ц╡╖цШЯшВбф╗╜ 603115

数据更新至:

添加到对比分析

14.67 +1.17%

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

14.67
+1.17% +0.17
14.38
开盘价
14.7
最高价
14.38
最低价
14,806
成交量
数据更新至: 2025-03-25

技术指标

14.77
MA5 (5日均线)
14.81
MA10 (10日均线)
14.69
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 14.38 14.7 14.38 14.67 +1.17% 14,806 21,574,761
2025-03-24 14.74 14.78 14.25 14.5 -1.29% 26,286 38,051,076
2025-03-21 14.89 14.95 14.64 14.69 -1.41% 23,828 35,182,586
2025-03-20 15.06 15.09 14.85 14.9 -1.32% 24,593 36,787,659
2025-03-19 15.01 15.24 14.82 15.1 +0.33% 35,048 52,640,577
2025-03-18 15.06 15.14 14.94 15.05 -0.46% 33,042 49,652,814
2025-03-17 14.82 15.15 14.73 15.12 +1.34% 48,370 72,255,345
2025-03-14 14.45 15.12 14.32 14.92 +3.04% 57,553 84,957,554
2025-03-13 14.75 14.75 14.35 14.48 -1.5% 26,468 38,374,643
2025-03-12 14.61 14.75 14.6 14.7 +0.62% 27,728 40,687,588
2025-03-11 14.39 14.61 14.32 14.61 +0.83% 30,487 44,118,657
2025-03-10 14.84 14.86 14.46 14.49 -1.43% 46,040 67,228,639
2025-03-07 14.5 14.84 14.47 14.7 +1.1% 41,362 60,831,432
2025-03-06 14.55 14.56 14.43 14.54 +0.35% 38,326 55,608,877
2025-03-05 14.37 14.59 14.32 14.49 +0.28% 35,794 51,794,504
2025-03-04 14.59 14.6 14.31 14.45 -1.3% 36,436 52,422,806
2025-03-03 14.38 14.64 14.32 14.64 +1.46% 54,699 79,137,924
2025-02-28 14.3 14.6 14.3 14.43 -0.48% 40,014 57,826,177
2025-02-27 14.89 14.9 14.31 14.5 -2.55% 69,196 100,389,612
2025-02-26 14.76 15.05 14.64 14.88 +0.27% 93,656 138,760,558
2025-02-25 15.56 15.97 14.65 14.84 -2.94% 160,234 241,345,375
2025-02-24 13.9 15.29 13.8 15.29 +10% 56,259 84,081,010
2025-02-21 13.59 14.05 13.55 13.9 +1.98% 36,823 50,739,484
2025-02-20 13.62 13.66 13.43 13.63 +1.34% 14,634 19,866,456
2025-02-19 13.32 13.64 13.23 13.45 +1.13% 16,446 22,207,516
2025-02-18 13.6 13.6 13.23 13.3 -1.85% 16,565 22,223,967
2025-02-17 13.52 13.61 13.27 13.55 +1.88% 17,317 23,366,142
2025-02-14 13.48 13.5 13.28 13.3 -0.45% 15,012 20,055,706
2025-02-13 13.77 13.77 13.34 13.36 -2.41% 13,363 18,032,553
2025-02-12 13.63 13.7 13.52 13.69 +0.51% 10,574 14,423,001
2025-02-11 13.58 13.68 13.53 13.62 +0.07% 15,212 20,710,533
2025-02-10 13.61 13.78 13.47 13.61 0% 14,679 19,917,741
2025-02-07 13.71 13.85 13.56 13.61 -0.73% 21,600 29,492,231
2025-02-06 13.33 13.74 13.33 13.71 +2.85% 21,219 28,836,025
2025-02-05 13.56 13.64 13.26 13.33 -1.7% 18,974 25,377,814
2025-01-27 13.66 13.75 13.49 13.56 -0.07% 13,133 17,869,012
2025-01-24 13.55 13.59 13.3 13.57 +1.27% 15,678 21,212,002
2025-01-23 13.48 13.56 13.35 13.4 -0.07% 14,616 19,678,261
2025-01-22 13.59 13.59 13.31 13.41 -0.07% 11,105 14,944,552
2025-01-21 13.41 13.47 13.23 13.42 +0.22% 13,602 18,156,823
2025-01-20 13.1 13.46 13.1 13.39 +2.21% 16,231 21,644,530
2025-01-17 13.03 13.2 12.87 13.1 +0.38% 9,187 12,011,520
2025-01-16 13.11 13.18 12.86 13.05 +0.69% 8,914 11,636,396
2025-01-15 12.99 13.07 12.9 12.96 -0.15% 13,471 17,497,422
2025-01-14 12.35 13.04 12.35 12.98 +5.19% 17,805 22,738,162
2025-01-13 12.38 12.4 12.04 12.34 -1.75% 16,265 19,967,358
2025-01-10 12.8 12.85 12.56 12.56 -1.26% 11,198 14,234,353
2025-01-09 12.46 12.9 12.46 12.72 +1.6% 15,416 19,662,780
2025-01-08 12.52 12.58 12.18 12.52 +0.16% 13,634 16,945,178
2025-01-07 12.44 12.53 12.19 12.5 +1.87% 14,501 17,916,190
2025-01-06 12.25 12.51 11.82 12.27 -0.16% 20,823 25,414,635
2025-01-03 12.69 12.88 12.2 12.29 -3% 13,741 17,262,585
2025-01-02 12.79 13.06 12.6 12.67 -1.86% 13,422 17,219,346
2024-12-31 13.14 13.24 12.86 12.91 -1.75% 11,476 14,961,313
2024-12-30 13.21 13.24 12.97 13.14 -0.3% 10,775 14,159,509
2024-12-27 13 13.29 13 13.18 +1.38% 9,294 12,255,038
2024-12-26 12.74 13.13 12.74 13 +1.4% 9,299 12,113,674
2024-12-25 13.13 13.13 12.72 12.82 -2.36% 13,499 17,352,463
2024-12-24 13.02 13.25 12.91 13.13 +1.78% 11,661 15,279,884
2024-12-23 13.47 13.64 12.85 12.9 -4.66% 23,373 30,769,363
2024-12-20 13.34 13.65 13.34 13.53 +1.05% 12,319 16,685,218
2024-12-19 13.3 13.45 13.17 13.39 +0.6% 13,725 18,273,711
2024-12-18 13.46 13.46 13.15 13.31 -0.52% 16,498 21,923,556
2024-12-17 13.78 13.88 13.35 13.38 -3.39% 18,431 24,994,043
2024-12-16 13.88 13.96 13.78 13.85 +0.65% 15,310 21,223,116
2024-12-13 13.97 13.98 13.75 13.76 -1.43% 14,385 19,913,823
2024-12-12 14.05 14.05 13.79 13.96 +0.07% 15,610 21,684,104
2024-12-11 13.86 14 13.8 13.95 +1.16% 15,197 21,160,267
2024-12-10 14.2 14.3 13.75 13.79 -0.86% 20,265 28,343,053
2024-12-09 13.76 14.03 13.72 13.91 +1.02% 16,206 22,533,580
2024-12-06 13.76 13.94 13.76 13.77 -0.15% 15,081 20,846,987
2024-12-05 13.75 13.89 13.71 13.79 -0.58% 16,428 22,659,296
2024-12-04 13.91 13.95 13.68 13.87 -0.36% 18,275 25,307,258
2024-12-03 13.88 13.92 13.76 13.92 +0.22% 17,764 24,593,406
2024-12-02 14.07 14.09 13.71 13.89 -1.49% 44,152 61,034,395
2024-11-29 13.37 14.15 13.36 14.1 +4.44% 40,180 55,623,801
2024-11-28 13.6 13.65 13.45 13.5 -0.74% 14,343 19,436,243
2024-11-27 13.49 13.6 12.99 13.6 +0.82% 17,504 23,226,377
2024-11-26 13.6 13.68 13.45 13.49 -1.1% 12,580 17,079,007
2024-11-25 13.19 13.7 13.19 13.64 +3.02% 18,401 24,946,983
2024-11-22 13.69 13.79 13.24 13.24 -3.07% 19,228 26,148,718
2024-11-21 13.51 13.68 13.5 13.66 +0.37% 11,435 15,572,436
2024-11-20 13.53 13.63 13.35 13.61 +0.59% 12,195 16,535,252
2024-11-19 13.18 13.56 13.02 13.53 +4.08% 15,753 21,036,522
2024-11-18 13.29 13.49 12.94 13 -2.18% 16,071 21,178,796
2024-11-15 13.39 13.62 13.29 13.29 -1.34% 14,865 19,981,684
2024-11-14 13.67 13.76 13.45 13.47 -1.68% 14,540 19,789,396
2024-11-13 13.5 13.8 13.49 13.7 +1.03% 16,164 22,049,726
2024-11-12 13.77 13.91 13.48 13.56 -1.88% 26,859 36,844,645
2024-11-11 13.68 13.89 13.55 13.82 +1.02% 22,981 31,595,133
2024-11-08 13.77 13.95 13.62 13.68 -0.44% 18,995 26,183,047
2024-11-07 13.62 13.75 13.48 13.74 +0.96% 14,952 20,403,656
2024-11-06 13.62 13.75 13.49 13.61 +0.07% 19,380 26,394,528
2024-11-05 13.45 13.62 13.34 13.6 +1.12% 20,629 27,926,504
2024-11-04 13.41 13.72 13.31 13.45 +0.3% 28,912 39,061,183
2024-11-01 13.75 13.81 13.32 13.41 -2.33% 29,405 39,843,468
2024-10-31 14.01 14.01 13.7 13.73 -0.87% 18,297 25,341,628
2024-10-30 13.65 13.99 13.65 13.85 +0.51% 16,605 23,002,674
2024-10-29 14.25 14.25 13.72 13.78 -2.27% 34,258 47,608,489
2024-10-28 13.84 14.11 13.65 14.1 +2.55% 36,269 50,216,434
2024-10-25 13.57 13.84 13.57 13.75 +1.1% 24,919 34,110,912
2024-10-24 13.71 13.79 13.32 13.6 +0.67% 29,225 39,750,564
2024-10-23 13.52 13.85 13.29 13.51 +4.89% 62,976 85,624,444
2024-10-22 12.81 12.9 12.72 12.88 +0.63% 15,383 19,706,948
2024-10-21 12.59 13.1 12.55 12.8 +1.67% 21,972 28,087,285
2024-10-18 12.34 12.66 12.34 12.59 +2.03% 14,982 18,739,168
2024-10-17 12.49 12.65 12.34 12.34 0% 11,477 14,348,120
2024-10-16 12.1 12.47 12.1 12.34 +0.33% 10,709 13,227,250
2024-10-15 12.49 12.61 12.25 12.3 -1.91% 16,688 20,771,475
2024-10-14 12.05 12.65 12 12.54 +5.11% 32,656 40,253,165
2024-10-11 12.9 13.12 11.81 11.93 -7.88% 49,218 60,342,132
2024-10-10 13.52 13.53 12.86 12.95 -1.52% 32,125 42,127,178
2024-10-09 13.47 13.78 12.83 13.15 -2.81% 53,642 71,243,922
2024-10-08 13.79 13.79 12.88 13.53 +7.89% 48,876 65,322,800
2024-09-30 12.02 12.65 11.9 12.54 +8.1% 47,049 57,908,586
2024-09-27 11.27 11.66 11.27 11.6 +3.39% 10,186 11,691,304
2024-09-26 11.04 11.23 10.96 11.22 +1.54% 15,572 17,228,445
2024-09-25 10.99 11.26 10.99 11.05 +0.55% 16,688 18,625,890
2024-09-24 10.9 11.01 10.73 10.99 +1.85% 13,160 14,349,109
2024-09-23 10.63 10.87 10.57 10.79 +0.47% 11,859 12,721,583
2024-09-20 10.83 10.89 10.61 10.74 -0.83% 12,234 13,132,648
2024-09-19 10.61 10.89 10.58 10.83 +2.07% 9,254 9,966,694
2024-09-18 10.68 10.79 10.47 10.61 -0.66% 9,422 9,956,661
2024-09-13 10.83 11.03 10.66 10.68 -1.39% 16,396 17,738,310
2024-09-12 10.87 11.02 10.83 10.83 -0.37% 6,335 6,906,185
2024-09-11 10.84 11.03 10.77 10.87 +0.09% 10,061 10,992,154
2024-09-10 10.81 10.89 10.58 10.86 +0.84% 8,377 9,018,816
2024-09-09 10.7 10.89 10.66 10.77 +0.47% 13,723 14,829,348
2024-09-06 10.81 10.98 10.7 10.72 -1.38% 11,729 12,705,795
2024-09-05 10.88 10.95 10.78 10.87 0% 10,675 11,592,874
2024-09-04 10.91 11.02 10.82 10.87 -1.36% 14,151 15,437,412
2024-09-03 10.82 11.08 10.7 11.02 +2.13% 25,065 27,503,539
2024-09-02 10.66 10.96 10.66 10.79 +1.22% 21,206 22,958,323
2024-08-30 10.61 10.76 10.54 10.66 -0.09% 27,477 29,317,629
2024-08-29 10.29 10.7 10.2 10.67 +3.49% 29,565 31,099,033
2024-08-28 10.1 10.37 10.03 10.31 +1.58% 24,758 25,476,773
2024-08-27 10.25 10.28 10.08 10.15 +0.2% 30,716 31,335,125
2024-08-26 10.01 10.42 9.86 10.13 +6.3% 42,934 43,753,117
2024-08-23 9.53 9.55 9.37 9.53 0% 5,889 5,570,820
2024-08-22 9.6 9.72 9.5 9.53 -0.52% 6,989 6,701,953
2024-08-21 9.55 9.64 9.51 9.58 +0.1% 4,835 4,635,602
2024-08-20 9.72 9.72 9.51 9.57 -1.54% 8,487 8,133,855
2024-08-19 9.73 9.86 9.68 9.72 +0.21% 9,192 8,980,989
2024-08-16 9.86 9.91 9.7 9.7 -1.52% 11,315 11,072,746
2024-08-15 9.82 9.96 9.72 9.85 -0.51% 8,445 8,318,260
2024-08-14 9.95 10.04 9.84 9.9 -0.8% 6,139 6,087,346
2024-08-13 9.99 9.99 9.81 9.98 +0.71% 6,336 6,273,470
2024-08-12 9.91 10.05 9.86 9.91 -0.5% 6,682 6,637,426
2024-08-09 9.99 10.11 9.93 9.96 -0.3% 6,611 6,624,472
2024-08-08 10.01 10.06 9.83 9.99 -0.6% 9,798 9,752,283
2024-08-07 9.96 10.13 9.93 10.05 +0.7% 7,877 7,914,449
2024-08-06 9.86 10.03 9.84 9.98 +1.42% 7,930 7,891,325
2024-08-05 9.99 10.14 9.81 9.84 -1.89% 10,243 10,203,434
2024-08-02 10.18 10.27 10.01 10.03 -1.67% 7,786 7,886,400
2024-08-01 10.29 10.34 10.18 10.2 -0.39% 10,398 10,641,887
2024-07-31 9.84 10.26 9.76 10.24 +4.07% 14,675 14,799,183
2024-07-30 10.07 10.07 9.7 9.84 +0.1% 9,164 9,001,310
2024-07-29 9.82 9.88 9.67 9.83 +0.61% 8,117 7,940,937
2024-07-26 9.7 9.82 9.57 9.77 +1.03% 10,487 10,209,424
2024-07-25 9.62 9.86 9.5 9.67 -0.31% 13,994 13,502,967
2024-07-24 9.65 9.77 9.55 9.7 +0.52% 13,477 13,044,874
2024-07-23 9.87 9.94 9.63 9.65 -2.62% 9,259 9,060,575
2024-07-22 9.99 10.09 9.85 9.91 -0.8% 8,979 8,922,858
2024-07-19 9.84 10.07 9.73 9.99 +0.81% 8,173 8,132,290
2024-07-18 9.86 9.97 9.62 9.91 -0.1% 12,462 12,207,673
2024-07-17 10.06 10.11 9.89 9.92 -1.59% 11,002 10,963,292
2024-07-16 10.18 10.23 10.01 10.08 -1.08% 7,247 7,309,332
2024-07-15 10.47 10.47 10.16 10.19 -2.67% 8,359 8,562,054
2024-07-12 10.49 10.5 10.33 10.47 0% 8,697 9,071,930
2024-07-11 10.24 10.47 10.23 10.47 +3.15% 8,608 8,945,684
2024-07-10 10.06 10.28 10.01 10.15 +0.2% 7,248 7,368,852
2024-07-09 9.85 10.13 9.83 10.13 +2.53% 14,417 14,437,439
2024-07-08 10.07 10.13 9.82 9.88 -2.76% 12,735 12,679,337
2024-07-05 10.29 10.29 10.01 10.16 0% 10,790 10,943,557
2024-07-04 10.5 10.5 10.1 10.16 -2.68% 8,971 9,237,036
2024-07-03 10.5 10.63 10.36 10.44 -1.14% 7,823 8,185,052
2024-07-02 10.57 10.62 10.43 10.56 +0.67% 10,060 10,591,664
2024-07-01 10.4 10.55 10.3 10.49 +0.87% 14,767 15,373,781
2024-06-28 10.38 10.49 10.19 10.4 +1.46% 12,468 12,941,375
2024-06-27 10.34 10.52 10.22 10.25 -0.87% 11,559 11,948,921
2024-06-26 10.04 10.37 9.98 10.34 -2.18% 17,888 18,230,745
2024-06-25 10.46 10.67 10.44 10.57 +0.28% 15,089 15,901,929
2024-06-24 10.93 10.99 10.42 10.54 -4.09% 15,720 16,729,920
2024-06-21 11.25 11.26 10.94 10.99 -1.52% 12,969 14,292,869
2024-06-20 11.35 11.43 11.14 11.16 -1.76% 15,952 17,972,496
2024-06-19 11.19 11.4 11.15 11.36 +2.16% 16,834 19,014,482
2024-06-18 11 11.15 10.9 11.12 +1.55% 13,852 15,270,743
2024-06-17 10.91 11.13 10.82 10.95 -0.73% 10,565 11,624,696
2024-06-14 11.07 11.09 10.92 11.03 -0.36% 9,818 10,801,679
2024-06-13 11.01 11.17 11 11.07 +0.54% 12,988 14,394,643
2024-06-12 11 11.1 10.94 11.01 +0.46% 11,360 12,495,860
2024-06-11 10.71 11.01 10.56 10.96 +1.11% 14,893 16,070,652
2024-06-07 10.58 10.86 10.52 10.84 +4.03% 18,787 20,173,850
2024-06-06 10.92 11.15 10.32 10.42 -5.1% 26,097 27,696,872
2024-06-05 11.38 11.4 10.97 10.98 -3.51% 15,582 17,372,944
2024-06-04 11.63 11.81 11.18 11.38 -2.49% 24,629 27,916,667
2024-06-03 12.34 12.34 11.54 11.67 -5.04% 27,545 32,512,477
2024-05-31 12.26 12.39 12.23 12.29 +0.24% 7,779 9,575,999
2024-05-30 12.37 12.49 12.22 12.26 -1.13% 7,674 9,476,589
2024-05-29 12.33 12.45 12.19 12.4 +1.47% 10,433 12,886,167
2024-05-28 12.29 12.37 12.14 12.22 -0.65% 8,851 10,853,398
2024-05-27 12.06 12.3 11.99 12.3 +1.65% 10,924 13,235,018
2024-05-24 12.12 12.28 12.05 12.1 -1.06% 12,608 15,309,355
2024-05-23 12.35 12.35 12.06 12.23 -0.97% 14,416 17,604,638
2024-05-22 12.6 12.6 12.33 12.35 -1.52% 15,769 19,588,519
2024-05-21 12.8 12.8 12.5 12.54 -0.24% 20,369 25,749,432
2024-05-20 12.4 12.76 12.4 12.57 +1.21% 12,563 15,797,560
2024-05-17 12.39 12.5 12.3 12.42 -0.08% 10,224 12,650,598
2024-05-16 12.29 12.53 12.28 12.43 +1.55% 16,886 21,024,186
2024-05-15 12.35 12.46 12.23 12.24 -0.81% 10,514 12,978,075
2024-05-14 12.21 12.51 12.21 12.34 +0.41% 12,812 15,820,876
2024-05-13 12.5 12.55 12.25 12.29 -2.31% 16,255 20,099,235
2024-05-10 12.81 12.85 12.55 12.58 -1.64% 13,097 16,568,366
2024-05-09 12.61 12.84 12.56 12.79 +1.83% 13,097 16,716,496
2024-05-08 12.4 12.68 12.4 12.56 -0.63% 15,404 19,364,724
2024-05-07 12.54 12.66 12.46 12.64 +0.96% 17,605 22,119,020
2024-05-06 12.11 12.56 12.11 12.52 +4.07% 27,068 33,516,740
2024-04-30 12.09 12.12 11.9 12.03 -0.58% 22,429 26,905,952
2024-04-29 11.65 12.12 11.65 12.1 +2.98% 19,400 23,177,334
2024-04-26 11.54 11.88 11.33 11.75 +1.82% 22,270 25,914,304
2024-04-25 11.31 11.65 11.31 11.54 +1.14% 15,282 17,616,975
2024-04-24 11.23 11.45 11.13 11.41 +2.15% 19,310 21,817,008
2024-04-23 11.1 11.26 11 11.17 +0.81% 20,475 22,871,612
2024-04-22 11.07 11.26 10.83 11.08 -0.63% 27,528 30,549,285
2024-04-19 11.21 11.5 11.07 11.15 -2.87% 43,760 49,152,480
2024-04-18 11.85 11.89 11.14 11.48 -7.27% 73,114 82,991,916
2024-04-17 11.6 12.38 11.42 12.38 +8.79% 41,501 50,024,828
2024-04-16 11.96 12.18 11.34 11.38 -8.67% 56,895 66,378,341
2024-04-15 12.85 13.52 12.24 12.46 0% 44,479 56,387,590
2024-04-12 12.51 12.65 12.45 12.46 -0.88% 12,325 15,456,646
2024-04-11 12.45 12.69 12.28 12.57 +0.24% 13,302 16,688,124
2024-04-10 12.58 12.77 12.41 12.54 -1.34% 19,176 24,083,405
2024-04-09 12.21 12.76 12.16 12.71 +3% 24,643 30,856,029
2024-04-08 12.96 12.96 12.3 12.34 -4.34% 30,458 38,335,059
2024-04-03 12.56 12.95 12.53 12.9 +2.14% 27,893 35,612,433
2024-04-02 12.41 12.8 12.37 12.63 +1.45% 19,632 24,730,206
2024-04-01 12.25 12.46 12.14 12.45 +2.05% 18,343 22,673,239
2024-03-29 11.89 12.22 11.89 12.2 +2.26% 12,572 15,176,079
2024-03-28 11.65 11.98 11.63 11.93 +2.32% 14,257 16,889,524
2024-03-27 11.97 12.07 11.65 11.66 -2.59% 12,924 15,367,769
2024-03-26 11.95 12.27 11.73 11.97 +0.5% 12,451 14,898,588
2024-03-25 12.13 12.23 11.91 11.91 -2.62% 11,754 14,203,156
2024-03-22 12.41 12.45 12.16 12.23 -1.92% 12,060 14,808,144
2024-03-21 12.43 12.53 12.25 12.47 +0.56% 12,325 15,266,102
2024-03-20 12.36 12.43 12.28 12.4 +0.4% 13,113 16,200,639
2024-03-19 12.43 12.53 12.33 12.35 -1.12% 19,059 23,639,315
2024-03-18 12.08 12.52 12.08 12.49 +4.17% 31,016 38,280,159
2024-03-15 11.71 11.99 11.67 11.99 +1.35% 13,600 16,098,360
2024-03-14 11.77 11.94 11.66 11.83 +0.42% 13,734 16,230,887
2024-03-13 11.7 11.85 11.61 11.78 +0.86% 13,659 16,039,180
2024-03-12 11.6 11.76 11.5 11.68 +0.95% 12,964 15,067,561
2024-03-11 11.4 11.58 11.35 11.57 +1.05% 11,704 13,420,393
2024-03-08 11.29 11.51 11.25 11.45 +1.42% 12,341 14,060,633
2024-03-07 11.27 11.59 11.25 11.29 +0.09% 15,255 17,376,131
2024-03-06 11.12 11.37 11.06 11.28 +0.98% 13,862 15,533,515
2024-03-05 11.26 11.47 11.08 11.17 -0.45% 19,904 22,418,809
2024-03-04 11.27 11.39 11.1 11.22 -0.53% 13,728 15,394,022
2024-03-01 11.29 11.46 11.16 11.28 -0.09% 22,273 25,169,784
2024-02-29 10.8 11.6 10.73 11.29 +3.96% 21,459 24,047,761
2024-02-28 11.83 12 10.86 10.86 -7.57% 28,702 32,875,493
2024-02-27 11.44 11.79 11.31 11.75 +2.62% 13,978 16,181,699
2024-02-26 11.15 11.65 11.11 11.45 +2.23% 18,985 21,656,566
2024-02-23 10.9 11.22 10.85 11.2 +3.23% 16,723 18,413,367
2024-02-22 10.69 10.86 10.58 10.85 +2.26% 15,058 16,131,549
2024-02-21 10.35 10.89 10.35 10.61 +1.43% 18,475 19,737,734
2024-02-20 10.47 10.49 10.28 10.46 -0.29% 15,252 15,847,548
2024-02-19 10.31 10.66 10.25 10.49 +1.75% 26,274 27,487,166
2024-02-08 9.62 10.37 9.42 10.31 +4.99% 41,124 40,598,625
2024-02-07 9.93 10.1 9.22 9.82 -0.1% 60,453 57,933,058
2024-02-06 9.29 10.03 8.83 9.83 +4.69% 54,208 50,596,680
2024-02-05 10.15 10.17 9.13 9.39 -7.4% 43,280 40,789,332
2024-02-02 10.81 10.9 9.81 10.14 -5.23% 25,464 26,269,045
2024-02-01 10.83 10.88 10.4 10.7 -1.2% 26,189 27,911,191
2024-01-31 11.35 11.45 10.74 10.83 -5.5% 22,360 24,713,573
2024-01-30 11.97 11.97 11.35 11.46 -3.86% 20,924 24,360,244
2024-01-29 12.36 12.49 11.8 11.92 -3.01% 21,553 25,882,394
2024-01-26 12.54 12.65 12.28 12.29 -1.99% 20,968 26,061,806
2024-01-25 11.95 12.59 11.86 12.54 +4.85% 24,056 29,614,399
2024-01-24 12.12 12.23 11.5 11.96 -0.5% 23,766 28,163,591
2024-01-23 12.25 12.26 11.65 12.02 -2.67% 24,935 29,820,359
2024-01-22 13.3 13.45 12.25 12.35 -7.14% 18,110 23,244,005
2024-01-19 13.51 13.7 13.27 13.3 -1.55% 12,688 17,059,551
2024-01-18 13.69 13.82 13.16 13.51 -2.53% 17,534 23,552,635
2024-01-17 14.23 14.23 13.82 13.86 -2.46% 9,977 14,006,843
2024-01-16 14.21 14.36 14.02 14.21 -0.42% 11,233 15,904,916
2024-01-15 14.41 14.61 14.23 14.27 -1.18% 9,424 13,509,873
2024-01-12 14.3 14.64 14.3 14.44 -0.21% 9,228 13,367,987
2024-01-11 14.05 14.49 14.05 14.47 +1.83% 10,793 15,484,904
2024-01-10 14.23 14.47 13.99 14.21 -0.14% 13,652 19,439,757
2024-01-09 14.1 14.49 14 14.23 +1.07% 14,907 21,131,900
2024-01-08 14.48 14.6 14.06 14.08 -3.16% 14,801 21,050,416
2024-01-05 14.67 14.9 14.42 14.54 -1.56% 17,550 25,659,835
2024-01-04 14.74 14.78 14.61 14.77 +0.2% 14,807 21,795,861
2024-01-03 14.71 14.84 14.5 14.74 +0.41% 19,225 28,293,875
2024-01-02 14.63 14.76 14.61 14.68 +0.27% 15,361 22,567,125

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

щДВх░ФхдЪцЦп 600295

近期数据

хНОц│░шпБхИ╕ 601688

2022-2023两年

чЙ╣хПСцЬНхКб 300917

2024年至今

ц▒ЯшЛПч┤вцЩо 600746

近三个月

ц╡╖щб║цЦ░цЭР 300501

近三个月

ц╡Оц░СхБех║╖ 603222

2022-2023两年

чЫЫц│░щЫЖхЫв 605138

2024年至今

ц╡╖хИйчФЯчЙй 603718

近期数据

х║╖хНОчФЯчЙй 300841

2024年至今

ц▒ЯшЛПхМЧф║║ 688218

近期数据

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
新能源汽车
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

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