ф╕АцЛЦшВбф╗╜ 601038

数据更新至:

添加到对比分析

14.33 +1.56%

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

14.33
+1.56% +0.22
14.1
开盘价
14.35
最高价
14.02
最低价
49,479
成交量
数据更新至: 2025-03-25

技术指标

14.31
MA5 (5日均线)
14.30
MA10 (10日均线)
14.29
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 14.1 14.35 14.02 14.33 +1.56% 49,479 70,194,723
2025-03-24 14.12 14.19 13.96 14.11 -0.28% 70,361 99,071,742
2025-03-21 14.35 14.52 14.14 14.15 -1.94% 79,227 113,296,274
2025-03-20 14.49 14.59 14.39 14.43 -0.62% 82,940 119,831,765
2025-03-19 14.36 14.68 14.34 14.52 +1.26% 156,514 227,756,954
2025-03-18 14.33 14.41 14.29 14.34 0% 54,867 78,651,285
2025-03-17 14.42 14.46 14.3 14.34 +0.21% 67,604 97,128,852
2025-03-14 14.07 14.39 14.06 14.31 +1.27% 83,236 118,681,955
2025-03-13 14.33 14.36 14.03 14.13 -1.46% 82,787 117,120,660
2025-03-12 14.32 14.58 14.21 14.34 +0.56% 123,778 178,324,271
2025-03-11 13.98 14.36 13.88 14.26 +1.49% 96,343 135,942,929
2025-03-10 14.03 14.07 13.88 14.05 +0.21% 68,038 95,185,403
2025-03-07 14.27 14.28 14 14.02 -2.09% 122,075 172,324,045
2025-03-06 14.22 14.35 14.17 14.32 +0.85% 74,868 106,931,341
2025-03-05 14.4 14.45 14.16 14.2 -1.46% 72,991 103,997,649
2025-03-04 14.25 14.53 14.13 14.41 +0.84% 83,275 119,220,842
2025-03-03 14.32 14.43 14.23 14.29 +0.28% 76,568 109,787,808
2025-02-28 14.33 14.48 14.22 14.25 -1.18% 88,548 126,911,905
2025-02-27 14.65 14.66 14.3 14.42 -1.57% 123,942 178,954,956
2025-02-26 14.6 14.75 14.51 14.65 -0.54% 138,659 202,410,978
2025-02-25 15.07 15.11 14.69 14.73 -2.96% 216,445 321,930,524
2025-02-24 15.75 16.17 15.15 15.18 +1.54% 414,778 648,555,328
2025-02-21 14.64 14.96 14.6 14.95 +1.7% 127,231 187,974,839
2025-02-20 15 15 14.65 14.7 -2.26% 142,334 209,857,844
2025-02-19 14.98 15.23 14.78 15.04 +0.13% 145,818 219,360,704
2025-02-18 14.7 15.46 14.57 15.02 +1.21% 223,355 334,967,301
2025-02-17 14.49 14.89 14.29 14.84 +2.42% 152,822 224,103,843
2025-02-14 14.41 14.65 14.36 14.49 +0.69% 105,970 153,920,686
2025-02-13 14.29 14.55 14.23 14.39 +0.7% 103,890 149,807,135
2025-02-12 14.33 14.36 14.23 14.29 +0.14% 63,782 91,125,559
2025-02-11 14.33 14.38 14.18 14.27 -0.76% 70,070 99,913,749
2025-02-10 14.48 14.49 14.31 14.38 -0.83% 82,984 119,264,629
2025-02-07 14.31 14.5 14.2 14.5 +1.4% 107,425 154,655,664
2025-02-06 14.18 14.3 14.1 14.3 +0.35% 66,296 94,290,310
2025-02-05 14.43 14.52 14.22 14.25 +0.49% 81,730 117,214,990
2025-01-27 14.18 14.31 14.09 14.18 +0.35% 53,591 76,222,178
2025-01-24 14.06 14.16 13.93 14.13 +0.28% 49,521 69,693,798
2025-01-23 14.08 14.3 14.03 14.09 +1.29% 87,778 124,420,497
2025-01-22 13.97 14 13.82 13.91 -0.78% 40,964 56,911,305
2025-01-21 14.15 14.19 13.85 14.02 -0.43% 53,128 74,174,328
2025-01-20 14.16 14.3 14.03 14.08 +0.36% 52,680 74,559,649
2025-01-17 13.85 14.14 13.77 14.03 +0.94% 77,947 108,909,856
2025-01-16 13.55 13.91 13.49 13.9 +3.12% 109,378 150,897,030
2025-01-15 13.58 13.64 13.44 13.48 -1.25% 51,566 69,639,481
2025-01-14 13.17 13.66 13.12 13.65 +4.04% 94,386 126,588,146
2025-01-13 13.24 13.36 13.03 13.12 -1.5% 82,377 108,260,015
2025-01-10 13.69 13.79 13.32 13.32 -2.49% 68,118 92,082,817
2025-01-09 13.6 13.79 13.52 13.66 -0.73% 59,071 80,813,431
2025-01-08 14.1 14.15 13.47 13.76 -2.89% 124,744 171,770,916
2025-01-07 14.24 14.27 14.04 14.17 -0.49% 66,934 94,585,583
2025-01-06 14.18 14.42 14.02 14.24 +0.99% 83,848 118,895,346
2025-01-03 14.3 14.48 13.98 14.1 -0.91% 81,020 115,404,032
2025-01-02 14.78 14.85 14.09 14.23 -3.72% 98,166 141,946,807
2024-12-31 15.08 15.16 14.77 14.78 -2.31% 73,221 109,231,711
2024-12-30 15.2 15.29 15.03 15.13 -0.46% 72,344 109,527,744
2024-12-27 14.88 15.27 14.79 15.2 +1.88% 97,433 147,126,064
2024-12-26 14.79 15.02 14.75 14.92 +0.67% 62,512 93,232,872
2024-12-25 15.16 15.16 14.63 14.82 -2.24% 106,140 157,401,736
2024-12-24 15.04 15.2 14.95 15.16 +0.4% 89,123 134,454,269
2024-12-23 15.67 15.71 15.09 15.1 -4.19% 158,862 243,021,349
2024-12-20 15.8 16.08 15.7 15.76 -0.69% 128,577 203,997,150
2024-12-19 16.23 16.25 15.68 15.87 -4.22% 226,466 360,779,298
2024-12-18 16.83 17.15 16.46 16.57 -0.48% 315,552 529,319,114
2024-12-17 16.09 16.8 16.01 16.65 +3.03% 302,732 497,512,240
2024-12-16 16.3 16.55 15.84 16.16 -0.86% 262,416 424,955,083
2024-12-13 15.8 16.45 15.74 16.3 +2.19% 270,703 438,060,133
2024-12-12 15.48 16.19 15.24 15.95 +3.44% 159,056 249,987,626
2024-12-11 15.35 15.65 15.25 15.42 +0.06% 73,430 113,312,007
2024-12-10 15.78 15.79 15.4 15.41 -0.58% 137,735 214,615,717
2024-12-09 15.92 16.08 15.43 15.5 -3% 143,726 225,507,163
2024-12-06 15.7 16.05 15.62 15.98 +1.65% 97,088 154,449,226
2024-12-05 15.62 15.95 15.47 15.72 +0.77% 78,444 123,408,347
2024-12-04 15.45 15.8 15.37 15.6 +0.71% 80,419 125,549,991
2024-12-03 15.55 15.58 15.32 15.49 -0.71% 61,165 94,588,919
2024-12-02 15.28 15.62 15.14 15.6 +2.56% 94,600 146,159,762
2024-11-29 15.18 15.32 14.99 15.21 +0.46% 65,496 99,354,192
2024-11-28 15.3 15.35 15.1 15.14 -1.37% 58,076 88,378,639
2024-11-27 15.14 15.35 14.8 15.35 +0.92% 58,067 87,276,444
2024-11-26 15.27 15.47 15.16 15.21 -0.33% 40,497 61,922,177
2024-11-25 15.1 15.42 15.06 15.26 +1.06% 51,034 77,616,172
2024-11-22 15.75 15.79 15.1 15.1 -3.7% 64,327 99,312,654
2024-11-21 15.62 15.84 15.58 15.68 -0.13% 58,865 92,644,861
2024-11-20 15.69 15.71 15.47 15.7 0% 69,578 108,519,992
2024-11-19 15.45 15.71 15.31 15.7 +2.55% 72,519 112,704,727
2024-11-18 16.1 16.2 15.24 15.31 -4.91% 118,215 184,990,805
2024-11-15 16.22 16.56 16.03 16.1 -0.92% 117,162 190,332,124
2024-11-14 16.37 16.63 16.2 16.25 -0.91% 138,596 226,899,969
2024-11-13 15.92 16.55 15.92 16.4 +2.56% 149,348 243,040,608
2024-11-12 16.1 16.33 15.82 15.99 +0.06% 144,477 232,444,762
2024-11-11 15.77 15.99 15.57 15.98 +1.52% 97,982 154,768,416
2024-11-08 16.27 16.36 15.69 15.74 -2.96% 161,700 258,018,104
2024-11-07 15.68 16.24 15.63 16.22 +2.4% 125,050 200,448,076
2024-11-06 15.83 16.35 15.72 15.84 +0.06% 151,604 241,880,411
2024-11-05 15.42 15.92 15.26 15.83 +2.73% 126,416 197,173,765
2024-11-04 15.33 15.47 15.21 15.41 -0.26% 91,569 140,350,731
2024-11-01 15.19 15.56 15.01 15.45 +1.85% 141,006 215,996,065
2024-10-31 15.48 15.54 14.97 15.17 -2.94% 164,443 248,788,563
2024-10-30 16.3 16.3 15.48 15.63 -8.92% 242,106 380,790,130
2024-10-29 17 17.55 16.87 17.16 +1.36% 174,993 301,163,053
2024-10-28 16.28 16.98 16.05 16.93 +4.7% 161,947 268,371,869
2024-10-25 15.97 16.27 15.92 16.17 +1.25% 77,146 124,285,946
2024-10-24 15.96 16.03 15.83 15.97 -0.19% 51,464 81,903,034
2024-10-23 16.15 16.2 15.91 16 -0.74% 97,309 156,134,927
2024-10-22 15.94 16.33 15.78 16.12 +1.13% 105,921 170,127,011
2024-10-21 15.99 16.24 15.76 15.94 -0.13% 105,855 168,942,293
2024-10-18 15.5 16.17 15.39 15.96 +3.1% 123,810 196,399,614
2024-10-17 15.86 15.92 15.42 15.48 -2.03% 94,553 148,067,708
2024-10-16 15.95 16.09 15.71 15.8 -1.86% 110,770 175,784,524
2024-10-15 16.99 16.99 16.05 16.1 -5.24% 179,108 292,367,746
2024-10-14 17.07 17.22 16.6 16.99 +0.89% 108,191 182,615,510
2024-10-11 17.63 17.63 16.59 16.84 -4.48% 91,162 155,248,482
2024-10-10 17.42 18.29 17.42 17.63 +1.21% 104,002 185,993,446
2024-10-09 19.32 19.32 17.42 17.42 -10.02% 142,553 259,334,983
2024-10-08 20.49 20.49 18.53 19.36 +3.92% 140,488 271,600,187
2024-09-30 17.58 18.8 17.13 18.63 +9.01% 164,220 295,777,677
2024-09-27 16.96 17.17 16.77 17.09 +1.67% 53,288 90,644,252
2024-09-26 16.38 16.81 16.2 16.81 +2.44% 65,781 108,280,830
2024-09-25 16.97 16.99 16.36 16.41 -2.03% 91,260 151,983,293
2024-09-24 16.79 16.87 16.4 16.75 +0.54% 62,950 104,941,257
2024-09-23 16.78 17.05 16.61 16.66 -0.54% 44,825 75,347,631
2024-09-20 16.62 16.88 16.51 16.75 +0.66% 57,770 96,517,538
2024-09-19 16.62 16.69 16.36 16.64 +0.6% 62,410 103,214,969
2024-09-18 16.16 16.65 16 16.54 +1.66% 67,148 109,816,794
2024-09-13 15.8 16.46 15.66 16.27 +3.17% 82,648 133,855,491
2024-09-12 15.14 15.97 15.14 15.77 +3.75% 83,497 130,595,307
2024-09-11 15.33 15.49 15.06 15.2 +0.26% 44,310 67,438,853
2024-09-10 15.2 15.4 15 15.16 -0.85% 39,771 60,354,867
2024-09-09 15.23 15.46 15.1 15.29 -0.2% 32,043 49,075,981
2024-09-06 15.65 15.68 15.32 15.32 -2.05% 27,248 42,096,102
2024-09-05 15.52 15.82 15.41 15.64 +1.23% 42,068 65,710,638
2024-09-04 15.28 15.6 15.05 15.45 +0.39% 43,088 66,405,751
2024-09-03 15.17 15.5 15.12 15.39 +1.38% 44,770 68,809,092
2024-09-02 15.25 15.61 15.09 15.18 -0.72% 72,783 111,898,998
2024-08-30 15.03 15.63 14.7 15.29 +1.33% 93,120 142,191,269
2024-08-29 14.61 15.32 14.33 15.09 +6.34% 99,868 148,826,827
2024-08-28 14.17 14.4 14.12 14.19 -1.11% 21,285 30,386,533
2024-08-27 14.51 14.54 14.26 14.35 -1.03% 23,539 33,798,867
2024-08-26 14.33 14.55 14.02 14.5 +0.9% 37,613 54,149,158
2024-08-23 14.31 14.58 14.25 14.37 -0.14% 34,540 49,656,565
2024-08-22 14.4 14.49 14.2 14.39 +0.14% 32,017 46,042,900
2024-08-21 14.3 14.55 14.26 14.37 -0.55% 21,343 30,652,477
2024-08-20 14.7 14.72 14.32 14.45 -1.23% 38,331 55,344,600
2024-08-19 14.3 14.94 14.21 14.63 +2.31% 58,798 86,303,176
2024-08-16 14.35 14.45 14.14 14.3 -1.04% 29,812 42,615,516
2024-08-15 14.33 14.7 14.3 14.45 +0.14% 33,655 48,735,938
2024-08-14 14.67 14.67 14.32 14.43 -1.7% 31,171 44,969,595
2024-08-13 14.76 14.79 14.45 14.68 -0.07% 33,671 49,137,939
2024-08-12 14.53 14.85 14.41 14.69 +0.89% 42,030 61,571,733
2024-08-09 14.58 14.95 14.55 14.56 -0.14% 37,513 55,111,222
2024-08-08 14.67 14.69 14.31 14.58 -0.55% 42,986 62,360,881
2024-08-07 14.85 14.96 14.59 14.66 -0.95% 43,152 63,623,707
2024-08-06 14.98 15.13 14.63 14.8 +1.58% 54,523 81,041,951
2024-08-05 15.11 15.4 14.56 14.57 -3.7% 63,975 95,412,123
2024-08-02 15.23 15.54 15.11 15.13 -1.88% 72,815 111,649,733
2024-08-01 15.02 15.65 15.02 15.42 +1.45% 123,530 190,387,533
2024-07-31 14.52 15.25 14.36 15.2 +3.75% 117,329 175,251,049
2024-07-30 14.96 14.98 14.56 14.65 -2.59% 110,381 162,213,133
2024-07-29 15.8 15.93 14.95 15.04 -1.76% 182,230 276,360,778
2024-07-26 14.62 15.31 14.44 15.31 +9.99% 103,606 154,193,574
2024-07-25 13.93 14.14 13.82 13.92 -0.57% 29,220 40,734,151
2024-07-24 14.25 14.42 13.94 14 -2.1% 43,240 61,020,793
2024-07-23 14.76 14.8 14.3 14.3 -3.51% 41,371 59,935,943
2024-07-22 14.88 14.96 14.68 14.82 +0.34% 41,548 61,641,547
2024-07-19 15.1 15.1 14.67 14.77 -2.64% 42,025 62,310,657
2024-07-18 14.79 15.19 14.59 15.17 +2.15% 40,360 60,026,276
2024-07-17 14.96 15 14.68 14.85 -1.07% 44,451 65,774,245
2024-07-16 15.12 15.2 14.96 15.01 -0.33% 41,916 63,096,133
2024-07-15 15.52 15.52 15 15.06 -2.96% 51,412 78,251,163
2024-07-12 15.7 15.76 15.4 15.52 -1.15% 30,627 47,567,747
2024-07-11 15.45 15.75 15.33 15.7 +2.68% 43,630 67,990,759
2024-07-10 15.75 15.76 15.15 15.29 -1.67% 47,520 72,940,627
2024-07-09 15.1 15.55 14.94 15.55 +2.37% 49,232 75,138,793
2024-07-08 15.31 15.58 15.13 15.19 -2.82% 38,606 58,923,997
2024-07-05 15.39 15.69 15.12 15.63 +1.63% 43,246 66,550,922
2024-07-04 15.49 15.73 15.31 15.38 -0.19% 38,033 58,821,515
2024-07-03 15.74 15.86 15.37 15.41 -2.28% 42,031 65,607,233
2024-07-02 16.15 16.15 15.41 15.77 -2.53% 61,004 95,564,113
2024-07-01 15.88 16.42 15.79 16.18 +2.34% 45,106 72,858,979
2024-06-28 15.45 16.01 15.44 15.81 +2% 54,119 85,775,896
2024-06-27 16.09 16.1 15.45 15.5 -3.67% 55,161 86,191,050
2024-06-26 16.02 16.12 15.76 16.09 +0.81% 33,810 54,005,736
2024-06-25 15.93 16.16 15.7 15.96 +0.76% 36,262 58,040,174
2024-06-24 16.53 16.53 15.78 15.84 -4.23% 64,790 104,115,577
2024-06-21 16.35 16.72 16.35 16.54 +0.06% 32,890 54,429,192
2024-06-20 16.63 16.94 16.49 16.53 -0.6% 43,649 72,870,838
2024-06-19 16.89 16.98 16.62 16.63 -1.54% 34,605 58,032,121
2024-06-18 16.61 17.06 16.6 16.89 +1.14% 51,585 86,934,471
2024-06-17 16.49 16.85 16.14 16.7 +1.89% 59,241 98,860,897
2024-06-14 16.18 16.52 16.14 16.39 -0.61% 64,480 105,353,897
2024-06-13 16.79 17.1 16.43 16.49 -2.08% 61,448 101,994,490
2024-06-12 16.69 16.96 16.56 16.84 +0.9% 35,361 59,412,679
2024-06-11 16.79 16.8 16.43 16.69 -0.42% 39,115 64,911,688
2024-06-07 16.84 16.88 16.58 16.76 +0.72% 49,050 82,048,351
2024-06-06 16.73 17.09 16.5 16.64 -1.3% 78,242 131,242,739
2024-06-05 17.95 17.95 16.58 16.86 -5.39% 120,778 204,925,335
2024-06-04 17.39 17.85 17.26 17.82 +2.35% 53,139 93,608,138
2024-06-03 17.24 17.6 17.21 17.41 +1.46% 56,606 98,612,540
2024-05-31 17.55 17.6 17.07 17.16 -2.11% 63,595 109,672,000
2024-05-30 17.55 17.71 17.41 17.53 -0.17% 42,895 75,432,990
2024-05-29 17.48 17.59 17.16 17.56 +0.69% 46,883 81,696,318
2024-05-28 17.8 17.82 17.41 17.44 -2.02% 46,906 82,585,078
2024-05-27 17.27 17.84 17.2 17.8 +2.89% 85,724 151,221,394
2024-05-24 17.09 17.42 17.01 17.3 +0.87% 57,914 100,081,272
2024-05-23 17.4 17.43 17 17.15 -1.38% 46,898 80,550,921
2024-05-22 18.01 18.16 17.28 17.39 -3.39% 106,143 185,797,808
2024-05-21 18.31 18.36 17.94 18 -1.96% 58,592 105,858,839
2024-05-20 18.32 18.57 18.04 18.36 +0.27% 65,950 120,753,737
2024-05-17 18.16 18.34 17.9 18.31 +0.83% 67,236 122,309,460
2024-05-16 19.01 19.1 17.99 18.16 -4.62% 121,752 223,676,094
2024-05-15 18.97 19.25 18.8 19.04 +0.37% 46,073 87,785,508
2024-05-14 19.1 19.31 18.8 18.97 -0.68% 54,981 104,555,539
2024-05-13 19.19 19.37 18.8 19.1 -1.5% 73,251 139,655,234
2024-05-10 19.69 19.95 19.24 19.39 -1.52% 61,466 119,737,997
2024-05-09 19.02 19.7 18.8 19.69 +3.91% 86,397 168,167,877
2024-05-08 18.7 19.02 18.65 18.95 +0.05% 57,004 107,671,262
2024-05-07 18.62 19.1 18.4 18.94 +1.94% 95,929 180,945,758
2024-05-06 18.16 18.62 17.92 18.58 +2.99% 97,323 178,178,340
2024-04-30 17.97 18.37 17.85 18.04 +0.28% 74,816 135,379,267
2024-04-29 18.23 18.28 17.53 17.99 -2.18% 181,397 326,694,011
2024-04-26 17.19 18.54 17.19 18.39 +9.14% 225,620 415,696,999
2024-04-25 16.8 17.13 16.75 16.85 +0.6% 43,691 73,994,241
2024-04-24 16.75 16.88 16.52 16.75 +0.3% 52,766 88,198,912
2024-04-23 17.14 17.25 16.53 16.7 -1.94% 69,496 116,741,985
2024-04-22 17.7 17.94 16.98 17.03 -4.22% 68,941 119,421,231
2024-04-19 17.22 17.78 17.21 17.78 +2.01% 65,585 115,629,987
2024-04-18 18.06 18.3 17.4 17.43 -4.02% 116,185 206,156,028
2024-04-17 17.47 18.24 17.26 18.16 +4.61% 98,352 174,609,175
2024-04-16 17.82 17.87 17.28 17.36 -3.23% 67,666 118,897,116
2024-04-15 17.39 18.15 17.01 17.94 +3.28% 114,929 204,073,430
2024-04-12 17.18 17.87 17.01 17.37 +1.16% 90,581 158,582,067
2024-04-11 16.14 17.48 16.06 17.17 +5.53% 92,659 156,526,904
2024-04-10 16.46 16.74 16.16 16.27 -0.12% 53,083 87,093,478
2024-04-09 16.9 16.9 16.1 16.29 -3.21% 64,385 105,306,110
2024-04-08 16.79 17.13 16.66 16.83 -0.24% 51,205 86,619,174
2024-04-03 16.62 16.95 16.51 16.87 +0.84% 53,415 89,484,634
2024-04-02 16.77 17.15 16.62 16.73 -0.95% 67,339 113,597,457
2024-04-01 16.76 16.94 16.37 16.89 +1.81% 83,321 139,505,129
2024-03-29 15.5 16.7 15.5 16.59 +7.1% 146,465 237,417,520
2024-03-28 15.39 15.59 15.17 15.49 +0.32% 67,494 103,877,563
2024-03-27 15.74 15.77 15.44 15.44 -1.84% 33,511 52,146,842
2024-03-26 15.82 15.92 15.39 15.73 -0.51% 72,111 112,580,894
2024-03-25 15.8 16.21 15.79 15.81 -0.38% 70,125 112,305,193
2024-03-22 15.7 15.96 15.67 15.87 +0.19% 50,435 79,908,052
2024-03-21 15.89 16.04 15.7 15.84 -0.13% 62,368 98,759,455
2024-03-20 16.31 16.4 15.83 15.86 -3.12% 111,875 179,508,097
2024-03-19 16.3 16.68 16.23 16.37 +0.24% 89,883 147,731,486
2024-03-18 16.44 16.62 16.2 16.33 -1.33% 74,649 122,035,891
2024-03-15 16.38 16.66 16.21 16.55 -0.12% 66,434 109,090,569
2024-03-14 16.54 16.9 16.38 16.57 +1.28% 98,569 164,242,773
2024-03-13 16.13 16.42 16.13 16.36 +1.11% 72,892 118,945,325
2024-03-12 16.82 16.85 16.1 16.18 -4.26% 156,948 257,600,928
2024-03-11 17.2 17.33 16.68 16.9 -1.34% 87,698 148,666,563
2024-03-08 17.1 17.42 16.97 17.13 -0.41% 133,413 228,859,001
2024-03-07 16.6 17.78 16.57 17.2 +4.5% 221,488 382,032,818
2024-03-06 16.35 16.81 16.31 16.46 -0.12% 102,237 169,202,720
2024-03-05 16.76 17.49 16.3 16.48 -1.67% 211,299 353,472,903
2024-03-04 15.5 16.76 15.5 16.76 +9.97% 122,066 200,774,401
2024-03-01 15.05 15.38 14.87 15.24 +1.94% 65,553 99,550,781
2024-02-29 14.66 15.09 14.55 14.95 +1.91% 71,483 106,779,869
2024-02-28 15.33 15.33 14.62 14.67 -4.31% 76,397 114,320,780
2024-02-27 15.22 15.39 15.06 15.33 -0.13% 44,406 67,565,290
2024-02-26 15.15 15.63 15.09 15.35 +1.32% 71,353 110,096,501
2024-02-23 14.91 15.28 14.75 15.15 +1.34% 59,693 89,582,287
2024-02-22 14.92 15.1 14.74 14.95 -0.6% 56,166 83,631,971
2024-02-21 14.7 15.45 14.7 15.04 +0.27% 98,648 149,707,478
2024-02-20 14.5 15.05 14.5 15 +0.67% 81,595 121,008,570
2024-02-19 14.68 14.99 13.88 14.9 +1.78% 102,857 150,799,792
2024-02-08 14.16 14.75 13.51 14.64 +2.16% 134,768 193,833,321
2024-02-07 13.7 14.79 13.51 14.33 +4.75% 125,405 179,948,275
2024-02-06 13.45 13.99 12.77 13.68 -0.58% 129,125 172,752,285
2024-02-05 12.52 13.76 12.52 13.76 +9.99% 118,779 155,604,397
2024-02-02 12.91 13.17 12.09 12.51 -3.62% 39,553 50,066,736
2024-02-01 12.81 13.27 12.61 12.98 -0.08% 42,182 54,638,582
2024-01-31 13.06 13.59 12.9 12.99 -3.13% 49,428 65,169,683
2024-01-30 13.72 14.03 13.38 13.41 -2.69% 43,151 59,156,820
2024-01-29 13.9 14.06 13.77 13.78 -1.29% 33,559 46,706,248
2024-01-26 13.83 14.17 13.82 13.96 +0.36% 42,004 58,644,579
2024-01-25 13.44 13.93 13.25 13.91 +4.04% 53,626 73,636,065
2024-01-24 12.88 13.39 12.76 13.37 +3.8% 45,353 59,227,669
2024-01-23 12.37 12.99 12.31 12.88 +3.04% 78,282 99,425,536
2024-01-22 13.32 13.35 12.41 12.5 -6.23% 68,387 87,390,366
2024-01-19 13.52 13.63 13.27 13.33 -1.62% 36,060 48,337,694
2024-01-18 13.54 13.59 13.03 13.55 -0.37% 59,717 79,597,712
2024-01-17 14.07 14.26 13.6 13.6 -3.55% 35,297 48,980,885
2024-01-16 14.02 14.18 13.9 14.1 +0.07% 41,010 57,562,486
2024-01-15 14.09 14.12 13.78 14.09 0% 51,842 72,540,213
2024-01-12 13.7 14.29 13.61 14.09 +3.22% 85,671 120,659,358
2024-01-11 13.6 13.88 13.52 13.65 +0.29% 34,493 47,377,772
2024-01-10 13.78 13.82 13.5 13.61 -1.23% 40,133 54,836,840
2024-01-09 13.67 13.96 13.67 13.78 +0.51% 45,524 62,812,374
2024-01-08 14.05 14.05 13.66 13.71 -2.42% 50,131 69,179,129
2024-01-05 14.46 14.46 13.96 14.05 -2.84% 59,492 84,396,962
2024-01-04 14.43 14.82 14.34 14.46 +0.14% 51,330 74,615,385
2024-01-03 14.53 14.58 14.18 14.44 -1.03% 61,770 88,774,711
2024-01-02 14.46 14.66 14.28 14.59 +0.14% 69,059 100,093,087

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

щТвчаФч║│хЕЛ 300797

2023年全年

ц│╕хдйхМЦ 000912

近期数据

щлШщУБчФ╡ц░Ф 688285

2023年全年

шИкхдйш╜пф╗╢ 688562

近期数据

хЫ╜цКХчФ╡хКЫ 600886

近三个月

шКВшГ╜щУБц▒Й 300197

2024年至今

ш▒лхЫншВбф╗╜ 600655

近三个月

хЫЫцЦ╣шВбф╗╜ 601126

2024年至今

хМЕщТвшВбф╗╜ 600010

近半年

хНОчЖЩчФЯчЙй 688363

近半年

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
AI人工智能
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
芯片
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

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