57,653 79,612,426
2024-03-25 13.4 13.84 13.38 13.64 +1.41% 44,838 61,345,836
2024-03-22 13.6 13.6 13.3 13.45 -0.22% 29,744 39,899,990
2024-03-21 13.46 13.63 13.42 13.48 +0.37% 47,433 64,162,158
2024-03-20 13.44 13.65 13.3 13.43 -0.07% 45,435 61,168,495
2024-03-19 13.67 13.78 13.33 13.44 -1.68% 81,854 110,037,381
2024-03-18 13.71 13.85 13.55 13.67 -0.36% 66,684 91,051,952
2024-03-15 13.95 14.19 13.6 13.72 -2% 92,216 127,919,736
2024-03-14 13.75 14.05 13.58 14 +1.45% 76,790 106,332,831
2024-03-13 13.63 13.9 13.25 13.8 +0.8% 87,706 118,782,834
2024-03-12 14.21 14.23 13.65 13.69 -4.2% 64,531 89,384,565
2024-03-11 14.7 14.7 14.2 14.29 -3.05% 77,628 111,476,451
2024-03-08 14.23 14.8 14.16 14.74 +3.8% 70,714 102,610,643
2024-03-07 13.84 14.2 13.84 14.2 +2.01% 43,263 60,875,876
2024-03-06 14.12 14.15 13.84 13.92 -1.49% 40,377 56,364,866
2024-03-05 13.6 14.14 13.51 14.13 +4.43% 70,486 98,133,853
2024-03-04 13.59 13.7 13.42 13.53 +0.3% 66,850 90,693,986
2024-03-01 13.47 13.69 13.3 13.49 +0.37% 50,278 67,958,038
2024-02-29 13.21 13.59 13.14 13.44 +1.59% 78,930 105,636,654
2024-02-28 13.11 13.64 12.91 13.23 +0.15% 97,834 129,442,116
2024-02-27 13.28 13.3 13.01 13.21 -0.9% 82,027 107,856,577
2024-02-26 13.87 13.88 13.12 13.33 -4.38% 156,539 209,466,706
2024-02-23 14.09 14.23 13.8 13.94 -1.62% 76,724 107,241,473
2024-02-22 13.95 14.17 13.88 14.17 +0.57% 61,927 86,922,450
2024-02-21 14.27 14.43 13.81 14.09 -2.36% 92,595 130,149,842
2024-02-20 13.63 14.49 13.51 14.43 +5.02% 90,057 127,307,207
2024-02-19 13.06 13.9 12.95 13.74 +5.13% 93,254 126,216,918
2024-02-08 13.33 13.65 12.7 13.07 -2.61% 95,757 126,020,897
2024-02-07 13.29 13.5 13.05 13.42 +0.37% 89,427 118,338,926
2024-02-06 12.85 13.65 12.7 13.37 +2.77% 112,869 149,316,883
2024-02-05 12.65 13.15 12.43 13.01 +2.76% 95,358 121,707,721
2024-02-02 12.08 12.68 12.01 12.66 +4.37% 76,003 94,338,430
2024-02-01 12.23 12.43 12.02 12.13 -2.41% 70,014 85,506,244
2024-01-31 12.11 12.49 12.1 12.43 +1.89% 56,548 69,791,704
2024-01-30 12.21 12.6 12.17 12.2 -1.05% 53,792 66,224,694
2024-01-29 11.85 12.42 11.83 12.33 +3.7% 88,165 107,434,037
2024-01-26 11.68 11.95 11.57 11.89 +1.45% 80,506 94,451,113
2024-01-25 11.67 11.84 11.58 11.72 +0.43% 76,464 89,620,552
2024-01-24 11.24 11.67 11.22 11.67 +3.83% 65,328 75,057,129
2024-01-23 11.01 11.32 10.86 11.24 +1.08% 43,040 47,715,768
2024-01-22 11.6 11.64 11.01 11.12 -4.63% 62,271 70,529,287
2024-01-19 11.62 11.99 11.4 11.66 +0.34% 65,627 76,678,885
2024-01-18 11.55 11.67 11.28 11.62 +0.35% 59,498 68,418,059
2024-01-17 11.71 11.88 11.57 11.58 -1.45% 25,714 30,125,961
2024-01-16 11.75 11.77 11.58 11.75 +0.26% 29,937 34,926,611
2024-01-15 11.54 11.8 11.51 11.72 +1.56% 35,956 42,088,498
2024-01-12 11.43 11.62 11.32 11.54 +1.14% 35,675 41,127,588
2024-01-11 11.68 11.77 11.29 11.41 -2.31% 58,202 66,908,334
2024-01-10 11.69 11.79 11.5 11.68 -0.43% 34,500 40,226,343
2024-01-09 11.56 11.78 11.33 11.73 +1.47% 38,714 44,994,117
2024-01-08 11.7 11.71 11.45 11.56 -0.43% 72,875 84,485,467
2024-01-05 11.72 11.9 11.57 11.61 -1.28% 52,239 61,303,397
2024-01-04 11.61 11.88 11.51 11.76 +1.29% 62,043 72,673,946
2024-01-03 11.21 11.63 11.15 11.61 +3.2% 72,674 83,653,547
2024-01-02 11.13 11.32 11.03 11.25 +2.09% 76,861 86,303,919

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

ф╕ЙшзТщШ▓хКб 300775

近半年

ф╕нхЫ╜шГ╜х╗║ 601868

2024年至今

шЛ▒щгЮчЙ╣ 300582

2023年全年

цШечзЛшИкчй║ 601021

2023年全年

шЛ▒хФРцЩ║цОз 300131

近半年

ц╡╖ц▓╣х╖ечиЛ 600583

2024年至今

ф╕ншИкф║зшЮН 600705

近期数据

ц│Ых╛оч╜Сч╗Ь 603039

2023年全年

хНЪщЪЖцКАцЬп 603325

近半年

ф╕нхЫ╜хоЭхоЙ 000009

近期数据

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
芯片
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
AI人工智能
军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年

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