ше┐щГищ╗ДщЗС 601069

数据更新至:

添加到对比分析

13.65 +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

13.65
+0.07% +0.01
13.58
开盘价
13.79
最高价
13.42
最低价
50,641
成交量
数据更新至: 2025-03-25

技术指标

13.85
MA5 (5日均线)
13.71
MA10 (10日均线)
13.40
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 13.58 13.79 13.42 13.65 +0.07% 50,641 68,735,342
2025-03-24 13.73 13.84 13.43 13.64 -0.44% 79,075 107,306,731
2025-03-21 14 14.09 13.62 13.7 -2.84% 105,296 145,345,368
2025-03-20 14.32 14.39 14.05 14.1 -0.49% 157,285 223,484,613
2025-03-19 14.03 14.41 13.91 14.17 +1.43% 165,440 234,070,955
2025-03-18 13.47 14.1 13.43 13.97 +3.56% 172,854 240,177,399
2025-03-17 13.52 13.79 13.44 13.49 -1.1% 106,789 145,147,258
2025-03-14 14 14.15 13.55 13.64 +1.41% 193,152 264,705,300
2025-03-13 13.42 13.5 13.23 13.45 +1.13% 98,687 132,018,098
2025-03-12 13.4 13.56 13.26 13.3 -0.67% 77,982 104,180,337
2025-03-11 13.25 13.43 13.17 13.39 -0.59% 90,900 120,668,601
2025-03-10 13.58 13.67 13.34 13.47 -0.3% 87,441 117,894,269
2025-03-07 13.16 13.72 13.14 13.51 +2.12% 130,531 176,420,449
2025-03-06 13.11 13.3 13.08 13.23 +0.15% 84,982 112,226,310
2025-03-05 12.95 13.22 12.86 13.21 +2.24% 98,226 128,690,461
2025-03-04 12.73 12.95 12.67 12.92 +2.22% 65,597 84,127,746
2025-03-03 12.63 12.84 12.63 12.64 +0.08% 54,439 69,311,546
2025-02-28 12.81 12.88 12.56 12.63 -2.17% 80,474 102,178,906
2025-02-27 13.06 13.17 12.83 12.91 -1.15% 71,584 92,765,398
2025-02-26 13.09 13.25 13 13.06 -0.31% 72,211 94,648,995
2025-02-25 13.33 13.5 13.06 13.1 -1.28% 104,972 139,033,482
2025-02-24 12.87 13.33 12.75 13.27 +2.87% 130,412 170,302,808
2025-02-21 13.31 13.31 12.89 12.9 -3.08% 112,391 146,681,151
2025-02-20 13.01 13.36 13 13.31 +2.38% 100,185 132,003,043
2025-02-19 12.99 13.13 12.95 13 +1.09% 81,384 105,985,612
2025-02-18 12.92 13.02 12.8 12.86 -0.62% 88,658 114,313,603
2025-02-17 13.18 13.21 12.91 12.94 -4.92% 157,932 206,037,196
2025-02-14 13.3 14.24 13.27 13.61 +2.48% 252,970 348,790,845
2025-02-13 13.07 13.39 13.01 13.28 +1.84% 124,775 164,757,231
2025-02-12 12.87 13.25 12.8 13.04 -0.38% 140,831 183,250,429
2025-02-11 13.19 13.31 13.04 13.09 +0.69% 188,936 248,978,991
2025-02-10 12.94 13.18 12.84 13 +0.93% 121,960 158,234,279
2025-02-07 12.67 13.02 12.64 12.88 +1.42% 139,047 179,225,703
2025-02-06 12.67 12.77 12.58 12.7 0% 118,427 149,968,293
2025-02-05 12.5 12.77 12.38 12.7 +4.7% 188,868 238,745,815
2025-01-27 12.1 12.35 12.02 12.13 +1.93% 135,126 164,697,433
2025-01-24 11.85 11.98 11.69 11.9 +0.34% 65,990 78,104,347
2025-01-23 11.83 12.08 11.83 11.86 -0.08% 114,590 137,178,180
2025-01-22 11.79 11.97 11.68 11.87 +1.11% 111,456 131,943,945
2025-01-21 11.76 11.82 11.61 11.74 -0.25% 46,722 54,703,939
2025-01-20 11.9 11.9 11.71 11.77 -0.76% 63,300 74,478,856
2025-01-17 11.89 11.92 11.8 11.86 -0.17% 54,948 65,166,571
2025-01-16 11.75 11.97 11.75 11.88 +1.45% 88,826 105,416,233
2025-01-15 11.61 11.71 11.49 11.71 +0.17% 69,067 80,240,824
2025-01-14 11.49 11.69 11.32 11.69 +1.3% 101,783 117,561,381
2025-01-13 11.24 11.6 11.17 11.54 +1.58% 58,564 67,165,041
2025-01-10 11.58 11.67 11.35 11.36 -1.56% 54,157 62,142,672
2025-01-09 11.52 11.61 11.44 11.54 -0.17% 44,965 51,835,317
2025-01-08 11.52 11.75 11.38 11.56 -0.17% 85,740 99,300,283
2025-01-07 11.35 11.6 11.21 11.58 +2.48% 70,834 81,217,791
2025-01-06 11.4 11.55 11 11.3 -2.33% 108,828 123,209,734
2025-01-03 11.55 11.74 11.38 11.57 +1.05% 132,849 153,867,932
2025-01-02 11.45 11.72 11.37 11.45 0% 85,542 98,832,374
2024-12-31 11.67 11.69 11.43 11.45 -1.89% 56,866 65,660,794
2024-12-30 11.83 11.88 11.61 11.67 -1.85% 74,592 87,196,419
2024-12-27 11.74 11.96 11.71 11.89 +1.28% 59,008 69,944,516
2024-12-26 11.7 11.84 11.66 11.74 +0.09% 56,265 66,205,634
2024-12-25 11.88 11.88 11.61 11.73 -1.18% 60,897 71,356,464
2024-12-24 11.81 11.93 11.73 11.87 -0.17% 69,421 82,100,643
2024-12-23 12.11 12.13 11.85 11.89 -1.16% 82,157 98,316,642
2024-12-20 11.98 12.1 11.93 12.03 +0.08% 59,217 71,260,142
2024-12-19 12.06 12.11 11.86 12.02 -1.48% 71,752 86,086,407
2024-12-18 12.24 12.33 12.14 12.2 -0.41% 59,595 72,865,836
2024-12-17 12.61 12.69 12.23 12.25 -2.55% 80,998 100,439,609
2024-12-16 12.67 12.8 12.52 12.57 -1.95% 75,421 95,363,404
2024-12-13 13.02 13.11 12.8 12.82 -3.03% 112,997 146,043,287
2024-12-12 13.11 13.53 13.1 13.22 +1.07% 162,876 216,447,592
2024-12-11 12.9 13.09 12.86 13.08 +1.79% 130,407 169,543,185
2024-12-10 13.04 13.09 12.77 12.85 +0.31% 124,840 161,073,002
2024-12-09 12.8 13 12.75 12.81 +1.03% 127,424 164,019,615
2024-12-06 12.57 12.72 12.51 12.68 +0.4% 83,894 105,910,254
2024-12-05 12.58 12.68 12.44 12.63 +0.16% 72,299 90,692,014
2024-12-04 12.51 12.74 12.45 12.61 +0.48% 98,895 124,740,341
2024-12-03 12.64 12.74 12.45 12.55 +0.08% 84,716 106,423,619
2024-12-02 12.4 12.54 12.37 12.54 +0.32% 83,914 104,733,782
2024-11-29 12.41 12.55 12.29 12.5 +0.81% 78,216 97,371,668
2024-11-28 12.45 12.7 12.37 12.4 -1.04% 85,841 107,655,856
2024-11-27 12.5 12.54 12.14 12.53 +0.16% 104,489 129,108,798
2024-11-26 12.36 12.73 12.27 12.51 -0.95% 140,791 176,481,237
2024-11-25 13.04 13.13 12.43 12.63 -2.24% 234,381 299,483,238
2024-11-22 12.86 13.19 12.76 12.92 +0.78% 238,887 309,596,989
2024-11-21 12.56 12.83 12.53 12.82 +2.07% 134,618 170,817,875
2024-11-20 12.38 12.58 12.34 12.56 +1.7% 103,807 129,606,149
2024-11-19 12.15 12.41 12.08 12.35 +2.66% 119,131 145,806,172
2024-11-18 12.34 12.56 11.96 12.03 -2.27% 144,832 176,528,813
2024-11-15 12.4 12.77 12.3 12.31 0% 179,831 225,279,271
2024-11-14 12.32 12.53 12.29 12.31 -1.05% 123,688 153,527,160
2024-11-13 12.31 12.57 12.26 12.44 +0.48% 102,748 127,815,703
2024-11-12 12.5 12.7 12.23 12.38 -2.06% 158,358 197,649,582
2024-11-11 12.56 12.64 12.46 12.64 0% 110,203 138,422,739
2024-11-08 12.88 12.99 12.52 12.64 -1.4% 173,914 221,777,935
2024-11-07 12.6 12.83 12.34 12.82 -1.61% 233,895 295,446,847
2024-11-06 12.94 13.2 12.89 13.03 +0.54% 230,457 300,655,779
2024-11-05 12.88 12.99 12.84 12.96 +0.47% 184,613 238,369,118
2024-11-04 12.82 12.94 12.72 12.9 -0.08% 109,228 140,221,745
2024-11-01 13 13.36 12.76 12.91 -1.97% 201,412 262,691,075
2024-10-31 13 13.29 12.92 13.17 +0.23% 163,630 214,967,799
2024-10-30 13.16 13.42 13 13.14 +1.23% 207,148 273,616,251
2024-10-29 12.97 13.19 12.88 12.98 0% 145,605 189,570,325
2024-10-28 12.87 13.03 12.85 12.98 +0.85% 107,815 139,472,031
2024-10-25 12.91 13 12.8 12.87 -0.69% 117,327 150,856,759
2024-10-24 12.91 13.06 12.81 12.96 -2.34% 148,399 191,750,038
2024-10-23 13.31 13.46 13.21 13.27 +0.3% 175,337 233,484,787
2024-10-22 13.33 13.48 13.1 13.23 -1.56% 214,610 284,717,448
2024-10-21 13.45 13.68 13.31 13.44 +0.22% 298,436 402,492,573
2024-10-18 13.49 13.73 13.26 13.41 +0.37% 364,279 490,618,513
2024-10-17 13.36 13.6 13.03 13.36 -2.41% 307,339 406,276,183
2024-10-16 12.88 13.99 12.63 13.69 +6.95% 445,870 589,247,172
2024-10-15 12.62 13 12.4 12.8 -0.78% 255,639 323,971,099
2024-10-14 12.36 12.98 12.02 12.9 +3.2% 357,625 452,673,622
2024-10-11 12.04 12.96 12.03 12.5 +4.08% 304,788 383,017,816
2024-10-10 11.8 12.28 11.8 12.01 +1.09% 166,468 200,443,963
2024-10-09 12.7 12.76 11.86 11.88 -9.59% 237,417 292,247,088
2024-10-08 13.73 13.85 12.46 13.14 +3.87% 392,180 515,539,722
2024-09-30 11.91 12.74 11.75 12.65 +7.2% 395,046 485,340,606
2024-09-27 11.66 11.8 11.53 11.8 +1.64% 141,228 165,002,671
2024-09-26 11.39 11.61 11.35 11.61 +1.22% 110,255 126,548,756
2024-09-25 11.45 11.71 11.45 11.47 +0.88% 147,496 170,493,901
2024-09-24 11.41 11.41 11.18 11.37 +0.09% 153,867 173,875,177
2024-09-23 10.88 11.52 10.86 11.36 +4.99% 198,320 223,038,732
2024-09-20 10.56 10.85 10.5 10.82 +1.98% 102,390 109,843,098
2024-09-19 10.56 10.65 10.18 10.61 +1.24% 108,114 112,961,399
2024-09-18 10.43 10.55 10.34 10.48 +1.06% 74,839 78,198,522
2024-09-13 10.48 10.59 10.33 10.37 +0.97% 89,849 93,717,272
2024-09-12 10.42 10.51 10.25 10.27 -1.91% 58,380 60,410,254
2024-09-11 10.4 10.48 10.31 10.47 +0.58% 34,997 36,469,896
2024-09-10 10.37 10.42 10.18 10.41 +0.68% 38,609 39,819,856
2024-09-09 10.3 10.41 10.17 10.34 -0.77% 39,069 40,195,106
2024-09-06 10.47 10.52 10.38 10.42 -0.19% 39,665 41,407,650
2024-09-05 10.37 10.47 10.35 10.44 +0.97% 36,094 37,547,548
2024-09-04 10.45 10.46 10.28 10.34 -1.71% 57,473 59,570,530
2024-09-03 10.55 10.67 10.46 10.52 -0.94% 61,354 64,605,725
2024-09-02 11.05 11.07 10.61 10.62 -4.24% 102,291 109,890,860
2024-08-30 11 11.17 10.92 11.09 +0.36% 66,160 73,216,609
2024-08-29 10.91 11.09 10.74 11.05 +1.01% 54,671 59,935,286
2024-08-28 11.1 11.18 10.9 10.94 -1.17% 68,678 75,625,582
2024-08-27 11.27 11.31 11.01 11.07 -2.81% 84,734 93,975,795
2024-08-26 11.59 11.65 11.26 11.39 +1.33% 86,644 98,938,446
2024-08-23 11.1 11.25 10.98 11.24 +0.72% 43,152 48,004,296
2024-08-22 11.41 11.47 11.11 11.16 -2.28% 59,990 67,438,493
2024-08-21 11.35 11.58 11.28 11.42 +1.06% 62,651 71,728,257
2024-08-20 11.64 11.64 11.26 11.3 -3% 81,743 93,133,472
2024-08-19 11.57 11.84 11.56 11.65 +2.19% 120,215 140,694,742
2024-08-16 11.6 11.68 11.37 11.4 -1.72% 70,180 80,466,794
2024-08-15 11.46 11.68 11.37 11.6 +0.35% 50,652 58,469,628
2024-08-14 11.57 11.73 11.5 11.56 -0.69% 43,273 50,145,697
2024-08-13 11.71 11.75 11.51 11.64 +0.87% 66,228 76,868,530
2024-08-12 11.45 11.57 11.42 11.54 -0.35% 51,637 59,247,383
2024-08-09 11.75 11.8 11.54 11.58 -0.43% 57,268 66,848,004
2024-08-08 11.6 11.65 11.45 11.63 -0.43% 60,384 69,750,366
2024-08-07 11.55 11.75 11.48 11.68 +0.26% 66,026 76,879,826
2024-08-06 11.73 11.93 11.43 11.65 -1.27% 122,428 142,354,416
2024-08-05 11.89 12.43 11.67 11.8 -3.44% 157,202 187,292,726
2024-08-02 11.76 12.25 11.75 12.22 +2.09% 161,044 194,173,022
2024-08-01 11.9 12.06 11.84 11.97 +1.27% 116,509 139,117,891
2024-07-31 11.52 11.82 11.5 11.82 +2.96% 119,062 139,023,328
2024-07-30 11.35 11.54 11.26 11.48 +0.97% 52,845 60,431,882
2024-07-29 11.46 11.57 11.33 11.37 +0.09% 45,126 51,562,453
2024-07-26 11.03 11.43 11.03 11.36 +1.88% 67,481 76,376,279
2024-07-25 11.06 11.23 11 11.15 -2.02% 91,870 101,786,603
2024-07-24 11.46 11.57 11.32 11.38 -0.44% 68,602 78,382,450
2024-07-23 11.82 11.97 11.38 11.43 -3.87% 121,029 140,877,681
2024-07-22 11.8 11.93 11.68 11.89 -0.75% 112,427 132,654,850
2024-07-19 12.2 12.21 11.86 11.98 -4.62% 152,540 182,657,666
2024-07-18 12.27 12.56 12.09 12.56 +1.21% 157,586 193,821,921
2024-07-17 12.99 13.02 12.41 12.41 -1.43% 260,559 330,278,340
2024-07-16 12.09 12.6 12.06 12.59 +4.14% 259,054 321,816,931
2024-07-15 11.92 12.27 11.88 12.09 +0.42% 145,678 176,789,344
2024-07-12 12.42 12.5 11.9 12.04 -1.15% 187,164 226,728,750
2024-07-11 11.84 12.24 11.75 12.18 +3.48% 186,248 224,944,593
2024-07-10 11.81 12.22 11.7 11.77 +0.68% 180,260 214,665,353
2024-07-09 11.4 11.72 11.26 11.69 +0.95% 126,581 145,766,836
2024-07-08 11.87 12.11 11.51 11.58 -2.69% 149,586 175,972,105
2024-07-05 11.42 11.96 11.33 11.9 +4.2% 155,571 182,061,666
2024-07-04 11.83 11.87 11.34 11.42 -1.89% 128,049 148,320,331
2024-07-03 11.62 11.72 11.55 11.64 +0.17% 52,277 60,838,156
2024-07-02 11.66 11.78 11.56 11.62 -0.85% 77,732 90,541,385
2024-07-01 11.56 11.82 11.56 11.72 +0.77% 99,300 116,192,360
2024-06-28 11.41 11.75 11.41 11.63 +2.56% 87,134 101,186,596
2024-06-27 11.57 11.64 11.33 11.34 -2.99% 72,858 83,527,542
2024-06-26 11.45 11.69 11.3 11.69 +1.39% 85,069 97,790,852
2024-06-25 11.59 11.72 11.48 11.53 -0.26% 73,646 85,160,466
2024-06-24 11.69 11.85 11.52 11.56 -3.91% 142,102 165,699,986
2024-06-21 12.41 12.45 12.02 12.03 -0.91% 156,763 190,883,647
2024-06-20 12.35 12.49 12.04 12.14 -1.3% 123,051 150,604,140
2024-06-19 12.13 12.48 12.08 12.3 +1.91% 157,055 193,679,031
2024-06-18 11.85 12.23 11.8 12.07 +1.94% 105,556 127,240,607
2024-06-17 12.03 12.1 11.82 11.84 -1.5% 87,338 104,075,761
2024-06-14 12 12.09 11.88 12.02 -0.25% 86,346 103,411,933
2024-06-13 12.26 12.29 11.91 12.05 -2.67% 141,508 170,515,900
2024-06-12 12 12.45 11.91 12.38 +3.08% 140,956 173,128,455
2024-06-11 11.95 12.08 11.81 12.01 -4.07% 168,716 201,253,534
2024-06-07 12.76 12.78 12.17 12.52 -0.79% 186,056 231,281,480
2024-06-06 12.77 12.95 12.5 12.62 +0.32% 206,515 262,618,113
2024-06-05 12.6 12.78 12.44 12.58 -2.4% 145,786 183,911,686
2024-06-04 12.98 13.13 12.77 12.89 -0.62% 146,008 188,366,644
2024-06-03 13.15 13.34 12.8 12.97 -2.99% 147,065 191,760,739
2024-05-31 13.34 13.54 13.13 13.37 -0.07% 140,074 186,617,826
2024-05-30 13.8 13.95 13.33 13.38 -4.36% 218,498 297,355,687
2024-05-29 13.45 14.3 13.38 13.99 +3.32% 317,394 443,796,674
2024-05-28 13.58 13.99 13.5 13.54 +0.59% 268,849 369,264,957
2024-05-27 13.04 13.49 13 13.46 +2.67% 230,483 306,307,024
2024-05-24 12.9 13.28 12.81 13.11 +0.31% 174,077 227,506,582
2024-05-23 13 13.27 12.93 13.07 -4.25% 196,551 257,505,834
2024-05-22 13.78 13.95 13.52 13.65 -0.87% 194,100 265,956,819
2024-05-21 14.15 14.25 13.71 13.77 -5.03% 332,457 463,676,266
2024-05-20 14.12 14.68 13.72 14.5 +6.77% 583,689 827,623,789
2024-05-17 13.42 13.59 13.33 13.58 +0.07% 154,995 208,849,456
2024-05-16 14.17 14.3 13.52 13.57 -2.44% 275,894 380,353,447
2024-05-15 13.97 14.29 13.82 13.91 -0.36% 275,114 386,249,746
2024-05-14 14.48 14.6 13.9 13.96 -3.86% 383,533 542,544,191
2024-05-13 14.58 15.23 14.43 14.52 -3.2% 405,031 596,865,155
2024-05-10 15.32 15.89 14.53 15 +0.94% 647,972 982,713,648
2024-05-09 14.11 15.46 14.11 14.86 +4.06% 695,712 1,019,922,270
2024-05-08 12.85 14.28 12.78 14.28 +10.02% 529,293 732,343,655
2024-05-07 12.81 13.13 12.69 12.98 +2.29% 232,200 300,002,228
2024-05-06 12 12.8 11.97 12.69 +2.42% 243,260 300,705,070
2024-04-30 12.51 12.81 12.27 12.39 -0.32% 260,730 326,066,607
2024-04-29 12.08 12.72 12 12.43 +2.9% 359,457 440,375,589
2024-04-26 11.4 12.08 11.3 12.08 +10.02% 270,342 323,691,639
2024-04-25 10.85 11.14 10.7 10.98 0% 87,825 96,074,427
2024-04-24 10.64 11.03 10.63 10.98 +3.1% 103,054 111,553,289
2024-04-23 10.98 11 10.6 10.65 -4.91% 151,703 163,027,249
2024-04-22 11.6 11.75 11.17 11.2 -5.41% 183,155 208,022,486
2024-04-19 11.48 12.02 11.48 11.84 +2.96% 219,697 259,301,990
2024-04-18 11.36 11.59 11.2 11.5 -0.78% 131,550 149,969,802
2024-04-17 11.39 11.73 11.3 11.59 +3.11% 138,448 159,087,951
2024-04-16 12.13 12.27 11.23 11.24 -7.11% 206,088 239,537,798
2024-04-15 12.28 12.35 11.77 12.1 -5.62% 248,222 299,692,492
2024-04-12 12.73 12.93 12.53 12.82 +3.55% 321,947 410,470,047
2024-04-11 12.19 12.81 12.06 12.38 -1.82% 237,280 293,847,212
2024-04-10 12.79 13.09 12.49 12.61 -1.41% 303,537 387,814,441
2024-04-09 13.06 13.12 12.65 12.79 -3.18% 348,220 446,756,595
2024-04-08 12.23 13.21 12.07 13.21 +9.99% 486,781 622,021,158
2024-04-03 11.72 12.19 11.64 12.01 +4.25% 318,241 379,341,290
2024-04-02 11.59 11.68 11.43 11.52 -0.6% 146,763 169,466,425
2024-04-01 11.69 11.78 11.44 11.59 +0.96% 182,059 211,303,370
2024-03-29 11.28 11.58 11.18 11.48 +4.46% 201,394 229,526,757
2024-03-28 10.69 11.05 10.69 10.99 +2.42% 68,924 75,072,292
2024-03-27 10.87 11.01 10.73 10.73 -1.2% 54,520 59,219,744
2024-03-26 10.96 10.97 10.68 10.86 -1% 74,487 80,552,683
2024-03-25 11.05 11.25 10.96 10.97 -0.63% 89,285 99,245,959
2024-03-22 11.28 11.31 11.01 11.04 -3.07% 107,853 119,883,108
2024-03-21 11.6 11.64 11.33 11.39 +1.52% 154,704 177,132,694
2024-03-20 11.2 11.3 11.16 11.22 -0.44% 57,380 64,342,481
2024-03-19 11.33 11.47 11.24 11.27 -0.79% 100,983 114,580,984
2024-03-18 11.33 11.41 11.2 11.36 -0.61% 96,626 109,218,076
2024-03-15 11.09 11.43 11.03 11.43 +1.6% 129,285 145,922,777
2024-03-14 11.37 11.49 11.16 11.25 -0.27% 122,422 139,150,632
2024-03-13 11.24 11.3 11.12 11.28 -0.18% 91,641 102,863,083
2024-03-12 11.42 11.44 11.23 11.3 -1.74% 133,544 150,968,073
2024-03-11 11.69 11.8 11.39 11.5 -0.95% 152,980 176,192,277
2024-03-08 12 12 11.37 11.61 -2.52% 226,222 260,996,335
2024-03-07 10.95 11.96 10.92 11.91 +9.47% 338,722 389,994,319
2024-03-06 10.93 10.99 10.68 10.88 -0.18% 114,801 124,350,210
2024-03-05 11 11.2 10.78 10.9 +1.21% 178,823 196,111,891
2024-03-04 10.88 10.97 10.62 10.77 +0.94% 111,807 120,593,834
2024-03-01 10.39 10.67 10.38 10.67 +2.2% 75,386 79,629,947
2024-02-29 10.13 10.45 10.13 10.44 +2.25% 62,488 64,596,468
2024-02-28 10.57 10.76 10.19 10.21 -3.5% 82,513 86,951,991
2024-02-27 10.42 10.59 10.38 10.58 +1.15% 47,979 50,320,097
2024-02-26 10.37 10.55 10.3 10.46 +0.87% 61,004 63,708,170
2024-02-23 10.23 10.38 10.2 10.37 +0.97% 59,023 60,852,462
2024-02-22 10.15 10.29 10.12 10.27 +0.69% 41,807 42,749,702
2024-02-21 10.2 10.44 10.15 10.2 +0.2% 88,799 91,506,939
2024-02-20 10.06 10.19 9.99 10.18 +0.2% 44,657 45,163,666
2024-02-19 10.34 10.36 10.03 10.16 -1.74% 66,169 67,427,098
2024-02-08 10.18 10.48 10.12 10.34 +1.77% 84,449 87,248,472
2024-02-07 9.78 10.17 9.68 10.16 +4.53% 91,169 91,367,029
2024-02-06 9.07 9.88 8.88 9.72 +6.81% 94,285 88,602,096
2024-02-05 9.66 9.7 8.89 9.1 -6.76% 81,183 74,917,721
2024-02-02 10.15 10.28 9.51 9.76 -3.75% 65,512 64,862,846
2024-02-01 10.2 10.39 10 10.14 -1.27% 54,340 55,380,706
2024-01-31 10.48 10.57 10.23 10.27 -3.11% 44,869 46,534,354
2024-01-30 10.69 10.9 10.58 10.6 -2.3% 29,000 31,178,508
2024-01-29 10.95 11.04 10.8 10.85 -1% 32,209 35,129,412
2024-01-26 10.95 11.11 10.9 10.96 +0.09% 46,748 51,411,156
2024-01-25 10.58 10.97 10.54 10.95 +3.2% 58,109 62,998,503
2024-01-24 10.57 10.66 10.2 10.61 +0.38% 55,071 57,743,540
2024-01-23 10.57 10.6 10.29 10.57 +0.38% 38,173 39,869,341
2024-01-22 10.92 11.17 10.38 10.53 -3.48% 52,737 56,674,850
2024-01-19 10.98 11.04 10.86 10.91 -1.27% 32,002 35,073,530
2024-01-18 11.08 11.12 10.47 11.05 -1.34% 84,391 90,848,303
2024-01-17 11.52 11.53 11.16 11.2 -3.2% 39,432 44,637,091
2024-01-16 11.7 11.72 11.49 11.57 -1.62% 32,270 37,394,947
2024-01-15 11.72 11.9 11.67 11.76 -0.25% 30,354 35,689,765
2024-01-12 11.65 11.89 11.62 11.79 +0.77% 41,086 48,603,762
2024-01-11 11.72 11.78 11.53 11.7 -0.17% 29,068 33,881,306
2024-01-10 11.66 11.84 11.52 11.72 +0.51% 30,875 36,133,447
2024-01-09 11.72 11.81 11.6 11.66 -0.68% 25,326 29,635,262
2024-01-08 11.95 12.03 11.7 11.74 -2.25% 49,211 58,047,447
2024-01-05 12.14 12.28 11.99 12.01 -1.07% 44,056 53,515,134
2024-01-04 12.16 12.26 12.06 12.14 -0.41% 39,102 47,389,647
2024-01-03 12.16 12.21 12.09 12.19 +0.16% 29,967 36,434,989
2024-01-02 12.05 12.22 12.04 12.17 +0.91% 44,476 54,046,958

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

чФмщЗСшВбф╗╜ 603995

2024年一季度

хНОх│░ш╢Еч║д 300180

近期数据

чБ╡х║╖шНпф╕Ъ 603669

近三个月

ч║│чЭ┐щЫ╖ш╛╛ 688522

2022-2023两年

хРЙшзЖф╝ахкТ 601929

2024年至今

хНОхЯ╣хКихКЫ 603121

近半年

ц░╕хТМшВбф╗╜ 605020

2023年全年

хоБц│вц╕п 601018

2023年全年

щШ┐чЯ│хИЫ 300706

近半年

хдзцЬЙшГ╜ц║Р 600403

2022-2023两年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
芯片
储能电池
大数据

STщ╣ПхНЪ (600804)

近期数据
元宇宙
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据

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