хОжщЧичй║ц╕п 600897

数据更新至:

添加到对比分析

15.00 -0.07%

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
-0.07% -0.01
14.97
开盘价
15.03
最高价
14.81
最低价
11,455
成交量
数据更新至: 2025-03-25

技术指标

15.05
MA5 (5日均线)
15.06
MA10 (10日均线)
14.73
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 14.97 15.03 14.81 15 -0.07% 11,455 17,129,319
2025-03-24 14.93 15.12 14.77 15.01 +0.13% 22,674 33,861,877
2025-03-21 15.02 15.25 14.9 14.99 -0.73% 31,895 48,006,564
2025-03-20 15.14 15.22 15.05 15.1 -0.33% 19,117 28,932,270
2025-03-19 15.38 15.39 15.05 15.15 -1.62% 36,273 55,185,213
2025-03-18 15.44 15.66 15.26 15.4 -0.65% 55,164 85,025,543
2025-03-17 14.9 16.1 14.81 15.5 +4.17% 136,720 212,657,820
2025-03-14 14.7 15.14 14.67 14.88 +0.88% 33,842 50,176,050
2025-03-13 14.74 14.85 14.63 14.75 -0.14% 26,263 38,594,710
2025-03-12 15.08 15.1 14.77 14.77 -2.38% 41,338 61,406,277
2025-03-11 14.71 15.21 14.62 15.13 +2.3% 72,378 108,656,354
2025-03-10 14.33 14.92 14.3 14.79 +3.35% 66,913 98,407,585
2025-03-07 14.47 14.47 14.24 14.31 -0.83% 21,123 30,272,168
2025-03-06 14.25 14.64 14.21 14.43 +1.41% 40,016 57,480,794
2025-03-05 14.18 14.24 14.14 14.23 +0.21% 11,806 16,750,643
2025-03-04 14.13 14.25 14.13 14.2 -0.14% 10,195 14,475,960
2025-03-03 14.24 14.39 14.16 14.22 +0.21% 20,340 28,979,144
2025-02-28 14.26 14.4 14.15 14.19 -0.7% 19,798 28,310,826
2025-02-27 14.21 14.29 14.17 14.29 +0.56% 19,440 27,666,679
2025-02-26 14.16 14.27 14.13 14.21 +0.07% 12,993 18,454,353
2025-02-25 14.31 14.38 14.19 14.2 -1.32% 16,910 24,142,311
2025-02-24 14.26 14.41 14.19 14.39 +0.98% 21,646 31,028,030
2025-02-21 14.33 14.33 14.18 14.25 -0.35% 17,531 24,952,066
2025-02-20 14.25 14.33 14.21 14.3 +0.21% 8,050 11,507,297
2025-02-19 14.25 14.28 14.15 14.27 +0.49% 13,708 19,496,637
2025-02-18 14.44 14.48 14.18 14.2 -1.59% 17,766 25,464,411
2025-02-17 14.42 14.45 14.35 14.43 +0.14% 12,584 18,109,173
2025-02-14 14.53 14.53 14.38 14.41 -0.55% 14,203 20,481,570
2025-02-13 14.54 14.64 14.49 14.49 -0.41% 16,290 23,691,315
2025-02-12 14.58 14.58 14.43 14.55 0% 15,293 22,188,992
2025-02-11 14.58 14.59 14.48 14.55 -0.14% 15,590 22,663,391
2025-02-10 14.49 14.58 14.48 14.57 +0.55% 19,115 27,764,915
2025-02-07 14.48 14.56 14.44 14.49 -0.07% 26,641 38,621,690
2025-02-06 14.49 14.5 14.41 14.5 +0.14% 17,718 25,613,505
2025-02-05 14.71 14.76 14.45 14.48 -1.23% 19,165 27,903,012
2025-01-27 14.54 14.82 14.54 14.66 +0.83% 20,659 30,391,821
2025-01-24 14.42 14.56 14.31 14.54 +0.76% 15,907 22,971,235
2025-01-23 14.5 14.63 14.41 14.43 +0.28% 11,886 17,242,630
2025-01-22 14.46 14.48 14.35 14.39 -0.48% 10,321 14,870,938
2025-01-21 14.56 14.61 14.38 14.46 0% 14,710 21,257,373
2025-01-20 14.56 14.65 14.42 14.46 -0.41% 14,297 20,796,454
2025-01-17 14.41 14.55 14.31 14.52 +1.11% 19,366 28,021,736
2025-01-16 14.4 14.56 14.25 14.36 -0.55% 14,699 21,190,107
2025-01-15 14.37 14.59 14.32 14.44 +0.28% 22,922 33,197,848
2025-01-14 14.1 14.43 14.07 14.4 +2.42% 24,629 35,241,963
2025-01-13 14.15 14.16 13.8 14.06 -0.71% 20,482 28,748,625
2025-01-10 14.33 14.45 14.16 14.16 -1.26% 15,427 22,002,836
2025-01-09 14.33 14.51 14.1 14.34 -0.97% 23,724 34,015,637
2025-01-08 14.48 14.84 14.28 14.48 0% 32,242 46,910,838
2025-01-07 14.36 14.53 14.31 14.48 +0.28% 21,420 30,887,454
2025-01-06 14.5 14.59 14.26 14.44 -0.14% 26,172 37,731,799
2025-01-03 14.78 14.86 14.41 14.46 -2.1% 37,360 54,689,443
2025-01-02 15.1 15.33 14.66 14.77 -3.02% 44,707 67,050,309
2024-12-31 15.29 15.57 15.19 15.23 +0.26% 50,756 77,998,841
2024-12-30 15.18 15.3 14.97 15.19 -0.39% 23,828 36,127,258
2024-12-27 14.93 15.37 14.92 15.25 +2.14% 43,044 65,535,395
2024-12-26 15 15.09 14.91 14.93 -0.53% 11,592 17,335,090
2024-12-25 14.99 15.07 14.85 15.01 0% 24,484 36,620,561
2024-12-24 14.89 15.02 14.84 15.01 +1.01% 20,754 30,985,191
2024-12-23 15.04 15.08 14.78 14.86 -0.93% 27,342 40,769,508
2024-12-20 14.96 15.16 14.92 15 -0.33% 29,549 44,368,769
2024-12-19 15.05 15.13 14.8 15.05 -0.53% 49,461 73,887,417
2024-12-18 15.32 15.51 15.01 15.13 -1.18% 43,156 65,752,199
2024-12-17 15.51 15.66 15.21 15.31 -1.73% 62,028 95,335,549
2024-12-16 15.1 15.99 15.07 15.58 +3.38% 106,223 166,105,901
2024-12-13 15.23 15.31 15.03 15.07 -1.44% 31,249 47,375,210
2024-12-12 15.13 15.38 15.01 15.29 +1.46% 50,730 77,205,373
2024-12-11 14.95 15.1 14.86 15.07 +0.8% 34,690 52,156,019
2024-12-10 15.15 15.25 14.91 14.95 +0.34% 37,192 55,939,285
2024-12-09 15.07 15.14 14.81 14.9 -1.26% 41,895 62,515,063
2024-12-06 14.89 15.09 14.83 15.09 +1.62% 27,083 40,534,713
2024-12-05 15.05 15.05 14.81 14.85 -1% 32,220 48,070,486
2024-12-04 15.2 15.2 14.95 15 -1.64% 25,966 39,165,154
2024-12-03 15.11 15.29 15.05 15.25 +0.93% 36,635 55,638,406
2024-12-02 15.1 15.19 15.06 15.11 +0.2% 28,359 42,891,209
2024-11-29 15.04 15.2 15 15.08 +0.53% 25,929 39,156,223
2024-11-28 14.89 15.12 14.89 15 +0.74% 30,394 45,676,080
2024-11-27 14.84 14.92 14.52 14.89 +0.27% 37,048 54,709,319
2024-11-26 14.64 15.05 14.64 14.85 +0.75% 32,007 47,702,995
2024-11-25 14.66 14.86 14.6 14.74 +0.68% 30,748 45,321,329
2024-11-22 15.16 15.26 14.6 14.64 -3.94% 53,335 79,799,797
2024-11-21 15.33 15.38 15.11 15.24 -1.55% 59,322 90,313,425
2024-11-20 15.15 16.07 14.96 15.48 +1.78% 85,364 130,896,622
2024-11-19 14.89 15.23 14.89 15.21 +1.81% 54,570 82,411,690
2024-11-18 14.86 15.14 14.83 14.94 +0.74% 48,843 73,097,809
2024-11-15 14.7 15.05 14.7 14.83 +0.75% 42,709 63,716,684
2024-11-14 14.92 15.16 14.72 14.72 -1.34% 31,521 47,044,844
2024-11-13 14.81 14.94 14.75 14.92 +0.67% 26,307 39,046,540
2024-11-12 15.01 15.11 14.73 14.82 -1.33% 40,158 60,180,614
2024-11-11 14.76 15.1 14.64 15.02 +1.62% 52,409 78,488,156
2024-11-08 14.88 14.89 14.64 14.78 -0.34% 43,445 64,080,700
2024-11-07 14.42 14.86 14.37 14.83 +2.42% 56,392 82,879,101
2024-11-06 14.65 14.69 14.38 14.48 -1.09% 46,591 67,803,426
2024-11-05 14.57 14.66 14.47 14.64 +0.62% 53,833 78,439,602
2024-11-04 14.48 14.61 14.37 14.55 +0.62% 33,701 48,821,136
2024-11-01 14.48 14.62 14.35 14.46 -0.75% 36,004 52,115,287
2024-10-31 14.71 14.77 14.5 14.57 -1.62% 56,339 82,560,627
2024-10-30 14.58 14.95 14.3 14.81 +0.54% 74,382 109,179,633
2024-10-29 14.6 15.43 14.31 14.73 +1.03% 85,348 126,814,061
2024-10-28 14.33 14.58 14.27 14.58 +1.89% 28,546 41,257,907
2024-10-25 14.25 14.39 14.25 14.31 +0.07% 23,311 33,323,252
2024-10-24 14.23 14.3 14.17 14.3 +0.56% 19,656 27,983,710
2024-10-23 14.25 14.3 14.12 14.22 +0.21% 22,300 31,738,943
2024-10-22 14.1 14.19 14.02 14.19 +0.85% 23,266 32,865,058
2024-10-21 14.02 14.18 14.01 14.07 +0.29% 34,463 48,497,697
2024-10-18 13.91 14.16 13.8 14.03 +0.86% 41,947 58,586,573
2024-10-17 14.21 14.21 13.86 13.91 -1.56% 33,422 46,789,721
2024-10-16 14.1 14.28 14.05 14.13 -0.91% 29,766 42,104,839
2024-10-15 14.23 14.65 14.13 14.26 +0.21% 51,180 73,465,914
2024-10-14 14.29 14.35 14.05 14.23 +0.21% 33,539 47,627,161
2024-10-11 14.32 14.44 14.1 14.2 -0.84% 29,811 42,458,949
2024-10-10 14.2 14.52 14.03 14.32 +1.56% 46,255 66,240,072
2024-10-09 14.89 14.98 14.07 14.1 -5.94% 73,561 106,826,127
2024-10-08 16 16.04 14.48 14.99 +1.7% 126,169 191,412,728
2024-09-30 14.1 14.84 13.89 14.74 +6.5% 133,204 191,538,007
2024-09-27 13.72 13.93 13.63 13.84 +1.54% 37,502 51,695,006
2024-09-26 13.41 13.63 13.36 13.63 +1.49% 28,029 37,861,477
2024-09-25 13.48 13.63 13.4 13.43 +0.07% 37,381 50,562,116
2024-09-24 13.18 13.45 13.15 13.42 +2.29% 38,998 51,990,076
2024-09-23 13.13 13.18 13.05 13.12 +0.23% 17,569 23,067,034
2024-09-20 12.9 13.12 12.85 13.09 +1.47% 26,407 34,411,913
2024-09-19 12.79 12.95 12.7 12.9 +1.26% 22,727 29,188,050
2024-09-18 12.72 12.78 12.61 12.74 +0.47% 11,344 14,411,693
2024-09-13 12.64 12.79 12.63 12.68 0% 11,201 14,245,302
2024-09-12 12.61 12.75 12.56 12.68 +0.56% 13,143 16,635,884
2024-09-11 12.6 12.7 12.58 12.61 -0.32% 7,825 9,875,467
2024-09-10 12.68 12.71 12.51 12.65 -0.08% 13,052 16,449,303
2024-09-09 12.63 12.69 12.52 12.66 +0.4% 13,250 16,711,930
2024-09-06 12.6 12.71 12.6 12.61 -0.39% 12,357 15,626,864
2024-09-05 12.57 12.66 12.52 12.66 +0.72% 12,909 16,245,913
2024-09-04 12.51 12.66 12.51 12.57 -0.08% 9,259 11,645,287
2024-09-03 12.51 12.58 12.46 12.58 +0.72% 14,108 17,671,508
2024-09-02 12.69 12.69 12.4 12.49 -1.58% 19,658 24,634,740
2024-08-30 12.55 12.81 12.5 12.69 +1.12% 24,459 31,087,913
2024-08-29 12.5 12.58 12.41 12.55 +0.32% 14,524 18,171,931
2024-08-28 12.61 12.69 12.45 12.51 -1.03% 14,519 18,234,696
2024-08-27 12.62 12.69 12.59 12.64 -0.08% 9,218 11,651,807
2024-08-26 12.53 12.65 12.51 12.65 +0.72% 7,876 9,926,115
2024-08-23 12.6 12.63 12.51 12.56 -0.16% 11,866 14,891,418
2024-08-22 12.72 12.72 12.56 12.58 -0.63% 9,865 12,466,633
2024-08-21 12.7 12.75 12.65 12.66 -0.39% 9,252 11,749,103
2024-08-20 12.93 12.97 12.67 12.71 -1.7% 18,762 23,982,476
2024-08-19 12.91 12.99 12.86 12.93 +0.39% 9,193 11,903,162
2024-08-16 12.98 13 12.87 12.88 -0.77% 12,206 15,770,429
2024-08-15 12.93 13.07 12.88 12.98 +0.23% 9,375 12,184,766
2024-08-14 13.09 13.09 12.92 12.95 -0.77% 8,835 11,466,561
2024-08-13 13.04 13.12 12.98 13.05 +0.08% 11,884 15,497,593
2024-08-12 13.01 13.08 12.93 13.04 +0.23% 11,838 15,407,928
2024-08-09 13.16 13.17 13.01 13.01 -0.76% 9,962 13,035,913
2024-08-08 13.05 13.18 13.02 13.11 -0.3% 12,150 15,923,788
2024-08-07 13.15 13.2 13.08 13.15 -0.45% 10,943 14,394,283
2024-08-06 13.2 13.31 13.08 13.21 +0.46% 18,604 24,553,607
2024-08-05 13.18 13.37 13.07 13.15 -0.3% 23,265 30,823,123
2024-08-02 13.2 13.34 13.14 13.19 -0.38% 18,622 24,667,871
2024-08-01 13.2 13.28 13.16 13.24 +0.3% 19,173 25,354,741
2024-07-31 12.88 13.26 12.85 13.2 +2.8% 27,487 36,058,084
2024-07-30 12.8 12.85 12.74 12.84 +0.16% 8,931 11,441,073
2024-07-29 12.86 12.9 12.77 12.82 -0.31% 10,813 13,874,633
2024-07-26 12.86 12.95 12.8 12.86 +0.08% 14,289 18,377,385
2024-07-25 12.67 12.88 12.62 12.85 +1.74% 14,778 18,869,450
2024-07-24 12.73 12.82 12.61 12.63 -0.63% 13,208 16,741,023
2024-07-23 12.8 12.89 12.71 12.71 -0.78% 13,699 17,559,249
2024-07-22 12.85 12.89 12.73 12.81 -0.39% 11,834 15,150,904
2024-07-19 12.85 12.96 12.77 12.86 -0.69% 19,207 24,708,219
2024-07-18 12.83 12.95 12.65 12.95 -0.69% 21,774 27,885,746
2024-07-17 13.19 13.2 12.98 13.04 -1.06% 20,883 27,267,225
2024-07-16 13.24 13.3 13.14 13.18 -0.45% 11,659 15,406,674
2024-07-15 13.29 13.31 13.19 13.24 -0.45% 13,402 17,764,370
2024-07-12 13.2 13.4 13.15 13.3 +0.53% 23,244 30,907,754
2024-07-11 13.01 13.29 13.01 13.23 +2% 28,909 38,000,198
2024-07-10 12.9 13.09 12.88 12.97 +0.78% 20,902 27,105,449
2024-07-09 12.54 12.87 12.5 12.87 +2.88% 20,319 25,789,631
2024-07-08 12.66 12.67 12.49 12.51 -1.34% 14,177 17,788,685
2024-07-05 12.62 12.7 12.56 12.68 +0.63% 12,589 15,872,737
2024-07-04 12.86 12.9 12.58 12.6 -2.02% 16,596 21,125,495
2024-07-03 12.92 13.09 12.85 12.86 -0.62% 19,291 24,992,363
2024-07-02 12.82 13.15 12.82 12.94 +0.47% 22,172 28,786,720
2024-07-01 12.68 12.89 12.6 12.88 +2.14% 20,535 26,170,326
2024-06-28 12.5 12.73 12.5 12.61 +0.32% 20,171 25,512,458
2024-06-27 12.78 12.83 12.5 12.57 -1.57% 13,698 17,338,545
2024-06-26 12.61 12.77 12.58 12.77 +0.95% 17,775 22,546,985
2024-06-25 12.56 12.74 12.52 12.65 +0.72% 19,384 24,517,669
2024-06-24 12.85 12.91 12.54 12.56 -2.56% 26,116 33,065,669
2024-06-21 12.82 12.96 12.77 12.89 +0.55% 11,839 15,246,911
2024-06-20 13.08 13.1 12.76 12.82 -1.84% 23,799 30,658,005
2024-06-19 13.14 13.14 13.06 13.06 -0.31% 12,713 16,643,425
2024-06-18 13.08 13.16 13.06 13.1 0% 12,731 16,679,184
2024-06-17 13.11 13.21 13.04 13.1 -0.38% 13,205 17,325,267
2024-06-14 13.08 13.18 13.05 13.15 +0.54% 16,686 21,898,240
2024-06-13 13.19 13.25 13.05 13.08 -1.13% 18,070 23,728,197
2024-06-12 13.2 13.29 13.15 13.23 0% 16,583 21,917,816
2024-06-11 13.28 13.38 13.15 13.23 -1.27% 16,189 21,448,853
2024-06-07 13.25 13.42 13.25 13.4 +1.28% 20,084 26,788,679
2024-06-06 13.49 13.49 13.18 13.23 -1.42% 26,398 35,122,560
2024-06-05 13.55 13.57 13.41 13.42 -0.67% 23,071 31,136,826
2024-06-04 13.39 13.54 13.35 13.51 +0.52% 20,294 27,288,509
2024-06-03 13.67 13.68 13.32 13.44 -1.68% 26,060 35,120,683
2024-05-31 13.59 13.71 13.55 13.67 +0.74% 15,993 21,837,832
2024-05-30 13.68 13.72 13.55 13.57 -0.88% 17,750 24,170,303
2024-05-29 13.8 13.8 13.65 13.69 -0.65% 13,546 18,600,977
2024-05-28 13.87 13.89 13.77 13.78 -0.51% 14,112 19,505,631
2024-05-27 13.74 13.88 13.66 13.85 +1.32% 16,426 22,612,620
2024-05-24 13.68 13.84 13.66 13.67 -0.44% 19,961 27,436,269
2024-05-23 14 14.01 13.7 13.73 -2.14% 31,500 43,499,896
2024-05-22 14 14.14 13.99 14.03 -0.07% 20,987 29,511,236
2024-05-21 13.99 14.07 13.94 14.04 -0.21% 20,457 28,657,043
2024-05-20 13.87 14.08 13.85 14.07 +1.3% 30,941 43,334,411
2024-05-17 13.88 13.92 13.75 13.89 +0.51% 22,236 30,740,857
2024-05-16 13.94 14.06 13.79 13.82 -1.22% 25,991 36,154,382
2024-05-15 14.09 14.14 13.96 13.99 -0.85% 18,925 26,555,620
2024-05-14 14.02 14.11 13.99 14.11 +0.64% 29,294 41,186,874
2024-05-13 13.84 14.07 13.72 14.02 +0.65% 45,698 63,592,063
2024-05-10 13.9 13.99 13.85 13.93 +0.14% 24,572 34,218,790
2024-05-09 13.76 13.97 13.72 13.91 +0.87% 28,955 40,280,714
2024-05-08 13.88 13.9 13.76 13.79 -0.93% 26,112 36,063,343
2024-05-07 14.04 14.07 13.82 13.92 -0.85% 41,053 57,166,225
2024-05-06 14.03 14.1 13.95 14.04 +0.72% 48,633 68,237,871
2024-04-30 14.2 14.2 13.88 13.94 -3.53% 76,925 107,644,926
2024-04-29 14.28 14.45 13.98 14.45 +1.9% 70,052 99,638,213
2024-04-26 14.1 14.21 13.9 14.18 +0.28% 63,522 89,208,884
2024-04-25 13.77 14.28 13.76 14.14 +2.46% 70,706 99,464,399
2024-04-24 13.79 13.81 13.65 13.8 +0.22% 31,509 43,252,896
2024-04-23 13.81 13.83 13.7 13.77 0% 30,128 41,421,517
2024-04-22 13.7 13.87 13.64 13.77 +0.44% 38,762 53,396,197
2024-04-19 13.69 13.91 13.6 13.71 -0.15% 49,135 67,516,315
2024-04-18 13.55 13.94 13.51 13.73 +1.03% 53,496 73,792,735
2024-04-17 13.4 13.61 13.3 13.59 +2.64% 46,200 62,348,339
2024-04-16 13.72 13.73 13.23 13.24 -3.64% 65,895 88,520,387
2024-04-15 13.53 13.89 13.37 13.74 +1.03% 61,176 83,660,237
2024-04-12 13.66 13.8 13.58 13.6 -0.07% 30,908 42,253,564
2024-04-11 13.44 13.72 13.34 13.61 +1.26% 35,286 47,976,995
2024-04-10 13.58 13.62 13.42 13.44 -0.88% 25,796 34,875,560
2024-04-09 13.36 13.56 13.3 13.56 +0.97% 29,700 39,882,776
2024-04-08 13.44 13.58 13.41 13.43 -0.59% 33,126 44,745,342
2024-04-03 13.5 13.54 13.32 13.51 +0.15% 42,988 57,748,790
2024-04-02 13.36 13.5 13.34 13.49 +0.97% 54,935 73,946,098
2024-04-01 13.17 13.38 13.13 13.36 +1.91% 45,043 59,672,660
2024-03-29 12.9 13.13 12.89 13.11 +1.55% 40,949 53,373,497
2024-03-28 12.77 12.94 12.77 12.91 +0.86% 24,008 30,906,181
2024-03-27 12.9 12.94 12.79 12.8 -0.85% 18,955 24,409,645
2024-03-26 12.82 12.94 12.8 12.91 +0.47% 21,344 27,460,262
2024-03-25 12.83 12.98 12.8 12.85 -0.46% 24,534 31,661,747
2024-03-22 12.94 12.99 12.71 12.91 -0.31% 33,923 43,613,774
2024-03-21 13.11 13.13 12.92 12.95 -0.99% 33,452 43,499,354
2024-03-20 13.07 13.12 13 13.08 0% 30,445 39,747,249
2024-03-19 13.17 13.23 13.07 13.08 -1.06% 30,218 39,651,807
2024-03-18 13.03 13.24 13.02 13.22 +1.61% 38,686 50,931,797
2024-03-15 13.08 13.11 12.94 13.01 -0.61% 48,960 63,675,694
2024-03-14 12.93 13.17 12.9 13.09 +1.47% 62,692 81,947,054
2024-03-13 13.02 13.02 12.85 12.9 -0.92% 33,051 42,743,607
2024-03-12 12.98 13.11 12.94 13.02 +0.31% 39,057 50,867,444
2024-03-11 12.9 13 12.85 12.98 +0.62% 29,294 37,857,180
2024-03-08 12.93 12.99 12.8 12.9 -0.31% 42,767 55,007,075
2024-03-07 13.49 13.49 12.92 12.94 -4.5% 50,297 66,442,088
2024-03-06 13.07 13.55 13.01 13.55 +3.67% 69,638 93,097,578
2024-03-05 13 13.1 12.9 13.07 +0.08% 29,516 38,379,524
2024-03-04 12.91 13.1 12.81 13.06 +1.08% 31,389 40,705,048
2024-03-01 12.87 12.93 12.77 12.92 +0.39% 21,381 27,496,739
2024-02-29 12.62 12.88 12.61 12.87 +1.66% 24,138 30,793,215
2024-02-28 12.96 13.12 12.66 12.66 -2.24% 39,806 51,453,869
2024-02-27 12.81 12.95 12.73 12.95 +0.94% 23,457 30,210,023
2024-02-26 12.88 12.99 12.77 12.83 -0.47% 30,401 39,176,694
2024-02-23 12.9 12.92 12.77 12.89 +0.16% 21,686 27,824,230
2024-02-22 12.9 12.97 12.76 12.87 -0.31% 33,139 42,643,223
2024-02-21 12.85 13.21 12.85 12.91 -0.31% 48,496 63,251,659
2024-02-20 12.8 13.06 12.71 12.95 -0.15% 37,449 48,401,378
2024-02-19 12.62 13 12.62 12.97 +2.77% 68,420 87,881,930
2024-02-08 12.04 12.76 11.9 12.62 +5.78% 66,923 82,913,468
2024-02-07 11.85 12.07 11.66 11.93 +0.42% 40,560 48,267,282
2024-02-06 11.04 11.99 10.96 11.88 +5.13% 48,810 56,113,326
2024-02-05 11.6 11.68 11.03 11.3 -4.48% 66,968 75,725,067
2024-02-02 11.69 11.99 11.41 11.83 +1.02% 55,527 65,091,379
2024-02-01 11.94 11.96 11.62 11.71 -2.17% 52,911 62,374,480
2024-01-31 12.26 12.35 11.92 11.97 -2.68% 55,376 66,960,459
2024-01-30 12.8 12.89 12.23 12.3 -3.98% 75,961 95,050,106
2024-01-29 13.06 13.26 12.8 12.81 -4.33% 104,534 136,093,307
2024-01-26 12.86 14 12.75 13.39 +4.12% 153,106 203,078,887
2024-01-25 12.55 12.87 12.44 12.86 +4.98% 61,515 77,865,975
2024-01-24 11.83 12.29 11.73 12.25 +3.2% 34,664 41,763,713
2024-01-23 11.8 11.97 11.47 11.87 +0.25% 34,476 40,307,759
2024-01-22 12.53 12.56 11.74 11.84 -5.43% 44,095 53,613,365
2024-01-19 12.62 12.68 12.45 12.52 -1.03% 23,203 29,106,378
2024-01-18 12.66 12.75 12.21 12.65 -1.17% 47,333 59,096,034
2024-01-17 12.8 13.22 12.8 12.8 -0.7% 47,877 62,201,258
2024-01-16 12.82 12.96 12.73 12.89 +0.31% 29,423 37,796,788
2024-01-15 12.65 12.95 12.44 12.85 -0.46% 40,129 51,242,083
2024-01-12 12.88 13.07 12.85 12.91 -0.31% 31,490 40,810,160
2024-01-11 12.99 13.03 12.83 12.95 -0.46% 39,552 51,091,376
2024-01-10 12.69 13.22 12.67 13.01 +1.4% 68,661 89,327,192
2024-01-09 12.44 12.83 12.4 12.83 +3.38% 38,015 48,284,264
2024-01-08 12.72 12.76 12.4 12.41 -2.36% 30,139 37,812,143
2024-01-05 12.72 12.86 12.64 12.71 -0.08% 18,772 23,959,061
2024-01-04 12.8 12.81 12.65 12.72 -0.31% 14,079 17,879,708
2024-01-03 12.65 12.84 12.64 12.76 -0.16% 18,356 23,395,768
2024-01-02 12.47 12.81 12.4 12.78 +2.32% 25,702 32,576,303

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

хМЧчЙ╣чзСцКА 603009

2024年一季度

ч╗┐чФ░цЬ║цв░ 605259

2022-2023两年

чЭ┐цШВхЯ║хЫа 688217

2024年一季度

ф║ЪцШЯщФЪщУ╛ 601890

2024年一季度

хС│чЯещжЩ 605089

近半年

шЛПшпХшпХщкМ 300416

2024年至今

х╗║чзСцЩ║шГ╜ 300823

近期数据

ш▒лшГ╜цОзшВб 001896

2024年至今

ф╕Кц╡╖ф╕ЙцпЫ 600689

2023年全年

щЗСхИЪхЕЙф╝П 300093

近半年

热门概念板块

储能电池
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年

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