хМЧхдзшНТ 600598

数据更新至:

添加到对比分析

14.01 +0.79%

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

14.01
+0.79% +0.11
13.91
开盘价
14.04
最高价
13.84
最低价
110,997
成交量
数据更新至: 2025-03-25

技术指标

13.89
MA5 (5日均线)
13.87
MA10 (10日均线)
13.88
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 13.91 14.04 13.84 14.01 +0.79% 110,997 154,865,126
2025-03-24 13.82 13.9 13.78 13.9 +0.51% 125,756 174,181,779
2025-03-21 13.8 13.89 13.76 13.83 0% 135,402 187,292,822
2025-03-20 13.88 13.88 13.81 13.83 -0.36% 88,168 122,096,339
2025-03-19 13.86 13.89 13.8 13.88 +0.07% 97,911 135,612,211
2025-03-18 13.88 13.89 13.8 13.87 +0.07% 102,528 142,043,972
2025-03-17 13.99 13.99 13.85 13.86 -0.36% 165,504 230,304,888
2025-03-14 13.76 13.91 13.73 13.91 +1.24% 154,803 214,532,694
2025-03-13 13.85 13.87 13.68 13.74 -0.72% 145,769 200,680,764
2025-03-12 13.92 13.95 13.79 13.84 -0.5% 116,302 160,995,429
2025-03-11 13.75 13.92 13.72 13.91 +0.36% 126,590 175,062,960
2025-03-10 13.99 14.03 13.81 13.86 -0.29% 139,748 194,147,894
2025-03-07 13.94 13.99 13.83 13.9 -0.43% 152,815 212,668,360
2025-03-06 13.89 14.03 13.81 13.96 +0.14% 217,060 302,078,696
2025-03-05 14.39 14.39 13.88 13.94 -1.55% 285,045 401,135,932
2025-03-04 13.86 14.25 13.78 14.16 +2.39% 351,025 492,336,121
2025-03-03 13.65 13.88 13.65 13.83 +1.32% 180,060 248,201,095
2025-02-28 13.77 13.87 13.65 13.65 -1.23% 243,173 334,132,063
2025-02-27 13.92 13.93 13.73 13.82 -0.72% 167,670 231,409,348
2025-02-26 13.85 13.93 13.77 13.92 +0.14% 198,869 275,233,013
2025-02-25 14.21 14.21 13.88 13.9 -3.61% 345,245 482,571,252
2025-02-24 14.6 14.85 14.25 14.42 +1.69% 668,552 969,152,913
2025-02-21 14.2 14.29 14.11 14.18 -0.07% 185,461 263,050,657
2025-02-20 14.15 14.27 14.04 14.19 0% 117,451 166,496,286
2025-02-19 14.14 14.19 14.07 14.19 +0.35% 119,835 169,238,443
2025-02-18 14.42 14.42 14.11 14.14 -1.94% 138,672 197,336,415
2025-02-17 14.17 14.54 14.14 14.42 +2.12% 234,208 336,339,540
2025-02-14 14.12 14.22 14.05 14.12 -0.56% 135,486 191,435,892
2025-02-13 14.24 14.35 14.2 14.2 -0.35% 148,688 212,245,116
2025-02-12 14.25 14.3 14.16 14.25 -0.35% 107,878 153,412,855
2025-02-11 14.28 14.32 14.15 14.3 +0.14% 115,628 164,703,202
2025-02-10 14.26 14.34 14.22 14.28 +0.14% 125,595 179,216,422
2025-02-07 14.23 14.3 14.08 14.26 +0.21% 169,434 240,795,904
2025-02-06 14.2 14.34 14.14 14.23 0% 149,140 211,870,131
2025-02-05 14.24 14.48 14.16 14.23 0% 192,587 275,661,971
2025-01-27 14.08 14.32 14.08 14.23 +1.21% 165,876 235,829,128
2025-01-24 13.88 14.08 13.85 14.06 +1.37% 133,048 185,638,353
2025-01-23 13.8 14.29 13.8 13.87 +1.24% 310,937 438,428,878
2025-01-22 13.69 13.75 13.61 13.7 -0.22% 75,566 103,413,830
2025-01-21 13.76 13.83 13.58 13.73 0% 110,263 150,738,592
2025-01-20 13.87 13.88 13.68 13.73 -0.51% 144,563 198,913,227
2025-01-17 13.62 13.85 13.52 13.8 +0.88% 145,927 200,673,537
2025-01-16 13.57 13.87 13.57 13.68 +1.11% 193,369 265,189,665
2025-01-15 13.71 13.76 13.5 13.53 -1.81% 174,958 238,044,113
2025-01-14 13.61 13.8 13.51 13.78 +1.85% 197,046 269,482,113
2025-01-13 13.4 13.65 13.38 13.53 +0.07% 132,086 178,756,577
2025-01-10 13.57 13.71 13.52 13.52 -0.59% 124,563 169,454,397
2025-01-09 13.51 13.65 13.46 13.6 +0.29% 121,533 164,911,120
2025-01-08 13.82 13.84 13.35 13.56 -2.59% 202,982 275,191,619
2025-01-07 13.86 14.03 13.76 13.92 +0.07% 156,898 217,795,108
2025-01-06 13.88 14.04 13.64 13.91 +0.29% 135,129 187,492,515
2025-01-03 14.3 14.33 13.83 13.87 -2.67% 206,542 290,055,961
2025-01-02 14.7 14.93 14.16 14.25 -3.39% 217,253 316,700,205
2024-12-31 14.82 15.03 14.71 14.75 -0.54% 181,920 270,527,022
2024-12-30 14.94 14.94 14.63 14.83 -1.46% 288,477 425,515,613
2024-12-27 14.37 15.07 14.35 15.05 +4.66% 481,280 713,860,738
2024-12-26 14.33 14.45 14.23 14.38 +0.49% 135,468 194,027,781
2024-12-25 14.29 14.35 14.22 14.31 +0.07% 112,188 160,354,846
2024-12-24 14.29 14.33 14.2 14.3 0% 174,457 248,689,429
2024-12-23 14.35 14.44 14.19 14.3 -0.49% 152,871 218,894,260
2024-12-20 14.35 14.48 14.26 14.37 0% 139,899 201,164,032
2024-12-19 14.91 14.92 14.25 14.37 -3.62% 316,648 457,500,473
2024-12-18 14.91 15.13 14.81 14.91 +0.13% 212,720 318,602,864
2024-12-17 14.95 15.14 14.8 14.89 -0.6% 211,278 316,036,834
2024-12-16 14.88 15.19 14.85 14.98 +0.88% 289,822 436,065,822
2024-12-13 15.01 15.03 14.8 14.85 -1.2% 186,207 277,400,850
2024-12-12 14.8 15.06 14.68 15.03 +1.62% 192,993 287,691,055
2024-12-11 14.53 14.8 14.49 14.79 +1.79% 190,610 280,608,186
2024-12-10 14.84 14.91 14.52 14.53 -0.21% 229,351 337,144,104
2024-12-09 14.6 14.72 14.5 14.56 -0.55% 127,825 186,721,955
2024-12-06 14.53 14.65 14.52 14.64 +0.69% 124,882 182,333,606
2024-12-05 14.51 14.59 14.47 14.54 -0.14% 99,205 144,127,059
2024-12-04 14.67 14.75 14.5 14.56 -0.68% 132,646 193,921,951
2024-12-03 14.8 14.8 14.58 14.66 -1.08% 173,947 255,355,197
2024-12-02 14.7 14.9 14.68 14.82 +0.54% 201,592 298,615,475
2024-11-29 14.6 14.78 14.54 14.74 +0.55% 168,819 248,067,214
2024-11-28 14.53 14.74 14.4 14.66 +0.62% 172,069 251,672,570
2024-11-27 14.35 14.58 14.26 14.57 +1.11% 139,664 201,703,406
2024-11-26 14.45 14.64 14.38 14.41 +0.14% 142,659 207,069,821
2024-11-25 14.34 14.59 14.24 14.39 +0.35% 151,719 218,577,669
2024-11-22 14.63 14.71 14.34 14.34 -2.05% 176,155 256,254,523
2024-11-21 14.67 14.72 14.53 14.64 -0.48% 130,527 190,715,786
2024-11-20 14.78 14.8 14.61 14.71 -0.81% 170,467 250,538,697
2024-11-19 14.54 14.85 14.51 14.83 +2.21% 172,255 252,881,145
2024-11-18 14.71 14.8 14.45 14.51 -0.89% 162,808 238,535,260
2024-11-15 14.97 15.02 14.64 14.64 -2.47% 175,896 260,851,836
2024-11-14 15.38 15.39 14.93 15.01 -2.53% 224,405 339,903,266
2024-11-13 15.38 15.54 15.26 15.4 -0.65% 151,710 233,264,029
2024-11-12 15.87 15.94 15.38 15.5 -2.21% 233,136 365,323,078
2024-11-11 15.74 15.92 15.61 15.85 +0.19% 235,728 371,178,995
2024-11-08 16.11 16.27 15.77 15.82 -1.98% 407,508 651,999,878
2024-11-07 16.47 16.5 15.88 16.14 -0.74% 411,596 663,094,178
2024-11-06 15.61 16.34 15.45 16.26 +4.16% 464,213 743,821,973
2024-11-05 15.2 15.65 15.19 15.61 +2.23% 259,338 401,189,858
2024-11-04 15.34 15.48 15.12 15.27 -0.59% 187,079 284,911,597
2024-11-01 15.33 15.55 15.19 15.36 -0.78% 269,458 414,408,838
2024-10-31 15.5 15.6 15.07 15.48 -0.13% 419,230 643,888,248
2024-10-30 14.95 15.6 14.8 15.5 +3.2% 517,439 792,229,162
2024-10-29 14.84 15.13 14.63 15.02 +0.54% 449,811 671,603,656
2024-10-28 14.48 14.94 14.46 14.94 +3.39% 401,627 593,141,937
2024-10-25 14.24 14.48 14.19 14.45 +1.26% 206,806 297,362,748
2024-10-24 14.4 14.53 14.21 14.27 -1.31% 173,399 248,493,432
2024-10-23 14.4 14.52 14.25 14.46 +0.07% 247,387 355,759,391
2024-10-22 14.16 14.55 14.12 14.45 +2.12% 295,322 424,366,646
2024-10-21 14.18 14.27 13.97 14.15 -0.21% 268,859 379,741,091
2024-10-18 14.01 14.37 13.87 14.18 +0.85% 314,871 443,602,149
2024-10-17 14.57 14.61 14.04 14.06 -2.56% 253,264 361,365,664
2024-10-16 14.29 15.01 14.29 14.43 +0.63% 350,945 510,915,865
2024-10-15 14.26 14.61 14.17 14.34 -0.35% 254,270 365,263,443
2024-10-14 14.09 14.4 13.95 14.39 +2.93% 247,609 351,225,687
2024-10-11 14.37 14.51 13.86 13.98 -2.78% 238,718 338,155,973
2024-10-10 14.26 14.69 14.16 14.38 +1.41% 310,774 449,645,192
2024-10-09 15.05 15.05 14.17 14.18 -7.98% 474,942 691,936,373
2024-10-08 16.33 16.34 14.51 15.41 +3.7% 826,188 1,268,502,122
2024-09-30 14.18 14.99 14.1 14.86 +6.22% 649,157 947,301,915
2024-09-27 13.89 14.08 13.75 13.99 +1.6% 237,119 330,332,293
2024-09-26 13.31 13.78 13.31 13.77 +2.91% 214,712 291,118,245
2024-09-25 13.55 13.69 13.3 13.38 -0.37% 230,135 310,897,931
2024-09-24 12.9 13.43 12.89 13.43 +4.11% 265,505 350,939,865
2024-09-23 13.27 13.3 12.71 12.9 -2.64% 277,404 357,897,666
2024-09-20 13.38 13.38 13.21 13.25 -1.27% 121,399 161,099,948
2024-09-19 12.86 13.43 12.86 13.42 +4.35% 201,788 267,737,733
2024-09-18 13.01 13.04 12.72 12.86 -1.15% 105,791 135,732,509
2024-09-13 12.9 13.17 12.85 13.01 +0.62% 130,611 169,852,599
2024-09-12 12.89 13.03 12.83 12.93 -0.08% 94,130 121,692,103
2024-09-11 13.04 13.16 12.87 12.94 -1.15% 100,086 130,131,149
2024-09-10 13.23 13.29 12.88 13.09 -1.36% 145,742 190,170,648
2024-09-09 13.12 13.3 13.06 13.27 +0.99% 140,495 185,540,800
2024-09-06 13.04 13.33 12.99 13.14 +0.69% 116,886 153,899,045
2024-09-05 13.1 13.2 12.99 13.05 -0.53% 91,945 120,175,735
2024-09-04 13.23 13.45 13.1 13.12 -0.83% 152,672 202,530,409
2024-09-03 12.91 13.37 12.89 13.23 +2.16% 165,012 217,922,214
2024-09-02 12.83 13.05 12.78 12.95 +0.47% 153,169 198,344,204
2024-08-30 12.69 13 12.51 12.89 +1.34% 179,545 229,912,447
2024-08-29 13.01 13.01 12.71 12.72 -2.53% 158,957 203,429,549
2024-08-28 12.93 13.06 12.78 13.05 +0.77% 79,540 103,054,935
2024-08-27 12.95 13.11 12.9 12.95 -0.15% 72,992 94,940,522
2024-08-26 12.76 13.07 12.76 12.97 +1.89% 112,114 145,231,622
2024-08-23 12.76 12.89 12.72 12.73 -0.62% 66,605 85,171,035
2024-08-22 12.95 12.98 12.77 12.81 -1.16% 68,277 87,736,225
2024-08-21 13.05 13.07 12.88 12.96 -0.92% 68,011 88,193,845
2024-08-20 13.23 13.29 13.03 13.08 -1.13% 68,939 90,494,710
2024-08-19 13.2 13.33 13.18 13.23 -0.08% 70,433 93,243,771
2024-08-16 13.21 13.27 13.09 13.24 -0.15% 61,525 81,210,111
2024-08-15 13.18 13.4 13.15 13.26 +0.3% 73,709 97,895,881
2024-08-14 13.31 13.31 13.15 13.22 -0.9% 56,983 75,415,563
2024-08-13 13.35 13.41 13.2 13.34 0% 75,154 100,125,541
2024-08-12 13.36 13.44 13.3 13.34 -0.45% 80,894 108,125,452
2024-08-09 13.45 13.57 13.36 13.4 -0.15% 105,365 141,620,513
2024-08-08 13.18 13.5 13.15 13.42 +1.74% 122,661 163,909,018
2024-08-07 13.26 13.26 13.13 13.19 -0.68% 88,932 117,356,800
2024-08-06 13.31 13.49 13.16 13.28 +0.68% 155,351 206,770,510
2024-08-05 13.11 13.45 13.06 13.19 +0.46% 192,534 256,103,941
2024-08-02 13.02 13.22 12.98 13.13 +0.84% 123,242 162,075,381
2024-08-01 13.05 13.14 12.98 13.02 -0.38% 101,986 133,151,006
2024-07-31 12.78 13.08 12.75 13.07 +1.87% 144,772 188,467,174
2024-07-30 12.64 12.85 12.52 12.83 +1.42% 102,210 130,271,363
2024-07-29 12.78 12.84 12.62 12.65 -1.33% 78,128 99,154,905
2024-07-26 12.66 12.82 12.62 12.82 +1.18% 83,541 106,290,262
2024-07-25 12.55 12.8 12.5 12.67 +0.56% 108,620 137,694,798
2024-07-24 12.51 12.72 12.42 12.6 +0.48% 100,041 125,748,082
2024-07-23 12.76 12.82 12.53 12.54 -1.95% 96,158 121,647,041
2024-07-22 12.98 13.06 12.72 12.79 -2.14% 120,575 154,796,618
2024-07-19 13.06 13.1 12.91 13.07 -0.15% 122,686 159,748,422
2024-07-18 12.82 13.13 12.76 13.09 +1.87% 142,890 185,132,414
2024-07-17 12.7 12.9 12.68 12.85 +0.86% 80,579 103,249,601
2024-07-16 12.78 12.91 12.65 12.74 -0.31% 91,084 116,130,798
2024-07-15 12.8 12.88 12.69 12.78 -0.16% 66,087 84,332,848
2024-07-12 12.84 12.85 12.76 12.8 -0.31% 60,720 77,719,967
2024-07-11 12.63 12.84 12.63 12.84 +2.23% 99,261 126,629,819
2024-07-10 12.5 12.61 12.4 12.56 +0.08% 70,459 88,296,258
2024-07-09 12.51 12.6 12.27 12.55 +0.4% 108,671 135,231,793
2024-07-08 12.55 12.69 12.48 12.5 -0.87% 73,949 92,877,777
2024-07-05 12.65 12.7 12.42 12.61 -0.63% 79,188 99,432,286
2024-07-04 12.88 12.96 12.68 12.69 -1.4% 79,460 101,711,688
2024-07-03 13.02 13.19 12.86 12.87 -1% 97,318 126,692,829
2024-07-02 12.98 13.09 12.86 13 +0.31% 116,833 151,625,861
2024-07-01 12.49 12.99 12.46 12.96 +3.76% 140,115 179,224,699
2024-06-28 12.34 12.62 12.31 12.49 +1.3% 90,543 113,276,445
2024-06-27 12.47 12.49 12.28 12.33 -1.52% 101,004 124,928,458
2024-06-26 12.49 12.58 12.38 12.52 +0.16% 82,431 102,879,137
2024-06-25 12.45 12.66 12.45 12.5 +0.4% 80,830 101,448,533
2024-06-24 12.53 12.56 12.3 12.45 -0.95% 92,000 114,418,504
2024-06-21 12.58 12.72 12.56 12.57 -0.48% 78,920 99,604,065
2024-06-20 12.72 12.83 12.59 12.63 -0.79% 67,856 86,117,472
2024-06-19 12.75 12.82 12.63 12.73 -0.62% 75,407 96,059,624
2024-06-18 12.78 12.85 12.7 12.81 +0.23% 62,353 79,747,324
2024-06-17 12.85 12.98 12.74 12.78 -0.93% 78,735 101,005,215
2024-06-14 12.73 12.93 12.65 12.9 +1.02% 103,626 132,813,614
2024-06-13 12.91 12.98 12.69 12.77 -1.54% 118,777 151,900,791
2024-06-12 13.05 13.09 12.89 12.97 -0.61% 108,922 141,268,154
2024-06-11 13.2 13.28 12.98 13.05 -1.66% 134,185 175,700,598
2024-06-07 12.97 13.3 12.96 13.27 +2.31% 127,127 167,557,162
2024-06-06 13.25 13.26 12.91 12.97 -0.92% 138,688 180,878,740
2024-06-05 13.33 13.68 13.09 13.09 -1.87% 185,407 246,996,111
2024-06-04 12.88 13.41 12.85 13.34 +3.09% 178,753 235,761,531
2024-06-03 12.95 13.03 12.85 12.94 -0.31% 110,159 142,341,301
2024-05-31 12.93 13.12 12.89 12.98 +0.54% 103,117 134,106,896
2024-05-30 12.85 13.12 12.84 12.91 -0.15% 68,987 89,310,342
2024-05-29 13.03 13.11 12.93 12.93 -0.61% 66,850 86,964,596
2024-05-28 13.1 13.11 12.94 13.01 -0.31% 81,176 105,760,158
2024-05-27 12.96 13.07 12.91 13.05 +1.48% 101,540 131,905,359
2024-05-24 13 13.03 12.84 12.86 -3.09% 113,564 146,983,314
2024-05-23 13.47 13.47 13.2 13.27 -1.63% 121,238 161,461,448
2024-05-22 13.57 13.58 13.43 13.49 -0.59% 69,739 94,119,156
2024-05-21 13.65 13.73 13.52 13.57 -0.51% 104,712 142,616,642
2024-05-20 13.59 13.67 13.45 13.64 +0.81% 139,137 189,003,318
2024-05-17 13.46 13.57 13.41 13.53 +0.37% 92,345 124,534,683
2024-05-16 13.55 13.64 13.44 13.48 -0.15% 116,162 157,280,161
2024-05-15 13.68 13.72 13.48 13.5 -1.6% 109,711 148,842,808
2024-05-14 13.68 13.85 13.61 13.72 +0.73% 155,521 213,628,168
2024-05-13 13.63 13.75 13.52 13.62 -0.15% 107,819 147,159,469
2024-05-10 13.69 13.81 13.58 13.64 -0.29% 157,642 215,748,587
2024-05-09 13.5 13.75 13.44 13.68 +1.56% 165,434 224,842,127
2024-05-08 13.38 13.56 13.32 13.47 +0.67% 129,181 173,655,867
2024-05-07 13.45 13.5 13.33 13.38 -0.52% 166,795 223,809,843
2024-05-06 13.18 13.46 13.15 13.45 +2.83% 230,944 308,048,134
2024-04-30 13.02 13.25 13.02 13.08 +0.69% 196,397 257,939,793
2024-04-29 12.86 13.01 12.85 12.99 +0.62% 143,598 186,134,870
2024-04-26 12.76 12.94 12.76 12.91 +0.62% 134,901 173,747,259
2024-04-25 12.85 12.89 12.76 12.83 -0.77% 99,480 127,520,357
2024-04-24 12.94 12.99 12.72 12.93 -0.15% 164,963 211,780,980
2024-04-23 13.1 13.15 12.89 12.95 -0.92% 161,228 209,676,738
2024-04-22 13.22 13.31 13.05 13.07 -1.13% 204,337 268,972,509
2024-04-19 12.87 13.27 12.81 13.22 +2.4% 314,929 413,850,269
2024-04-18 12.85 13.07 12.75 12.91 +0.16% 155,605 201,326,773
2024-04-17 12.69 12.9 12.66 12.89 +1.42% 173,472 221,450,497
2024-04-16 12.8 13.14 12.69 12.71 -0.7% 283,674 367,115,905
2024-04-15 12.7 12.98 12.64 12.8 +1.27% 182,012 233,619,762
2024-04-12 12.76 12.76 12.57 12.64 -1.02% 105,436 133,458,755
2024-04-11 12.62 12.82 12.59 12.77 +0.63% 132,151 168,159,770
2024-04-10 12.71 12.86 12.6 12.69 -0.78% 137,342 174,846,698
2024-04-09 12.69 12.83 12.5 12.79 +0.79% 164,577 208,380,489
2024-04-08 12.56 12.94 12.55 12.69 +0.87% 255,698 327,311,756
2024-04-03 12.29 12.6 12.26 12.58 +2.44% 182,060 227,102,867
2024-04-02 12.38 12.41 12.24 12.28 -0.81% 89,480 109,911,980
2024-04-01 12.31 12.39 12.3 12.38 +0.57% 122,978 151,937,161
2024-03-29 12.09 12.32 12.09 12.31 +2.16% 138,724 169,383,522
2024-03-28 11.97 12.12 11.96 12.05 +0.58% 77,286 93,075,699
2024-03-27 12.04 12.13 11.98 11.98 -0.5% 87,677 105,661,291
2024-03-26 12.09 12.15 11.92 12.04 -0.41% 95,040 114,298,698
2024-03-25 12.16 12.25 12.08 12.09 -0.58% 91,659 111,549,524
2024-03-22 12.45 12.5 12.14 12.16 -2.88% 142,289 174,203,506
2024-03-21 12.34 12.56 12.33 12.52 +1.38% 170,449 212,191,651
2024-03-20 12.39 12.42 12.26 12.35 -0.16% 88,450 109,034,036
2024-03-19 12.25 12.42 12.23 12.37 +0.9% 192,606 238,022,333
2024-03-18 12.21 12.26 12.17 12.26 +0.41% 98,061 119,857,202
2024-03-15 12.16 12.21 12.1 12.21 +0.83% 83,457 101,459,594
2024-03-14 12.08 12.19 12.08 12.11 -0.25% 78,180 94,865,626
2024-03-13 12.37 12.41 12.12 12.14 -1.14% 152,094 185,658,476
2024-03-12 12.19 12.29 12.17 12.28 +0.49% 121,458 148,656,136
2024-03-11 12.06 12.22 12.06 12.22 +0.74% 91,972 111,754,971
2024-03-08 12.14 12.2 12.05 12.13 -0.16% 124,688 150,952,140
2024-03-07 12.16 12.27 12.15 12.15 -0.33% 127,930 156,117,361
2024-03-06 12.24 12.28 12.18 12.19 -0.41% 94,978 115,941,320
2024-03-05 12.23 12.32 12.18 12.24 +0.08% 122,725 150,363,558
2024-03-04 12.25 12.3 12.16 12.23 -0.49% 136,611 166,845,082
2024-03-01 12.32 12.35 12.23 12.29 -1.13% 164,184 201,602,173
2024-02-29 12.2 12.47 12.16 12.43 +0.57% 232,557 285,929,466
2024-02-28 12.25 12.5 12.17 12.36 +0.98% 231,224 285,250,075
2024-02-27 12.18 12.25 12.12 12.24 +0.49% 118,311 144,171,257
2024-02-26 12.25 12.29 12.14 12.18 -0.65% 109,643 133,774,658
2024-02-23 12.31 12.32 12.17 12.26 -0.33% 101,076 123,635,228
2024-02-22 12.21 12.38 12.2 12.3 +0.41% 101,453 124,522,144
2024-02-21 12.2 12.39 12.18 12.25 +0.08% 131,225 161,529,342
2024-02-20 12.21 12.28 12.15 12.24 +0.08% 93,444 114,118,933
2024-02-19 12.38 12.38 12.14 12.23 -0.57% 175,163 214,083,363
2024-02-08 12.36 12.6 12.25 12.3 -0.4% 227,755 282,739,067
2024-02-07 11.88 12.35 11.78 12.35 +3.61% 261,684 319,312,864
2024-02-06 11.35 11.96 11.2 11.92 +4.29% 178,693 209,217,395
2024-02-05 11.37 11.57 10.95 11.43 +0.62% 179,760 203,336,275
2024-02-02 11.34 11.68 11.11 11.36 +0.35% 122,967 140,449,003
2024-02-01 11.32 11.53 11.26 11.32 -0.53% 62,415 71,049,253
2024-01-31 11.52 11.66 11.31 11.38 -1.9% 83,270 95,507,706
2024-01-30 11.62 11.85 11.57 11.6 -0.68% 79,898 93,593,653
2024-01-29 11.76 11.85 11.64 11.68 -0.76% 74,681 87,726,201
2024-01-26 11.7 11.91 11.68 11.77 +0.34% 71,400 84,173,960
2024-01-25 11.36 11.77 11.31 11.73 +3.35% 118,399 137,528,806
2024-01-24 11.2 11.37 11.03 11.35 +1.79% 68,082 76,420,783
2024-01-23 11.01 11.18 10.84 11.15 +1.27% 56,322 62,258,480
2024-01-22 11.41 11.44 10.93 11.01 -3.93% 86,471 96,747,175
2024-01-19 11.4 11.53 11.36 11.46 +0.17% 47,147 54,035,597
2024-01-18 11.6 11.62 11.16 11.44 -1.38% 109,776 124,336,577
2024-01-17 11.79 11.79 11.6 11.6 -1.61% 56,608 66,228,645
2024-01-16 11.8 11.93 11.68 11.79 -0.25% 60,108 70,887,144
2024-01-15 11.88 11.88 11.78 11.82 +0.08% 37,356 44,186,705
2024-01-12 11.83 11.95 11.79 11.81 -0.17% 36,904 43,737,116
2024-01-11 11.74 11.91 11.71 11.83 +0.6% 55,626 65,847,222
2024-01-10 11.68 11.78 11.63 11.76 +0.51% 46,359 54,363,110
2024-01-09 11.66 11.75 11.61 11.7 +0.17% 50,872 59,467,955
2024-01-08 11.92 11.95 11.67 11.68 -2.18% 67,345 79,203,011
2024-01-05 12.04 12.04 11.9 11.94 -0.67% 53,696 64,248,843
2024-01-04 12.08 12.09 11.93 12.02 -0.25% 49,028 58,869,681
2024-01-03 12.04 12.09 12.01 12.05 0% 42,005 50,640,781
2024-01-02 11.96 12.14 11.94 12.05 +0.67% 64,954 78,377,668

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

STхЕГцИР 603388

2024年一季度

щнЕшзЖчзСцКА 001229

近半年

цвЕш╜очФ╡цвп 603321

2024年至今

ц┤ЫщШ│щТ╝ф╕Ъ 603993

近三个月

цЩ╢чЫЫцЬ║чФ╡ 300316

2024年至今

ф║Сш╖пшВбф╗╜ 688190

近半年

ф╕Йх│бшГ╜ц║Р 600905

2022-2023两年

ц┤▓щЩЕц▓╣ц░Ф 600759

近三个月

хМЧф┐бц║Р 300352

2022-2023两年

чСЮф╕░цЦ░цЭР 300910

2022-2023两年

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

近三个月
半导体
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年

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