хНОч┐ФшВбф╗╜ 603112

数据更新至:

添加到对比分析

14.84 -4.13%

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

14.84
-4.13% -0.64
15.4
开盘价
15.55
最高价
14.68
最低价
121,905
成交量
数据更新至: 2025-03-25

技术指标

15.01
MA5 (5日均线)
14.12
MA10 (10日均线)
13.43
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 15.4 15.55 14.68 14.84 -4.13% 121,905 183,016,254
2025-03-24 15.03 15.81 14.94 15.48 +1.98% 208,251 320,722,855
2025-03-21 14.87 15.88 14.75 15.18 +2.71% 219,118 336,644,015
2025-03-20 14.39 15.37 14.39 14.78 -0.07% 255,320 383,563,342
2025-03-19 14.35 15.38 14.31 14.79 +5.79% 335,344 505,570,512
2025-03-18 13.1 14.02 13.1 13.98 +6.23% 128,142 175,326,250
2025-03-17 13 13.23 12.83 13.16 +1.7% 48,772 63,450,821
2025-03-14 12.89 12.97 12.62 12.94 +0.15% 48,920 62,695,588
2025-03-13 13.17 13.18 12.6 12.92 -1.9% 54,999 70,565,206
2025-03-12 13.32 13.39 13.12 13.17 -0.68% 55,039 72,737,954
2025-03-11 13.05 13.6 13.03 13.26 -0.3% 83,301 110,648,973
2025-03-10 12.6 13.4 12.51 13.3 +6.57% 137,485 180,452,198
2025-03-07 12.42 12.57 12.36 12.48 +0.48% 25,791 32,112,335
2025-03-06 12.41 12.51 12.3 12.42 +0.32% 24,813 30,794,869
2025-03-05 12.53 12.56 12.25 12.38 -1.04% 26,905 33,247,322
2025-03-04 12.59 12.66 12.41 12.51 -0.08% 16,007 20,084,865
2025-03-03 12.75 12.88 12.47 12.52 -1.49% 34,950 44,251,302
2025-02-28 12.82 13 12.64 12.71 -1.78% 31,297 40,016,023
2025-02-27 12.84 13.01 12.72 12.94 +0.94% 40,817 52,527,440
2025-02-26 12.45 13.05 12.36 12.82 +3.47% 48,732 62,532,538
2025-02-25 12.47 12.48 12.32 12.39 -0.72% 19,386 24,036,267
2025-02-24 12.7 12.7 12.32 12.48 -1.73% 31,836 39,760,467
2025-02-21 12.65 12.81 12.48 12.7 +0.79% 25,238 32,010,500
2025-02-20 12.59 12.63 12.46 12.6 +0.4% 16,063 20,168,232
2025-02-19 12.26 12.61 12.2 12.55 +2.53% 25,657 31,937,916
2025-02-18 12.36 12.53 12.2 12.24 -1.21% 20,543 25,442,016
2025-02-17 12.2 12.41 12.13 12.39 +1.47% 22,726 27,886,923
2025-02-14 12.18 12.29 12.14 12.21 0% 18,693 22,830,508
2025-02-13 12.53 12.53 12.2 12.21 -2.09% 25,958 31,954,646
2025-02-12 12.46 12.49 12.29 12.47 +0.08% 17,417 21,618,377
2025-02-11 12.64 12.67 12.41 12.46 -1.42% 26,047 32,528,326
2025-02-10 12.87 12.88 12.58 12.64 -1.4% 26,384 33,379,019
2025-02-07 12.83 12.98 12.66 12.82 -0.08% 26,633 34,234,636
2025-02-06 12.55 12.88 12.5 12.83 +2.23% 23,948 30,426,815
2025-02-05 13.01 13.09 12.49 12.55 -2.94% 30,618 38,828,676
2025-01-27 12.7 13.02 12.7 12.93 +1.81% 22,652 29,210,120
2025-01-24 12.72 12.8 12.54 12.7 -0.47% 21,245 26,876,720
2025-01-23 12.87 12.92 12.66 12.76 +0.16% 20,312 26,011,802
2025-01-22 13.03 13.03 12.73 12.74 -1.92% 19,266 24,688,644
2025-01-21 12.87 13.18 12.76 12.99 +1.01% 37,821 49,199,042
2025-01-20 12.91 13.13 12.83 12.86 -0.92% 24,296 31,468,218
2025-01-17 12.59 13.08 12.59 12.98 +1.72% 40,415 52,047,041
2025-01-16 12.67 13.05 12.52 12.76 +1.19% 47,421 60,889,432
2025-01-15 12.34 12.69 12.06 12.61 +2.11% 42,321 52,295,204
2025-01-14 12.14 12.37 12.01 12.35 +2.15% 30,894 37,709,430
2025-01-13 11.28 12.53 11.28 12.09 -3.51% 27,416 33,682,468
2025-01-10 12.76 12.8 12.53 12.53 -2.19% 18,683 23,619,025
2025-01-09 12.87 12.97 12.76 12.81 -0.47% 21,217 27,240,594
2025-01-08 12.65 13.04 12.46 12.87 +0.7% 30,177 38,544,546
2025-01-07 12.66 12.82 12.47 12.78 +0.87% 21,742 27,561,268
2025-01-06 12.44 12.87 12.11 12.67 +2.01% 39,080 49,434,576
2025-01-03 12.49 12.64 12.2 12.42 -0.64% 30,343 37,625,178
2025-01-02 12.5 12.78 12.37 12.5 0% 23,486 29,468,540
2024-12-31 12.8 12.84 12.44 12.5 -2.19% 21,626 27,333,472
2024-12-30 12.73 12.86 12.5 12.78 +0.87% 21,716 27,654,699
2024-12-27 12.51 12.79 12.45 12.67 +1.28% 22,923 29,032,209
2024-12-26 12.38 12.62 12.34 12.51 +0.97% 14,820 18,556,710
2024-12-25 12.5 12.63 12.31 12.39 -1.67% 16,740 20,845,970
2024-12-24 12.28 12.6 12.26 12.6 +1.2% 20,023 25,062,249
2024-12-23 12.72 12.77 12.38 12.45 -4.89% 30,076 37,739,722
2024-12-20 12.76 13.17 12.76 13.09 +2.59% 33,527 43,639,316
2024-12-19 12.58 12.82 12.58 12.76 -0.55% 30,060 38,156,058
2024-12-18 12.71 12.92 12.66 12.83 +0.71% 25,701 32,917,357
2024-12-17 13.21 13.24 12.7 12.74 -3.34% 30,218 39,031,829
2024-12-16 13.35 13.47 13.06 13.18 -1.72% 36,850 48,781,836
2024-12-13 13.7 13.7 13.2 13.41 -2.4% 77,286 103,596,007
2024-12-12 13.86 13.87 13.66 13.74 -1.01% 37,880 51,977,135
2024-12-11 13.52 13.9 13.42 13.88 +3.12% 61,160 83,980,163
2024-12-10 13.98 14.08 13.42 13.46 -1.54% 32,413 44,523,402
2024-12-09 13.37 13.68 13.33 13.67 +1.48% 36,522 49,647,815
2024-12-06 13.28 13.47 13.18 13.47 +1.35% 22,952 30,605,505
2024-12-05 13.22 13.55 13.2 13.29 0% 22,335 29,793,015
2024-12-04 13.42 13.51 13.25 13.29 -0.97% 24,075 32,198,255
2024-12-03 13.43 13.67 13.4 13.42 -0.67% 33,461 45,160,300
2024-12-02 13.45 13.65 13.36 13.51 +1.12% 35,938 48,517,158
2024-11-29 13.33 13.54 13.15 13.36 +1.6% 32,716 43,590,973
2024-11-28 13.22 13.27 13.12 13.15 -0.3% 18,768 24,778,150
2024-11-27 12.99 13.19 12.83 13.19 +1.15% 22,354 29,091,179
2024-11-26 13.12 13.29 12.97 13.04 -0.76% 22,199 29,102,111
2024-11-25 12.7 13.25 12.7 13.14 +4.04% 37,495 48,954,467
2024-11-22 12.99 13.06 12.6 12.63 -3.37% 27,818 35,607,613
2024-11-21 13.19 13.36 12.95 13.07 -0.53% 27,168 35,735,550
2024-11-20 12.93 13.21 12.88 13.14 +2.18% 26,710 34,749,807
2024-11-19 12.61 12.88 12.57 12.86 +1.74% 24,017 30,674,201
2024-11-18 12.58 12.98 12.43 12.64 +0.24% 30,226 38,287,380
2024-11-15 13.15 13.2 12.55 12.61 -4.54% 45,580 58,975,563
2024-11-14 13.23 13.5 13.08 13.21 +0.23% 58,873 78,056,114
2024-11-13 12.72 13.2 12.66 13.18 +3.62% 72,008 94,104,972
2024-11-12 12.75 12.88 12.6 12.72 -0.39% 38,145 48,597,899
2024-11-11 12.38 12.78 12.3 12.77 +2.82% 42,269 53,441,920
2024-11-08 12.52 12.68 12.3 12.42 -0.32% 46,121 57,854,214
2024-11-07 12.27 12.49 12.21 12.46 +1.38% 33,812 41,931,585
2024-11-06 12.45 12.45 12.12 12.29 -1.05% 43,593 53,627,360
2024-11-05 12.37 12.48 12.29 12.42 +0.4% 37,661 46,604,080
2024-11-04 12 12.4 11.95 12.37 +3.78% 39,294 48,122,952
2024-11-01 12.32 12.32 11.88 11.92 -3.09% 47,382 57,029,810
2024-10-31 12.25 12.4 12.22 12.3 -0.4% 29,349 36,122,352
2024-10-30 12.29 12.4 12.15 12.35 +0.32% 30,531 37,459,721
2024-10-29 12.6 12.64 12.24 12.31 -1.99% 36,314 44,916,307
2024-10-28 12.42 12.57 12.12 12.56 +1.13% 55,860 69,141,347
2024-10-25 11.93 12.46 11.85 12.42 +4.11% 54,814 66,975,409
2024-10-24 11.78 12.02 11.74 11.93 +0.17% 52,488 62,444,959
2024-10-23 12.02 12.19 11.71 11.91 -4.03% 91,995 108,841,589
2024-10-22 12.32 12.86 12.28 12.41 +0.65% 42,828 53,591,984
2024-10-21 12.42 12.57 12.1 12.33 -0.56% 43,680 53,839,869
2024-10-18 12 12.5 11.94 12.4 +2.23% 30,908 37,924,284
2024-10-17 12.32 12.46 12.13 12.13 -0.74% 22,696 27,826,069
2024-10-16 12.2 12.43 12.08 12.22 -1.05% 21,916 26,743,041
2024-10-15 12.74 12.77 12.33 12.35 -3.44% 31,636 39,637,115
2024-10-14 12.3 12.98 12.26 12.79 +4.84% 54,563 68,954,269
2024-10-11 12.56 12.56 12.1 12.2 -2.87% 29,941 36,707,901
2024-10-10 12.91 13.11 12.5 12.56 -1.88% 39,504 50,321,549
2024-10-09 13.81 13.81 12.77 12.8 -6.57% 64,651 85,162,292
2024-10-08 14.32 14.32 12.92 13.7 +5.22% 75,029 102,043,691
2024-09-30 12.48 13.14 12.34 13.02 +8.05% 54,777 70,117,466
2024-09-27 11.65 12.05 11.65 12.05 +4.06% 26,300 31,351,339
2024-09-26 11.23 11.59 11.11 11.58 +2.66% 35,734 40,463,775
2024-09-25 11.51 11.83 11.23 11.28 -2.08% 50,455 58,102,439
2024-09-24 11.36 11.55 11.26 11.52 +1.5% 26,797 30,662,830
2024-09-23 11.53 11.67 11.3 11.35 -1.56% 33,339 38,119,194
2024-09-20 11.8 11.8 11.45 11.53 -1.71% 33,289 38,473,966
2024-09-19 11.73 11.88 11.64 11.73 +0.09% 18,064 21,196,538
2024-09-18 11.89 11.89 11.54 11.72 -0.68% 21,486 25,072,670
2024-09-13 11.89 12.12 11.66 11.8 -0.17% 32,041 38,017,508
2024-09-12 11.41 11.86 11.41 11.82 +3.05% 37,082 43,359,492
2024-09-11 11.6 11.6 11.33 11.47 0% 17,984 20,568,085
2024-09-10 11.4 11.48 11.26 11.47 +0.79% 20,056 22,811,708
2024-09-09 11.43 11.48 11.28 11.38 -0.26% 19,767 22,479,859
2024-09-06 11.49 11.59 11.37 11.41 -0.7% 22,333 25,583,956
2024-09-05 11.48 11.49 11.36 11.49 +0.7% 20,885 23,914,902
2024-09-04 11.22 11.5 11.14 11.41 +1.42% 26,630 30,285,481
2024-09-03 11.15 11.28 10.95 11.25 +1.81% 30,586 34,213,345
2024-09-02 11 11.24 10.89 11.05 +0.64% 45,700 50,867,111
2024-08-30 10.95 11.26 10.93 10.98 -0.18% 51,226 56,791,302
2024-08-29 10.78 11.03 10.62 11 +2.52% 29,904 32,640,757
2024-08-28 10.57 10.81 10.53 10.73 +0.28% 24,127 25,787,110
2024-08-27 10.74 10.9 10.63 10.7 -1.47% 37,323 40,103,458
2024-08-26 10.46 11.13 10.46 10.86 +4.62% 71,789 78,010,006
2024-08-23 10.39 10.51 10.23 10.38 -1.14% 38,527 39,913,668
2024-08-22 10.35 10.58 10.29 10.5 +1.45% 47,034 49,351,714
2024-08-21 10.45 10.65 10.13 10.35 -4.17% 86,548 89,971,547
2024-08-20 10.45 11.09 10.44 10.8 +7.14% 108,394 116,433,389
2024-08-19 10 10.14 9.91 10.08 +1.72% 17,515 17,617,982
2024-08-16 9.98 10.05 9.85 9.91 +0.3% 9,535 9,499,326
2024-08-15 9.77 10.04 9.7 9.88 +0.82% 11,008 10,865,812
2024-08-14 9.98 9.98 9.8 9.8 -1.01% 8,091 7,967,048
2024-08-13 9.81 9.9 9.75 9.9 +0.51% 7,426 7,306,426
2024-08-12 10 10 9.71 9.85 -0.61% 12,265 12,053,351
2024-08-09 9.92 10.09 9.9 9.91 0% 10,098 10,071,967
2024-08-08 10.1 10.1 9.83 9.91 -0.7% 13,284 13,224,228
2024-08-07 10.09 10.1 9.95 9.98 -0.8% 12,339 12,346,241
2024-08-06 10.16 10.17 9.95 10.06 +1.51% 12,137 12,180,495
2024-08-05 10.03 10.21 9.9 9.91 -2.08% 15,745 15,780,422
2024-08-02 10.29 10.3 10.07 10.12 -1.08% 14,462 14,720,734
2024-08-01 10.45 10.49 10.19 10.23 -1.45% 20,526 21,147,634
2024-07-31 10 10.44 9.92 10.38 +3.8% 24,561 25,109,968
2024-07-30 10.22 10.22 9.8 10 +1.01% 13,251 13,213,414
2024-07-29 10.04 10.09 9.85 9.9 -1.59% 15,905 15,800,155
2024-07-26 9.93 10.18 9.8 10.06 +3.5% 23,977 24,153,795
2024-07-25 9.69 9.9 9.51 9.72 +0.52% 18,553 18,055,691
2024-07-24 9.89 9.89 9.65 9.67 -1.93% 25,743 25,073,033
2024-07-23 10.13 10.19 9.85 9.86 -3.05% 18,400 18,397,092
2024-07-22 10.2 10.27 10.1 10.17 +0.39% 9,798 9,958,535
2024-07-19 10.29 10.33 10.08 10.13 -0.59% 12,166 12,387,670
2024-07-18 10.11 10.22 10 10.19 +0.39% 13,107 13,226,353
2024-07-17 10.29 10.3 10.11 10.15 -1.36% 13,521 13,739,589
2024-07-16 10.41 10.46 10.2 10.29 -1.06% 17,306 17,814,989
2024-07-15 10.67 10.68 10.25 10.4 -2.53% 20,331 21,101,451
2024-07-12 10.8 10.84 10.56 10.67 -1.39% 15,405 16,453,061
2024-07-11 10.52 10.83 10.41 10.82 +4.74% 15,805 16,881,271
2024-07-10 10.47 10.53 10.29 10.33 -1.24% 13,796 14,340,300
2024-07-09 10.08 10.53 9.92 10.46 +4.5% 22,613 23,107,766
2024-07-08 10.3 10.32 9.98 10.01 -2.82% 18,898 19,077,128
2024-07-05 10.18 10.35 9.99 10.3 +0.98% 12,627 12,830,209
2024-07-04 10.39 10.53 10.13 10.2 -1.92% 13,971 14,431,035
2024-07-03 10.51 10.64 10.36 10.4 -1.98% 13,344 13,968,349
2024-07-02 10.62 10.67 10.51 10.61 -0.19% 12,615 13,370,954
2024-07-01 10.56 10.7 10.35 10.63 +1.14% 14,028 14,773,098
2024-06-28 10.5 10.68 10.44 10.51 +0.29% 14,981 15,817,898
2024-06-27 10.95 10.95 10.43 10.48 -3.94% 18,427 19,538,476
2024-06-26 10.59 10.95 10.41 10.91 +4.3% 19,204 20,592,324
2024-06-25 10.22 10.58 10.22 10.46 +2.05% 23,953 25,066,241
2024-06-24 10.74 10.78 10.2 10.25 -5.18% 34,405 35,759,033
2024-06-21 11.01 11.01 10.74 10.81 -0.83% 17,923 19,423,978
2024-06-20 11.27 11.27 10.85 10.9 -2.59% 20,021 22,033,966
2024-06-19 11.32 11.37 11.18 11.19 -0.8% 12,261 13,810,348
2024-06-18 11.25 11.31 11.11 11.28 +1.17% 17,697 19,872,430
2024-06-17 11.2 11.24 11.1 11.15 -0.45% 19,754 22,077,615
2024-06-14 11.16 11.36 11.11 11.2 -0.36% 18,274 20,529,096
2024-06-13 11.19 11.32 11.13 11.24 +0.27% 16,801 18,860,934
2024-06-12 11.19 11.26 11 11.21 +0.27% 24,800 27,637,121
2024-06-11 11.23 11.29 10.89 11.18 -0.45% 27,279 30,123,715
2024-06-07 11.04 11.28 10.99 11.23 +2.46% 35,972 40,240,054
2024-06-06 11.52 11.52 10.85 10.96 -6% 36,385 40,103,313
2024-06-05 11.83 11.98 11.63 11.66 -2.02% 30,832 36,176,069
2024-06-04 12.02 12.04 11.74 11.9 -0.58% 34,863 41,229,837
2024-06-03 12.3 12.34 11.91 11.97 -2.6% 29,099 35,053,341
2024-05-31 12.3 12.4 12.2 12.29 +0.66% 14,753 18,176,880
2024-05-30 12.34 12.34 12.11 12.21 -0.25% 17,775 21,684,477
2024-05-29 12.46 12.46 12.21 12.24 -0.89% 18,727 23,074,897
2024-05-28 12.58 12.72 12.32 12.35 -1.98% 19,905 24,843,738
2024-05-27 12.44 12.61 12.36 12.6 +1.29% 15,785 19,698,113
2024-05-24 12.36 12.63 12.36 12.44 -0.48% 15,992 19,962,036
2024-05-23 12.56 12.76 12.4 12.5 -1.73% 18,646 23,412,522
2024-05-22 13.09 13.09 12.52 12.72 -2.68% 43,226 55,057,684
2024-05-21 13.12 13.25 13 13.07 +0.15% 19,856 26,056,984
2024-05-20 12.97 13.13 12.93 13.05 +1.08% 21,989 28,649,388
2024-05-17 13.13 13.16 12.79 12.91 -1.45% 33,479 43,228,227
2024-05-16 13.34 13.38 13.05 13.1 -1.21% 28,020 36,987,288
2024-05-15 13.69 13.7 13.2 13.26 -3.14% 36,797 49,291,583
2024-05-14 13.43 13.9 13.35 13.69 +1.03% 36,347 49,508,260
2024-05-13 13.54 13.67 13.33 13.55 +0.07% 25,335 34,078,773
2024-05-10 13.47 13.65 13.28 13.54 +1.04% 22,108 29,757,093
2024-05-09 13.43 13.64 13.37 13.4 -0.07% 26,867 36,176,679
2024-05-08 13.45 13.56 13.36 13.41 -1.03% 20,600 27,723,487
2024-05-07 13.56 13.65 13.29 13.55 -0.73% 43,922 58,987,403
2024-05-06 13.13 13.85 13.13 13.65 +4.36% 63,035 85,045,090
2024-04-30 12.49 13.45 12.49 13.08 +3.81% 62,760 81,342,457
2024-04-29 12.75 12.9 12.52 12.6 -0.71% 51,071 64,892,803
2024-04-26 12.58 12.9 12.51 12.69 +0.4% 41,510 52,653,874
2024-04-25 12.62 12.77 12.52 12.64 +0.16% 23,227 29,305,462
2024-04-24 12.67 12.67 12.36 12.62 +0.64% 30,288 38,022,085
2024-04-23 12.75 12.78 12.31 12.54 -3.17% 44,795 56,098,963
2024-04-22 12.71 12.96 12.33 12.95 +0.78% 54,467 69,445,886
2024-04-19 12.36 12.98 12.23 12.85 +3.88% 76,998 98,002,553
2024-04-18 11.66 12.57 11.64 12.37 +5.91% 55,441 68,269,131
2024-04-17 11.4 11.76 11.4 11.68 +4.57% 25,481 29,569,526
2024-04-16 11.85 11.89 11.15 11.17 -5.18% 43,756 49,542,141
2024-04-15 12.18 12.3 11.65 11.78 -3.6% 36,725 43,904,682
2024-04-12 12.1 12.36 12.1 12.22 +1.58% 20,877 25,560,528
2024-04-11 11.8 12.16 11.8 12.03 +0.5% 13,139 15,795,228
2024-04-10 12.09 12.29 11.85 11.97 -2.13% 23,565 28,429,237
2024-04-09 11.97 12.55 11.92 12.23 +2.43% 20,895 25,346,134
2024-04-08 12.15 12.16 11.92 11.94 -1.89% 14,098 16,960,102
2024-04-03 12.07 12.22 11.88 12.17 +0.25% 16,824 20,332,260
2024-04-02 12.31 12.31 12.02 12.14 +1% 20,482 24,849,736
2024-04-01 11.88 12.11 11.88 12.02 +1.01% 27,445 32,920,721
2024-03-29 11.64 11.95 11.52 11.9 +2.59% 17,041 19,997,944
2024-03-28 11.34 11.77 11.31 11.6 +1.05% 15,225 17,706,155
2024-03-27 11.63 11.84 11.48 11.48 -2.21% 16,225 18,841,731
2024-03-26 11.72 11.87 11.47 11.74 -0.17% 27,227 31,755,078
2024-03-25 11.93 12.14 11.72 11.76 -2.24% 21,675 25,879,616
2024-03-22 12.19 12.35 12 12.03 -1.31% 11,200 13,550,204
2024-03-21 12.18 12.36 12.12 12.19 +0.08% 17,816 21,752,666
2024-03-20 12.4 12.42 12.11 12.18 -2.33% 24,187 29,552,081
2024-03-19 11.96 12.58 11.95 12.47 +4.53% 52,430 65,050,364
2024-03-18 11.72 11.96 11.72 11.93 +0.93% 17,290 20,541,070
2024-03-15 11.84 11.93 11.67 11.82 -0.67% 19,866 23,427,509
2024-03-14 11.7 12.19 11.59 11.9 +0.59% 50,829 60,724,969
2024-03-13 11.34 12.4 11.13 11.83 +3.23% 36,594 42,559,874
2024-03-12 10.94 11.49 10.83 11.46 +5.14% 34,280 38,129,496
2024-03-11 10.74 10.91 10.66 10.9 +1.77% 24,437 26,404,686
2024-03-08 10.6 10.77 10.46 10.71 +0.75% 22,451 23,847,075
2024-03-07 10.69 10.9 10.46 10.63 -0.56% 20,066 21,553,590
2024-03-06 10.64 10.74 10.55 10.69 +0.75% 11,544 12,295,969
2024-03-05 10.81 10.95 10.53 10.61 -1.76% 23,645 25,226,430
2024-03-04 10.88 10.98 10.55 10.8 -0.28% 30,684 33,006,977
2024-03-01 10.75 10.88 10.58 10.83 +0.28% 27,631 29,686,214
2024-02-29 10.27 10.87 10.21 10.8 +5.26% 33,317 34,877,985
2024-02-28 10.94 11.07 10.23 10.26 -6.3% 53,486 57,772,053
2024-02-27 10.72 10.95 10.61 10.95 +0.27% 26,923 29,057,125
2024-02-26 10.4 10.97 10.4 10.92 +5.2% 38,975 42,046,320
2024-02-23 10.3 10.45 10.06 10.38 +0.58% 24,194 24,979,017
2024-02-22 10.17 10.35 9.98 10.32 +1.38% 26,771 27,177,969
2024-02-21 9.83 10.49 9.83 10.18 +2.11% 29,480 30,183,393
2024-02-20 9.76 10.15 9.76 9.97 +1.01% 27,100 26,936,881
2024-02-19 9.3 9.93 9.3 9.87 +6.47% 51,416 49,904,893
2024-02-08 8.61 9.33 8.29 9.27 +9.32% 65,119 57,204,343
2024-02-07 8.62 9.13 8.24 8.48 -1.05% 55,066 47,852,785
2024-02-06 8.17 8.92 7.82 8.57 +1.42% 52,909 43,688,014
2024-02-05 9.16 9.24 8.39 8.45 -9.33% 60,226 51,867,359
2024-02-02 9.92 10.06 8.98 9.32 -6.05% 49,449 46,826,643
2024-02-01 10.1 10.19 9.79 9.92 -2.07% 41,859 41,679,459
2024-01-31 10.5 10.64 10.1 10.13 -3.34% 39,249 40,474,472
2024-01-30 10.52 10.86 10.36 10.48 -2.42% 42,989 45,735,747
2024-01-29 11.03 11.28 10.65 10.74 -2.54% 61,883 67,943,431
2024-01-26 11.34 11.7 11.02 11.02 -2.82% 95,871 108,662,477
2024-01-25 10.77 11.34 10.72 11.34 +9.99% 36,516 41,056,259
2024-01-24 10.43 10.46 9.87 10.31 -1.25% 41,255 41,896,470
2024-01-23 10.59 10.6 10.17 10.44 -0.85% 30,971 32,071,416
2024-01-22 11.23 11.23 10.46 10.53 -6.07% 28,670 31,139,073
2024-01-19 11.38 11.46 11.1 11.21 -1.49% 25,557 28,782,875
2024-01-18 11.55 11.64 11.08 11.38 -2.32% 36,044 40,786,946
2024-01-17 11.97 12.01 11.59 11.65 -2.75% 29,964 35,416,800
2024-01-16 11.92 12.04 11.83 11.98 +0.84% 20,374 24,293,238
2024-01-15 12.1 12.1 11.76 11.88 -1% 26,846 31,938,331
2024-01-12 12.07 12.15 11.93 12 -0.08% 14,210 17,120,438
2024-01-11 11.83 12.08 11.78 12.01 +1.01% 20,156 24,106,991
2024-01-10 11.92 12.02 11.67 11.89 -0.75% 21,754 25,837,533
2024-01-09 11.78 12.08 11.72 11.98 +1.7% 21,852 26,098,766
2024-01-08 11.99 12.06 11.73 11.78 -2% 24,881 29,570,331
2024-01-05 12.24 12.4 12 12.02 -1.15% 17,570 21,330,503
2024-01-04 12.26 12.26 12.07 12.16 -0.82% 19,941 24,162,773
2024-01-03 12.43 12.43 12.04 12.26 -0.24% 30,553 37,334,308
2024-01-02 12.26 12.39 12.11 12.29 +1.15% 34,307 42,172,409

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

цЧащФбщУ╢шбМ 600908

近三个月

щДВх░ФхдЪцЦп 600295

近期数据

ш╛╜ц╕пшВбф╗╜ 601880

2024年至今

хЕГчеЦшВбф╗╜ 603886

近三个月

х╕Эхеех╛о 688381

2022-2023两年

STшИЬхдй 600287

2024年至今

шЛПшГ╜шВбф╗╜ 600925

近期数据

щб╢хЫ║щЫЖхИЫ 300749

2024年一季度

щ╕┐чЙ╣чзСцКА 300176

近期数据

хЫ╜шНпшВбф╗╜ 600511

2023年全年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
智能制造
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
虚拟现实
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年

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