хЫ╜цКХф╕нщ▓Б 600962

数据更新至:

添加到对比分析

13.06 -0.53%

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

13.06
-0.53% -0.07
13.19
开盘价
13.19
最高价
12.88
最低价
16,085
成交量
数据更新至: 2025-03-25

技术指标

13.53
MA5 (5日均线)
13.79
MA10 (10日均线)
13.76
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 13.19 13.19 12.88 13.06 -0.53% 16,085 20,890,034
2025-03-24 13.58 13.69 12.85 13.13 -3.74% 27,979 36,988,104
2025-03-21 13.95 13.95 13.58 13.64 -2.15% 18,664 25,622,476
2025-03-20 14.02 14.14 13.77 13.94 +0.36% 24,219 33,766,707
2025-03-19 14.07 14.18 13.84 13.89 -1.77% 25,722 35,947,144
2025-03-18 14.07 14.2 13.97 14.14 +0.07% 25,144 35,424,821
2025-03-17 14.23 14.29 14 14.13 -0.49% 30,841 43,469,430
2025-03-14 13.72 14.23 13.72 14.2 +2.97% 39,896 56,177,579
2025-03-13 13.88 14.07 13.6 13.79 -1.08% 23,985 33,169,633
2025-03-12 13.76 14.28 13.75 13.94 +1.53% 40,140 56,085,845
2025-03-11 13.61 13.8 13.46 13.73 +0.37% 21,384 29,134,295
2025-03-10 13.81 14.07 13.6 13.68 -2.15% 28,856 39,732,544
2025-03-07 14.28 14.47 13.74 13.98 -2.31% 47,662 66,602,590
2025-03-06 13.57 14.4 13.56 14.31 +5.45% 82,843 115,883,931
2025-03-05 13.57 13.74 13.37 13.57 -0.29% 19,639 26,536,876
2025-03-04 13.45 13.66 13.28 13.61 +0.96% 20,549 27,675,487
2025-03-03 13.67 13.88 13.37 13.48 -2.03% 30,128 41,084,551
2025-02-28 13.58 13.89 13.43 13.76 +0.66% 34,369 47,097,827
2025-02-27 13.5 13.88 13.4 13.67 +1.41% 28,011 38,200,757
2025-02-26 13.42 13.73 13.4 13.48 +0.45% 21,614 29,266,420
2025-02-25 13.53 13.68 13.39 13.42 -1.32% 24,328 32,849,360
2025-02-24 13.76 14.06 13.51 13.6 -0.95% 27,005 37,161,232
2025-02-21 14.18 14.18 13.6 13.73 -2.35% 36,966 50,756,158
2025-02-20 13.83 14.21 13.7 14.06 +1.37% 43,009 60,345,306
2025-02-19 13.6 14 13.56 13.87 +1.39% 30,008 41,500,710
2025-02-18 13.58 14.16 13.37 13.68 +0.59% 52,173 71,934,745
2025-02-17 13.59 13.68 13.42 13.6 +0.82% 23,325 31,579,612
2025-02-14 13.57 13.77 13.37 13.49 -1.03% 28,643 38,715,068
2025-02-13 14.05 14.05 13.62 13.63 -2.99% 27,361 37,587,047
2025-02-12 13.5 14.21 13.45 14.05 +4.07% 38,960 54,109,533
2025-02-11 13.68 13.89 13.4 13.5 -1.39% 27,203 36,896,709
2025-02-10 13.44 13.84 13.35 13.69 +2.55% 31,484 43,062,351
2025-02-07 13.35 13.67 13.18 13.35 -0.6% 29,044 38,898,590
2025-02-06 12.85 13.53 12.72 13.43 +4.68% 35,454 46,971,854
2025-02-05 12.98 13.09 12.67 12.83 -1.16% 19,141 24,536,328
2025-01-27 12.86 13.3 12.86 12.98 +0.93% 31,737 41,585,741
2025-01-24 12.64 13 12.53 12.86 +1.82% 29,980 38,233,073
2025-01-23 12.88 13 12.62 12.63 -1.02% 25,130 32,196,178
2025-01-22 13.01 13.2 12.68 12.76 -2.82% 31,475 40,536,582
2025-01-21 13.38 13.53 12.92 13.13 -2.01% 37,956 49,885,640
2025-01-20 13.42 13.8 13.28 13.4 -0.22% 40,417 54,567,155
2025-01-17 14.2 14.2 13.27 13.43 -2.82% 78,424 105,818,293
2025-01-16 12.63 13.82 12.39 13.82 +10.03% 65,940 86,025,484
2025-01-15 12.48 12.69 12.42 12.56 +1.13% 26,228 32,886,628
2025-01-14 12.11 12.5 12.11 12.42 +3.16% 28,335 34,924,023
2025-01-13 11.77 12.26 11.52 12.04 +1.18% 24,386 29,048,306
2025-01-10 12.33 12.36 11.88 11.9 -3.88% 29,094 35,201,410
2025-01-09 12.34 12.53 12.2 12.38 +0.08% 17,255 21,336,506
2025-01-08 12.49 12.6 11.97 12.37 -0.96% 27,271 33,654,849
2025-01-07 12.1 12.5 12.05 12.49 +3.74% 26,368 32,294,231
2025-01-06 12.31 12.37 11.54 12.04 -1.23% 25,558 30,904,722
2025-01-03 13.09 13.09 12.17 12.19 -6.3% 34,288 42,907,871
2025-01-02 13.09 13.49 12.85 13.01 -1.06% 31,323 41,264,050
2024-12-31 13.4 13.59 13.1 13.15 -1.87% 27,753 36,878,548
2024-12-30 13.83 13.83 13.38 13.4 -3.11% 23,586 31,802,161
2024-12-27 13.45 14.12 13.41 13.83 +2.29% 34,573 47,897,282
2024-12-26 13.49 13.77 13.46 13.52 -0.81% 25,617 34,841,067
2024-12-25 13.85 14.04 13.3 13.63 -2.01% 33,106 44,907,384
2024-12-24 14.09 14.1 13.76 13.91 +0.07% 27,605 38,293,995
2024-12-23 14.5 14.5 13.88 13.9 -4.73% 29,005 41,031,920
2024-12-20 14.6 14.85 14.4 14.59 +0.48% 25,683 37,525,392
2024-12-19 14.91 14.91 14.26 14.52 -2.48% 26,968 39,104,290
2024-12-18 14.75 15.34 14.52 14.89 +2.69% 34,970 52,341,857
2024-12-17 15.21 15.49 14.48 14.5 -4.79% 32,985 48,942,849
2024-12-16 15.48 15.77 15 15.23 -1.61% 36,716 56,284,200
2024-12-13 15.92 16.25 15.48 15.48 -3.25% 53,474 84,734,214
2024-12-12 15.42 16.03 15.31 16 +3.83% 51,407 81,049,089
2024-12-11 14.91 15.59 14.84 15.41 +3.35% 46,498 71,210,328
2024-12-10 15.38 15.49 14.86 14.91 -0.67% 40,187 60,613,549
2024-12-09 15.21 15.36 14.92 15.01 -1.7% 24,907 37,549,114
2024-12-06 15.23 15.37 15.02 15.27 +0.26% 22,996 34,951,688
2024-12-05 15.12 15.34 14.93 15.23 +0.93% 20,167 30,490,145
2024-12-04 15.68 15.72 15.01 15.09 -3.76% 39,833 60,993,247
2024-12-03 15.94 16.52 15.58 15.68 -1.69% 37,313 59,450,384
2024-12-02 15.52 16.22 15.52 15.95 +2.11% 43,882 69,684,315
2024-11-29 15.59 15.77 15.2 15.62 +0.64% 36,794 56,927,009
2024-11-28 15.6 16.03 15.32 15.52 -0.39% 31,285 48,802,489
2024-11-27 15.7 15.7 15.07 15.58 -0.19% 30,046 46,215,599
2024-11-26 15.45 16.18 15.32 15.61 +0.97% 41,632 65,971,245
2024-11-25 15.69 15.69 14.91 15.46 -1.4% 60,509 92,033,212
2024-11-22 16.17 16.39 15.62 15.68 -1.88% 42,190 67,685,895
2024-11-21 16.6 16.69 15.81 15.98 -3.73% 45,349 73,476,453
2024-11-20 16.29 16.77 15.97 16.6 +2.28% 36,999 60,460,405
2024-11-19 15.79 16.48 15.79 16.23 +2.27% 33,693 54,322,483
2024-11-18 16.3 16.56 15.48 15.87 -1.79% 45,030 72,031,890
2024-11-15 16.9 17.3 16.1 16.16 -4.77% 50,713 84,881,172
2024-11-14 17.57 17.69 16.91 16.97 -3.47% 34,323 59,275,108
2024-11-13 17.78 18.58 17.28 17.58 -2.06% 70,720 126,756,207
2024-11-12 17.64 18.34 17.27 17.95 +1.53% 72,748 129,474,342
2024-11-11 16.36 17.9 16.25 17.68 +8.07% 93,918 162,016,168
2024-11-08 17.21 17.3 16.1 16.36 -4.16% 82,274 136,475,465
2024-11-07 16.82 17.37 16.71 17.07 +1.49% 44,296 75,605,620
2024-11-06 16.97 17.32 16.68 16.82 -0.88% 35,259 59,851,706
2024-11-05 16.88 17.14 16.4 16.97 +1.68% 41,181 69,078,841
2024-11-04 16.56 16.75 16.32 16.69 +0.54% 46,000 75,921,499
2024-11-01 17.51 17.7 16.56 16.6 -5.57% 65,501 111,052,364
2024-10-31 17.08 18.03 17.08 17.58 +1.74% 55,710 98,151,804
2024-10-30 17.16 17.76 17.02 17.28 +0.7% 68,017 118,195,690
2024-10-29 17.3 17.64 17.01 17.16 -1.27% 62,436 108,025,889
2024-10-28 17.78 18.1 16.98 17.38 -2.85% 107,020 186,288,167
2024-10-25 18.15 18.72 17.59 17.89 -1.54% 80,125 143,864,922
2024-10-24 17.8 18.66 17.8 18.17 -1.03% 65,792 120,219,175
2024-10-23 18 18.9 16.96 18.36 +5.88% 149,189 272,562,361
2024-10-22 15.83 17.34 15.82 17.34 +10.03% 83,039 140,079,331
2024-10-21 15.35 16.43 15.15 15.76 +2.47% 92,670 147,096,047
2024-10-18 15.1 15.72 14.9 15.38 -1.28% 91,461 140,163,664
2024-10-17 14.71 15.79 14.55 15.58 +8.57% 120,304 184,986,529
2024-10-16 15.3 15.76 14.2 14.35 -7.12% 130,227 193,937,300
2024-10-15 15.15 15.99 15 15.45 +1.18% 92,322 143,532,444
2024-10-14 13.87 15.4 13.6 15.27 +9.07% 130,972 194,366,451
2024-10-11 14.27 14.77 13.89 14 -3.18% 60,491 86,825,341
2024-10-10 14.69 15.14 13.9 14.46 -1.43% 85,614 124,788,806
2024-10-09 13.8 14.77 13.18 14.67 +6.23% 130,077 184,762,458
2024-10-08 14.6 14.77 12.93 13.81 +2.45% 106,263 146,913,126
2024-09-30 12.5 13.57 12.5 13.48 +8.71% 80,092 105,600,847
2024-09-27 12.43 12.55 12.19 12.4 +0.81% 31,826 39,324,590
2024-09-26 11.97 12.38 11.97 12.3 +1.82% 21,399 26,207,525
2024-09-25 11.94 12.2 11.76 12.08 +1% 30,890 37,129,949
2024-09-24 11.59 12.01 11.4 11.96 +3.55% 24,511 28,714,935
2024-09-23 11.45 11.65 11.38 11.55 0% 13,686 15,717,378
2024-09-20 11.18 11.6 11.13 11.55 +2.76% 23,000 26,110,562
2024-09-19 10.89 11.27 10.89 11.24 +3.12% 21,187 23,631,896
2024-09-18 11.02 11.06 10.72 10.9 -1% 13,335 14,460,253
2024-09-13 10.86 11.25 10.75 11.01 +1.94% 20,319 22,473,836
2024-09-12 10.66 11.08 10.66 10.8 +0.75% 13,699 14,932,965
2024-09-11 10.77 10.88 10.6 10.72 -0.74% 10,116 10,828,149
2024-09-10 11.06 11.25 10.66 10.8 -2.44% 19,712 21,431,829
2024-09-09 10.8 11.07 10.62 11.07 +2.12% 19,557 21,372,669
2024-09-06 11.03 11.15 10.8 10.84 -1.72% 20,160 22,080,310
2024-09-05 11.05 11.19 10.81 11.03 -0.18% 20,230 22,288,455
2024-09-04 11.49 11.65 10.97 11.05 -4.33% 40,376 45,376,410
2024-09-03 12.1 12.28 11.4 11.55 -5.02% 46,187 54,084,389
2024-09-02 12.08 12.45 12.03 12.16 +0.33% 24,508 30,027,086
2024-08-30 12.5 12.64 12.04 12.12 -3.04% 30,362 37,217,969
2024-08-29 12.45 12.57 12.1 12.5 +0.16% 11,147 13,775,316
2024-08-28 12.35 12.58 12.33 12.48 +0.16% 9,718 12,104,303
2024-08-27 12.3 12.56 12.22 12.46 +0.56% 8,559 10,641,950
2024-08-26 12.1 12.49 12.09 12.39 +1.39% 14,322 17,634,871
2024-08-23 12.6 12.84 12.21 12.22 -3.02% 21,070 26,265,988
2024-08-22 12.7 12.75 12.36 12.6 -0.55% 13,526 16,972,899
2024-08-21 12.67 12.75 12.5 12.67 0% 13,000 16,417,449
2024-08-20 12.65 12.85 12.49 12.67 -0.86% 16,897 21,342,290
2024-08-19 13.55 13.55 12.7 12.78 -5.61% 41,763 54,105,093
2024-08-16 13.16 13.64 13.15 13.54 +2.11% 33,115 44,578,814
2024-08-15 12.92 13.33 12.88 13.26 +3.03% 29,029 38,361,077
2024-08-14 12.9 13.13 12.84 12.87 -0.62% 19,844 25,765,531
2024-08-13 12.83 13.2 12.69 12.95 +1.25% 23,764 30,815,586
2024-08-12 12.7 12.86 12.58 12.79 0% 14,277 18,179,817
2024-08-09 12.46 12.98 12.43 12.79 +2.32% 24,967 31,957,719
2024-08-08 12.55 12.63 12.26 12.5 +0.08% 16,551 20,631,519
2024-08-07 12.21 12.61 12.18 12.49 +1.63% 15,129 18,883,100
2024-08-06 12.03 12.33 11.95 12.29 +2.85% 24,790 30,113,803
2024-08-05 12.88 12.88 11.9 11.95 -7.72% 47,442 58,312,072
2024-08-02 12.96 13.13 12.91 12.95 -1.15% 18,328 23,796,257
2024-08-01 12.95 13.38 12.83 13.1 +1.08% 31,148 41,019,097
2024-07-31 12.85 13.07 12.79 12.96 -0.08% 27,425 35,410,030
2024-07-30 12.56 13 12.52 12.97 +2.37% 31,389 40,199,732
2024-07-29 12.84 12.91 12.58 12.67 -1.78% 31,603 40,250,741
2024-07-26 11.85 12.94 11.85 12.9 +8.4% 71,871 90,425,824
2024-07-25 12.02 12.02 11.5 11.9 -1% 27,551 32,500,918
2024-07-24 11.83 12.14 11.6 12.02 +2.91% 35,009 41,729,109
2024-07-23 11.75 11.89 11.64 11.68 -0.34% 16,066 18,930,654
2024-07-22 11.65 11.87 11.46 11.72 +0.6% 15,653 18,261,205
2024-07-19 11.58 11.78 11.22 11.65 +2.37% 17,343 20,095,804
2024-07-18 11.35 11.5 11.11 11.38 -0.44% 18,769 21,269,363
2024-07-17 11.46 11.77 11.39 11.43 -0.17% 17,326 19,980,079
2024-07-16 11.97 11.99 11.35 11.45 -4.34% 23,790 27,605,244
2024-07-15 12.01 12.1 11.87 11.97 -0.17% 11,736 14,058,386
2024-07-12 11.98 12.24 11.85 11.99 -0.42% 27,027 32,530,453
2024-07-11 11.6 12.23 11.5 12.04 +4.6% 31,487 37,430,195
2024-07-10 10.97 11.72 10.6 11.51 +1.5% 35,557 40,032,391
2024-07-09 11.56 11.63 11.2 11.34 -1.39% 25,196 28,770,623
2024-07-08 11.83 11.92 11.34 11.5 -2.71% 17,947 20,708,822
2024-07-05 11.7 11.86 11.66 11.82 +0.6% 9,919 11,690,209
2024-07-04 12 12.02 11.74 11.75 -2.25% 15,008 17,770,620
2024-07-03 11.83 12.08 11.81 12.02 +0.92% 17,905 21,401,568
2024-07-02 11.65 11.95 11.48 11.91 +1.71% 27,580 32,319,528
2024-07-01 11.96 11.96 11.63 11.71 -2.09% 22,271 26,217,355
2024-06-28 12.12 12.3 11.87 11.96 +0.08% 30,091 36,287,432
2024-06-27 11.78 12.34 11.53 11.95 +1.62% 40,882 49,090,535
2024-06-26 11.6 11.76 11.42 11.76 +1.29% 12,392 14,392,634
2024-06-25 11.88 11.88 11.23 11.61 +0.09% 25,723 29,427,368
2024-06-24 11.77 11.85 11.45 11.6 -3.17% 35,714 41,485,843
2024-06-21 12.01 12.24 11.82 11.98 -1.16% 27,606 33,068,158
2024-06-20 12.38 12.39 12.11 12.12 -2.81% 32,959 40,343,091
2024-06-19 11.84 12.6 11.84 12.47 +5.23% 55,279 68,242,772
2024-06-18 11.8 11.93 11.71 11.85 +1.02% 19,439 22,980,043
2024-06-17 12.05 12.05 11.53 11.73 -2.41% 37,600 44,019,325
2024-06-14 11.93 12.06 11.78 12.02 +0.5% 28,871 34,455,446
2024-06-13 11.44 12 11.44 11.96 +4.55% 60,779 71,671,615
2024-06-12 11.64 11.64 11.35 11.44 -1.04% 39,608 45,420,551
2024-06-11 11.56 11.81 11.33 11.56 -0.86% 41,650 48,050,125
2024-06-07 11.58 11.71 11.31 11.66 +1.83% 49,656 57,088,151
2024-06-06 12 12.23 11.3 11.45 -8.25% 102,971 120,851,256
2024-06-05 11.82 13.06 11.63 12.48 +3.31% 117,909 145,511,574
2024-06-04 13.1 13.54 12.03 12.08 -1.87% 134,406 171,515,066
2024-06-03 11.71 12.53 11.55 12.31 +3.19% 102,393 123,313,723
2024-05-31 11.4 11.93 11.13 11.93 +4.65% 85,991 99,590,407
2024-05-30 11.55 11.8 11.35 11.4 -2.81% 52,393 60,458,184
2024-05-29 11.2 11.8 10.96 11.73 +5.39% 99,790 114,717,796
2024-05-28 10.81 11.73 10.7 11.13 +2.2% 79,468 88,691,984
2024-05-27 11.1 11.1 10.71 10.89 -2.24% 49,137 53,299,950
2024-05-24 10.92 11.5 10.9 11.14 +0.18% 76,755 86,246,592
2024-05-23 11.05 11.61 11 11.12 0% 105,253 118,403,846
2024-05-22 10.33 11.35 10.33 11.12 +7.75% 143,746 159,761,290
2024-05-21 10.28 10.55 10.2 10.32 +0.98% 82,594 85,425,735
2024-05-20 10.3 10.38 10.13 10.22 -0.78% 31,304 31,929,282
2024-05-17 10.4 10.41 10.2 10.3 0% 26,967 27,790,106
2024-05-16 10.21 10.38 10.16 10.3 +0.88% 29,656 30,453,660
2024-05-15 10.2 10.32 10.08 10.21 0% 41,760 42,675,523
2024-05-14 9.89 10.31 9.85 10.21 +3.76% 41,783 42,220,581
2024-05-13 9.96 9.98 9.82 9.84 -1.3% 25,471 25,196,166
2024-05-10 10.13 10.17 9.95 9.97 -1.38% 17,421 17,475,938
2024-05-09 9.95 10.13 9.94 10.11 +1.92% 23,057 23,104,470
2024-05-08 9.94 9.96 9.85 9.92 -0.1% 19,368 19,193,635
2024-05-07 9.89 9.96 9.78 9.93 +0.3% 24,042 23,770,406
2024-05-06 10.05 10.08 9.85 9.9 0% 28,118 27,967,508
2024-04-30 9.79 9.97 9.71 9.9 +1.12% 25,764 25,341,895
2024-04-29 9.43 9.79 9.38 9.79 +3.82% 26,181 25,307,322
2024-04-26 9.25 9.44 9.25 9.43 +1.4% 20,358 19,048,906
2024-04-25 9.21 9.36 9.12 9.3 +1.42% 15,495 14,383,839
2024-04-24 9.12 9.21 9.11 9.17 +0.22% 14,117 12,920,962
2024-04-23 9.11 9.2 8.9 9.15 +0.33% 18,049 16,464,421
2024-04-22 8.98 9.22 8.72 9.12 +1.22% 24,824 22,381,563
2024-04-19 8.88 9.05 8.84 9.01 +0.22% 26,887 24,115,853
2024-04-18 9.1 9.13 8.83 8.99 -0.77% 28,984 26,080,860
2024-04-17 8.63 9.09 8.6 9.06 +7.09% 31,259 27,879,611
2024-04-16 9.02 9.02 8.42 8.46 -6.1% 44,876 38,992,188
2024-04-15 9.5 9.54 8.62 9.01 -5.06% 50,249 45,551,918
2024-04-12 9.78 9.87 9.48 9.49 -3.16% 33,048 31,762,987
2024-04-11 9.7 10.04 9.68 9.8 -0.41% 32,924 32,452,131
2024-04-10 10.17 10.22 9.65 9.84 -4.28% 43,363 43,070,228
2024-04-09 10.45 10.47 10.01 10.28 -3.29% 57,440 58,675,388
2024-04-08 10.28 10.67 10.16 10.63 +4.11% 85,783 89,287,028
2024-04-03 9.87 10.69 9.78 10.21 +3.13% 57,013 57,777,438
2024-04-02 9.82 10 9.82 9.9 -0.2% 39,892 39,486,817
2024-04-01 9.71 10.18 9.67 9.92 +2.16% 51,247 50,998,256
2024-03-29 9.61 9.85 9.59 9.71 +0.62% 34,669 33,669,483
2024-03-28 9.75 9.9 9.55 9.65 -1.63% 48,454 47,069,229
2024-03-27 9.84 10.1 9.72 9.81 -1.41% 61,160 60,448,672
2024-03-26 9.4 10.33 9.4 9.95 +5.85% 78,051 77,301,412
2024-03-25 9.34 9.79 9.3 9.4 -0.42% 45,490 43,337,987
2024-03-22 9.59 9.64 9.35 9.44 -1.46% 23,493 22,267,400
2024-03-21 9.68 9.69 9.45 9.58 0% 23,983 22,944,076
2024-03-20 9.42 9.62 9.35 9.58 +2.13% 30,491 29,068,263
2024-03-19 9.44 9.63 9.34 9.38 -0.42% 27,971 26,387,444
2024-03-18 9.29 9.44 9.2 9.42 +1.62% 29,923 27,878,162
2024-03-15 9.04 9.27 8.99 9.27 +1.98% 28,979 26,609,875
2024-03-14 9.15 9.29 8.99 9.09 -1.2% 28,689 26,191,159
2024-03-13 9.22 9.32 9.1 9.2 -0.43% 27,091 24,945,144
2024-03-12 9.11 9.24 9.08 9.24 +1.54% 28,633 26,263,625
2024-03-11 8.9 9.11 8.85 9.1 +2.13% 25,829 23,226,963
2024-03-08 8.98 9.1 8.83 8.91 -1.33% 21,679 19,323,963
2024-03-07 8.91 9.25 8.89 9.03 +1.46% 27,741 25,099,450
2024-03-06 8.79 8.98 8.78 8.9 +0.79% 26,430 23,516,238
2024-03-05 9.08 9.11 8.82 8.83 -2.86% 26,912 24,067,225
2024-03-04 9.21 9.29 9.01 9.09 -1.2% 28,714 26,146,093
2024-03-01 9.26 9.3 9.09 9.2 -0.33% 31,686 29,064,145
2024-02-29 9 9.31 9 9.23 +2.44% 39,823 36,420,787
2024-02-28 9.61 9.98 9 9.01 -6.24% 65,173 62,297,966
2024-02-27 9.48 9.66 9.41 9.61 +1.37% 26,804 25,611,338
2024-02-26 9.67 9.7 9.33 9.48 -0.11% 35,813 34,111,733
2024-02-23 9.36 9.55 9.18 9.49 +2.37% 42,037 39,293,738
2024-02-22 8.99 9.32 8.99 9.27 +1.42% 35,442 32,583,357
2024-02-21 8.8 9.41 8.71 9.14 +3.04% 45,728 41,823,208
2024-02-20 8.61 9.13 8.6 8.87 +1.26% 40,973 36,509,611
2024-02-19 8.75 8.88 8.59 8.76 +2.34% 48,894 42,729,263
2024-02-08 7.66 8.6 7.66 8.56 +8.91% 64,620 53,041,836
2024-02-07 8.38 8.47 7.52 7.86 -5.87% 91,821 72,845,845
2024-02-06 8.33 9 8.31 8.35 -9.53% 92,305 78,382,087
2024-02-05 10.01 10.01 9.23 9.23 -10.04% 69,513 64,964,855
2024-02-02 10.2 11.22 9.99 10.26 +0.59% 129,957 138,261,875
2024-02-01 10.75 10.78 10.1 10.2 -6.16% 48,272 49,769,029
2024-01-31 11.5 11.6 10.79 10.87 -5.81% 49,121 54,873,395
2024-01-30 12.24 12.24 11.4 11.54 -6.79% 70,467 83,191,263
2024-01-29 12.34 12.75 12.04 12.38 +0.24% 112,296 139,029,643
2024-01-26 11.87 12.59 11.6 12.35 +5.83% 139,428 170,080,119
2024-01-25 10.78 11.75 10.59 11.67 +7.86% 89,369 100,375,126
2024-01-24 10.18 11.05 10.1 10.82 +6.6% 67,909 71,032,236
2024-01-23 10.3 10.3 9.98 10.15 -1.36% 25,496 25,783,807
2024-01-22 10.94 10.94 10.21 10.29 -5.94% 39,740 41,987,090
2024-01-19 11.05 11.21 10.89 10.94 +0.92% 26,718 29,508,418
2024-01-18 11.02 11.1 10.55 10.84 -2.52% 29,953 32,332,310
2024-01-17 11.39 11.49 11.11 11.12 -2.28% 16,407 18,496,086
2024-01-16 11.39 11.57 11.21 11.38 -0.61% 17,259 19,597,934
2024-01-15 11.43 11.61 11.39 11.45 -0.09% 16,415 18,857,815
2024-01-12 11.5 11.77 11.44 11.46 -0.87% 21,090 24,479,200
2024-01-11 11.57 11.66 11.45 11.56 +0.09% 16,729 19,417,516
2024-01-10 11.65 11.68 11.4 11.55 0% 18,219 21,035,157
2024-01-09 11.44 11.77 11.44 11.55 +1.58% 27,069 31,370,202
2024-01-08 11.63 11.78 11.37 11.37 -2.15% 19,825 22,875,423
2024-01-05 11.85 11.94 11.5 11.62 -2.43% 20,566 24,103,959
2024-01-04 11.92 12.01 11.84 11.91 +0.25% 17,382 20,713,201
2024-01-03 12 12.01 11.83 11.88 -1.25% 22,061 26,286,313
2024-01-02 12.06 12.09 11.9 12.03 -0.17% 25,195 30,205,361

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╕ЬцЦ╣ш┤вхпМ 300059

近期数据

х╖ЭшГ╜хКихКЫ 000155

近期数据

хЗдхЗ░ф╝ахкТ 601928

近三个月

ц╖▒ч║║ч╗Зя╝б 000045

近半年

хЕЙчОпцЦ░ч╜С 300383

2024年一季度

хЕ┤чжПчФ╡хнР 688545

近三个月

цЛУх▒▒щЗНх╖е 001226

2022-2023两年

хпМчАЪх╛о 300613

2024年至今

ц│╕х╖ЮшАБчкЦ 000568

2024年至今

хНОщ▓БцБТхНЗ 600426

2022-2023两年

热门概念板块

智能制造
5G通信

ф╕нхдйчзСцКА (600522)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
半导体

ф╕нх╛охЕмхП╕ (688012)

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