цбРцШЖшВбф╗╜ 601233

数据更新至:

添加到对比分析

12.07 +0.84%

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

12.07
+0.84% +0.1
11.96
开盘价
12.09
最高价
11.92
最低价
101,482
成交量
数据更新至: 2025-03-25

技术指标

12.04
MA5 (5日均线)
12.07
MA10 (10日均线)
12.29
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 11.96 12.09 11.92 12.07 +0.84% 101,482 121,745,488
2025-03-24 12.02 12.11 11.85 11.97 +0.17% 196,373 235,422,499
2025-03-21 12.02 12.1 11.92 11.95 -0.91% 177,221 212,748,285
2025-03-20 12.11 12.15 12.03 12.06 -0.58% 154,020 185,897,589
2025-03-19 12.1 12.17 12.02 12.13 -0.16% 155,937 188,693,626
2025-03-18 12.18 12.2 12.11 12.15 0% 193,281 234,801,200
2025-03-17 12.11 12.22 12.06 12.15 +0.41% 259,117 314,681,798
2025-03-14 12 12.11 11.92 12.1 +0.67% 295,231 355,545,453
2025-03-13 12.11 12.15 11.96 12.02 -0.66% 285,739 343,717,313
2025-03-12 12.3 12.32 12.1 12.1 -1.63% 310,831 378,447,118
2025-03-11 12.2 12.3 12 12.3 +0.24% 258,178 314,114,536
2025-03-10 12.25 12.37 12.19 12.27 -0.24% 244,325 299,358,044
2025-03-07 12.23 12.43 12.18 12.3 -0.24% 345,215 423,990,484
2025-03-06 12.4 12.47 12.2 12.33 -0.64% 561,219 689,073,953
2025-03-05 12.87 12.94 12.38 12.41 -3.57% 463,681 581,903,522
2025-03-04 12.86 13.05 12.78 12.87 -0.08% 388,161 500,140,732
2025-03-03 12.75 13.2 12.74 12.88 +1.18% 554,809 720,034,714
2025-02-28 12.48 13.02 12.48 12.73 +1.84% 643,597 824,261,154
2025-02-27 12.4 12.55 12.3 12.5 +0.64% 294,216 365,406,556
2025-02-26 12.12 12.46 12.11 12.42 +2.39% 348,698 428,296,916
2025-02-25 12.32 12.43 12.11 12.13 -2.02% 327,818 401,083,701
2025-02-24 12.41 12.5 12.26 12.38 -0.88% 341,119 420,957,682
2025-02-21 12.55 12.62 12.41 12.49 -0.32% 263,962 330,043,726
2025-02-20 12.57 12.61 12.38 12.53 -0.56% 293,076 366,643,730
2025-02-19 12.56 12.68 12.45 12.6 +0.32% 236,793 297,562,042
2025-02-18 12.69 12.78 12.47 12.56 -0.95% 205,546 259,822,041
2025-02-17 12.73 12.99 12.58 12.68 -0.39% 233,166 295,270,066
2025-02-14 12.8 12.91 12.61 12.73 -0.31% 237,588 303,053,702
2025-02-13 13 13.25 12.75 12.77 -2.52% 334,178 430,735,195
2025-02-12 12.21 13.12 12.21 13.1 +6.68% 870,377 1,112,241,098
2025-02-11 12.23 12.31 12.15 12.28 +0.41% 232,631 284,648,774
2025-02-10 12.15 12.29 12.09 12.23 +0.33% 238,384 290,956,145
2025-02-07 11.9 12.25 11.87 12.19 +2.18% 355,606 431,724,126
2025-02-06 11.85 11.96 11.8 11.93 +0.34% 149,744 178,173,264
2025-02-05 11.94 12.02 11.82 11.89 -0.34% 172,777 205,879,410
2025-01-27 11.72 12.23 11.72 11.93 +2.23% 363,536 438,715,863
2025-01-24 11.62 11.73 11.55 11.67 +0.43% 167,990 195,389,559
2025-01-23 11.88 11.94 11.6 11.62 -1.36% 250,974 295,137,653
2025-01-22 11.9 11.92 11.71 11.78 -1.26% 186,351 219,561,928
2025-01-21 12.22 12.22 11.91 11.93 -2.13% 267,020 319,809,931
2025-01-20 12.15 12.25 12.11 12.19 +0.58% 200,556 244,373,124
2025-01-17 11.9 12.21 11.87 12.12 +1.51% 278,087 336,852,493
2025-01-16 11.96 12.09 11.84 11.94 0% 179,861 215,268,864
2025-01-15 12.06 12.15 11.9 11.94 -1.49% 176,378 211,599,370
2025-01-14 11.88 12.13 11.76 12.12 +1.85% 243,116 291,568,920
2025-01-13 11.7 12.08 11.69 11.9 +0.85% 204,084 243,790,405
2025-01-10 12.05 12.19 11.8 11.8 -2.32% 209,630 250,956,005
2025-01-09 12.1 12.34 12.06 12.08 -0.82% 242,101 294,837,711
2025-01-08 12.35 12.35 11.88 12.18 -1.77% 396,809 479,822,776
2025-01-07 12.17 12.41 11.95 12.4 +2.65% 413,540 506,725,289
2025-01-06 11.94 12.25 11.83 12.08 +0.5% 338,806 410,040,256
2025-01-03 11.75 12.28 11.72 12.02 +2.12% 541,958 655,232,798
2025-01-02 11.79 12.02 11.68 11.77 -0.25% 280,682 332,582,734
2024-12-31 12.02 12.07 11.76 11.8 -1.75% 219,006 259,649,060
2024-12-30 12.01 12.1 11.95 12.01 -0.08% 197,635 237,455,579
2024-12-27 11.93 12.04 11.84 12.02 +1.01% 252,334 301,735,174
2024-12-26 11.9 11.98 11.73 11.9 +0.08% 142,973 170,277,834
2024-12-25 12.03 12.05 11.76 11.89 -1.16% 159,623 189,104,471
2024-12-24 11.78 12.1 11.78 12.03 +1.78% 203,758 244,530,408
2024-12-23 11.76 12.08 11.75 11.82 +0.51% 266,967 318,614,409
2024-12-20 11.81 11.88 11.72 11.76 -0.68% 168,438 198,126,075
2024-12-19 11.9 11.91 11.73 11.84 -1.09% 179,018 211,439,352
2024-12-18 12.05 12.16 11.94 11.97 -0.66% 144,424 173,831,773
2024-12-17 12.13 12.18 11.99 12.05 -0.82% 159,438 192,459,862
2024-12-16 12.09 12.29 12.05 12.15 +0.33% 211,212 256,583,774
2024-12-13 12.4 12.4 12.08 12.11 -2.73% 292,970 357,000,772
2024-12-12 12.43 12.58 12.37 12.45 -0.08% 227,341 283,528,682
2024-12-11 12.24 12.59 12.2 12.46 +1.88% 341,731 423,678,000
2024-12-10 12.5 12.71 12.2 12.23 +0.25% 388,923 482,337,653
2024-12-09 12.07 12.33 12.06 12.2 +0.74% 252,090 307,720,778
2024-12-06 12.09 12.16 11.95 12.11 +0.08% 227,073 273,702,423
2024-12-05 12.08 12.27 11.99 12.1 -0.25% 244,675 295,864,754
2024-12-04 11.96 12.28 11.86 12.13 +0.83% 400,278 484,632,314
2024-12-03 11.7 12.25 11.6 12.03 +2.91% 472,594 564,931,165
2024-12-02 11.52 11.7 11.5 11.69 +1.21% 257,307 298,804,074
2024-11-29 11.35 11.64 11.31 11.55 +1.32% 211,384 242,624,971
2024-11-28 11.43 11.54 11.36 11.4 -0.26% 210,537 240,776,213
2024-11-27 11.3 11.44 11.13 11.43 +1.15% 191,219 215,635,192
2024-11-26 11.34 11.47 11.24 11.3 -0.35% 175,608 199,495,353
2024-11-25 11.46 11.56 11.24 11.34 -1.48% 301,240 343,224,290
2024-11-22 11.92 12 11.49 11.51 -3.84% 321,715 376,932,016
2024-11-21 12.11 12.17 11.92 11.97 -1.16% 234,955 281,485,107
2024-11-20 12.02 12.19 12.01 12.11 +0.58% 334,545 404,658,876
2024-11-19 11.99 12.1 11.78 12.04 +0.08% 316,733 378,891,951
2024-11-18 12.2 12.48 11.98 12.03 -0.99% 360,995 442,868,672
2024-11-15 12.29 12.34 12.13 12.15 -0.9% 212,940 260,595,073
2024-11-14 12.54 12.67 12.24 12.26 -2.54% 247,760 307,984,845
2024-11-13 12.51 12.67 12.42 12.58 +0.4% 275,213 345,014,557
2024-11-12 12.61 12.82 12.45 12.53 -0.79% 387,984 491,593,226
2024-11-11 12.69 12.69 12.43 12.63 -1.17% 390,175 489,350,720
2024-11-08 12.7 12.87 12.52 12.78 +1.51% 569,908 724,167,974
2024-11-07 12.26 12.59 12.21 12.59 +1.86% 401,408 500,704,596
2024-11-06 12.3 12.55 12.25 12.36 +0.16% 438,916 544,869,940
2024-11-05 12.17 12.43 12.03 12.34 +1.4% 484,112 593,341,108
2024-11-04 12.2 12.25 12.04 12.17 +0.83% 257,721 312,448,646
2024-11-01 11.74 12.4 11.71 12.07 +2.46% 645,330 783,484,124
2024-10-31 11.7 11.85 11.48 11.78 -0.93% 499,255 580,414,042
2024-10-30 11.94 12.05 11.8 11.89 -0.92% 317,578 378,143,399
2024-10-29 12.46 12.46 12 12 -3.15% 403,660 489,508,336
2024-10-28 12.08 12.64 11.98 12.39 +2.57% 490,311 604,890,386
2024-10-25 11.94 12.23 11.94 12.08 +0.75% 307,773 371,524,932
2024-10-24 12.18 12.18 11.9 11.99 -1.64% 250,863 300,620,615
2024-10-23 12.25 12.27 12 12.19 -0.08% 400,550 485,693,486
2024-10-22 11.9 12.2 11.86 12.2 +2.18% 300,931 362,353,235
2024-10-21 11.92 12.13 11.87 11.94 +0.34% 303,466 363,631,320
2024-10-18 11.65 12.16 11.54 11.9 +1.97% 357,462 422,708,886
2024-10-17 11.96 12.03 11.66 11.67 -2.26% 236,894 280,409,274
2024-10-16 11.76 12.09 11.72 11.94 +0.17% 235,418 281,079,873
2024-10-15 12.09 12.45 11.9 11.92 -2.53% 316,488 383,712,716
2024-10-14 12.1 12.32 11.93 12.23 +1.16% 292,304 355,533,155
2024-10-11 12.59 12.59 11.97 12.09 -3.97% 324,594 398,070,967
2024-10-10 12.54 12.99 12.4 12.59 +0.72% 421,367 534,441,316
2024-10-09 13.15 13.15 12.41 12.5 -7.95% 747,378 959,964,118
2024-10-08 14.86 14.88 12.74 13.58 +0.3% 1,329,069 1,836,853,050
2024-09-30 13.09 13.61 12.63 13.54 +9.46% 1,075,289 1,417,375,807
2024-09-27 12.05 12.4 11.9 12.37 +4.48% 424,616 516,510,169
2024-09-26 11.08 11.88 11 11.84 +6.47% 605,785 696,129,992
2024-09-25 11.19 11.61 11.07 11.12 +1.92% 705,313 801,077,258
2024-09-24 10.33 10.91 10.26 10.91 +6.44% 552,631 586,702,668
2024-09-23 10.2 10.38 10.15 10.25 -0.49% 196,380 201,626,227
2024-09-20 10.5 10.5 10.09 10.3 -2.28% 283,897 291,177,494
2024-09-19 10.3 10.68 10.1 10.54 +2.83% 308,570 321,831,571
2024-09-18 10.41 10.45 10.13 10.25 -1.63% 199,875 205,140,776
2024-09-13 10.7 10.73 10.42 10.42 -2.34% 184,122 194,216,659
2024-09-12 10.86 10.99 10.66 10.67 -1.48% 165,155 178,262,822
2024-09-11 10.8 10.91 10.63 10.83 -0.46% 136,571 147,214,462
2024-09-10 11.01 11.05 10.74 10.88 -1% 167,247 181,469,731
2024-09-09 11.09 11.09 10.88 10.99 -0.99% 177,491 194,748,429
2024-09-06 11.37 11.43 11.09 11.1 -2.8% 214,689 241,320,350
2024-09-05 11.39 11.57 11.25 11.42 -0.26% 235,411 268,013,648
2024-09-04 11.52 11.52 11.28 11.45 -1.29% 280,017 318,673,890
2024-09-03 11.52 11.61 11.33 11.6 +0.17% 214,243 246,131,068
2024-09-02 11.82 11.95 11.52 11.58 -2.61% 271,450 316,991,775
2024-08-30 11.7 12.18 11.48 11.89 +1.54% 348,304 414,614,168
2024-08-29 11.72 11.85 11.39 11.71 +0.17% 244,431 284,153,337
2024-08-28 11.65 11.75 11.6 11.69 +0.17% 129,938 151,669,574
2024-08-27 11.66 11.79 11.46 11.67 0% 193,581 224,359,590
2024-08-26 12.03 12.09 11.38 11.67 -3.15% 437,645 505,536,533
2024-08-23 12 12.18 11.98 12.05 0% 100,997 121,780,528
2024-08-22 12.13 12.18 11.96 12.05 -0.41% 146,635 176,750,144
2024-08-21 12.05 12.13 12 12.1 0% 93,603 113,068,775
2024-08-20 12.27 12.35 12.05 12.1 -1.63% 130,573 158,726,143
2024-08-19 12.22 12.51 12.2 12.3 +0.49% 172,257 212,942,936
2024-08-16 12.34 12.36 12.12 12.24 -0.49% 189,435 231,617,687
2024-08-15 12.41 12.69 12.21 12.3 -1.68% 321,052 397,260,558
2024-08-14 13 13.01 12.41 12.51 -3.62% 262,250 330,280,094
2024-08-13 12.89 12.98 12.83 12.98 +0.78% 91,196 117,818,456
2024-08-12 12.88 12.92 12.71 12.88 +0.08% 100,577 129,023,480
2024-08-09 13.12 13.16 12.84 12.87 -1.3% 119,694 155,565,253
2024-08-08 13 13.2 12.87 13.04 0% 162,369 211,931,762
2024-08-07 12.96 13.04 12.75 13.04 +0.15% 177,703 228,882,310
2024-08-06 13.11 13.22 12.88 13.02 0% 124,681 162,368,835
2024-08-05 13.35 13.66 12.99 13.02 -3.48% 228,789 302,681,045
2024-08-02 13.55 13.63 13.45 13.49 -1.32% 168,725 228,070,008
2024-08-01 14.07 14.2 13.55 13.67 -2.7% 167,864 230,631,055
2024-07-31 13.31 14.09 13.21 14.05 +5.4% 265,008 365,273,195
2024-07-30 13.56 13.56 13.24 13.33 -1.7% 183,968 245,401,096
2024-07-29 13.63 13.79 13.5 13.56 -0.8% 152,860 207,678,504
2024-07-26 13.65 13.83 13.51 13.67 -0.07% 172,429 235,157,942
2024-07-25 13.5 13.75 13.41 13.68 +0.96% 175,260 238,440,121
2024-07-24 13.7 13.9 13.43 13.55 -2.02% 210,396 286,430,687
2024-07-23 14.18 14.21 13.65 13.83 -2.47% 266,484 368,742,446
2024-07-22 14.42 14.62 14.1 14.18 -1.66% 172,765 247,100,541
2024-07-19 14.48 14.56 14.21 14.42 -0.96% 155,061 223,114,075
2024-07-18 14.22 14.78 14.21 14.56 +1.61% 244,628 354,196,762
2024-07-17 14.88 14.9 14.2 14.33 -3.44% 281,671 407,301,184
2024-07-16 15.13 15.22 14.69 14.84 -1.92% 212,495 315,926,598
2024-07-15 15.26 15.4 14.56 15.13 -0.2% 301,116 450,777,157
2024-07-12 15.13 15.4 14.88 15.16 +0.66% 265,311 401,979,144
2024-07-11 14.77 15.14 14.36 15.06 +3.22% 268,913 398,657,493
2024-07-10 14.51 14.77 14.36 14.59 +0.21% 207,921 303,910,679
2024-07-09 14.82 14.87 13.94 14.56 -1.95% 463,585 667,817,262
2024-07-08 15.15 15.25 14.73 14.85 -2.3% 215,008 321,775,486
2024-07-05 15.29 15.5 15.02 15.2 -0.13% 199,179 302,123,606
2024-07-04 15.4 15.72 15.19 15.22 -0.52% 225,702 348,803,818
2024-07-03 15.53 15.62 15.24 15.3 -1.29% 224,951 345,283,442
2024-07-02 16.38 16.42 15.39 15.5 -5.14% 397,992 626,142,166
2024-07-01 15.9 16.44 15.86 16.34 +2.38% 282,701 460,473,301
2024-06-28 15.9 16.17 15.79 15.96 +0.57% 218,870 349,716,212
2024-06-27 15.99 16.04 15.74 15.87 -0.75% 179,778 285,515,658
2024-06-26 15.93 16.11 15.72 15.99 -0.19% 217,489 345,831,114
2024-06-25 15.46 16.44 15.44 16.02 +2.82% 446,857 719,625,115
2024-06-24 15.56 15.95 15.48 15.58 0% 238,317 373,606,194
2024-06-21 15.38 15.84 15.27 15.58 +0.97% 227,719 356,162,315
2024-06-20 15.52 15.85 15.3 15.43 -0.77% 174,416 270,448,521
2024-06-19 15.73 15.98 15.47 15.55 -0.13% 245,057 383,941,518
2024-06-18 15.17 15.75 15.1 15.57 +2.91% 316,156 490,920,758
2024-06-17 15.15 15.33 15.04 15.13 -0.46% 167,232 254,008,020
2024-06-14 14.5 15.25 14.43 15.2 +4.61% 264,444 395,253,124
2024-06-13 14.88 14.88 14.41 14.53 -1.36% 179,841 263,049,676
2024-06-12 14.47 14.83 14.47 14.73 +1.17% 167,159 245,198,035
2024-06-11 14.65 14.66 14.36 14.56 -1.02% 170,009 247,048,847
2024-06-07 15.1 15.1 14.66 14.71 -1.47% 179,609 266,068,017
2024-06-06 15.08 15.23 14.9 14.93 -0.99% 189,488 285,156,454
2024-06-05 15.36 15.49 15.08 15.08 -1.76% 151,007 230,081,078
2024-06-04 14.84 15.42 14.81 15.35 +2.68% 202,342 307,770,107
2024-06-03 15.07 15.13 14.82 14.95 -0.86% 253,107 378,631,006
2024-05-31 15.13 15.59 15.03 15.08 +0.53% 314,271 478,599,343
2024-05-30 15.19 15.48 14.97 15 -1.77% 211,893 322,072,245
2024-05-29 15.15 15.48 15.03 15.27 +0.79% 220,632 336,809,413
2024-05-28 15.4 15.54 15.12 15.15 -2.32% 247,269 377,423,328
2024-05-27 15.53 15.59 15.13 15.51 -0.13% 313,507 481,421,202
2024-05-24 15.77 15.8 15.41 15.53 -1.71% 478,556 745,475,288
2024-05-23 14.95 15.98 14.95 15.8 +5.76% 1,038,343 1,627,950,405
2024-05-22 15.31 15.31 14.89 14.94 -2.54% 236,221 355,785,701
2024-05-21 15.27 15.55 15.16 15.33 +0.46% 269,040 412,623,161
2024-05-20 15.43 15.78 15.1 15.26 -0.91% 397,546 611,348,441
2024-05-17 14.92 15.4 14.92 15.4 +2.46% 296,955 452,386,144
2024-05-16 15.3 15.45 15 15.03 -1.57% 292,018 442,341,407
2024-05-15 15.05 15.59 14.86 15.27 +0.59% 402,378 614,815,180
2024-05-14 15.01 15.55 15 15.18 -0.07% 393,137 601,099,389
2024-05-13 15.33 15.33 14.75 15.19 -1.04% 561,425 843,126,713
2024-05-10 14.72 16 14.4 15.35 +4.28% 808,547 1,233,715,875
2024-05-09 14.65 14.95 14.58 14.72 +0.27% 325,931 480,931,803
2024-05-08 14.8 14.99 14.63 14.68 -1.08% 297,047 438,378,840
2024-05-07 15.15 15.29 14.76 14.84 -2.05% 550,430 820,563,796
2024-05-06 14.1 15.15 14.02 15.15 +10.02% 547,165 804,705,199
2024-04-30 13.75 14.12 13.56 13.77 +2.99% 429,051 595,275,101
2024-04-29 13.35 13.45 12.9 13.37 -0.07% 341,161 451,698,412
2024-04-26 13.46 13.79 13.06 13.38 -0.59% 312,455 416,936,467
2024-04-25 13.48 13.77 13.41 13.46 -0.66% 170,759 231,655,642
2024-04-24 13.87 13.87 13.4 13.55 -1.53% 157,465 212,801,975
2024-04-23 14.12 14.24 13.42 13.76 -3.03% 242,272 332,246,215
2024-04-22 14.38 14.54 14.11 14.19 -1.25% 177,597 254,552,324
2024-04-19 13.87 14.55 13.87 14.37 +2.79% 204,404 293,264,401
2024-04-18 13.84 14.28 13.8 13.98 +0.65% 146,964 205,980,656
2024-04-17 13.7 13.97 13.6 13.89 +1.09% 152,755 210,891,553
2024-04-16 14.06 14.3 13.71 13.74 -2.41% 163,099 227,945,856
2024-04-15 13.7 14.19 13.61 14.08 +2.47% 206,333 288,664,616
2024-04-12 13.95 13.95 13.54 13.74 -1.22% 173,353 237,990,336
2024-04-11 13.85 14.07 13.66 13.91 +0.36% 159,090 221,129,403
2024-04-10 14.05 14.12 13.75 13.86 -1.14% 161,554 224,750,260
2024-04-09 14.2 14.29 13.91 14.02 -1.2% 147,164 206,868,558
2024-04-08 14.29 14.64 14.15 14.19 -0.56% 297,370 427,758,615
2024-04-03 14.16 14.57 14.16 14.27 +0.35% 210,983 303,250,255
2024-04-02 14.16 14.38 14.1 14.22 +0.85% 166,214 236,772,735
2024-04-01 13.72 14.25 13.68 14.1 +2.62% 188,476 265,226,373
2024-03-29 13.33 13.78 13.32 13.74 +2.46% 124,629 170,159,336
2024-03-28 13.28 13.54 13.2 13.41 +0.37% 150,323 201,486,073
2024-03-27 13.3 13.62 13.2 13.36 +0.6% 149,027 199,938,412
2024-03-26 13.38 13.41 13.11 13.28 0% 100,930 133,892,005
2024-03-25 13.41 13.6 13.25 13.28 -1.12% 138,578 185,770,092
2024-03-22 13.58 13.72 13.38 13.43 -1.18% 120,934 163,015,090
2024-03-21 13.76 13.8 13.46 13.59 -1.02% 128,334 174,434,460
2024-03-20 13.76 13.89 13.67 13.73 -0.58% 112,967 155,655,844
2024-03-19 13.95 14 13.8 13.81 -1.57% 131,913 182,975,720
2024-03-18 13.9 14.25 13.81 14.03 +0.94% 167,873 234,898,732
2024-03-15 13.76 13.99 13.59 13.9 +0.51% 212,993 293,668,558
2024-03-14 14.03 14.14 13.73 13.83 -2.19% 225,606 313,474,727
2024-03-13 14.26 14.26 13.99 14.14 -0.21% 146,821 206,780,614
2024-03-12 14.5 14.59 14.03 14.17 -1.8% 252,897 358,937,926
2024-03-11 14.23 14.57 14.23 14.43 +0.84% 154,559 222,677,726
2024-03-08 14.16 14.49 14.15 14.31 +0.99% 126,321 180,763,745
2024-03-07 14.09 14.61 14.09 14.17 +0.64% 233,893 335,438,608
2024-03-06 13.87 14.38 13.81 14.08 +2.1% 207,917 293,710,983
2024-03-05 13.88 13.94 13.69 13.79 -0.93% 162,360 224,094,678
2024-03-04 13.56 14 13.5 13.92 +2.28% 188,969 260,638,352
2024-03-01 13.52 13.69 13.5 13.61 +0.07% 155,463 211,093,170
2024-02-29 13.1 13.73 13.04 13.6 +3.42% 213,086 287,678,980
2024-02-28 13.26 13.51 13.15 13.15 -1.28% 173,008 230,828,733
2024-02-27 13.19 13.38 13.03 13.32 +1.22% 147,053 194,865,948
2024-02-26 13.29 13.4 13.14 13.16 -1.57% 171,658 227,005,959
2024-02-23 13.23 13.46 13.05 13.37 +1.83% 127,533 168,906,745
2024-02-22 12.99 13.26 12.96 13.13 +0.31% 119,338 156,421,604
2024-02-21 12.99 13.43 12.8 13.09 +1.24% 253,160 333,375,517
2024-02-20 12.81 13.07 12.58 12.93 +1.17% 191,927 246,326,403
2024-02-19 13.35 13.35 12.61 12.78 -2.52% 307,246 393,928,465
2024-02-08 12.97 13.64 12.74 13.11 +1.08% 395,481 524,479,480
2024-02-07 11.79 12.98 11.62 12.97 +9.92% 392,862 492,519,685
2024-02-06 10.8 11.95 10.75 11.8 +8.16% 284,496 324,469,868
2024-02-05 11.31 11.47 10.63 10.91 -3.62% 344,910 380,617,498
2024-02-02 11.67 11.98 10.94 11.32 -3% 286,063 329,040,344
2024-02-01 11.78 11.94 11.56 11.67 -1.77% 299,126 351,330,082
2024-01-31 12.07 12.42 11.83 11.88 -3.02% 222,898 268,244,174
2024-01-30 12.6 12.66 12.2 12.25 -3.54% 152,492 190,012,734
2024-01-29 12.94 13.1 12.62 12.7 -2.38% 138,848 178,440,800
2024-01-26 13.01 13.17 12.95 13.01 -0.31% 106,189 138,711,358
2024-01-25 12.85 13.2 12.74 13.05 +2.59% 168,230 219,041,683
2024-01-24 12.6 12.9 12.32 12.72 +1.27% 169,355 214,114,277
2024-01-23 12.37 12.63 12 12.56 +1.62% 245,973 303,357,679
2024-01-22 12.95 12.99 12.25 12.36 -5.07% 245,026 309,773,264
2024-01-19 13.02 13.24 13 13.02 -0.53% 182,617 239,527,049
2024-01-18 13.11 13.18 12.77 13.09 -0.98% 212,538 275,081,294
2024-01-17 13.5 13.63 13.22 13.22 -2.65% 146,436 196,810,515
2024-01-16 13.68 13.8 13.48 13.58 -0.88% 195,142 265,886,885
2024-01-15 13.51 13.82 13.43 13.7 +1.41% 225,764 308,530,088
2024-01-12 13.3 13.77 13.3 13.51 +1.05% 423,342 574,569,027
2024-01-11 14.5 14.5 13.28 13.37 -9.42% 798,176 1,069,680,663
2024-01-10 14.71 14.86 14.59 14.76 -0.07% 120,938 178,626,973
2024-01-09 14.87 14.87 14.63 14.77 -0.14% 125,247 184,511,288
2024-01-08 14.91 15.1 14.79 14.79 -1.33% 122,457 182,663,068
2024-01-05 15.06 15.25 14.9 14.99 -1.06% 148,566 223,816,315
2024-01-04 15.12 15.33 15.08 15.15 +0.2% 138,655 210,692,312
2024-01-03 14.96 15.26 14.94 15.12 +0.6% 181,556 275,072,907
2024-01-02 15.05 15.3 15.03 15.03 -0.66% 160,255 242,573,568

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

чФ│цШКчзСцКА 300853

2023年全年

цБТчЫЫшГ╜ц║Р 605580

近半年

цЦ░ф║зф╕Ъ 300832

2023年全年

цМпф╕ЬхИ╢шНп 300158

2024年至今

хиБц┤╛ца╝ 603956

2024年一季度

чЩ╛щ╛ЩхИЫхЫн 605016

近三个月

хКЫцШЯшВбф╗╜ 300421

2024年一季度

STхТМх▒Х 000809

近期数据

ф╕нш┐Ьц╡╖шГ╜ 600026

近半年

хнжхдзцХЩшВ▓ 000526

2022-2023两年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
5G通信
新能源汽车
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
光伏产业

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