чИ▒цЧншВбф╗╜ 600732

数据更新至:

添加到对比分析

13.26 -0.45%

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

13.26
-0.45% -0.06
13.25
开盘价
13.54
最高价
13.2
最低价
240,463
成交量
数据更新至: 2025-03-25

技术指标

13.38
MA5 (5日均线)
13.60
MA10 (10日均线)
13.69
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 13.25 13.54 13.2 13.26 -0.45% 240,463 321,702,259
2025-03-24 13.2 13.43 12.81 13.32 +1.45% 354,388 466,068,679
2025-03-21 13.46 13.65 12.95 13.13 -2.6% 386,272 510,415,893
2025-03-20 13.73 13.79 13.44 13.48 -1.82% 346,031 469,628,181
2025-03-19 14.21 14.24 13.65 13.73 -3.92% 553,724 764,583,794
2025-03-18 14.01 14.48 13.89 14.29 +2% 543,231 771,746,075
2025-03-17 13.9 14.29 13.82 14.01 +2.64% 526,864 741,103,412
2025-03-14 13.1 13.8 13.1 13.65 +3.41% 506,999 687,665,410
2025-03-13 13.92 14 13.08 13.2 -5.17% 518,491 697,817,396
2025-03-12 13.96 14.28 13.76 13.92 -0.57% 443,927 624,157,055
2025-03-11 13.87 14.1 13.55 14 -1.13% 516,226 710,163,718
2025-03-10 14.06 14.48 13.93 14.16 +0.14% 543,717 772,436,903
2025-03-07 13.68 14.4 13.14 14.14 +2.46% 850,121 1,170,282,724
2025-03-06 13.5 14 13.38 13.8 +3.06% 606,441 831,759,135
2025-03-05 13.78 13.83 13.1 13.39 -2.19% 395,900 526,690,405
2025-03-04 13.36 13.79 13.16 13.69 +1.48% 477,370 646,872,633
2025-03-03 13.18 13.99 13.16 13.49 +2.51% 774,216 1,052,446,792
2025-02-28 13.77 14.09 13.06 13.16 -4.57% 655,672 894,219,343
2025-02-27 14.13 14.45 13.5 13.79 -3.36% 704,572 975,523,765
2025-02-26 13.67 14.5 13.32 14.27 +5.78% 856,765 1,187,954,454
2025-02-25 13.4 14.24 13.32 13.49 -0.74% 726,301 1,003,678,355
2025-02-24 13.05 13.71 12.85 13.59 +3.11% 603,782 813,634,770
2025-02-21 13.35 13.54 12.81 13.18 -1.27% 679,630 889,764,578
2025-02-20 13.57 13.74 13.26 13.35 -3.12% 589,120 790,642,140
2025-02-19 12.61 13.94 12.59 13.78 +8.16% 941,267 1,255,880,129
2025-02-18 12.86 13.43 12.67 12.74 -1.24% 777,114 1,014,472,454
2025-02-17 12.2 13.07 12.2 12.9 +5.48% 755,806 962,306,417
2025-02-14 11.99 12.63 11.96 12.23 +1.66% 624,074 773,592,116
2025-02-13 12.19 12.36 12 12.03 -1.55% 402,622 488,125,363
2025-02-12 11.98 12.27 11.94 12.22 +1.5% 495,050 600,158,522
2025-02-11 12.7 12.8 11.83 12.04 -5.94% 907,074 1,096,914,820
2025-02-10 12.68 12.94 12.4 12.8 -1.69% 1,034,987 1,308,868,491
2025-02-07 11.94 13.02 11.9 13.02 +9.97% 1,505,961 1,936,432,426
2025-02-06 11.15 11.94 11.1 11.84 +5.24% 832,576 959,898,417
2025-02-05 10.56 11.56 10.51 11.25 +7.04% 953,746 1,073,978,335
2025-01-27 10.46 10.88 10.4 10.51 -1.87% 462,205 490,436,870
2025-01-24 9.89 10.88 9.88 10.71 +7.96% 905,892 957,767,306
2025-01-23 10.13 10.25 9.92 9.92 -1.39% 394,151 397,679,749
2025-01-22 10.23 10.23 9.99 10.06 -2.04% 262,176 263,626,889
2025-01-21 10.62 10.76 10.05 10.27 -2.28% 400,793 411,589,068
2025-01-20 10.63 10.74 10.42 10.51 -1.04% 299,218 314,891,959
2025-01-17 10.7 10.97 10.45 10.62 -1.94% 396,935 420,342,203
2025-01-16 10.5 10.92 10.42 10.83 +1.98% 583,508 623,334,034
2025-01-15 10.3 11.2 10.12 10.62 +3.11% 875,744 930,342,987
2025-01-14 9.82 10.36 9.68 10.3 +5.64% 411,638 414,923,631
2025-01-13 9.7 9.88 9.59 9.75 -0.81% 221,572 216,004,608
2025-01-10 10.29 10.41 9.81 9.83 -5.12% 368,158 370,736,824
2025-01-09 10.46 10.93 10.3 10.36 +0.78% 474,659 498,165,100
2025-01-08 10.01 10.41 9.87 10.28 +2.29% 468,319 475,948,576
2025-01-07 10.13 10.21 9.89 10.05 -1.18% 298,622 299,137,030
2025-01-06 10.09 10.55 9.95 10.17 +1.4% 463,112 473,486,167
2025-01-03 10.67 10.75 10 10.03 -6% 504,948 520,614,550
2025-01-02 10.95 11.07 10.5 10.67 -3.18% 440,769 474,085,459
2024-12-31 11.3 11.48 11.02 11.02 -2.74% 339,453 380,276,146
2024-12-30 11.24 11.45 11.06 11.33 +0.8% 405,412 455,977,462
2024-12-27 11.25 11.44 11.15 11.24 -0.71% 393,729 445,089,743
2024-12-26 11.82 11.89 11.27 11.32 -3.9% 501,558 573,324,648
2024-12-25 11.9 12 11.55 11.78 +1.12% 559,893 658,822,092
2024-12-24 11.46 11.88 11.44 11.65 +2.28% 728,285 851,372,714
2024-12-23 11.46 12.01 11.32 11.39 -1.47% 677,029 789,689,279
2024-12-20 11.52 11.7 11.39 11.56 -0.34% 500,659 576,535,808
2024-12-19 11.88 11.95 11.55 11.6 -3.73% 414,344 484,788,832
2024-12-18 12.2 12.2 11.85 12.05 -0.33% 301,658 362,904,774
2024-12-17 12.36 12.45 12.01 12.09 -2.03% 354,691 433,720,095
2024-12-16 12.88 12.92 12.25 12.34 -4.04% 516,360 642,523,123
2024-12-13 13.6 13.6 12.8 12.86 -5.51% 829,466 1,081,363,488
2024-12-12 13.41 14 13.36 13.61 +0.44% 534,044 728,909,975
2024-12-11 13.41 13.79 13.33 13.55 +1.12% 467,456 635,741,045
2024-12-10 14 14.01 13.33 13.4 -1.11% 580,903 788,264,483
2024-12-09 14.13 14.29 13.42 13.55 -6.29% 725,159 998,090,511
2024-12-06 15.03 15.03 13.99 14.46 -4.17% 738,890 1,059,905,401
2024-12-05 15.1 15.35 14.63 15.09 -1.18% 467,649 701,980,259
2024-12-04 15.84 16.39 15.1 15.27 -2.86% 608,394 960,138,774
2024-12-03 15.9 16.2 15.22 15.72 -0.32% 437,903 682,736,146
2024-12-02 15.5 16.4 15.2 15.77 -1.13% 737,292 1,159,317,695
2024-11-29 15.02 16.4 14.92 15.95 +4.45% 797,190 1,255,315,467
2024-11-28 14.37 15.83 14.33 15.27 +5.89% 899,014 1,381,445,878
2024-11-27 14.1 14.55 13.6 14.42 +1.34% 450,087 636,767,331
2024-11-26 14.34 15.2 14.05 14.23 -0.7% 565,879 827,603,302
2024-11-25 13.71 14.6 13.6 14.33 +2.5% 597,692 842,811,761
2024-11-22 14.75 15.03 13.88 13.98 -7.05% 791,116 1,144,632,861
2024-11-21 14.99 15.5 14.2 15.04 +2.59% 996,769 1,487,292,677
2024-11-20 15.4 15.75 13.98 14.66 -5.11% 1,140,306 1,672,436,678
2024-11-19 14.56 15.77 14.53 15.45 +6.11% 849,596 1,283,522,613
2024-11-18 14.82 15.15 14.14 14.56 -3.58% 710,640 1,038,933,965
2024-11-15 15.39 16.18 14.76 15.1 -2.08% 888,888 1,360,118,815
2024-11-14 16.66 17.18 15.4 15.42 -6.49% 971,680 1,557,546,682
2024-11-13 16.51 16.73 15.6 16.49 +0.98% 1,151,328 1,849,759,527
2024-11-12 16.5 17.07 16.16 16.33 +5.22% 2,034,927 3,401,852,691
2024-11-11 13.99 15.52 13.8 15.52 +9.99% 739,852 1,128,731,751
2024-11-08 13.14 14.11 13.09 14.11 +9.98% 1,306,496 1,818,560,598
2024-11-07 12.55 12.9 12.09 12.83 -2.95% 1,189,203 1,484,230,244
2024-11-06 12.37 13.59 12.23 13.22 +7.04% 1,595,360 2,110,808,793
2024-11-05 12.1 12.45 11.93 12.35 +1.4% 621,505 758,808,012
2024-11-04 12.11 12.73 12.01 12.18 -1.93% 556,762 681,789,469
2024-11-01 12.75 13.36 12.23 12.42 -2.89% 1,132,508 1,429,026,930
2024-10-31 12.65 13.21 12.23 12.79 +5.01% 1,400,034 1,796,390,201
2024-10-30 11.48 12.75 11.48 12.18 +3.48% 1,268,862 1,551,936,566
2024-10-29 12.6 13.24 11.71 11.77 -3.52% 1,320,925 1,627,224,167
2024-10-28 11.75 12.2 11.35 12.2 +10.01% 1,880,603 2,255,868,258
2024-10-25 10.01 11.09 10.01 11.09 +10.02% 862,266 938,752,790
2024-10-24 10.6 10.6 10.03 10.08 -4.82% 704,118 721,486,690
2024-10-23 9.77 10.84 9.65 10.59 +7.51% 1,193,704 1,242,900,819
2024-10-22 9.33 9.92 9.11 9.85 +4.01% 725,538 691,683,969
2024-10-21 9.22 9.83 9.18 9.47 +4.53% 676,600 646,250,306
2024-10-18 8.83 9.3 8.77 9.06 +2.6% 469,168 422,141,392
2024-10-17 8.98 9.11 8.83 8.83 -1.01% 266,744 239,269,458
2024-10-16 9 9.14 8.84 8.92 -2.94% 322,225 289,139,490
2024-10-15 9.34 9.58 9.16 9.19 -2.44% 358,296 335,245,291
2024-10-14 9.05 9.48 8.97 9.42 +4.67% 474,064 438,449,178
2024-10-11 9.33 9.43 8.86 9 -5.96% 427,494 390,059,553
2024-10-10 9.81 10.08 9.42 9.57 -3.53% 468,335 454,732,609
2024-10-09 10.8 10.8 9.92 9.92 -9.98% 702,630 714,749,102
2024-10-08 11.33 11.33 10.35 11.02 +6.99% 1,021,473 1,118,002,725
2024-09-30 10 10.3 9.6 10.3 +10.04% 944,276 949,812,253
2024-09-27 8.94 9.39 8.83 9.36 +9.09% 355,893 324,990,522
2024-09-26 8.14 8.58 8.06 8.58 +5.8% 411,603 343,378,204
2024-09-25 8.02 8.34 8.02 8.11 +1.5% 445,991 365,743,321
2024-09-24 7.55 8.03 7.48 7.99 +7.25% 487,842 378,988,175
2024-09-23 7.53 7.59 7.43 7.45 -1.19% 149,940 112,306,119
2024-09-20 7.69 7.69 7.44 7.54 -1.69% 231,562 174,036,040
2024-09-19 7.45 8.13 7.36 7.67 +3.79% 371,531 286,765,764
2024-09-18 7.63 7.66 7.36 7.39 -3.15% 195,316 145,307,284
2024-09-13 7.98 8.05 7.63 7.63 -4.51% 227,450 176,962,980
2024-09-12 7.91 8.34 7.88 7.99 +0.88% 337,452 274,890,513
2024-09-11 7.8 8.09 7.77 7.92 +1.15% 232,452 184,661,687
2024-09-10 7.98 8.07 7.77 7.83 -1.88% 198,531 155,955,156
2024-09-09 8 8.12 7.93 7.98 -0.99% 167,243 133,901,691
2024-09-06 8.3 8.3 8.04 8.06 -3.47% 223,778 182,270,638
2024-09-05 8.14 8.51 8.08 8.35 +2.71% 347,789 290,221,393
2024-09-04 8.07 8.4 8.02 8.13 +0.74% 351,703 288,941,020
2024-09-03 7.85 8.17 7.78 8.07 +2.93% 272,226 218,076,008
2024-09-02 8.05 8.25 7.8 7.84 -3.45% 298,697 239,736,281
2024-08-30 8 8.34 7.9 8.12 +0.74% 515,127 420,098,290
2024-08-29 7.59 8.37 7.59 8.06 +5.36% 479,757 384,578,706
2024-08-28 7.65 7.74 7.47 7.65 -0.78% 178,293 135,608,194
2024-08-27 7.77 7.97 7.51 7.71 -0.77% 321,894 249,669,788
2024-08-26 7.7 7.91 7.66 7.77 +1.04% 244,030 189,485,970
2024-08-23 7.89 7.97 7.69 7.69 -3.51% 235,799 183,180,574
2024-08-22 8.23 8.3 7.96 7.97 -3.16% 168,652 135,926,330
2024-08-21 8.28 8.38 8.17 8.23 -0.96% 109,445 90,633,145
2024-08-20 8.31 8.5 8.22 8.31 0% 176,992 147,604,535
2024-08-19 8.53 8.53 8.28 8.31 -2.12% 177,744 148,730,640
2024-08-16 8.75 8.78 8.48 8.49 -2.97% 180,414 154,894,784
2024-08-15 8.52 8.91 8.46 8.75 +0.92% 256,412 221,954,114
2024-08-14 8.86 9.13 8.67 8.67 -1.81% 192,361 169,700,339
2024-08-13 8.81 8.92 8.61 8.83 -0.9% 250,268 218,812,333
2024-08-12 9.08 9.2 8.87 8.91 0% 221,013 199,491,686
2024-08-09 9.09 9.18 8.91 8.91 -2.09% 224,568 202,137,224
2024-08-08 9.17 9.35 9.07 9.1 -1.73% 322,298 295,115,530
2024-08-07 9.38 9.44 9.16 9.26 -2.32% 397,025 368,365,195
2024-08-06 9.28 9.74 9.2 9.48 +4.18% 734,530 697,619,029
2024-08-05 8.87 9.67 8.85 9.1 +1.56% 640,308 593,593,181
2024-08-02 9.12 9.36 8.93 8.96 -2.08% 329,568 300,220,674
2024-08-01 9.37 9.44 9.11 9.15 -2.97% 377,982 349,298,703
2024-07-31 8.92 9.46 8.74 9.43 +5.72% 562,435 517,269,780
2024-07-30 8.99 9.08 8.68 8.92 -1.11% 373,253 329,539,117
2024-07-29 9.34 9.35 8.98 9.02 -3.63% 414,825 376,144,893
2024-07-26 9.47 9.49 9.21 9.36 -1.99% 527,675 492,589,382
2024-07-25 9.65 10.02 9.54 9.55 -0.31% 811,421 790,352,620
2024-07-24 9.65 10.02 9.48 9.58 -3.82% 856,106 832,004,796
2024-07-23 9.1 9.96 8.95 9.96 +10.06% 1,051,443 1,021,364,654
2024-07-22 8.9 9.14 8.82 9.05 +1.23% 331,428 298,525,374
2024-07-19 8.61 9.14 8.57 8.94 +2.88% 367,771 326,511,245
2024-07-18 8.6 8.73 8.48 8.69 +0.23% 223,211 192,096,639
2024-07-17 8.97 8.97 8.66 8.67 -0.91% 259,517 228,751,864
2024-07-16 8.58 8.79 8.49 8.75 +1.98% 197,861 171,311,745
2024-07-15 8.69 8.86 8.52 8.58 -1.04% 212,364 183,857,361
2024-07-12 8.64 8.85 8.55 8.67 +0.81% 330,915 288,666,703
2024-07-11 8.33 8.74 8.31 8.6 +4.5% 425,536 364,018,579
2024-07-10 8.1 8.63 7.92 8.23 -2.83% 403,497 337,049,835
2024-07-09 8.39 8.54 8.2 8.47 +0.95% 288,953 241,840,280
2024-07-08 8.35 8.44 8.14 8.39 -0.71% 335,087 277,578,475
2024-07-05 8.54 8.68 8.43 8.45 -1.63% 272,503 232,173,289
2024-07-04 8.93 8.97 8.55 8.59 -3.16% 219,682 190,671,840
2024-07-03 8.96 9.05 8.8 8.87 -0.45% 159,686 142,102,002
2024-07-02 9.04 9.13 8.88 8.91 -1.55% 164,546 147,920,861
2024-07-01 9.05 9.14 8.88 9.05 0% 207,722 187,223,125
2024-06-28 9.18 9.34 9.03 9.05 -1.31% 241,832 221,779,347
2024-06-27 9.43 9.45 9.17 9.17 -2.86% 181,729 168,878,610
2024-06-26 9.29 9.52 9.08 9.44 +1.61% 268,301 249,322,041
2024-06-25 9.68 9.76 9.22 9.29 -4.03% 309,107 289,705,206
2024-06-24 9.24 10.2 9.05 9.68 +4.09% 531,848 509,088,454
2024-06-21 9.58 9.69 9.3 9.3 -1.06% 252,101 238,252,296
2024-06-20 9.89 9.91 9.37 9.4 -5.24% 348,450 333,019,879
2024-06-19 10.25 10.3 9.9 9.92 -3.5% 295,658 295,552,283
2024-06-18 10.2 10.47 10.14 10.28 +0.59% 182,219 187,948,736
2024-06-17 10.33 10.39 10.12 10.22 -2.29% 199,064 203,583,717
2024-06-14 10.49 10.69 10.31 10.46 -0.38% 205,179 215,568,110
2024-06-13 10.79 10.84 10.47 10.5 -1.04% 205,938 218,844,744
2024-06-12 10.54 10.64 10.4 10.61 +0.76% 167,675 176,744,892
2024-06-11 10.35 10.55 10.16 10.53 +0.96% 230,306 238,541,918
2024-06-07 10.72 10.79 10.3 10.43 -2.16% 280,495 294,048,084
2024-06-06 11.25 11.44 10.52 10.66 -4.91% 379,188 414,130,862
2024-06-05 11.42 11.6 11.21 11.21 -2.69% 202,614 229,570,680
2024-06-04 11.47 11.55 11.31 11.52 +0.09% 224,119 255,969,236
2024-06-03 11.59 11.62 11.32 11.51 -1.2% 258,952 295,918,161
2024-05-31 11.94 12.07 11.65 11.65 -2.02% 303,795 358,128,614
2024-05-30 12.12 12.36 11.88 11.89 -2.38% 431,193 518,680,152
2024-05-29 11.61 12.65 11.61 12.18 +5.91% 813,339 1,005,140,777
2024-05-28 11.6 11.88 11.4 11.5 -1.63% 301,338 348,404,395
2024-05-27 12.08 12.14 11.24 11.69 -3.31% 490,904 566,774,520
2024-05-24 12.44 12.73 12.06 12.09 -3.2% 485,934 600,656,552
2024-05-23 12.99 12.99 12.36 12.49 -4.07% 754,759 950,541,833
2024-05-22 12.07 13.02 12.05 13.02 +9.97% 938,487 1,176,677,217
2024-05-21 11.92 12.34 11.81 11.84 -0.67% 310,770 373,410,107
2024-05-20 11.84 12.18 11.81 11.92 +0.85% 220,244 263,637,996
2024-05-17 11.92 11.92 11.57 11.82 +0.25% 186,022 218,515,144
2024-05-16 11.9 12.03 11.75 11.79 -1.34% 197,266 234,430,630
2024-05-15 11.98 12.3 11.9 11.95 -0.42% 179,398 216,181,503
2024-05-14 12.22 12.29 11.92 12 -1.64% 261,191 314,036,517
2024-05-13 12.1 12.36 11.87 12.2 -0.33% 251,781 306,433,906
2024-05-10 12.57 12.57 12.05 12.24 -2.63% 398,574 486,712,995
2024-05-09 12.2 12.98 12.2 12.57 +3.29% 509,541 643,340,346
2024-05-08 12.34 12.59 12.13 12.17 -2.17% 286,318 352,383,744
2024-05-07 11.98 12.56 11.83 12.44 +3.84% 400,227 490,530,455
2024-05-06 12.1 12.28 11.97 11.98 +0.25% 270,169 326,746,008
2024-04-30 12.42 12.52 11.86 11.95 -4.7% 358,484 433,330,543
2024-04-29 11.8 12.75 11.76 12.54 +4.5% 461,211 571,515,045
2024-04-26 11.72 12.09 11.61 12 +2.21% 334,210 399,106,514
2024-04-25 11.28 11.9 11.11 11.74 +3.16% 367,882 428,408,442
2024-04-24 11.7 11.73 11.26 11.38 -2.98% 330,864 377,917,519
2024-04-23 12 12.16 11.5 11.73 -2.33% 327,043 385,353,013
2024-04-22 12.06 12.44 11.91 12.01 -2.12% 272,084 330,429,108
2024-04-19 12.7 12.78 12.25 12.27 -4.96% 373,007 462,162,851
2024-04-18 13.09 13.21 12.8 12.91 -1.97% 224,994 293,039,031
2024-04-17 12.95 13.2 12.88 13.17 +2.81% 239,902 313,822,554
2024-04-16 13.61 13.67 12.81 12.81 -6.56% 284,893 372,956,849
2024-04-15 13.62 13.95 13.43 13.71 -0.51% 214,648 294,651,399
2024-04-12 14.29 14.3 13.68 13.78 -3.57% 348,290 482,093,038
2024-04-11 13.89 14.5 13.7 14.29 +2.88% 470,769 670,201,008
2024-04-10 13.5 14.07 13.2 13.89 +2.97% 381,798 521,233,241
2024-04-09 13.31 13.53 13.25 13.49 +1.43% 176,026 236,477,048
2024-04-08 13.72 13.74 13.3 13.3 -3.62% 201,344 270,703,536
2024-04-03 13.87 13.93 13.74 13.8 -1% 157,703 217,705,165
2024-04-02 14.09 14.1 13.85 13.94 -0.78% 214,890 299,679,135
2024-04-01 13.65 14.09 13.65 14.05 +3.01% 276,863 386,000,070
2024-03-29 13.7 13.91 13.51 13.64 -0.22% 193,131 264,397,352
2024-03-28 13.72 13.93 13.63 13.67 -0.29% 268,695 369,947,766
2024-03-27 14.2 14.2 13.65 13.71 -4.13% 254,422 354,882,644
2024-03-26 14.13 14.36 13.83 14.3 +0.78% 350,442 493,981,375
2024-03-25 14.29 14.66 14.12 14.19 -1.87% 298,572 427,904,234
2024-03-22 15.01 15.1 14.41 14.46 -4.43% 463,593 679,121,211
2024-03-21 15.4 15.6 15.05 15.13 -2.95% 542,976 826,998,749
2024-03-20 14.95 16.3 14.83 15.59 +4.28% 802,166 1,259,774,546
2024-03-19 15.21 15.57 14.94 14.95 -1.52% 399,318 606,681,924
2024-03-18 14.88 15.18 14.7 15.18 +2.29% 350,618 524,011,262
2024-03-15 15.04 15.17 14.6 14.84 -1.98% 406,253 601,026,711
2024-03-14 15.4 15.56 14.97 15.14 -2.32% 376,105 572,470,364
2024-03-13 15.77 15.79 15.42 15.5 -1.21% 323,170 503,217,803
2024-03-12 15.86 15.92 15.55 15.69 -1.07% 465,579 731,025,218
2024-03-11 15.66 15.98 15.4 15.86 +3.05% 671,184 1,053,033,226
2024-03-08 14.87 15.55 14.87 15.39 +4.69% 629,210 962,576,029
2024-03-07 15.22 15.37 14.7 14.7 -3.54% 349,796 524,290,815
2024-03-06 14.75 15.74 14.69 15.24 +2.97% 537,980 818,122,478
2024-03-05 15.11 15.14 14.71 14.8 -3.2% 397,137 591,420,891
2024-03-04 15.21 15.49 15.11 15.29 +0.26% 418,824 640,423,376
2024-03-01 15.31 15.48 14.89 15.25 +0.79% 451,524 685,639,661
2024-02-29 14.42 15.14 14.41 15.13 +3.99% 491,521 729,670,041
2024-02-28 15.31 15.95 14.54 14.55 -4.4% 747,824 1,148,240,627
2024-02-27 14.85 15.22 14.75 15.22 +1.67% 443,313 664,291,046
2024-02-26 14.94 15.23 14.72 14.97 +0.13% 442,722 662,174,112
2024-02-23 14.77 15.17 14.68 14.95 +2.05% 546,537 816,057,236
2024-02-22 14.38 15.1 14.36 14.65 +1.52% 464,055 680,988,984
2024-02-21 14.2 14.85 14.09 14.43 +0.35% 597,343 864,848,790
2024-02-20 13.94 14.42 13.73 14.38 +2.49% 425,780 596,693,385
2024-02-19 14.03 14.2 13.69 14.03 +0.07% 418,261 584,323,292
2024-02-08 13.6 14.04 13.24 14.02 +4.47% 526,019 722,723,958
2024-02-07 13.3 13.83 13.2 13.42 -0.22% 568,149 768,846,770
2024-02-06 12.86 13.74 12.62 13.45 +4.59% 693,282 912,608,884
2024-02-05 13.8 13.86 12.55 12.86 -7.48% 645,325 844,735,887
2024-02-02 14.85 14.99 13.68 13.9 -8.43% 873,717 1,248,242,574
2024-02-01 13.97 15.18 13.92 15.18 +10% 899,935 1,354,121,910
2024-01-31 13.8 14.68 13.8 13.8 -6.76% 711,146 1,005,983,241
2024-01-30 15.14 15.66 14.7 14.8 -7.5% 667,768 1,013,379,027
2024-01-29 17.46 17.5 16 16 -10.01% 624,223 1,019,896,692
2024-01-26 17.71 18.2 17.42 17.78 -1.6% 582,455 1,034,659,765
2024-01-25 17.94 18.07 17.02 18.07 -0.5% 804,636 1,418,474,191
2024-01-24 18.35 18.59 17.46 18.16 -1.52% 763,517 1,373,406,773
2024-01-23 18 19.18 17.81 18.44 +1.26% 1,024,938 1,900,038,671
2024-01-22 17.54 18.92 17.13 18.21 +2.65% 1,103,008 2,009,183,464
2024-01-19 18.55 18.72 17.72 17.74 -3.43% 868,469 1,577,529,643
2024-01-18 16.49 18.37 16.39 18.37 +10% 1,285,171 2,280,402,544
2024-01-17 17.17 17.27 16.62 16.7 -3.86% 355,336 600,895,684
2024-01-16 16.75 17.49 16.57 17.37 +3.09% 544,547 934,918,929
2024-01-15 17.14 17.36 16.77 16.85 -2.15% 374,801 636,876,122
2024-01-12 17.21 17.94 17.12 17.22 -1.32% 649,738 1,140,034,120
2024-01-11 16.79 17.7 16.7 17.45 +3.38% 684,174 1,185,672,844
2024-01-10 16.95 17.43 16.68 16.88 -0.53% 671,919 1,144,116,450
2024-01-09 15.94 17.58 15.59 16.97 +6.2% 958,823 1,618,258,756
2024-01-08 16 16.57 15.88 15.98 -1.11% 434,732 705,811,848
2024-01-05 16.75 16.98 15.98 16.16 -3.75% 465,724 765,390,561
2024-01-04 16.95 16.99 16.52 16.79 -1.06% 360,317 603,796,428
2024-01-03 17.11 17.45 16.68 16.97 -1.62% 478,659 812,627,106
2024-01-02 17.42 17.83 17.2 17.25 -2.21% 591,545 1,035,585,027

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

щЗСщЩ╡шНпф╕Ъ 000919

近三个月

шИТхНОф╜УшВ▓ 605299

近期数据

хНОхЯЯц▒╜ш╜ж 600741

近三个月

ф╜│хИЫшзЖшоп 300264

2024年一季度

цЛЫхХЖшЫЗхПг 001979

2023年全年

хНОщЗСш╡ДцЬм 000532

2023年全年

чФ╡щнВч╜Сч╗Ь 603258

2022-2023两年

хдкх╣│ц┤Л 601099

2023年全年

ш╢ЕщвСф╕Й 300647

2023年全年

хУБщлШшВбф╗╜ 688227

2023年全年

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

近半年
AI人工智能
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

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