цЩЛцОзчЕдф╕Ъ 601001

数据更新至:

添加到对比分析

12.55 +1.37%

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

12.55
+1.37% +0.17
12.38
开盘价
12.6
最高价
12.31
最低价
151,319
成交量
数据更新至: 2025-03-25

技术指标

12.42
MA5 (5日均线)
12.32
MA10 (10日均线)
11.92
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 12.38 12.6 12.31 12.55 +1.37% 151,319 188,901,593
2025-03-24 12.34 12.54 12.25 12.38 0% 115,772 143,291,113
2025-03-21 12.47 12.58 12.28 12.38 -0.88% 144,396 179,441,670
2025-03-20 12.26 12.62 12.26 12.49 +1.71% 281,272 350,506,885
2025-03-19 12.29 12.34 12.19 12.28 -0.32% 109,329 134,189,753
2025-03-18 12.39 12.48 12.18 12.32 -0.56% 151,028 185,828,957
2025-03-17 12.24 12.41 12.18 12.39 +0.65% 207,507 255,572,301
2025-03-14 12.37 12.42 12.12 12.31 -1.12% 306,675 376,080,604
2025-03-13 11.73 12.66 11.7 12.45 +6.96% 595,178 733,423,074
2025-03-12 11.73 11.74 11.56 11.64 -0.51% 118,550 137,955,028
2025-03-11 11.59 11.74 11.54 11.7 +0.26% 138,409 161,335,145
2025-03-10 11.5 11.78 11.45 11.67 +1.48% 241,280 281,438,494
2025-03-07 11.3 11.59 11.26 11.5 +1.86% 227,840 260,811,413
2025-03-06 11.22 11.31 11.13 11.29 +0.8% 153,006 172,130,931
2025-03-05 11.29 11.32 11.12 11.2 -1.06% 184,687 206,486,149
2025-03-04 11.48 11.49 11.3 11.32 -1.82% 188,462 214,150,830
2025-03-03 11.53 11.71 11.5 11.53 0% 183,499 212,428,243
2025-02-28 11.66 11.73 11.51 11.53 -1.03% 154,999 180,151,307
2025-02-27 11.75 11.78 11.6 11.65 -0.94% 178,195 207,407,853
2025-02-26 11.73 11.85 11.65 11.76 +0.34% 170,817 200,439,961
2025-02-25 11.78 11.96 11.65 11.72 -1.1% 204,117 241,238,609
2025-02-24 11.81 11.89 11.65 11.85 -0.08% 223,397 262,731,793
2025-02-21 11.96 12.02 11.82 11.86 -0.67% 177,129 210,480,325
2025-02-20 12.06 12.06 11.9 11.94 -0.75% 155,601 186,009,679
2025-02-19 12.26 12.26 12.02 12.03 -2.04% 206,419 249,274,463
2025-02-18 12.35 12.49 12.2 12.28 -1.05% 165,117 203,844,522
2025-02-17 12.67 12.69 12.33 12.41 -2.59% 227,471 282,554,841
2025-02-14 12.66 12.84 12.61 12.74 +0.55% 103,878 131,940,851
2025-02-13 12.6 12.92 12.57 12.67 +0.56% 177,012 225,644,421
2025-02-12 12.73 12.79 12.55 12.6 -1.18% 155,415 195,985,841
2025-02-11 12.86 13.03 12.71 12.75 -1.01% 109,932 140,656,418
2025-02-10 12.83 12.93 12.65 12.88 +0.31% 154,058 197,595,082
2025-02-07 12.67 12.9 12.6 12.84 +0.94% 139,867 178,956,580
2025-02-06 12.65 12.73 12.51 12.72 +0.63% 103,507 130,633,729
2025-02-05 13.11 13.12 12.62 12.64 -3.22% 168,119 213,881,211
2025-01-27 12.97 13.15 12.92 13.06 +0.69% 123,132 160,989,624
2025-01-24 12.77 13.08 12.7 12.97 +1.33% 124,124 160,283,140
2025-01-23 12.8 13.07 12.78 12.8 +1.03% 197,932 256,487,176
2025-01-22 13.13 13.22 12.63 12.67 -3.94% 238,662 305,431,384
2025-01-21 13.38 13.42 13.08 13.19 -1.42% 132,246 174,274,114
2025-01-20 13.67 13.67 13.31 13.38 -1.69% 153,546 206,142,364
2025-01-17 13.72 13.84 13.59 13.61 -0.87% 203,425 278,305,899
2025-01-16 13.08 14.07 13.08 13.73 +7.35% 603,433 830,906,383
2025-01-15 12.79 12.85 12.68 12.79 -0.16% 86,456 110,326,108
2025-01-14 12.56 12.85 12.5 12.81 +1.83% 126,307 160,424,467
2025-01-13 12.5 12.71 12.43 12.58 +0.24% 119,952 150,433,660
2025-01-10 12.78 12.91 12.55 12.55 -2.03% 127,740 161,805,264
2025-01-09 13.12 13.12 12.73 12.81 -2.51% 161,304 207,649,559
2025-01-08 13.1 13.22 12.96 13.14 -0.3% 113,117 148,054,350
2025-01-07 13.32 13.4 13.08 13.18 -1.35% 130,275 171,581,503
2025-01-06 13.39 13.57 13.15 13.36 -0.3% 118,874 158,812,757
2025-01-03 13.38 13.63 13.35 13.4 +0.15% 186,760 251,778,352
2025-01-02 13.63 13.77 13.31 13.38 -2.12% 236,402 320,101,532
2024-12-31 13.69 13.82 13.49 13.67 -0.07% 265,330 363,909,597
2024-12-30 13.16 13.71 13.15 13.68 +3.4% 301,538 407,611,046
2024-12-27 13.14 13.24 12.91 13.23 +0.68% 212,044 277,145,856
2024-12-26 13.29 13.37 13.13 13.14 -1.05% 135,294 179,110,248
2024-12-25 13.22 13.45 13.15 13.28 +0.53% 176,991 235,528,787
2024-12-24 13.09 13.21 13.03 13.21 +0.99% 120,732 158,464,846
2024-12-23 13.29 13.39 13.05 13.08 -1.88% 213,043 281,508,419
2024-12-20 13.45 13.47 13.28 13.33 -1.41% 203,716 271,558,778
2024-12-19 13.72 13.77 13.33 13.52 -2.31% 212,449 286,316,778
2024-12-18 14.01 14.09 13.8 13.84 -0.86% 187,630 261,090,593
2024-12-17 14.09 14.23 13.88 13.96 -1.2% 117,746 165,364,094
2024-12-16 13.97 14.34 13.97 14.13 +0.78% 180,958 256,846,757
2024-12-13 14.36 14.4 13.95 14.02 -2.91% 339,180 479,111,643
2024-12-12 14.66 14.75 14.35 14.44 -1.43% 194,064 280,561,944
2024-12-11 14.5 14.69 14.44 14.65 +1.03% 121,148 177,109,421
2024-12-10 14.9 14.93 14.49 14.5 -1.09% 188,539 276,672,669
2024-12-09 14.77 14.9 14.61 14.66 -1.41% 164,618 242,537,814
2024-12-06 14.49 14.9 14.49 14.87 +2.34% 260,456 383,808,534
2024-12-05 14.55 14.65 14.44 14.53 -0.14% 127,852 185,867,514
2024-12-04 14.15 14.62 14.08 14.55 +2.46% 263,058 380,190,833
2024-12-03 14.27 14.27 14.03 14.2 0% 168,559 238,495,916
2024-12-02 14.07 14.22 13.86 14.2 +0.92% 105,380 148,710,650
2024-11-29 13.8 14.18 13.74 14.07 +1.81% 144,101 201,822,395
2024-11-28 14.03 14.07 13.8 13.82 -1.78% 99,445 138,504,962
2024-11-27 13.97 14.07 13.67 14.07 +0.72% 127,016 176,209,351
2024-11-26 14.1 14.18 13.95 13.97 -1.41% 107,017 150,578,262
2024-11-25 14.15 14.31 14.04 14.17 +0.35% 93,753 132,770,118
2024-11-22 14.62 14.7 14.11 14.12 -3.49% 191,340 275,260,631
2024-11-21 14.63 14.75 14.56 14.63 -0.27% 146,957 215,264,529
2024-11-20 14.61 14.71 14.5 14.67 +0.07% 156,925 229,119,547
2024-11-19 14.86 14.86 14.43 14.66 -1.41% 205,457 299,630,264
2024-11-18 14.86 15.15 14.72 14.87 +0.68% 310,444 463,944,381
2024-11-15 14.68 15.02 14.52 14.77 +0.68% 230,891 342,090,758
2024-11-14 14.73 15.03 14.62 14.67 -0.41% 236,700 351,126,954
2024-11-13 14.6 14.88 14.47 14.73 +0.89% 182,045 268,362,080
2024-11-12 14.75 14.95 14.51 14.6 -1.15% 187,805 276,615,896
2024-11-11 14.96 14.96 14.56 14.77 -1.93% 243,137 357,381,811
2024-11-08 15.36 15.55 14.95 15.06 -1.63% 282,153 428,799,891
2024-11-07 14.98 15.33 14.95 15.31 +2.07% 250,096 380,092,512
2024-11-06 15.26 15.34 14.95 15 -2.22% 251,994 380,888,242
2024-11-05 15.3 15.37 14.86 15.34 +0.26% 256,606 389,377,546
2024-11-04 15.28 15.46 15.2 15.3 -0.58% 150,631 230,572,523
2024-11-01 14.85 15.8 14.85 15.39 +3.78% 305,364 468,502,900
2024-10-31 15.06 15.09 14.68 14.83 -1.59% 195,578 290,429,307
2024-10-30 15.45 15.52 14.95 15.07 -2.46% 216,681 327,151,565
2024-10-29 16.25 16.31 15.4 15.45 -3.01% 252,263 398,644,802
2024-10-28 15.91 16.15 15.72 15.93 -0.06% 148,465 236,062,485
2024-10-25 16.26 16.35 15.83 15.94 -1.97% 182,119 290,672,362
2024-10-24 16.43 16.6 16.24 16.26 -1.69% 103,425 169,254,387
2024-10-23 16.75 16.88 16.25 16.54 -0.78% 142,253 234,013,638
2024-10-22 16.56 16.75 16.27 16.67 +0.54% 109,594 181,454,558
2024-10-21 16.23 16.81 16.1 16.58 +1.53% 174,801 288,584,115
2024-10-18 16.01 16.58 15.93 16.33 +1.49% 183,901 300,958,841
2024-10-17 16.28 16.75 16.07 16.09 -1.35% 108,837 178,510,432
2024-10-16 16.22 16.63 16 16.31 +0.18% 108,541 177,615,100
2024-10-15 16.8 16.94 16.27 16.28 -3.27% 157,597 260,262,494
2024-10-14 16 17.19 15.82 16.83 +5.19% 314,539 525,510,846
2024-10-11 16.5 16.66 15.72 16 -2.32% 207,054 333,986,169
2024-10-10 15.42 16.87 15.37 16.38 +6.5% 344,925 563,278,878
2024-10-09 16.39 16.46 15.23 15.38 -8.01% 308,895 486,310,716
2024-10-08 18.7 18.72 16.39 16.72 -1.94% 375,686 642,050,322
2024-09-30 16.57 17.29 16.5 17.05 +5.9% 329,466 558,283,025
2024-09-27 16.1 16.18 15.57 16.1 +1.58% 161,553 255,918,757
2024-09-26 15.2 15.85 15.15 15.85 +3.8% 199,172 309,454,411
2024-09-25 15.58 15.85 15.2 15.27 -1.29% 175,028 270,386,431
2024-09-24 14.71 15.5 14.51 15.47 +6.03% 213,985 323,673,305
2024-09-23 14.45 14.82 14.29 14.59 +1.53% 101,682 148,727,419
2024-09-20 14.2 14.54 14.01 14.37 +1.2% 113,655 162,961,791
2024-09-19 14.16 14.36 13.81 14.2 +0.14% 115,853 163,342,538
2024-09-18 13.45 14.22 13.45 14.18 +4.88% 110,175 153,912,190
2024-09-13 13.46 13.83 13.42 13.52 +0.75% 100,360 136,804,289
2024-09-12 13.4 13.63 13.28 13.42 +0.52% 106,026 142,553,904
2024-09-11 13.73 13.77 13.16 13.35 -3.82% 127,590 170,290,151
2024-09-10 13.61 14.04 13.61 13.88 +1.61% 112,407 156,066,004
2024-09-09 13.78 13.78 13.25 13.66 -1.23% 133,881 180,981,897
2024-09-06 13.83 13.95 13.7 13.83 0% 82,713 114,268,897
2024-09-05 14.03 14.31 13.77 13.83 -1.64% 98,476 136,995,499
2024-09-04 14.37 14.4 14 14.06 -3.03% 185,602 261,853,399
2024-09-03 14.48 14.78 14.29 14.5 -1.09% 108,872 157,867,250
2024-09-02 14.25 14.81 14.14 14.66 +2.23% 179,377 261,303,997
2024-08-30 13.98 14.75 13.8 14.34 +2.36% 222,000 318,592,946
2024-08-29 14.26 14.26 13.72 14.01 -1.48% 130,949 182,606,293
2024-08-28 14.24 14.6 14.11 14.22 +1.57% 179,786 258,292,867
2024-08-27 13.64 14.07 13.5 14 +2.26% 114,172 158,293,756
2024-08-26 13.82 13.87 13.44 13.69 -0.65% 110,008 149,645,012
2024-08-23 13.79 14.21 13.65 13.78 -0.72% 133,614 185,408,208
2024-08-22 14.23 14.31 13.75 13.88 -2.87% 143,762 200,329,362
2024-08-21 14.59 14.74 13.91 14.29 -2.12% 171,828 243,751,643
2024-08-20 15.51 15.51 14.52 14.6 -6.29% 132,593 195,944,451
2024-08-19 15.3 15.85 15.29 15.58 +1.5% 96,853 151,151,735
2024-08-16 15.02 15.49 14.96 15.35 +1.72% 100,647 153,852,702
2024-08-15 14.79 15.43 14.71 15.09 +2.17% 107,953 163,573,041
2024-08-14 14.96 14.96 14.68 14.77 -1.53% 42,984 63,639,653
2024-08-13 15.1 15.2 14.84 15 +0.54% 65,861 98,655,454
2024-08-12 14.75 15.11 14.58 14.92 +0.47% 68,046 101,485,438
2024-08-09 14.77 14.96 14.63 14.85 +0.88% 66,665 98,758,030
2024-08-08 14.93 15.06 14.57 14.72 -2.19% 61,687 91,101,416
2024-08-07 14.81 15.28 14.63 15.05 +1.28% 100,532 151,377,239
2024-08-06 14.44 15.01 14.41 14.86 +3.92% 125,343 185,035,149
2024-08-05 14.55 14.77 14.21 14.3 -3.18% 154,046 221,609,027
2024-08-02 14.8 14.92 14.59 14.77 -1.47% 70,734 104,502,488
2024-08-01 15.1 15.55 14.92 14.99 -0.07% 129,030 195,343,363
2024-07-31 14.34 15.04 14.24 15 +5.04% 124,047 183,793,399
2024-07-30 14.5 14.53 14.22 14.28 -1.79% 63,041 90,412,255
2024-07-29 15.08 15.09 14.18 14.54 -1.62% 101,867 147,866,871
2024-07-26 14.47 14.98 14.36 14.78 +2.14% 96,400 142,294,409
2024-07-25 14.65 14.75 14.31 14.47 -1.96% 98,300 142,198,531
2024-07-24 14.81 14.95 14.64 14.76 -0.34% 80,184 118,527,331
2024-07-23 15.38 15.48 14.8 14.81 -3.89% 80,923 121,850,635
2024-07-22 15.48 15.51 14.92 15.41 -0.13% 109,525 166,959,894
2024-07-19 15.51 15.61 15.22 15.43 -0.71% 86,078 132,431,439
2024-07-18 15.4 15.63 15.2 15.54 -0.51% 101,904 157,270,642
2024-07-17 15.99 16.07 15.46 15.62 -2.62% 112,983 176,899,832
2024-07-16 16 16.12 15.71 16.04 +0.25% 102,060 163,012,442
2024-07-15 15.59 16.27 15.39 16 +2.56% 157,126 251,277,421
2024-07-12 16.04 16.37 15.39 15.6 -3.41% 155,874 244,919,378
2024-07-11 16.06 16.29 15.76 16.15 +0.56% 149,809 240,104,089
2024-07-10 16.31 16.48 15.72 16.06 -2.96% 196,294 315,250,543
2024-07-09 16.61 16.76 16.21 16.55 -1.37% 171,326 281,515,627
2024-07-08 16.99 17.03 16.58 16.78 -0.77% 102,677 172,122,084
2024-07-05 16.86 16.95 16.57 16.91 +0.77% 101,250 169,786,761
2024-07-04 16.9 17.33 16.7 16.78 -0.89% 95,409 161,741,105
2024-07-03 17.29 17.4 16.85 16.93 -2.65% 104,932 178,840,222
2024-07-02 17.58 17.93 17.02 17.39 -1.08% 159,389 276,547,053
2024-07-01 16.53 17.82 16.53 17.58 +6.42% 204,687 353,900,439
2024-06-28 16.24 16.71 16.24 16.52 +1.1% 140,300 231,915,112
2024-06-27 16.79 16.79 16.11 16.34 -5.82% 131,235 215,402,422
2024-06-26 17.49 17.65 17.07 17.35 -1.14% 127,884 220,767,459
2024-06-25 17.5 17.77 17.3 17.55 +0.52% 114,523 200,408,409
2024-06-24 18.07 18.24 17.32 17.46 -3.85% 194,096 340,308,860
2024-06-21 18.58 18.61 18.06 18.16 -1.78% 111,280 203,632,107
2024-06-20 17.72 18.68 17.71 18.49 +4.23% 198,470 364,984,802
2024-06-19 17.81 18.24 17.72 17.74 -0.62% 135,968 244,329,604
2024-06-18 17.89 18.08 17.77 17.85 -0.28% 167,595 300,238,662
2024-06-17 18.91 19.13 17.78 17.9 -6.62% 388,843 709,028,545
2024-06-14 19.15 19.48 18.95 19.17 -0.67% 96,694 185,801,615
2024-06-13 19.4 19.87 19.01 19.3 -1.23% 158,036 306,703,571
2024-06-12 18.41 19.58 18.41 19.54 +5.62% 181,883 349,071,917
2024-06-11 18.83 18.83 18.26 18.5 -1.54% 123,927 228,903,969
2024-06-07 18.65 18.88 18.45 18.79 -0.05% 119,848 223,939,049
2024-06-06 18.16 19.15 18.16 18.8 +2.12% 190,206 357,171,614
2024-06-05 18.37 18.78 18.34 18.41 -0.49% 137,810 256,184,940
2024-06-04 18.5 18.58 17.89 18.5 -0.32% 207,217 377,857,132
2024-06-03 18.42 18.73 18.27 18.56 +0.76% 124,025 229,724,726
2024-05-31 18.47 18.74 18.26 18.42 -0.05% 139,025 257,316,040
2024-05-30 18.98 19.06 18.35 18.43 -3.91% 201,633 376,024,333
2024-05-29 19.05 19.5 18.78 19.18 +0.05% 127,873 245,181,015
2024-05-28 18.9 19.37 18.9 19.17 +0.31% 206,612 395,014,684
2024-05-27 17.96 19.36 17.91 19.11 +7.36% 294,663 556,641,969
2024-05-24 17.48 18.15 17.36 17.8 +1.77% 174,109 311,123,170
2024-05-23 17.46 17.71 17.29 17.49 -1.13% 158,508 277,363,706
2024-05-22 18.07 18.36 17.64 17.69 -1.39% 148,052 266,617,150
2024-05-21 18.08 18.37 17.8 17.94 -0.88% 118,111 212,756,628
2024-05-20 17.16 18.22 17.09 18.1 +5.42% 260,726 463,290,282
2024-05-17 17.16 17.24 16.78 17.17 +0.06% 100,721 171,823,141
2024-05-16 17.47 17.73 17.06 17.16 -2.72% 207,870 359,826,114
2024-05-15 17 17.76 16.81 17.64 +3.64% 202,492 353,571,645
2024-05-14 17.54 17.6 16.8 17.02 -3.3% 208,252 355,054,017
2024-05-13 17.66 17.98 17.36 17.6 +0.17% 214,551 378,987,492
2024-05-10 17.42 17.73 17.25 17.57 +0.92% 216,508 379,859,414
2024-05-09 17.61 18 17.31 17.41 -2.41% 396,452 698,261,793
2024-05-08 16.78 17.84 16.78 17.84 +9.99% 304,491 532,942,624
2024-05-07 15.8 16.31 15.69 16.22 +2.21% 218,194 350,688,295
2024-05-06 15.95 16.02 15.41 15.87 -0.13% 200,226 315,214,384
2024-04-30 15.2 16.08 15.2 15.89 +3.11% 247,610 392,572,869
2024-04-29 15.29 15.6 14.67 15.41 +3.15% 438,652 667,045,800
2024-04-26 14.98 15.29 14.48 14.94 -0.6% 431,653 640,948,716
2024-04-25 14.69 15.1 14.28 15.03 +2.24% 319,245 468,925,428
2024-04-24 14.92 15.05 14.61 14.7 -0.68% 194,355 286,462,411
2024-04-23 15.3 15.48 14.74 14.8 -5.25% 335,808 506,633,892
2024-04-22 16.4 16.66 15.41 15.62 -5.05% 401,383 636,471,984
2024-04-19 16.64 17.08 16.39 16.45 -2.08% 269,023 447,328,561
2024-04-18 16.95 17.51 16.71 16.8 -2.27% 184,398 312,978,230
2024-04-17 16.95 17.38 16.76 17.19 +1% 125,461 214,252,193
2024-04-16 17.31 17.53 16.71 17.02 -2.41% 231,217 396,321,667
2024-04-15 16.73 17.58 16.71 17.44 +4.68% 220,695 379,522,462
2024-04-12 16.45 16.77 16.3 16.66 +0.97% 136,147 225,959,081
2024-04-11 16.53 17.06 16.31 16.5 +0.06% 166,681 276,760,161
2024-04-10 16.23 16.84 16.17 16.49 +1.35% 211,343 349,484,559
2024-04-09 16.47 16.61 16.06 16.27 -2.11% 158,760 258,338,120
2024-04-08 16.2 17 16.11 16.62 +2.15% 256,756 426,659,717
2024-04-03 15.93 16.34 15.92 16.27 +1.06% 152,977 247,645,854
2024-04-02 15.36 16.5 15.21 16.1 +4.89% 333,190 537,164,119
2024-04-01 15.2 15.43 14.78 15.35 -0.26% 190,560 289,487,408
2024-03-29 14.68 15.39 14.5 15.39 +5.34% 209,611 316,041,956
2024-03-28 14.64 14.85 14.4 14.61 0% 129,962 189,940,288
2024-03-27 14.82 15.15 14.58 14.61 -0.2% 172,594 256,084,637
2024-03-26 15.43 15.59 14.48 14.64 -5.12% 258,704 383,313,991
2024-03-25 15.35 15.95 15.05 15.43 -0.19% 216,656 338,191,314
2024-03-22 15.22 15.72 15.22 15.46 +1.64% 197,298 305,563,512
2024-03-21 15.18 15.46 15 15.21 -0.65% 164,205 249,391,598
2024-03-20 15.37 15.58 15.2 15.31 -1.1% 190,453 292,842,316
2024-03-19 15.25 16.05 15.15 15.48 +1.51% 283,564 444,157,415
2024-03-18 15.27 15.3 14.81 15.25 -0.13% 225,920 340,814,995
2024-03-15 15.47 15.5 14.97 15.27 -1.8% 257,281 391,597,337
2024-03-14 15.21 15.87 15.1 15.55 +1.37% 239,656 371,250,928
2024-03-13 15.2 15.4 14.89 15.34 +0.52% 268,312 407,427,795
2024-03-12 15.61 15.63 14.93 15.26 -2.62% 499,224 756,929,125
2024-03-11 16.23 16.38 15.31 15.67 -4.51% 359,877 562,801,748
2024-03-08 16.36 16.47 15.98 16.41 +1.11% 218,497 354,731,162
2024-03-07 16.22 16.72 16.1 16.23 -0.92% 326,355 535,179,665
2024-03-06 15.72 16.65 15.7 16.38 +3.67% 437,561 714,920,988
2024-03-05 15.84 16.36 15.7 15.8 +0.7% 495,334 789,571,698
2024-03-04 14.42 15.69 14.33 15.69 +10.03% 643,788 997,915,136
2024-03-01 13.48 14.53 13.43 14.26 +7.22% 406,698 571,204,232
2024-02-29 13.33 13.49 13.13 13.3 -1.04% 187,514 248,715,851
2024-02-28 13.83 13.89 13.4 13.44 -3.17% 201,662 273,704,023
2024-02-27 13.79 13.9 13.53 13.88 +0.87% 146,650 201,541,077
2024-02-26 13.81 14.09 13.66 13.76 -1.01% 177,645 246,140,608
2024-02-23 14.34 14.45 13.82 13.9 -3.14% 220,437 309,104,806
2024-02-22 13.4 14.35 13.32 14.35 +7.25% 234,291 328,821,739
2024-02-21 13.35 13.67 13.31 13.38 -0.59% 155,108 209,273,501
2024-02-20 13.08 13.6 13.02 13.46 +2.83% 185,563 248,688,544
2024-02-19 12.77 13.28 12.58 13.09 +2.83% 213,449 276,861,050
2024-02-08 12.12 12.93 12.11 12.73 +5.12% 213,263 270,209,466
2024-02-07 11.54 12.12 11.52 12.11 +4.67% 207,773 248,209,094
2024-02-06 11.31 11.82 11.16 11.57 +0.35% 189,080 216,378,853
2024-02-05 11.71 11.75 11.13 11.53 -1.54% 167,227 192,408,689
2024-02-02 11.9 12.04 11.39 11.71 -1.6% 139,463 164,172,818
2024-02-01 12.17 12.33 11.8 11.9 -2.46% 193,361 232,023,401
2024-01-31 12.03 12.52 11.98 12.2 +0.66% 178,522 219,219,893
2024-01-30 12.55 12.64 12.11 12.12 -3.35% 146,070 179,527,173
2024-01-29 12.72 12.89 12.43 12.54 -0.63% 138,518 174,629,638
2024-01-26 12.4 12.79 12.38 12.62 +1.86% 154,558 195,303,323
2024-01-25 11.84 12.43 11.76 12.39 +5% 186,566 228,628,396
2024-01-24 11.59 11.85 11.5 11.8 +1.64% 142,022 166,141,543
2024-01-23 11.38 11.7 11.28 11.61 +1.66% 137,190 157,864,250
2024-01-22 11.8 11.81 11.29 11.42 -3.22% 228,035 265,957,658
2024-01-19 11.97 12.03 11.71 11.8 -1.83% 156,704 185,320,973
2024-01-18 12.16 12.19 11.6 12.02 -1.39% 195,220 231,092,768
2024-01-17 12.56 12.74 12.18 12.19 -2.87% 122,719 152,353,696
2024-01-16 12.4 12.58 12.2 12.55 +0.56% 118,546 147,010,619
2024-01-15 12.47 12.73 12.37 12.48 -0.72% 148,198 185,035,218
2024-01-12 12.61 12.71 12.4 12.57 -0.08% 159,579 200,170,474
2024-01-11 12.91 12.91 12.46 12.58 -2.78% 187,888 237,425,229
2024-01-10 13.12 13.24 12.84 12.94 -1.3% 111,739 145,256,332
2024-01-09 12.84 13.29 12.76 13.11 +1.79% 157,410 205,323,225
2024-01-08 12.97 13.07 12.7 12.88 -0.69% 163,366 210,379,024
2024-01-05 13.06 13.35 12.88 12.97 -0.77% 173,176 227,192,644
2024-01-04 13 13.25 12.92 13.07 -0.53% 191,648 250,372,743
2024-01-03 12.8 13.39 12.74 13.14 +1.86% 254,811 333,893,058
2024-01-02 12.32 12.95 12.29 12.9 +4.62% 205,200 262,250,580

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

х╣┐ф┐бцЭРцЦЩ 300537

2023年全年

ч▓╛чаФчзСцКА 300709

近期数据

ц╡╖шЮНчзСцКА 300915

近期数据

х╝║щВжцЦ░цЭР 001279

近半年

ч║вцЧешНпф╕Ъ 300026

2023年全年

чЫЫцЩпх╛о 603375

2022-2023两年

ф╕нчУ╖чФ╡хнР 003031

2024年一季度

чВмшКпчзСцКА 688049

2022-2023两年

ц╡╖цгошНпф╕Ъ 001367

近三个月

цШехЕЙчзСцКА 603657

2024年一季度

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
5G通信
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
区块链
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

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