ш╡Ыш╜ош╜ошГО 601058

数据更新至:

添加到对比分析

14.66 -1.01%

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

14.66
-1.01% -0.15
14.8
开盘价
14.85
最高价
14.61
最低价
118,872
成交量
数据更新至: 2025-03-25

技术指标

14.88
MA5 (5日均线)
14.98
MA10 (10日均线)
15.13
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 14.8 14.85 14.61 14.66 -1.01% 118,872 174,970,381
2025-03-24 14.72 14.92 14.7 14.81 +0.68% 215,121 318,894,075
2025-03-21 15.01 15.06 14.66 14.71 -2.13% 331,806 492,333,698
2025-03-20 15.18 15.33 15 15.03 -1.18% 308,106 466,869,282
2025-03-19 15.15 15.23 15.08 15.21 +0.6% 200,346 303,692,388
2025-03-18 15.14 15.17 14.97 15.12 0% 191,878 289,835,737
2025-03-17 15.18 15.2 15.05 15.12 +0.07% 179,571 271,557,916
2025-03-14 14.91 15.11 14.91 15.11 +1.14% 213,037 320,726,454
2025-03-13 15.09 15.12 14.82 14.94 -0.99% 297,764 444,913,184
2025-03-12 15.38 15.38 15.08 15.09 -2.14% 390,573 592,996,643
2025-03-11 15.05 15.43 15.01 15.42 +1.65% 407,953 622,438,306
2025-03-10 15.07 15.2 15.04 15.17 +0.4% 235,558 356,149,561
2025-03-07 15.06 15.35 14.96 15.11 +0.27% 348,534 527,724,568
2025-03-06 15.23 15.27 14.91 15.07 -0.92% 426,892 643,428,576
2025-03-05 15.3 15.46 15.12 15.21 -0.59% 290,451 441,678,173
2025-03-04 15.45 15.63 15.2 15.3 -0.65% 597,254 917,026,126
2025-03-03 15.76 16.01 15.36 15.4 -2.1% 1,163,379 1,810,794,749
2025-02-28 15.64 16.17 15.52 15.73 +1.42% 1,003,037 1,586,549,603
2025-02-27 14.89 15.52 14.87 15.51 +4.59% 743,410 1,130,236,909
2025-02-26 14.55 15.06 14.55 14.83 +2.56% 521,388 776,380,370
2025-02-25 14.72 14.72 14.44 14.46 -2.1% 345,524 503,640,815
2025-02-24 14.68 14.87 14.58 14.77 +0.48% 294,486 434,554,772
2025-02-21 14.64 14.72 14.55 14.7 +0.34% 396,759 580,935,962
2025-02-20 14.8 14.84 14.46 14.65 -0.88% 410,695 599,297,872
2025-02-19 14.9 14.97 14.73 14.78 -0.81% 413,951 613,350,871
2025-02-18 15.16 15.19 14.87 14.9 -1.52% 297,700 446,723,127
2025-02-17 15.6 15.61 15.02 15.13 -2.58% 413,657 626,833,558
2025-02-14 15.55 15.71 15.42 15.53 +0.19% 210,985 328,809,720
2025-02-13 15.55 15.61 15.41 15.5 -0.13% 230,169 357,232,710
2025-02-12 15.66 15.72 15.4 15.52 -1.15% 366,523 569,084,990
2025-02-11 15.47 15.89 15.43 15.7 +0.96% 467,412 734,687,240
2025-02-10 15.13 15.63 15.05 15.55 +2.84% 588,408 905,520,619
2025-02-07 14.84 15.14 14.76 15.12 +2.02% 578,979 866,439,667
2025-02-06 14.81 14.85 14.7 14.82 +0.27% 371,297 548,296,292
2025-02-05 15.32 15.35 14.73 14.78 -3.52% 443,034 657,194,291
2025-01-27 15.35 15.49 15.27 15.32 -0.39% 225,366 346,520,748
2025-01-24 14.78 15.38 14.72 15.38 +4.55% 511,284 777,080,901
2025-01-23 14.88 14.98 14.67 14.71 -0.88% 385,647 569,893,554
2025-01-22 15.11 15.2 14.8 14.84 -2.62% 377,230 561,544,354
2025-01-21 15.5 15.58 15.05 15.24 -1.55% 409,145 624,953,676
2025-01-20 15.55 15.99 15.4 15.48 +0.39% 493,359 771,936,715
2025-01-17 14.53 15.46 14.53 15.42 +5.54% 797,190 1,211,808,289
2025-01-16 14.55 14.77 14.49 14.61 +0.55% 210,455 307,711,947
2025-01-15 14.76 14.78 14.49 14.53 -1.56% 197,257 288,253,533
2025-01-14 14.16 14.76 14.14 14.76 +3.72% 476,656 695,409,533
2025-01-13 14.26 14.62 14.2 14.23 -1.04% 223,545 320,634,804
2025-01-10 14.5 14.55 14.32 14.38 -0.28% 170,720 245,779,144
2025-01-09 14.67 14.75 14.37 14.42 -1.64% 227,348 329,712,846
2025-01-08 14.5 14.68 14.37 14.66 +0.89% 299,593 436,302,466
2025-01-07 14.01 14.7 13.96 14.53 +3.27% 500,402 726,351,195
2025-01-06 13.89 14.35 13.85 14.07 +1.88% 302,236 427,243,964
2025-01-03 13.93 14.15 13.8 13.81 -0.86% 252,741 352,958,699
2025-01-02 14.35 14.35 13.87 13.93 -2.79% 310,934 437,324,373
2024-12-31 14.45 14.49 14.24 14.33 -0.83% 239,682 343,967,608
2024-12-30 14.3 14.57 14.22 14.45 +0.77% 279,422 404,336,183
2024-12-27 14.46 14.47 14.27 14.34 -0.28% 176,073 252,652,313
2024-12-26 14.28 14.4 14.2 14.38 +0.63% 160,274 229,825,789
2024-12-25 14.44 14.47 14.25 14.29 -0.69% 187,615 269,126,965
2024-12-24 14.15 14.4 14.15 14.39 +1.55% 279,105 399,835,435
2024-12-23 14.1 14.33 14.05 14.17 +0.64% 327,213 465,166,077
2024-12-20 14.12 14.25 14.03 14.08 -0.28% 239,901 338,335,118
2024-12-19 14.15 14.24 14.03 14.12 -0.84% 184,782 261,055,420
2024-12-18 14.27 14.34 14.2 14.24 -0.07% 190,642 271,610,772
2024-12-17 14.2 14.45 14.2 14.25 +0.07% 283,241 405,712,639
2024-12-16 14.21 14.32 13.96 14.24 +0.85% 411,131 583,466,129
2024-12-13 14.43 14.5 14.12 14.12 -2.62% 707,211 1,008,031,288
2024-12-12 14.75 14.78 14.41 14.5 -1.89% 588,110 853,934,189
2024-12-11 14.76 14.99 14.68 14.78 -0.2% 320,942 476,349,796
2024-12-10 14.8 14.95 14.56 14.81 +1.79% 576,563 851,694,163
2024-12-09 14.56 14.59 14.42 14.55 +0.21% 273,530 396,764,680
2024-12-06 14.32 14.62 14.26 14.52 +1.54% 458,510 665,562,704
2024-12-05 14.32 14.36 14.16 14.3 -0.35% 264,546 377,385,136
2024-12-04 14.45 14.58 14.33 14.35 -1.17% 291,620 420,099,676
2024-12-03 14.31 14.59 14.21 14.52 +1.33% 439,393 632,155,760
2024-12-02 14.61 14.63 14.16 14.33 -2.91% 951,539 1,359,707,613
2024-11-29 14.51 14.89 14.47 14.76 +1.37% 393,236 578,578,853
2024-11-28 14.4 14.65 14.21 14.56 +0.9% 337,263 488,421,939
2024-11-27 14.19 14.43 14.12 14.43 +1.62% 244,735 349,665,615
2024-11-26 14.13 14.39 14.02 14.2 +0.14% 226,006 321,654,855
2024-11-25 14.42 14.5 14.12 14.18 -1.46% 285,683 408,780,812
2024-11-22 14.43 14.56 14.2 14.39 -0.62% 404,220 581,016,012
2024-11-21 14.55 14.58 14.42 14.48 -1.16% 306,743 444,062,710
2024-11-20 14.87 14.98 14.46 14.65 -2.01% 516,357 754,827,178
2024-11-19 14.6 14.99 14.58 14.95 +2.89% 556,257 826,105,689
2024-11-18 14.61 14.9 14.48 14.53 -0.48% 421,544 616,977,748
2024-11-15 14.76 14.87 14.6 14.6 -1.15% 337,501 496,582,754
2024-11-14 15.23 15.34 14.76 14.77 -2.7% 545,092 815,595,407
2024-11-13 14.8 15.3 14.62 15.18 +2.02% 712,903 1,074,728,184
2024-11-12 14.95 15.24 14.75 14.88 +2.41% 953,259 1,429,442,151
2024-11-11 14.59 14.68 14.21 14.53 -1.42% 497,267 719,579,891
2024-11-08 14.66 14.93 14.49 14.74 +1.17% 623,140 918,063,679
2024-11-07 14.37 14.75 14 14.57 +0.07% 817,921 1,178,977,854
2024-11-06 15.09 15.18 14.37 14.56 -3.77% 952,813 1,410,702,175
2024-11-05 15.2 15.22 14.78 15.13 +0.07% 562,727 846,353,895
2024-11-04 14.97 15.24 14.78 15.12 +1.89% 532,236 801,981,227
2024-11-01 14.4 15.08 14.39 14.84 +2.27% 742,707 1,094,900,064
2024-10-31 14.81 14.83 14.49 14.51 -1.36% 476,220 694,054,505
2024-10-30 14.65 14.98 14.42 14.71 +0.41% 579,714 848,513,019
2024-10-29 14.64 14.88 14.36 14.65 +0.48% 579,599 844,790,513
2024-10-28 13.77 14.62 13.64 14.58 +5.42% 822,211 1,176,327,842
2024-10-25 13.9 14 13.7 13.83 -1% 447,731 620,041,924
2024-10-24 13.97 13.99 13.67 13.97 -0.14% 386,717 535,460,621
2024-10-23 13.75 14.08 13.63 13.99 +1.75% 647,140 899,002,231
2024-10-22 13.63 13.88 13.51 13.75 +1.48% 503,400 690,448,516
2024-10-21 14.08 14.22 13.37 13.55 -3.15% 1,113,721 1,514,179,883
2024-10-18 13.68 14.26 13.67 13.99 +1.97% 547,820 764,463,951
2024-10-17 14 14.2 13.72 13.72 -1.65% 416,852 581,060,990
2024-10-16 14.16 14.34 13.89 13.95 -2.79% 470,054 659,719,602
2024-10-15 14.8 14.88 14.32 14.35 -3.43% 495,301 723,621,731
2024-10-14 14.77 15.04 14.35 14.86 +0.95% 520,106 765,779,935
2024-10-11 15.29 15.55 14.5 14.72 -3.22% 645,059 969,274,041
2024-10-10 15.02 15.54 14.84 15.21 +1.74% 687,345 1,046,165,711
2024-10-09 15.8 15.88 14.56 14.95 -7.03% 1,046,781 1,589,786,639
2024-10-08 17.6 17.6 15.58 16.08 +0.25% 1,246,658 2,037,867,608
2024-09-30 15.54 16.2 15.08 16.04 +6.37% 1,233,155 1,925,238,578
2024-09-27 14.49 15.09 14.28 15.08 +5.01% 448,719 660,155,361
2024-09-26 14.03 14.4 13.87 14.36 +1.7% 682,529 960,659,520
2024-09-25 14.16 14.51 13.89 14.12 -0.49% 601,946 854,451,107
2024-09-24 13.96 14.2 13.61 14.19 +2.23% 446,187 623,110,055
2024-09-23 13.98 14.13 13.85 13.88 +0.22% 254,176 354,894,833
2024-09-20 13.89 13.93 13.62 13.85 -0.57% 258,161 355,135,802
2024-09-19 13.94 14.09 13.74 13.93 +0.22% 296,602 412,148,014
2024-09-18 13.61 13.94 13.52 13.9 +2.13% 240,638 332,407,647
2024-09-13 13.8 13.83 13.56 13.61 -1.45% 230,306 314,341,399
2024-09-12 13.71 13.96 13.67 13.81 +0.51% 264,339 364,864,227
2024-09-11 13.01 13.88 12.95 13.74 +5.13% 535,643 729,007,374
2024-09-10 12.72 13.15 12.7 13.07 +2.19% 295,288 383,435,362
2024-09-09 12.83 12.93 12.57 12.79 -0.93% 288,705 366,486,481
2024-09-06 13.28 13.41 12.85 12.91 -2.34% 261,570 341,224,092
2024-09-05 12.88 13.25 12.88 13.22 +2.72% 281,717 369,650,812
2024-09-04 13.08 13.21 12.86 12.87 -2.05% 218,444 283,635,283
2024-09-03 12.75 13.18 12.74 13.14 +2.5% 311,686 405,702,978
2024-09-02 12.83 13.02 12.73 12.82 -0.47% 291,790 374,889,468
2024-08-30 12.8 13.2 12.52 12.88 +0.63% 517,892 669,173,395
2024-08-29 12.32 12.85 12.22 12.8 +3.56% 333,529 422,445,057
2024-08-28 12.47 12.73 12.28 12.36 -1.44% 233,796 290,116,700
2024-08-27 12.09 12.6 12.09 12.54 +3.55% 372,704 463,276,313
2024-08-26 12.12 12.15 11.86 12.11 +0.08% 244,115 293,101,278
2024-08-23 12.19 12.21 11.88 12.1 -0.66% 291,104 350,485,960
2024-08-22 12.31 12.37 11.97 12.18 -1.14% 294,025 356,811,161
2024-08-21 12.36 12.51 12.18 12.32 -0.88% 170,980 210,261,609
2024-08-20 12.69 12.84 12.36 12.43 -2.05% 207,103 259,819,912
2024-08-19 12.41 12.88 12.38 12.69 +2.34% 273,943 346,704,311
2024-08-16 12.33 12.44 12.21 12.4 +0.32% 199,838 246,539,286
2024-08-15 12.15 12.46 12.14 12.36 +1.31% 235,491 290,269,823
2024-08-14 12.46 12.49 12.17 12.2 -2.24% 173,515 212,393,963
2024-08-13 12.4 12.53 12.24 12.48 +0.08% 181,544 224,379,794
2024-08-12 12.45 12.54 12.35 12.47 -0.08% 175,707 218,778,562
2024-08-09 12.59 12.94 12.46 12.48 -0.08% 272,878 345,491,139
2024-08-08 12.35 12.63 12.28 12.49 +0.32% 239,866 298,770,157
2024-08-07 12.5 12.63 12.35 12.45 -0.4% 160,963 201,191,562
2024-08-06 12.57 12.7 12.31 12.5 +1.3% 228,222 284,142,825
2024-08-05 12.59 12.9 12.3 12.34 -3.14% 338,417 422,822,982
2024-08-02 12.88 13.24 12.7 12.74 -1.32% 349,798 451,853,773
2024-08-01 13.15 13.35 12.83 12.91 -2.05% 376,991 489,277,388
2024-07-31 12.23 13.29 12.18 13.18 +7.59% 530,411 685,622,408
2024-07-30 12.39 12.42 12.05 12.25 -1.61% 267,492 325,575,005
2024-07-29 12.59 12.65 12.38 12.45 -1.03% 232,595 290,411,643
2024-07-26 12.18 12.64 12.06 12.58 +3.45% 415,418 516,900,072
2024-07-25 12.01 12.36 11.79 12.16 +1.25% 449,733 544,360,710
2024-07-24 12.33 12.36 12.01 12.01 -2.44% 362,999 441,018,443
2024-07-23 13.14 13.15 12.28 12.31 -6.32% 799,316 1,000,131,842
2024-07-22 13.3 13.43 13.06 13.14 -1.87% 328,298 432,474,934
2024-07-19 13.32 13.64 13.18 13.39 -0.59% 267,358 358,778,426
2024-07-18 13 13.51 12.93 13.47 +2.59% 343,598 457,304,678
2024-07-17 13.5 13.55 12.87 13.13 -3.1% 473,070 618,465,819
2024-07-16 13.72 13.81 13.52 13.55 -1.81% 312,264 425,196,654
2024-07-15 13.75 13.9 13.31 13.8 -1.29% 584,869 793,995,428
2024-07-12 14.18 14.18 13.85 13.98 -1.76% 443,074 618,634,370
2024-07-11 14.64 14.77 14.08 14.23 -2.27% 591,224 846,170,981
2024-07-10 14.38 14.63 14.28 14.56 +2.18% 576,667 835,625,531
2024-07-09 13.51 14.35 13.48 14.25 +6.03% 550,387 772,034,783
2024-07-08 13.25 13.56 13.11 13.44 +1.74% 389,145 522,356,767
2024-07-05 13.19 13.26 12.98 13.21 +0.15% 245,606 321,930,225
2024-07-04 13.4 13.61 13.17 13.19 -1.42% 285,897 380,640,254
2024-07-03 13.42 13.57 13.33 13.38 -0.45% 335,095 449,962,230
2024-07-02 14.12 14.19 13.34 13.44 -4.95% 603,449 818,768,902
2024-07-01 13.98 14.22 13.88 14.14 +1% 280,164 394,159,068
2024-06-28 13.6 14.18 13.57 14 +2.79% 445,334 622,323,705
2024-06-27 13.92 14 13.53 13.62 -2.71% 385,957 529,016,964
2024-06-26 13.94 14 13.68 14 +0.65% 305,405 421,938,005
2024-06-25 13.97 14.21 13.87 13.91 -0.43% 319,882 449,393,459
2024-06-24 13.97 14.1 13.74 13.97 -0.78% 311,686 434,263,541
2024-06-21 14.03 14.24 14 14.08 +0.07% 239,427 337,192,654
2024-06-20 14.15 14.24 13.91 14.07 -0.57% 334,401 470,117,126
2024-06-19 14.5 14.77 13.97 14.15 -3.54% 558,558 793,891,232
2024-06-18 14.33 14.71 14.27 14.67 +2.3% 550,019 799,379,154
2024-06-17 14.37 14.85 14.24 14.34 -0.35% 494,370 715,370,010
2024-06-14 14.35 14.49 14.15 14.39 +0.84% 266,047 382,424,104
2024-06-13 14.55 14.61 14.2 14.27 -1.38% 312,721 447,422,124
2024-06-12 14.55 14.68 14.28 14.47 -0.55% 338,487 490,182,821
2024-06-11 14.16 14.62 14.15 14.55 +1.68% 350,698 506,194,640
2024-06-07 14.85 14.9 14.12 14.31 -3.9% 392,904 563,496,613
2024-06-06 14.6 15.21 14.54 14.89 +1.99% 555,192 829,342,701
2024-06-05 14.59 14.7 14.36 14.6 +0.41% 440,252 640,449,689
2024-06-04 14.86 14.86 14.47 14.54 -1.56% 529,198 771,872,741
2024-06-03 14.83 14.96 14.63 14.77 -0.74% 290,420 428,899,055
2024-05-31 15.19 15.28 14.86 14.88 -1.65% 239,594 358,975,080
2024-05-30 14.88 15.37 14.71 15.13 +1.34% 327,313 495,363,857
2024-05-29 14.96 15.05 14.72 14.93 -0.4% 237,034 352,680,465
2024-05-28 15.37 15.41 14.92 14.99 -2.47% 277,569 418,396,390
2024-05-27 15.33 15.45 14.84 15.37 +0.26% 645,625 974,002,959
2024-05-24 15.51 15.79 15.26 15.33 -1.48% 344,094 532,925,960
2024-05-23 15.48 15.78 15.37 15.56 +0.52% 271,135 422,445,061
2024-05-22 15.88 16 15.47 15.48 -2.82% 288,780 451,594,464
2024-05-21 16 16.05 15.68 15.93 -0.5% 253,038 401,283,159
2024-05-20 15.79 16.04 15.5 16.01 +1.39% 381,947 606,457,640
2024-05-17 15.96 16.05 15.55 15.79 -1.07% 414,300 651,537,472
2024-05-16 16.41 16.5 15.87 15.96 -2.74% 383,110 616,235,143
2024-05-15 16.66 16.7 16.39 16.41 -1.44% 248,219 410,480,550
2024-05-14 16.91 16.99 16.53 16.65 -1.3% 277,269 463,988,428
2024-05-13 16.75 17.05 16.44 16.87 -1.11% 464,412 778,985,654
2024-05-10 17.04 17.1 16.77 17.06 +0.06% 293,454 497,822,798
2024-05-09 16.18 17.08 16.04 17.05 +5.51% 509,144 853,426,142
2024-05-08 16.11 16.48 15.91 16.16 +0.44% 334,546 543,651,242
2024-05-07 16 16.18 15.88 16.09 +1.39% 375,586 601,936,224
2024-05-06 16.56 16.59 15.68 15.87 -4.4% 769,024 1,229,676,834
2024-04-30 15.78 16.7 15.75 16.6 +5% 550,808 904,453,488
2024-04-29 16.85 16.88 15.51 15.81 -4.18% 761,194 1,201,270,565
2024-04-26 16.75 16.77 16.39 16.5 +0.12% 377,879 624,628,422
2024-04-25 16.79 16.96 16.37 16.48 -2.2% 247,900 409,276,082
2024-04-24 16.3 16.89 16.25 16.85 +4.53% 504,558 838,248,969
2024-04-23 17.05 17.22 16.05 16.12 -6.39% 696,808 1,137,240,037
2024-04-22 17.07 17.43 16.97 17.22 +0.94% 304,730 524,786,045
2024-04-19 16.9 17.75 16.9 17.06 +1.67% 554,497 953,979,263
2024-04-18 16.38 17.14 16.28 16.78 +2.32% 424,358 713,813,841
2024-04-17 16.1 16.41 16.02 16.4 +1.42% 359,065 580,618,962
2024-04-16 16 16.6 15.98 16.17 +0.12% 371,496 609,303,160
2024-04-15 15.7 16.21 15.7 16.15 +2.22% 265,493 426,183,087
2024-04-12 15.48 15.96 15.39 15.8 +2.07% 242,674 381,501,891
2024-04-11 14.66 15.75 14.66 15.48 +3.55% 342,342 527,702,705
2024-04-10 14.96 15 14.66 14.95 0% 273,213 404,738,756
2024-04-09 14.89 15.01 14.83 14.95 +0.34% 136,002 202,856,977
2024-04-08 14.99 15.2 14.78 14.9 -2.04% 304,215 454,145,117
2024-04-03 15.12 15.27 14.95 15.21 +0.73% 189,464 286,827,356
2024-04-02 15.25 15.36 14.92 15.1 -0.98% 289,407 435,938,042
2024-04-01 14.77 15.34 14.67 15.25 +3.88% 324,829 490,748,760
2024-03-29 14.59 14.8 14.4 14.68 +0.75% 203,618 296,902,630
2024-03-28 14.2 14.69 14.2 14.57 +2.03% 287,367 416,717,366
2024-03-27 14.24 14.46 14.18 14.28 +0.28% 205,499 294,850,585
2024-03-26 14.12 14.28 14.01 14.24 +1.35% 198,362 281,204,792
2024-03-25 14.03 14.35 13.93 14.05 -0.14% 232,029 328,451,483
2024-03-22 13.98 14.18 13.76 14.07 +1.66% 215,574 301,630,697
2024-03-21 13.93 14.04 13.78 13.84 -0.65% 198,439 275,446,013
2024-03-20 13.5 13.97 13.49 13.93 +3.49% 384,995 530,591,597
2024-03-19 13.55 13.65 13.4 13.46 -1.25% 356,828 481,444,365
2024-03-18 14.05 14.18 13.52 13.63 -3.33% 434,789 596,369,053
2024-03-15 13.96 14.1 13.82 14.1 +0.64% 202,245 282,077,090
2024-03-14 14.33 14.36 13.87 14.01 -1.82% 335,096 469,615,174
2024-03-13 14.21 14.4 14 14.27 -0.35% 280,884 397,599,701
2024-03-12 14.43 14.51 14.16 14.32 +0.07% 227,358 325,542,295
2024-03-11 14.48 14.54 14.12 14.31 -1.38% 241,171 344,689,314
2024-03-08 14.3 14.54 14.27 14.51 +1.75% 179,601 259,166,974
2024-03-07 14.4 14.5 14.26 14.26 -1.45% 150,946 216,600,428
2024-03-06 14.46 14.7 14.37 14.47 +0.35% 213,931 310,491,886
2024-03-05 14.41 14.5 14.15 14.42 -0.55% 263,871 377,369,210
2024-03-04 14.25 14.54 14.19 14.5 +1.05% 227,058 326,051,204
2024-03-01 14.42 14.56 14.26 14.35 -0.35% 265,981 382,560,058
2024-02-29 13.71 14.4 13.71 14.4 +3.15% 344,299 488,091,081
2024-02-28 14.21 14.3 13.8 13.96 -2.45% 398,078 558,672,942
2024-02-27 13.59 14.38 13.58 14.31 +3.55% 398,246 564,406,548
2024-02-26 13.55 14.11 13.41 13.82 +1.84% 409,352 567,491,915
2024-02-23 13.6 13.63 13.3 13.57 +0.07% 287,165 387,011,751
2024-02-22 13.52 13.64 13.41 13.56 -0.37% 247,292 334,145,335
2024-02-21 13.17 13.94 13.14 13.61 +3.18% 476,632 650,241,918
2024-02-20 13.23 13.32 12.93 13.19 -0.83% 406,615 533,022,671
2024-02-19 13.39 13.39 13.07 13.3 -1.12% 569,099 751,874,649
2024-02-08 13.88 14.36 13.17 13.45 -2.18% 890,027 1,227,184,931
2024-02-07 12.86 13.75 12.84 13.75 +6.42% 710,065 950,580,683
2024-02-06 12.02 12.92 12.01 12.92 +5.99% 586,332 740,666,465
2024-02-05 12 12.36 11.54 12.19 +1.16% 630,043 756,556,497
2024-02-02 12.2 12.28 11.74 12.05 -1.07% 399,202 481,750,692
2024-02-01 12.08 12.42 12.01 12.18 +0.83% 430,918 527,875,461
2024-01-31 11.81 12.22 11.75 12.08 +1.68% 526,996 634,515,829
2024-01-30 11.55 12.15 11.55 11.88 +4.95% 675,928 805,478,738
2024-01-29 11.25 11.53 11.19 11.32 +0.8% 394,420 448,320,720
2024-01-26 11.26 11.39 11.06 11.23 -0.88% 373,213 419,217,212
2024-01-25 11.45 11.49 10.99 11.33 -2.33% 513,800 576,671,529
2024-01-24 11.55 11.6 11.44 11.6 +0.61% 255,367 294,620,318
2024-01-23 11.22 11.59 11.14 11.53 +2.76% 296,463 340,277,386
2024-01-22 11.7 11.75 11.15 11.22 -4.02% 277,701 316,938,747
2024-01-19 12.03 12.04 11.61 11.69 -2.99% 280,621 331,179,922
2024-01-18 11.99 12.06 11.82 12.05 +0.42% 228,898 273,065,085
2024-01-17 12.18 12.24 12 12 -1.64% 223,333 270,480,437
2024-01-16 12.25 12.29 12.05 12.2 +0.91% 252,965 307,781,517
2024-01-15 12.12 12.2 12.01 12.09 -0.25% 142,078 171,969,772
2024-01-12 12.11 12.25 12.01 12.12 +0.66% 195,342 237,129,043
2024-01-11 11.56 12.18 11.56 12.04 +3.53% 378,738 454,499,578
2024-01-10 11.71 11.75 11.6 11.63 -0.77% 140,263 163,618,786
2024-01-09 11.52 11.77 11.47 11.72 +2.09% 182,917 213,319,122
2024-01-08 11.55 11.68 11.47 11.48 -1.03% 148,116 171,323,320
2024-01-05 11.51 11.69 11.47 11.6 +0.78% 154,412 179,185,890
2024-01-04 11.58 11.61 11.35 11.51 -0.52% 173,078 198,793,006
2024-01-03 11.76 11.77 11.56 11.57 -1.53% 154,666 180,003,661
2024-01-02 11.74 11.86 11.65 11.75 0% 170,861 200,534,850

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

хПдщ│МчзСцКА 300551

近三个月

чзСцАЭчзСцКА 688788

近半年

хНОшГ╜ц░┤чФ╡ 600025

近三个月

щ║Тщ║Яф┐бхоЙ 688152

近期数据

хОжщЧичй║ц╕п 600897

近三个月

хРИхРИф┐бцБп 688615

2024年至今

хНОщТ░чЯ┐ф╕Ъ 601020

2024年至今

щлШчЫЯцЦ░цЭР 300200

2024年一季度

хе╜хдкхдк 603848

近半年

цЦ░хеешВбф╗╜ 600803

近期数据

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

近期数据
半导体

хглхЕ░х╛о (600460)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
元宇宙
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年

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