ф╕Зф╕░шВбф╗╜ 603172

数据更新至:

添加到对比分析

14.25 +1.86%

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

14.25
+1.86% +0.26
13.95
开盘价
14.35
最高价
13.76
最低价
13,632
成交量
数据更新至: 2025-03-25

技术指标

14.50
MA5 (5日均线)
14.84
MA10 (10日均线)
14.37
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 13.95 14.35 13.76 14.25 +1.86% 13,632 19,103,684
2025-03-24 14.53 14.7 13.66 13.99 -4.18% 30,119 42,500,589
2025-03-21 14.51 14.78 14.48 14.6 -0.41% 22,745 33,226,171
2025-03-20 14.85 14.94 14.59 14.66 -2.2% 27,289 40,164,477
2025-03-19 14.81 15.1 14.68 14.99 +1.22% 34,234 51,022,543
2025-03-18 15 15 14.77 14.81 -0.6% 25,573 37,908,962
2025-03-17 15.24 15.28 14.86 14.9 -2.23% 37,259 55,667,452
2025-03-14 15.18 15.99 14.9 15.24 -1.68% 75,489 116,370,732
2025-03-13 15.01 15.68 14.78 15.5 +0.39% 69,006 104,063,831
2025-03-12 14.33 15.45 14.16 15.44 +8.05% 96,097 143,924,499
2025-03-11 14.01 14.3 13.97 14.29 +0.56% 19,347 27,350,224
2025-03-10 13.99 14.29 13.94 14.21 +1.43% 25,724 36,472,622
2025-03-07 13.93 14.78 13.93 14.01 +0.36% 32,227 45,701,193
2025-03-06 13.82 14.05 13.73 13.96 +1.01% 18,217 25,353,046
2025-03-05 13.81 13.92 13.56 13.82 -0.22% 17,080 23,420,972
2025-03-04 13.71 13.9 13.57 13.85 +1.39% 12,239 16,902,928
2025-03-03 13.47 13.83 13.44 13.66 +1.49% 17,476 23,946,443
2025-02-28 13.73 13.95 13.43 13.46 -3.03% 23,160 31,605,267
2025-02-27 13.9 14.05 13.63 13.88 -0.43% 14,285 19,730,119
2025-02-26 13.84 14 13.76 13.94 +1.16% 15,602 21,718,941
2025-02-25 13.83 13.89 13.6 13.78 -0.22% 14,526 20,000,962
2025-02-24 13.76 13.9 13.67 13.81 +0.51% 16,867 23,278,050
2025-02-21 13.92 13.97 13.63 13.74 -1.01% 14,809 20,328,268
2025-02-20 13.85 13.99 13.69 13.88 +0.65% 15,393 21,409,643
2025-02-19 13.52 13.87 13.52 13.79 +1.17% 14,188 19,556,384
2025-02-18 13.95 13.95 13.48 13.63 -1.8% 12,709 17,406,858
2025-02-17 13.8 13.99 13.7 13.88 +1.09% 13,485 18,721,506
2025-02-14 13.79 13.86 13.62 13.73 +0.15% 11,849 16,275,314
2025-02-13 13.95 13.96 13.7 13.71 -1.37% 13,213 18,270,602
2025-02-12 13.98 14.02 13.81 13.9 -0.14% 11,354 15,783,774
2025-02-11 14.07 14.27 13.8 13.92 -0.29% 16,561 23,129,695
2025-02-10 13.82 13.97 13.63 13.96 +1.31% 15,972 22,127,264
2025-02-07 13.8 14.05 13.71 13.78 +0.15% 22,257 30,837,425
2025-02-06 13.55 13.79 13.51 13.76 +1.55% 14,140 19,365,070
2025-02-05 13.42 13.68 13.41 13.55 +1.12% 13,661 18,514,706
2025-01-27 13.55 13.73 13.38 13.4 -0.67% 14,710 19,930,891
2025-01-24 13.31 13.54 13.21 13.49 +1.89% 13,933 18,613,267
2025-01-23 13.46 13.54 13.2 13.24 -0.9% 16,801 22,454,248
2025-01-22 13.64 13.82 13.33 13.36 -2.41% 24,535 33,193,656
2025-01-21 13.84 13.85 13.45 13.69 +0.07% 16,231 22,179,187
2025-01-20 13.59 13.78 13.43 13.68 -0.07% 12,504 17,083,672
2025-01-17 13.42 13.88 13.25 13.69 +1.78% 23,048 31,330,678
2025-01-16 13.55 13.6 13.13 13.45 -0.07% 17,491 23,414,241
2025-01-15 13.41 13.66 13.23 13.46 +0.45% 22,971 30,915,125
2025-01-14 12.59 13.47 12.57 13.4 +7.2% 24,493 31,923,646
2025-01-13 12.55 12.61 11.88 12.5 +2.29% 17,124 21,075,059
2025-01-10 12.74 12.93 12.18 12.22 -4.83% 19,840 24,803,291
2025-01-09 12.81 12.96 12.67 12.84 +0.63% 12,034 15,475,876
2025-01-08 12.86 12.86 12.36 12.76 -0.16% 13,239 16,761,125
2025-01-07 12.34 12.8 12.34 12.78 +3.48% 18,549 23,338,337
2025-01-06 12.45 12.7 11.84 12.35 -0.56% 19,774 24,282,933
2025-01-03 13.07 13.14 12.31 12.42 -4.24% 19,542 24,843,502
2025-01-02 13.05 13.39 12.87 12.97 -1.44% 17,424 22,869,647
2024-12-31 13.54 13.61 13.11 13.16 -2.81% 15,672 20,884,020
2024-12-30 13.32 13.82 13.18 13.54 -0.07% 23,488 31,817,079
2024-12-27 13.55 13.68 13.33 13.55 +1.19% 18,316 24,838,301
2024-12-26 13.2 13.55 13.01 13.39 +1.44% 17,078 22,806,882
2024-12-25 13.61 13.63 12.8 13.2 -3.15% 29,164 38,270,211
2024-12-24 13.8 13.96 13.4 13.63 +0.59% 26,256 35,925,001
2024-12-23 14.75 14.75 13.5 13.55 -6.94% 34,029 47,634,798
2024-12-20 14.16 14.58 12.74 14.56 +2.9% 26,964 38,712,690
2024-12-19 14.12 14.24 13.83 14.15 -0.14% 15,874 22,251,463
2024-12-18 14.48 14.48 13.8 14.17 -1.39% 22,144 31,330,919
2024-12-17 15.34 15.39 14.21 14.37 -6.02% 36,504 53,653,115
2024-12-16 15.2 15.36 15.05 15.29 +1.26% 20,010 30,510,880
2024-12-13 15.42 15.48 15.1 15.1 -1.88% 19,833 30,324,939
2024-12-12 15.35 15.44 15.21 15.39 +1.05% 24,887 38,186,798
2024-12-11 15.31 15.32 15.15 15.23 +0.13% 16,403 24,985,611
2024-12-10 15.56 15.58 15.17 15.21 -0.2% 31,520 48,333,091
2024-12-09 15.17 15.29 15.07 15.24 +0.2% 21,135 32,127,960
2024-12-06 15.34 15.34 15.03 15.21 -0.98% 28,258 42,906,689
2024-12-05 14.95 15.38 14.85 15.36 +3.23% 48,261 73,531,394
2024-12-04 15.15 15.2 14.81 14.88 -1.91% 17,851 26,809,595
2024-12-03 15.4 15.56 15.11 15.17 -0.13% 23,426 35,724,074
2024-12-02 14.9 15.21 14.89 15.19 +2.08% 24,752 37,253,614
2024-11-29 14.69 15.12 14.68 14.88 +1.09% 30,275 45,099,271
2024-11-28 14.56 14.8 14.49 14.72 +1.45% 22,784 33,493,338
2024-11-27 14.57 14.57 13.96 14.51 +0.42% 18,482 26,336,831
2024-11-26 14.59 14.7 14.3 14.45 -0.96% 14,922 21,641,179
2024-11-25 14.16 14.61 14.16 14.59 +3.11% 20,795 29,914,716
2024-11-22 14.82 14.87 14.13 14.15 -4.52% 20,135 29,186,321
2024-11-21 14.74 14.99 14.57 14.82 +0.41% 19,336 28,623,422
2024-11-20 14.38 14.8 14.25 14.76 +2.57% 25,433 37,151,753
2024-11-19 14.14 14.42 14.07 14.39 +1.77% 22,120 31,561,713
2024-11-18 14.63 14.72 14.05 14.14 -3.35% 26,608 38,070,024
2024-11-15 14.99 15.11 14.54 14.63 -2.53% 21,020 31,210,982
2024-11-14 15.3 15.34 14.95 15.01 -1.7% 23,986 36,282,914
2024-11-13 15.05 15.43 14.87 15.27 +0.59% 32,452 49,102,036
2024-11-12 15.23 15.44 15.04 15.18 -0.33% 35,184 53,684,218
2024-11-11 15.06 15.29 15.01 15.23 -0.39% 34,741 52,628,441
2024-11-08 15.98 16.03 15.23 15.29 -5.85% 85,104 131,711,657
2024-11-07 15.39 16.33 15 16.24 +4.77% 91,995 143,522,038
2024-11-06 14.4 15.65 14.28 15.5 +7.64% 99,167 148,929,358
2024-11-05 14.35 14.41 14.12 14.4 +1.19% 45,505 65,014,019
2024-11-04 13.93 14.24 13.87 14.23 +2.15% 26,224 37,085,307
2024-11-01 14.42 14.47 13.82 13.93 -2.93% 31,461 44,225,810
2024-10-31 13.95 14.41 13.95 14.35 +3.09% 36,348 51,804,625
2024-10-30 14.1 14.33 13.79 13.92 -2.11% 28,029 39,313,290
2024-10-29 14.68 14.71 14.2 14.22 -3.2% 37,392 53,749,121
2024-10-28 14.46 14.74 14.46 14.69 +1.73% 35,269 51,575,328
2024-10-25 14.23 14.45 14.18 14.44 +1.91% 28,793 41,267,352
2024-10-24 14.09 14.34 14.04 14.17 -0.35% 21,736 30,879,482
2024-10-23 14.53 14.53 14.19 14.22 -2.2% 35,640 50,996,944
2024-10-22 13.95 14.55 13.9 14.54 +4.08% 48,625 69,749,463
2024-10-21 13.99 13.99 13.77 13.97 +0.65% 35,685 49,569,381
2024-10-18 13.66 14.08 13.56 13.88 +1.76% 36,279 50,186,932
2024-10-17 13.76 13.91 13.59 13.64 -0.8% 23,163 31,852,248
2024-10-16 13.53 13.9 13.43 13.75 +1.1% 22,286 30,574,747
2024-10-15 13.93 13.93 13.58 13.6 -2.3% 24,860 34,223,502
2024-10-14 13.62 13.92 13.42 13.92 +3.42% 32,500 44,591,288
2024-10-11 14.03 14.15 13.21 13.46 -4.06% 35,079 47,745,831
2024-10-10 14.2 14.58 13.84 14.03 -2.03% 40,351 57,057,492
2024-10-09 15.74 15.74 14.32 14.32 -9.99% 64,288 94,482,050
2024-10-08 17.28 17.28 15.09 15.91 +1.02% 99,593 160,154,897
2024-09-30 14.86 16.06 14.41 15.75 +6.56% 98,832 151,495,762
2024-09-27 14.53 14.8 14.09 14.78 +1.72% 69,908 100,840,565
2024-09-26 14.23 14.99 13.7 14.53 +6.37% 90,967 127,532,407
2024-09-25 12.49 13.66 12.46 13.66 +9.98% 80,065 105,184,254
2024-09-24 12.06 12.45 11.85 12.42 +3.24% 46,391 56,317,895
2024-09-23 12.27 12.33 12 12.03 -1.72% 30,557 37,012,353
2024-09-20 12.61 12.61 12.23 12.24 -2.86% 33,506 41,514,744
2024-09-19 12.76 13.14 12.27 12.6 +0.4% 60,208 76,012,835
2024-09-18 12.34 12.57 11.73 12.55 +3.21% 52,978 64,187,390
2024-09-13 12.59 12.6 12.12 12.16 -3.8% 43,313 53,416,182
2024-09-12 12.25 12.93 12.25 12.64 -0.78% 58,004 73,712,142
2024-09-11 14 14.01 12.74 12.74 -9.96% 50,804 65,246,699
2024-09-10 15.7 15.85 14.13 14.15 -9.87% 58,179 85,284,554
2024-09-09 16.79 16.9 15.2 15.7 -6.55% 50,503 81,692,321
2024-09-06 17.05 17.11 16.8 16.8 -1.29% 11,457 19,413,784
2024-09-05 17.06 17.12 16.82 17.02 +0.06% 8,599 14,629,037
2024-09-04 17.07 17.15 16.95 17.01 -0.35% 14,234 24,265,868
2024-09-03 16.97 17.15 16.89 17.07 +0.47% 18,988 32,431,461
2024-09-02 17.11 17.16 16.91 16.99 -0.47% 15,019 25,572,449
2024-08-30 17.2 17.25 16.88 17.07 -0.64% 36,848 62,964,270
2024-08-29 17.08 17.32 16.89 17.18 +0.23% 19,718 33,920,118
2024-08-28 17.22 17.4 16.6 17.14 +0.06% 28,277 48,424,826
2024-08-27 18.4 19 17 17.13 -5.98% 61,256 110,687,488
2024-08-26 18.1 18.34 18.1 18.22 -0.16% 10,115 18,417,912
2024-08-23 18.29 18.54 18.09 18.25 -0.33% 22,810 41,556,123
2024-08-22 18.32 18.37 18.15 18.31 +0.49% 20,750 37,938,653
2024-08-21 18.6 18.6 18.12 18.22 -1.3% 24,279 44,405,954
2024-08-20 18.06 18.78 17.7 18.46 +3.71% 65,716 120,309,557
2024-08-19 18.38 18.55 17.6 17.8 -3% 36,954 66,920,737
2024-08-16 18.35 18.66 18.08 18.35 +1.05% 31,230 57,487,166
2024-08-15 18.25 18.28 17.88 18.16 -0.49% 21,618 39,127,016
2024-08-14 18.11 18.35 18 18.25 +0.88% 21,807 39,694,295
2024-08-13 17.8 18.09 17.71 18.09 +1.63% 21,134 37,926,597
2024-08-12 17.76 17.85 17.7 17.8 +0.17% 13,983 24,849,963
2024-08-09 17.77 17.95 17.65 17.77 0% 13,212 23,494,689
2024-08-08 17.79 17.86 17.7 17.77 -0.11% 18,678 33,164,704
2024-08-07 18.13 18.3 17.72 17.79 -1.88% 41,439 74,241,903
2024-08-06 17.69 18.24 17.69 18.13 +2.78% 42,527 76,542,663
2024-08-05 17.52 18 17.44 17.64 -0.62% 31,274 55,648,253
2024-08-02 17.72 18.02 17.65 17.75 -0.56% 24,364 43,383,187
2024-08-01 17.75 17.88 17.67 17.85 +0.45% 31,799 56,558,752
2024-07-31 17.54 17.92 17.54 17.77 +0.06% 41,978 74,488,285
2024-07-30 17.42 17.87 17.42 17.76 +0.51% 27,886 49,436,453
2024-07-29 17.76 17.99 17.55 17.67 -0.79% 32,100 56,852,743
2024-07-26 17.2 18 17.2 17.81 +2.47% 44,106 78,176,935
2024-07-25 17.15 17.45 17 17.38 +1.05% 35,812 62,067,447
2024-07-24 16.9 17.45 16.71 17.2 +1.84% 46,070 79,169,234
2024-07-23 16.85 17.05 16.75 16.89 +0.3% 26,671 45,020,881
2024-07-22 16.73 17.01 16.5 16.84 +0.66% 25,084 42,180,375
2024-07-19 16.83 17.13 16.65 16.73 -0.59% 35,338 59,625,187
2024-07-18 16.46 17.4 16.27 16.83 -3.55% 58,876 99,987,305
2024-07-17 18.66 18.81 17.21 17.45 -7.08% 88,580 160,779,603
2024-07-16 18.12 19.28 17.86 18.78 +4.04% 140,158 263,688,421
2024-07-15 17.85 18.19 17.51 18.05 +0.89% 46,026 82,527,474
2024-07-12 18.52 18.54 17.65 17.89 -1.54% 55,502 99,227,736
2024-07-11 17.37 18.8 17.36 18.17 +4.37% 97,644 176,752,087
2024-07-10 17.8 18 17.41 17.41 -3.6% 75,952 134,130,069
2024-07-09 17.44 18.08 17.35 18.06 +3.14% 80,391 142,972,487
2024-07-08 17.5 18.08 16.97 17.51 -1.74% 77,459 136,112,149
2024-07-05 16.94 18.65 16.8 17.82 +5.13% 132,579 233,765,757
2024-07-04 16.41 17.37 16.13 16.95 +2.98% 108,278 181,552,478
2024-07-03 16.25 16.55 15.92 16.46 +0.06% 84,180 136,664,952
2024-07-02 16.51 16.89 16.37 16.45 -1.67% 68,627 114,031,582
2024-07-01 15.95 16.79 15.9 16.73 +3.53% 77,448 127,837,865
2024-06-28 16.04 16.56 15.67 16.16 +0.69% 62,210 100,982,944
2024-06-27 16.21 16.6 15.75 16.05 -2.19% 76,515 122,896,589
2024-06-26 16.62 16.76 16 16.41 -2.09% 70,926 116,328,764
2024-06-25 15.93 16.94 15.61 16.76 +5.28% 95,013 154,769,101
2024-06-24 15.6 16.35 15.59 15.92 -0.62% 55,944 89,246,923
2024-06-21 15.9 16.66 15.41 16.02 -2.44% 76,153 121,975,542
2024-06-20 16 17.5 15.8 16.42 +2.63% 133,996 223,316,335
2024-06-19 15.63 16 15.43 16 +1.59% 67,530 106,241,472
2024-06-18 15.87 16.09 15.6 15.75 -1.25% 65,169 102,743,070
2024-06-17 15.69 16.23 15.32 15.95 +0.25% 86,387 136,520,216
2024-06-14 15.5 16 15.31 15.91 +0.89% 110,747 174,268,402
2024-06-13 16.84 16.97 15.55 15.77 -7.13% 141,963 226,276,142
2024-06-12 17.5 18.79 16.53 16.98 -0.59% 188,672 335,211,322
2024-06-11 15.52 17.08 15 17.08 +9.98% 136,065 216,043,861
2024-06-07 14.17 15.53 14.17 15.53 +9.99% 168,409 254,193,019
2024-06-06 13.96 14.22 13.67 14.12 +0.64% 64,842 90,903,022
2024-06-05 14.11 14.25 13.98 14.03 -0.71% 32,583 45,949,521
2024-06-04 14.21 14.21 14.01 14.13 -0.63% 30,488 42,963,752
2024-06-03 14.12 14.33 13.95 14.22 +0.78% 41,891 59,180,285
2024-05-31 14.01 14.25 13.92 14.11 +0.64% 21,363 30,095,883
2024-05-30 14.36 14.36 13.89 14.02 -2.37% 40,256 56,778,273
2024-05-29 14.1 14.45 13.97 14.36 +1.84% 51,897 74,107,062
2024-05-28 14.2 14.27 13.94 14.1 -0.63% 29,500 41,683,727
2024-05-27 13.91 14.37 13.72 14.19 +1.5% 42,722 60,355,646
2024-05-24 13.96 14.06 13.87 13.98 +0.29% 26,067 36,363,724
2024-05-23 13.95 14.13 13.83 13.94 -0.5% 32,294 45,088,872
2024-05-22 14.21 14.29 13.9 14.01 -1.34% 44,178 62,061,722
2024-05-21 14.06 14.47 13.95 14.2 +0.71% 48,285 68,472,247
2024-05-20 14.08 14.25 13.85 14.1 +0.57% 42,393 59,472,980
2024-05-17 14.09 14.22 13.8 14.02 -0.92% 41,645 58,202,777
2024-05-16 14.43 14.67 14.02 14.15 -1.6% 50,341 72,029,852
2024-05-15 14.33 14.6 14.11 14.38 0% 60,434 87,197,138
2024-05-14 13.88 14.45 13.88 14.38 +4.13% 70,929 100,997,953
2024-05-13 13.88 13.95 13.5 13.81 -1.92% 47,907 65,994,249
2024-05-10 14.57 14.65 13.98 14.08 -3.23% 69,420 98,642,840
2024-05-09 14.85 14.9 14.41 14.55 -3.77% 89,017 130,337,944
2024-05-08 14.78 15.51 14.45 15.12 +1.61% 131,283 198,279,195
2024-05-07 14.13 15.55 13.99 14.88 +3.55% 117,246 171,049,404
2024-05-06 13.58 14.62 13.32 14.37 +6.21% 97,957 136,680,804
2024-04-30 13.36 13.59 13.18 13.53 +1.5% 60,720 81,568,792
2024-04-29 13.28 13.45 13.06 13.33 +0.15% 55,678 73,896,150
2024-04-26 13.01 13.78 12.7 13.31 +1.53% 72,185 94,975,207
2024-04-25 12.53 13.22 12.53 13.11 +3.64% 63,121 81,915,384
2024-04-24 12.28 12.65 12.18 12.65 +3.27% 38,714 48,300,711
2024-04-23 11.98 12.5 11.92 12.25 +0.74% 35,045 42,923,424
2024-04-22 12.64 12.68 12.02 12.16 -3.72% 37,353 45,814,201
2024-04-19 12.52 12.89 12.28 12.63 +1.2% 53,162 66,953,957
2024-04-18 12.33 12.7 12.13 12.48 +0.48% 59,386 73,911,344
2024-04-17 11.9 12.51 11.8 12.42 +7.35% 68,411 84,010,588
2024-04-16 12.79 12.87 11.45 11.57 -8.25% 64,997 77,990,329
2024-04-15 13.55 13.7 12.33 12.61 -7.75% 82,138 105,929,925
2024-04-12 14 14.26 13.6 13.67 -3.73% 96,398 133,407,579
2024-04-11 14.26 14.6 14.01 14.2 -3.92% 128,777 183,648,479
2024-04-10 14.18 15.55 14.18 14.78 -6.16% 209,454 306,289,082
2024-04-09 15.75 15.75 15.75 15.75 -10% 11,782 18,556,650
2024-04-08 19.8 20.44 17.39 17.5 -5.81% 275,478 546,680,879
2024-04-03 18.58 18.58 18.58 18.58 +10.01% 18,945 35,200,237
2024-04-02 16.89 16.89 16.89 16.89 +10.03% 11,375 19,212,747
2024-04-01 14.02 15.35 14.02 15.35 +10.04% 39,008 59,491,912
2024-03-29 14.05 14.35 13.78 13.95 -1.2% 36,168 50,728,601
2024-03-28 13.5 14.24 13.5 14.12 +4.67% 43,316 60,477,724
2024-03-27 14.03 14.35 13.45 13.49 -4.66% 34,528 48,065,364
2024-03-26 14.05 14.59 13.61 14.15 +0.71% 43,774 61,631,239
2024-03-25 14.25 14.52 13.97 14.05 -3.1% 35,482 50,417,378
2024-03-22 15.04 15.06 14.38 14.5 -3.72% 53,980 79,016,057
2024-03-21 14.86 15.15 14.62 15.06 +1.28% 79,698 118,957,864
2024-03-20 14.41 15.5 14.2 14.87 +0.07% 106,834 157,043,033
2024-03-19 13.85 15.31 13.65 14.86 +6.75% 126,250 181,401,529
2024-03-18 13.1 14.41 13.1 13.92 +6.26% 102,346 142,779,491
2024-03-15 12.7 13.14 12.7 13.1 +2.5% 28,034 36,412,242
2024-03-14 12.91 12.99 12.61 12.78 -1.69% 29,731 38,127,026
2024-03-13 12.84 13.51 12.7 13 +0.7% 41,173 53,576,107
2024-03-12 12.62 12.93 12.55 12.91 +2.62% 29,985 38,215,602
2024-03-11 12.31 12.58 12.26 12.58 +1.53% 21,294 26,423,677
2024-03-08 12.5 12.57 12.26 12.39 -0.88% 20,753 25,730,077
2024-03-07 12.24 12.64 12.2 12.5 +2.54% 37,700 46,922,264
2024-03-06 11.77 12.25 11.74 12.19 +3.13% 20,528 24,755,220
2024-03-05 12.13 12.2 11.81 11.82 -3.35% 24,091 28,762,015
2024-03-04 12.42 12.54 12.05 12.23 -2% 23,116 28,270,239
2024-03-01 12.48 12.62 12.28 12.48 +0.24% 23,427 29,148,113
2024-02-29 12 12.47 12 12.45 +4.01% 33,013 40,536,640
2024-02-28 13.3 13.68 11.97 11.97 -10% 58,024 74,517,031
2024-02-27 12.88 13.3 12.83 13.3 +2.62% 30,401 39,964,819
2024-02-26 12.77 13.35 12.68 12.96 +0.62% 38,738 50,252,035
2024-02-23 12.47 12.88 12.31 12.88 +3.79% 37,467 47,004,964
2024-02-22 12.03 12.41 12.01 12.41 +2.56% 34,090 41,712,766
2024-02-21 11.78 12.58 11.66 12.1 +1.51% 46,269 56,494,893
2024-02-20 11.8 11.97 11.54 11.92 +0.93% 37,786 44,590,864
2024-02-19 11.22 11.93 11.19 11.81 +1.37% 63,822 74,061,814
2024-02-08 10.41 12 10.01 11.65 +5.43% 78,352 85,075,745
2024-02-07 13.19 13.19 10.79 11.05 -7.84% 88,381 107,710,985
2024-02-06 10.41 11.99 9.81 11.99 +10% 47,738 51,687,009
2024-02-05 11.89 11.9 10.9 10.9 -9.99% 32,238 35,639,688
2024-02-02 12.65 13.03 11.68 12.11 -5.39% 29,234 36,168,136
2024-02-01 13.04 13.15 12.58 12.8 -2.81% 21,836 28,115,893
2024-01-31 13.86 14.08 13 13.17 -6.2% 23,245 31,357,902
2024-01-30 14.52 14.56 13.85 14.04 -4.29% 23,462 33,342,759
2024-01-29 15.16 15.38 14.65 14.67 -1.94% 33,964 50,703,541
2024-01-26 14.85 15.1 14.8 14.96 +1.01% 30,530 45,613,714
2024-01-25 14.4 14.93 14.31 14.81 +2.42% 30,009 44,004,571
2024-01-24 14.35 14.8 13.92 14.46 +0.35% 31,867 45,709,111
2024-01-23 14.35 14.66 14.15 14.41 -0.96% 25,473 36,631,996
2024-01-22 15.29 15.34 14.44 14.55 -5.76% 42,880 64,049,497
2024-01-19 15.97 16.17 15.12 15.44 -4.75% 86,287 134,056,816
2024-01-18 17.91 18.38 16.19 16.21 -9.89% 71,425 119,018,493
2024-01-17 18.38 18.41 17.99 17.99 -2.12% 19,906 36,211,311
2024-01-16 18.38 18.48 18 18.38 0% 34,324 62,699,587
2024-01-15 18.24 18.5 18.22 18.38 +0.16% 23,695 43,548,224
2024-01-12 18.38 18.44 18.2 18.35 +0.22% 26,716 49,010,290
2024-01-11 18.41 18.5 18.03 18.31 -0.33% 38,970 71,266,372
2024-01-10 18.3 18.68 18.11 18.37 0% 51,090 93,709,460
2024-01-09 17.93 18.45 17.82 18.37 +2.45% 65,474 119,011,585
2024-01-08 17.91 18.18 17.79 17.93 0% 46,249 82,964,647
2024-01-05 17.8 18.06 17.66 17.93 +1.01% 41,657 74,444,083
2024-01-04 17.78 17.9 17.67 17.75 -0.34% 20,672 36,704,514
2024-01-03 17.98 18 17.59 17.81 -0.11% 32,788 58,236,035
2024-01-02 17.63 17.97 17.45 17.83 +1.13% 53,195 94,626,091

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

хЕ┤цмгцЦ░цЭР 001358

近期数据

хЭЗчС╢хБех║╖ 605388

近期数据

хг╢хМЦшВбф╗╜ 003002

2024年一季度

хНзщ╛ЩчФ╡щй▒ 600580

2023年全年

цЛЫхХЖщУ╢шбМ 600036

2024年一季度

х╖ехХЖщУ╢шбМ 601398

2022-2023两年

хЯГхдлчЙ╣-U 688165

近三个月

ч╗Яф╕АшВбф╗╜ 600506

2024年一季度

цБТчГБшВбф╗╜ 688416

2024年一季度

热门概念板块

光伏产业
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
虚拟现实
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

近半年
5G通信

х╣┐хТМщАЪ (300638)

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