ф╕ЗцОзцЩ║щАа 603070

数据更新至:

添加到对比分析

14.19 -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

14.19
-0.84% -0.12
14.33
开盘价
14.48
最高价
14.08
最低价
22,776
成交量
数据更新至: 2025-03-25

技术指标

14.57
MA5 (5日均线)
15.06
MA10 (10日均线)
15.30
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 14.33 14.48 14.08 14.19 -0.84% 22,776 32,474,273
2025-03-24 14.35 14.62 13.8 14.31 -1.31% 58,548 83,055,644
2025-03-21 14.69 14.8 14.47 14.5 -2.36% 55,725 81,365,781
2025-03-20 14.94 15.18 14.63 14.85 -0.87% 65,866 97,847,147
2025-03-19 15.33 15.46 14.84 14.98 -2.6% 70,398 106,330,444
2025-03-18 15.3 15.47 15.15 15.38 +0.92% 70,950 108,310,251
2025-03-17 15.48 15.48 15.15 15.24 -1.8% 77,422 118,067,616
2025-03-14 15.65 15.98 14.98 15.52 -0.77% 106,150 162,617,947
2025-03-13 15.91 16.45 15.6 15.64 -2.07% 148,827 238,088,682
2025-03-12 15.71 16.31 15.65 15.97 +1.65% 189,770 303,589,142
2025-03-11 15.5 15.85 15.14 15.71 -0.25% 125,580 194,582,452
2025-03-10 15.17 15.78 14.69 15.75 +4.37% 159,692 247,335,742
2025-03-07 15.58 15.58 14.96 15.09 -3.58% 126,253 191,948,380
2025-03-06 15.44 15.85 15.38 15.65 +0.38% 152,310 238,200,933
2025-03-05 15.52 15.84 15.08 15.59 -1.2% 124,697 192,665,725
2025-03-04 14.93 15.88 14.93 15.78 +1.94% 152,515 236,895,181
2025-03-03 15.85 15.96 15.32 15.48 -0.19% 157,053 245,402,113
2025-02-28 16.16 16.5 15.27 15.51 -4.32% 253,224 401,791,418
2025-02-27 14.84 16.21 14.48 16.21 +9.97% 240,217 370,117,393
2025-02-26 14.93 15.1 14.6 14.74 -1.47% 113,988 168,504,944
2025-02-25 14.91 15.47 14.8 14.96 -2.03% 101,961 153,118,426
2025-02-24 15.22 15.3 14.79 15.27 -2.68% 155,163 233,414,076
2025-02-21 14.99 16.18 14.75 15.69 +4.05% 242,581 375,800,048
2025-02-20 14.7 15.09 14.51 15.08 +2.24% 151,945 226,286,857
2025-02-19 14.82 14.86 14.46 14.75 -0.54% 143,883 210,986,087
2025-02-18 15.6 15.75 14.72 14.83 -2.37% 242,825 368,536,431
2025-02-17 13.66 15.19 13.66 15.19 +9.99% 79,844 117,834,305
2025-02-14 13.99 14.09 13.71 13.81 -1% 55,673 77,515,337
2025-02-13 14.35 14.43 13.95 13.95 -3.66% 96,359 136,136,727
2025-02-12 14.45 14.7 14.26 14.48 -0.21% 104,018 150,745,233
2025-02-11 14.21 14.73 14.05 14.51 +1.82% 141,038 203,649,783
2025-02-10 14.2 14.46 13.93 14.25 +0.78% 115,228 163,392,486
2025-02-07 13.66 14.23 13.6 14.14 +3.51% 140,745 196,779,774
2025-02-06 13.43 13.66 13.25 13.66 +0.52% 83,730 112,848,157
2025-02-05 13.15 13.69 13.02 13.59 +4.38% 96,456 128,988,839
2025-01-27 14 14.08 12.95 13.02 -6.93% 99,708 133,597,578
2025-01-24 13.49 14.06 13.27 13.99 +2.12% 112,242 154,514,932
2025-01-23 14 14.45 13.53 13.7 -2.07% 170,458 239,102,494
2025-01-22 13.59 14.1 13.47 13.99 +2.49% 153,613 212,689,568
2025-01-21 13.66 14.1 13.24 13.65 +0.44% 99,485 135,036,676
2025-01-20 13.29 13.75 13.1 13.59 -0.73% 119,798 162,076,151
2025-01-17 13.63 14.38 13.48 13.69 -1.23% 124,146 171,195,617
2025-01-16 13.6 14.1 13.32 13.86 +2.21% 165,331 226,441,712
2025-01-15 14.16 14.16 13.46 13.56 -4.37% 153,856 210,912,383
2025-01-14 13.01 14.2 13.01 14.18 +6.62% 247,694 341,044,384
2025-01-13 13.7 14.56 13.3 13.3 -10.01% 209,670 286,067,010
2025-01-10 15.03 16.27 14.78 14.78 -9.99% 355,989 550,502,434
2025-01-09 15.85 16.42 15.26 16.42 +9.98% 441,118 705,734,060
2025-01-08 14.93 14.93 14.93 14.93 +10.02% 44,898 67,032,953
2025-01-07 12.33 13.57 12.31 13.57 +9.97% 60,912 81,359,354
2025-01-06 12.29 12.88 11.51 12.34 +0.16% 46,860 57,310,331
2025-01-03 13.18 13.3 12.22 12.32 -7.3% 58,910 74,650,634
2025-01-02 13 13.48 12.9 13.29 +0.99% 72,728 95,996,074
2024-12-31 12.73 14.01 12.72 13.16 +3.3% 80,756 107,300,240
2024-12-30 12.79 12.92 12.48 12.74 +0.08% 22,134 28,159,262
2024-12-27 12.46 12.94 12.46 12.73 +1.76% 26,973 34,452,131
2024-12-26 12.18 12.68 12.03 12.51 +2.63% 27,356 34,171,375
2024-12-25 12.73 12.77 11.98 12.19 -4.24% 32,027 39,163,257
2024-12-24 12.49 12.84 12.49 12.73 +2.58% 27,317 34,610,101
2024-12-23 13.03 13.21 12.3 12.41 -4.61% 35,635 45,176,121
2024-12-20 12.85 13.13 12.83 13.01 +0.93% 26,615 34,534,020
2024-12-19 12.8 12.98 12.62 12.89 -0.31% 28,914 37,063,592
2024-12-18 12.73 13.24 12.55 12.93 +1.57% 38,281 49,465,732
2024-12-17 13.14 13.27 12.66 12.73 -3.19% 44,386 57,141,481
2024-12-16 13.39 13.55 13.04 13.15 -2.74% 49,149 65,095,892
2024-12-13 13.79 13.9 13.42 13.52 -1.46% 81,046 111,230,224
2024-12-12 13.79 13.92 13.46 13.72 -1.86% 86,903 118,462,921
2024-12-11 13.56 14.37 13.53 13.98 -1.06% 174,402 243,316,478
2024-12-10 13.26 14.29 12.83 14.13 +8.78% 178,922 247,757,518
2024-12-09 12.65 13.32 12.58 12.99 +2.85% 73,847 95,892,060
2024-12-06 12.48 12.68 12.35 12.63 +1.28% 28,577 35,796,938
2024-12-05 12.36 12.57 12.34 12.47 +0.56% 22,856 28,508,304
2024-12-04 12.68 12.72 12.26 12.4 -1.9% 23,005 28,617,518
2024-12-03 12.72 12.79 12.55 12.64 -0.78% 27,386 34,599,421
2024-12-02 12.55 12.86 12.5 12.74 +1.59% 35,274 44,899,300
2024-11-29 12.35 12.64 12.3 12.54 +1.13% 29,852 37,363,746
2024-11-28 12.23 12.47 12.16 12.4 +1.14% 25,753 31,826,427
2024-11-27 12.1 12.29 11.75 12.26 +1.32% 26,468 31,758,889
2024-11-26 12.28 12.38 12 12.1 -1.22% 13,518 16,442,619
2024-11-25 12.06 12.25 11.89 12.25 +2.6% 20,339 24,596,161
2024-11-22 12.42 12.55 11.94 11.94 -3.01% 22,143 27,094,078
2024-11-21 12.38 12.47 12.18 12.31 -0.08% 24,962 30,787,492
2024-11-20 12.2 12.4 12.16 12.32 +0.65% 17,347 21,285,312
2024-11-19 11.91 12.32 11.81 12.24 +3.73% 20,136 24,194,221
2024-11-18 12 12.07 11.67 11.8 -1.34% 21,045 24,917,210
2024-11-15 12.25 12.4 11.9 11.96 -2.45% 19,735 24,052,884
2024-11-14 12.45 12.59 12.2 12.26 -1.84% 24,866 30,823,151
2024-11-13 12.35 12.49 12.12 12.49 +1.05% 23,482 28,965,935
2024-11-12 12.4 12.59 12.22 12.36 -0.32% 32,336 40,113,579
2024-11-11 12.28 12.43 12.18 12.4 +1.39% 28,511 35,141,660
2024-11-08 12.45 12.45 12.08 12.23 +0.41% 34,539 42,233,953
2024-11-07 11.86 12.18 11.84 12.18 +1.92% 24,132 29,156,429
2024-11-06 12.01 12.18 11.83 11.95 -0.42% 27,385 32,826,132
2024-11-05 11.83 12 11.78 12 +1.52% 22,565 26,843,886
2024-11-04 11.57 11.96 11.57 11.82 +2.34% 16,585 19,552,204
2024-11-01 11.98 12.08 11.5 11.55 -3.67% 27,553 32,312,286
2024-10-31 11.95 12.24 11.94 11.99 +0.59% 25,222 30,459,998
2024-10-30 12.15 12.22 11.85 11.92 -0.67% 17,524 21,074,943
2024-10-29 12.56 12.56 11.99 12 -3.15% 21,112 25,709,189
2024-10-28 12.34 12.42 12.22 12.39 +0.9% 19,344 23,905,207
2024-10-25 12.04 12.35 12.04 12.28 +1.91% 24,557 29,960,736
2024-10-24 12.13 12.23 11.91 12.05 0% 14,145 17,028,639
2024-10-23 12.02 12.28 12 12.05 +0.75% 21,983 26,637,919
2024-10-22 11.81 11.99 11.71 11.96 +1.18% 17,857 21,230,665
2024-10-21 11.8 11.99 11.77 11.82 +0.42% 19,781 23,475,399
2024-10-18 11.67 11.96 11.56 11.77 +1.55% 19,800 23,307,076
2024-10-17 11.72 11.86 11.56 11.59 -0.26% 10,952 12,795,599
2024-10-16 11.66 11.76 11.53 11.62 -0.26% 12,761 14,866,005
2024-10-15 11.9 11.98 11.64 11.65 -2.1% 16,721 19,719,920
2024-10-14 11.85 11.92 11.53 11.9 +2.67% 17,333 20,380,182
2024-10-11 11.98 12.06 11.44 11.59 -3.26% 19,074 22,348,926
2024-10-10 12.07 12.32 11.85 11.98 +1.27% 25,089 30,255,170
2024-10-09 12.98 12.98 11.8 11.83 -9.69% 44,040 53,881,694
2024-10-08 13.53 13.54 12.33 13.1 +6.42% 68,608 88,958,940
2024-09-30 11.8 12.42 11.43 12.31 +8.08% 59,947 72,362,993
2024-09-27 11.01 11.5 11.01 11.39 +4.5% 20,743 23,349,493
2024-09-26 10.6 10.91 10.55 10.9 +2.83% 17,112 18,452,308
2024-09-25 10.72 10.98 10.6 10.6 +0.66% 18,943 20,447,076
2024-09-24 10.28 10.54 10.18 10.53 +3.44% 16,920 17,573,840
2024-09-23 10.41 10.41 10.15 10.18 -1.55% 7,757 7,927,669
2024-09-20 10.48 10.48 10.2 10.34 -0.77% 8,279 8,534,319
2024-09-19 10.23 10.48 10.2 10.42 +2.36% 7,488 7,768,986
2024-09-18 10.28 10.31 10.07 10.18 -0.78% 9,189 9,334,280
2024-09-13 10.57 10.57 10.26 10.26 -3.02% 6,812 7,070,955
2024-09-12 10.47 10.65 10.46 10.58 +0.95% 8,701 9,214,969
2024-09-11 10.53 10.64 10.4 10.48 -0.1% 5,347 5,618,663
2024-09-10 10.36 10.55 10.2 10.49 +1.75% 8,238 8,530,664
2024-09-09 10.37 10.45 10.18 10.31 -0.58% 11,559 11,921,062
2024-09-06 10.7 10.72 10.35 10.37 -3.08% 9,110 9,543,173
2024-09-05 10.71 10.95 10.61 10.7 -0.09% 8,645 9,230,117
2024-09-04 10.68 10.81 10.66 10.71 -0.46% 6,209 6,671,824
2024-09-03 10.59 10.84 10.59 10.76 +0.84% 7,050 7,582,948
2024-09-02 10.73 10.87 10.65 10.67 -0.56% 9,598 10,341,462
2024-08-30 10.68 10.95 10.6 10.73 +0.75% 15,897 17,164,902
2024-08-29 10.39 10.71 10.28 10.65 +2.4% 13,545 14,347,257
2024-08-28 10.24 10.45 10.18 10.4 +1.56% 10,112 10,456,895
2024-08-27 10.49 10.52 10.21 10.24 -2.38% 9,008 9,302,550
2024-08-26 10.37 10.54 10.31 10.49 +1.16% 8,225 8,609,498
2024-08-23 10.53 10.59 10.31 10.37 -2.08% 10,369 10,776,110
2024-08-22 10.75 10.8 10.53 10.59 -1.03% 9,356 10,008,940
2024-08-21 10.66 10.73 10.58 10.7 0% 5,783 6,165,647
2024-08-20 11.1 11.11 10.61 10.7 -3.78% 19,625 21,070,723
2024-08-19 11.24 11.3 11.07 11.12 -1.07% 6,902 7,700,932
2024-08-16 11.29 11.3 11.16 11.24 0% 5,289 5,941,650
2024-08-15 11.22 11.4 11.03 11.24 +0.27% 9,489 10,662,102
2024-08-14 11.37 11.4 11.15 11.21 -0.97% 7,517 8,454,837
2024-08-13 11.18 11.32 11.11 11.32 +0.62% 8,008 8,987,261
2024-08-12 11.43 11.59 11.18 11.25 -1.57% 8,888 10,041,328
2024-08-09 11.46 11.59 11.39 11.43 +0.44% 8,925 10,246,457
2024-08-08 11.43 11.5 11.19 11.38 -0.61% 11,786 13,345,687
2024-08-07 11.59 11.7 11.44 11.45 -0.43% 11,778 13,595,167
2024-08-06 11.32 11.52 11.32 11.5 +2.68% 12,747 14,563,289
2024-08-05 11.68 11.74 11.19 11.2 -4.11% 15,951 18,233,783
2024-08-02 12.02 12.06 11.65 11.68 -3.39% 17,091 20,284,563
2024-08-01 11.99 12.2 11.96 12.09 +0.83% 18,486 22,365,178
2024-07-31 11.66 12.09 11.66 11.99 +2.3% 22,268 26,503,590
2024-07-30 11.54 11.76 11.42 11.72 +1.03% 13,428 15,576,402
2024-07-29 11.73 11.82 11.55 11.6 -0.94% 11,870 13,804,405
2024-07-26 11.54 11.76 11.54 11.71 +0.95% 14,224 16,628,664
2024-07-25 11.5 11.7 11.3 11.6 +1.22% 18,555 21,340,501
2024-07-24 11.99 11.99 11.4 11.46 -4.9% 33,578 39,008,246
2024-07-23 11.93 12.49 11.88 12.05 +1.01% 32,327 39,316,097
2024-07-22 11.9 12.17 11.8 11.93 -1% 17,275 20,669,743
2024-07-19 12.18 12.38 11.96 12.05 -1.07% 21,967 26,778,924
2024-07-18 12.21 12.34 11.78 12.18 -1.54% 32,064 38,753,565
2024-07-17 12.75 12.89 12.35 12.37 -4.26% 29,690 37,421,585
2024-07-16 12.5 13.23 12.16 12.92 +2.3% 49,552 62,719,812
2024-07-15 12.99 12.99 12.51 12.63 -4.61% 48,836 62,144,191
2024-07-12 12.83 13.49 12.77 13.24 +1.61% 100,345 132,809,159
2024-07-11 12.5 13.05 12.4 13.03 +5.25% 80,878 103,136,310
2024-07-10 12.61 12.65 12.26 12.38 -3.43% 54,508 67,870,325
2024-07-09 12.39 13.04 12.09 12.82 +0.94% 85,115 106,806,762
2024-07-08 12.27 12.7 11.96 12.7 +2.01% 62,275 77,008,151
2024-07-05 12.28 12.45 11.95 12.45 +2.05% 52,382 64,216,556
2024-07-04 12.57 12.66 12.16 12.2 -6.66% 78,272 96,944,592
2024-07-03 12.96 13.99 12.28 13.07 +2.35% 129,721 167,374,720
2024-07-02 11.57 12.77 11.52 12.77 +9.99% 56,342 69,048,210
2024-07-01 11.16 11.9 11.02 11.61 +3.75% 37,024 42,589,129
2024-06-28 10.85 11.35 10.82 11.19 +3.04% 20,601 22,956,587
2024-06-27 11.22 11.22 10.8 10.86 -3.29% 16,818 18,468,217
2024-06-26 10.95 11.26 10.85 11.23 +2.56% 18,060 19,945,896
2024-06-25 10.9 11.05 10.76 10.95 +0.64% 17,805 19,477,653
2024-06-24 11.54 11.56 10.86 10.88 -4.14% 24,695 27,316,411
2024-06-21 11.92 11.94 11.21 11.35 -3.98% 43,510 49,804,931
2024-06-20 12.05 12.43 11.62 11.82 -0.84% 55,670 66,907,990
2024-06-19 12.4 12.58 11.8 11.92 -2.77% 39,860 47,823,121
2024-06-18 11.79 12.26 11.63 12.26 +3.37% 24,362 29,147,242
2024-06-17 11.7 11.98 11.62 11.86 +0.85% 13,677 16,197,207
2024-06-14 11.6 11.98 11.53 11.76 +1.2% 20,627 24,249,747
2024-06-13 11.52 11.71 11.47 11.62 +0.78% 17,441 20,187,414
2024-06-12 11.45 11.65 11.35 11.53 +0.7% 10,159 11,705,417
2024-06-11 11.5 11.5 11.05 11.45 +0.44% 11,461 12,965,649
2024-06-07 11.38 11.44 11.09 11.4 +2.89% 15,291 17,237,211
2024-06-06 11.8 11.98 11 11.08 -7.05% 27,841 31,424,072
2024-06-05 12.43 12.43 11.91 11.92 -3.95% 16,349 19,753,701
2024-06-04 12.4 12.45 11.95 12.41 -0.48% 15,006 18,342,487
2024-06-03 12.97 12.98 12.3 12.47 -3.86% 24,469 30,720,534
2024-05-31 12.66 12.99 12.57 12.97 +2.45% 20,503 26,395,132
2024-05-30 12.99 13.05 12.58 12.66 -2.24% 18,273 23,337,490
2024-05-29 13.03 13.21 12.88 12.95 -0.54% 26,037 33,932,328
2024-05-28 12.7 13.12 12.67 13.02 +1.64% 30,267 39,328,841
2024-05-27 12.45 12.87 12.32 12.81 +2.15% 20,467 25,949,276
2024-05-24 12.5 12.93 12.32 12.54 +0.56% 14,932 18,934,039
2024-05-23 12.77 12.77 12.41 12.47 -2.35% 12,105 15,206,177
2024-05-22 12.67 12.89 12.64 12.77 +0.95% 12,019 15,333,324
2024-05-21 12.85 12.95 12.61 12.65 -1.71% 11,124 14,146,076
2024-05-20 12.76 12.95 12.75 12.87 +0.23% 16,846 21,644,327
2024-05-17 12.7 12.96 12.67 12.84 +0.16% 18,159 23,230,495
2024-05-16 13.1 13.34 12.8 12.82 -2.36% 29,264 37,932,739
2024-05-15 13.1 13.63 13.09 13.13 -1.06% 37,972 50,634,198
2024-05-14 12.9 13.88 12.86 13.27 +1.92% 42,463 57,014,439
2024-05-13 12.81 13.19 12.8 13.02 +0.46% 17,307 22,458,437
2024-05-10 12.99 13.06 12.71 12.96 +0.39% 14,040 18,148,958
2024-05-09 12.79 13.05 12.73 12.91 +1.73% 12,918 16,698,848
2024-05-08 12.8 12.99 12.69 12.69 -1.48% 11,466 14,681,286
2024-05-07 12.85 12.88 12.67 12.88 +0.55% 15,859 20,316,765
2024-05-06 12.5 12.86 12.5 12.81 +2.73% 13,359 17,030,901
2024-04-30 12.41 12.52 12.34 12.47 -0.4% 13,746 17,092,006
2024-04-29 12.07 12.53 11.94 12.52 +2.29% 24,391 29,953,262
2024-04-26 12.3 12.33 11.94 12.24 +1.24% 16,359 19,918,319
2024-04-25 12 12.2 11.9 12.09 +0.33% 11,883 14,369,837
2024-04-24 12.07 12.12 11.92 12.05 +0.75% 14,399 17,304,469
2024-04-23 11.9 12.12 11.85 11.96 +0.5% 11,951 14,288,020
2024-04-22 12.3 12.3 11.58 11.9 -0.83% 17,161 20,385,245
2024-04-19 12.19 12.32 11.92 12 -1.07% 16,044 19,414,909
2024-04-18 12.17 12.25 11.9 12.13 0% 15,716 19,070,996
2024-04-17 11.3 12.14 11.3 12.13 +8.01% 21,770 25,717,139
2024-04-16 11.86 11.87 10.9 11.23 -6.03% 27,678 31,123,122
2024-04-15 12.53 12.75 11.69 11.95 -5.23% 23,958 29,093,061
2024-04-12 12.77 12.92 12.58 12.61 -1.64% 10,236 13,026,684
2024-04-11 12.66 13.07 12.46 12.82 +1.02% 16,016 20,575,054
2024-04-10 13.13 13.16 12.61 12.69 -3.64% 14,482 18,566,046
2024-04-09 13.04 13.17 12.89 13.17 +2.25% 11,740 15,335,049
2024-04-08 13.35 13.4 12.88 12.88 -3.52% 13,558 17,722,908
2024-04-03 13.52 13.54 13.2 13.35 -0.82% 12,101 16,113,243
2024-04-02 13.38 13.55 13.23 13.46 +0.98% 16,438 22,056,027
2024-04-01 12.9 13.33 12.9 13.33 +2.62% 15,696 20,666,263
2024-03-29 12.9 13.12 12.83 12.99 +0.46% 11,976 15,500,505
2024-03-28 12.43 13.03 12.43 12.93 +2.62% 13,207 16,963,618
2024-03-27 13.19 13.24 12.6 12.6 -4.11% 14,145 18,239,281
2024-03-26 13.05 13.15 12.7 13.14 +0.84% 13,349 17,301,025
2024-03-25 13.28 13.45 13.03 13.03 -2.18% 18,876 24,962,235
2024-03-22 13.58 13.61 13.19 13.32 -2.13% 19,727 26,311,877
2024-03-21 13.71 13.77 13.35 13.61 -0.73% 22,553 30,561,798
2024-03-20 13.62 13.75 13.5 13.71 +0.73% 14,609 19,888,863
2024-03-19 13.5 13.7 13.39 13.61 +0.59% 20,772 28,212,381
2024-03-18 13.21 13.53 13.14 13.53 +2.42% 22,173 29,728,332
2024-03-15 13.02 13.21 13.02 13.21 +0.46% 15,229 19,953,227
2024-03-14 13.34 13.37 12.89 13.15 -0.83% 17,021 22,387,719
2024-03-13 13.24 13.42 13.17 13.26 -0.23% 13,142 17,416,319
2024-03-12 13.2 13.35 13.08 13.29 +0.76% 19,810 26,197,820
2024-03-11 12.99 13.28 12.9 13.19 +2.25% 25,379 33,332,026
2024-03-08 12.67 12.95 12.57 12.9 +1.82% 17,542 22,440,152
2024-03-07 12.99 13.09 12.62 12.67 -2.54% 27,304 35,100,115
2024-03-06 12.48 13.23 12.4 13 +3.59% 34,887 45,081,978
2024-03-05 12.84 12.84 12.4 12.55 -2.56% 19,277 24,297,290
2024-03-04 12.98 13.24 12.7 12.88 -0.77% 27,426 35,505,454
2024-03-01 12.48 13.04 12.44 12.98 +3.84% 27,865 35,687,682
2024-02-29 11.99 12.53 11.89 12.5 +3.56% 27,901 34,352,860
2024-02-28 13 13.4 11.92 12.07 -6.87% 41,911 53,384,784
2024-02-27 12.66 13 12.62 12.96 +1.01% 21,293 27,463,812
2024-02-26 12.72 13.07 12.45 12.83 +3.47% 26,695 34,137,056
2024-02-23 12.01 12.41 12 12.4 +3.33% 21,651 26,541,488
2024-02-22 11.66 12.1 11.66 12 +2.21% 16,777 19,989,032
2024-02-21 11.5 12.2 11.35 11.74 +1.47% 22,860 27,109,813
2024-02-20 11.64 11.64 11.3 11.57 +0.7% 15,487 17,786,427
2024-02-19 11.19 11.81 11.19 11.49 +3.79% 33,575 38,675,157
2024-02-08 10.1 11.07 9.72 11.07 +10.04% 42,384 44,547,689
2024-02-07 10.77 10.77 9.82 10.06 -4.91% 40,664 42,033,059
2024-02-06 10.4 10.96 9.7 10.58 -0.38% 33,708 34,664,782
2024-02-05 11.75 11.75 10.62 10.62 -10% 29,111 31,411,566
2024-02-02 12.5 12.79 11.23 11.8 -5.37% 20,985 25,135,246
2024-02-01 12.66 12.77 12.12 12.47 -1.27% 20,226 25,181,604
2024-01-31 13.5 13.57 12.53 12.63 -6.72% 29,158 37,730,717
2024-01-30 13.76 13.98 13.39 13.54 -2.73% 14,250 19,429,874
2024-01-29 14.48 14.55 13.84 13.92 -3.53% 12,375 17,412,681
2024-01-26 14.35 14.69 14.31 14.43 +0.42% 14,005 20,297,816
2024-01-25 13.86 14.37 13.67 14.37 +3.83% 18,722 26,402,875
2024-01-24 13.63 13.97 13.37 13.84 +1.91% 20,381 27,926,732
2024-01-23 13.91 13.91 13.3 13.58 -1.24% 15,683 21,378,856
2024-01-22 14.74 14.93 13.62 13.75 -6.78% 23,034 32,659,408
2024-01-19 15.16 15.26 14.75 14.75 -2.25% 15,977 23,781,492
2024-01-18 15.3 15.56 14.72 15.09 -1.44% 23,205 34,858,004
2024-01-17 15.78 15.95 15.31 15.31 -3.1% 27,511 43,068,822
2024-01-16 15.69 15.86 15.48 15.8 +0.64% 16,895 26,497,342
2024-01-15 15.7 15.82 15.51 15.7 -0.19% 11,930 18,689,971
2024-01-12 15.75 15.94 15.61 15.73 -0.06% 13,635 21,541,431
2024-01-11 15.55 15.86 15.44 15.74 +1.03% 12,802 20,028,441
2024-01-10 15.56 15.68 15.26 15.58 -0.06% 13,794 21,421,134
2024-01-09 15.4 15.99 15.4 15.59 +1.04% 14,134 22,152,888
2024-01-08 15.65 15.86 15.43 15.43 -2.22% 10,938 17,044,235
2024-01-05 15.97 16.18 15.7 15.78 -1.07% 14,665 23,339,899
2024-01-04 16.02 16.08 15.87 15.95 -0.44% 11,913 18,979,357
2024-01-03 16.02 16.12 15.88 16.02 0% 11,546 18,490,993
2024-01-02 16.06 16.17 15.96 16.02 -0.25% 17,806 28,627,189

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

цИСчИ▒цИСхо╢ 000560

2022-2023两年

хг╢хМЦшВбф╗╜ 003002

2023年全年

ц╡╖чОЛчФЯчЙй 000078

近三个月

ф╕нцЦЗф╝ахкТ 600373

2024年一季度

ч║│х╛очзСцКА 688690

近半年

цЦ░х╝АцЩо 300248

2024年一季度

ф╕ншБФщЗНчзС 000157

2022-2023两年

щФРцЦ░чзСцКА 300828

2022-2023两年

хНОщ▓БцБТхНЗ 600426

2022-2023两年

щ▓Бф┐бхИЫцКХ 600783

近三个月

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年一季度
元宇宙
虚拟现实
数字经济

хНОшГЬхдйцИР (600410)

近半年
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
芯片

хглхЕ░х╛о (600460)

2024年至今
大数据

STщ╣ПхНЪ (600804)

近半年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

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