ц╡Щц▒Яф╗ЩщАЪ 603239

数据更新至:

添加到对比分析

14.04 0.00%

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

14.04
0% 0
14.04
开盘价
14.28
最高价
13.84
最低价
27,996
成交量
数据更新至: 2025-03-25

技术指标

14.46
MA5 (5日均线)
14.56
MA10 (10日均线)
14.56
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 14.04 14.28 13.84 14.04 0% 27,996 39,398,469
2025-03-24 14.44 14.44 13.75 14.04 -2.36% 55,754 78,300,130
2025-03-21 14.95 15.05 14.33 14.38 -4.01% 64,690 94,130,024
2025-03-20 14.85 15.13 14.75 14.98 +0.88% 54,087 80,959,328
2025-03-19 14.84 14.93 14.71 14.85 0% 37,054 54,946,916
2025-03-18 14.7 14.9 14.62 14.85 +1.09% 47,728 70,575,452
2025-03-17 14.53 14.72 14.47 14.69 +0.96% 36,912 53,997,884
2025-03-14 14.43 14.58 14.31 14.55 +0.62% 38,176 55,163,494
2025-03-13 14.71 14.84 14.3 14.46 -1.77% 50,993 73,758,917
2025-03-12 14.55 14.81 14.43 14.72 +1.52% 54,699 80,191,768
2025-03-11 14.66 14.81 14.45 14.5 -2.36% 63,705 92,822,337
2025-03-10 14.99 15.1 14.73 14.85 -0.8% 49,506 73,770,145
2025-03-07 14.73 15.12 14.72 14.97 +1.49% 77,991 116,446,785
2025-03-06 14.88 14.99 14.72 14.75 -0.87% 72,208 107,044,630
2025-03-05 14.44 14.88 14.35 14.88 +3.05% 68,900 100,984,021
2025-03-04 14.19 14.55 14.12 14.44 +1.12% 46,187 66,552,225
2025-03-03 14.32 14.65 14.2 14.28 -0.14% 65,483 94,387,448
2025-02-28 14.32 14.99 14.3 14.3 -0.69% 106,277 154,734,648
2025-02-27 14.29 14.4 14.17 14.4 +0.98% 59,316 84,886,582
2025-02-26 14.13 14.42 14.13 14.26 +0.85% 47,278 67,640,165
2025-02-25 14.07 14.29 14.04 14.14 -0.21% 34,252 48,573,594
2025-02-24 14.31 14.33 14.09 14.17 -1.05% 35,194 49,946,880
2025-02-21 14.47 14.51 14.25 14.32 -1.1% 55,784 79,916,217
2025-02-20 14.37 14.56 14.25 14.48 +0.91% 56,929 82,106,050
2025-02-19 14.2 14.49 14.16 14.35 +0.56% 74,666 107,023,205
2025-02-18 13.87 15.01 13.72 14.27 +2.88% 116,471 167,541,123
2025-02-17 13.78 13.87 13.6 13.87 +0.95% 28,655 39,413,211
2025-02-14 13.74 13.95 13.7 13.74 -0.07% 34,486 47,652,842
2025-02-13 14 14.08 13.72 13.75 -1.72% 39,448 54,800,801
2025-02-12 14.04 14.12 13.93 13.99 -0.92% 33,822 47,398,247
2025-02-11 14.1 14.13 13.91 14.12 +0.07% 30,921 43,353,748
2025-02-10 14.23 14.24 14.03 14.11 -0.07% 41,915 59,138,270
2025-02-07 14.27 14.4 13.96 14.12 -0.63% 59,045 83,716,734
2025-02-06 13.85 14.3 13.85 14.21 +2.08% 52,946 74,594,247
2025-02-05 13.8 14.2 13.65 13.92 +1.09% 44,084 61,118,656
2025-01-27 13.82 13.91 13.69 13.77 +0.29% 23,351 32,223,206
2025-01-24 13.56 13.76 13.56 13.73 +1.18% 26,440 36,154,339
2025-01-23 13.66 13.9 13.57 13.57 +0.07% 38,156 52,408,035
2025-01-22 13.68 13.77 13.52 13.56 -1.38% 21,202 28,874,333
2025-01-21 13.66 13.75 13.55 13.75 +0.73% 19,214 26,232,738
2025-01-20 13.82 13.83 13.62 13.65 +0.66% 21,052 28,810,767
2025-01-17 13.4 13.78 13.37 13.56 +0.67% 28,964 39,393,643
2025-01-16 13.39 13.55 13.28 13.47 +0.67% 27,507 36,990,011
2025-01-15 13.48 13.48 13.28 13.38 -0.82% 21,314 28,507,925
2025-01-14 13.21 13.51 13.21 13.49 +2.12% 32,576 43,749,063
2025-01-13 12.9 13.25 12.76 13.21 +1.46% 21,049 27,425,211
2025-01-10 13.3 13.4 13.02 13.02 -1.51% 20,223 26,721,340
2025-01-09 13.29 13.42 13.2 13.22 -0.83% 20,769 27,647,597
2025-01-08 13.46 13.56 13 13.33 -2.2% 40,343 53,672,720
2025-01-07 13.31 13.79 13.31 13.63 +2.87% 37,540 50,868,576
2025-01-06 13.04 13.37 12.6 13.25 +1.69% 31,088 40,882,109
2025-01-03 13.24 13.42 12.97 13.03 -1.66% 38,249 50,508,667
2025-01-02 13.38 13.6 13.11 13.25 -1.49% 33,635 44,812,820
2024-12-31 13.59 13.69 13.38 13.45 -1.03% 31,106 42,021,365
2024-12-30 13.8 13.84 13.52 13.59 -1.81% 27,311 37,333,914
2024-12-27 13.76 13.97 13.7 13.84 -0.22% 35,714 49,320,139
2024-12-26 13.7 14 13.5 13.87 +1.24% 35,151 48,774,193
2024-12-25 13.67 13.96 13.35 13.7 +0.29% 43,499 59,369,899
2024-12-24 13.7 13.76 13.38 13.66 +0.66% 32,129 43,695,531
2024-12-23 14.29 14.29 13.46 13.57 -4.64% 49,932 68,986,079
2024-12-20 14.24 14.6 14.11 14.23 +0.28% 30,926 44,215,953
2024-12-19 14.12 14.25 14 14.19 0% 30,868 43,595,251
2024-12-18 14.36 14.43 14.15 14.19 -1.05% 34,320 49,015,203
2024-12-17 14.75 14.8 14.28 14.34 -1.78% 38,699 56,025,379
2024-12-16 14.6 14.88 14.47 14.6 -0.07% 37,468 54,781,005
2024-12-13 14.78 14.9 14.56 14.61 -1.42% 43,856 64,472,282
2024-12-12 14.95 15.19 14.75 14.82 -1.27% 53,456 79,726,765
2024-12-11 14.48 15.02 14.26 15.01 +4.6% 107,900 158,350,303
2024-12-10 14.8 14.87 14.35 14.35 -0.42% 71,520 104,077,504
2024-12-09 14.41 14.57 14.27 14.41 -0.21% 54,077 78,014,161
2024-12-06 14.51 14.73 14.2 14.44 -0.48% 91,754 132,703,487
2024-12-05 14.56 14.88 14.36 14.51 -0.55% 95,544 139,330,855
2024-12-04 14.2 15.36 14.17 14.59 +1.96% 168,614 248,676,519
2024-12-03 14.2 14.5 14.11 14.31 +0.56% 137,008 195,783,863
2024-12-02 14.03 14.74 14.02 14.23 +2.52% 245,032 349,500,993
2024-11-29 12.63 13.88 12.63 13.88 +9.98% 111,418 151,974,754
2024-11-28 12.56 12.77 12.56 12.62 +0.16% 34,940 44,273,661
2024-11-27 12.41 12.6 12.15 12.6 +1.78% 29,727 36,736,756
2024-11-26 12.67 12.71 12.36 12.38 -2.29% 44,101 55,083,742
2024-11-25 12.44 12.76 12.44 12.67 +1.6% 35,540 44,841,798
2024-11-22 12.98 13.01 12.46 12.47 -3.63% 46,727 59,425,817
2024-11-21 13.04 13.06 12.81 12.94 -0.46% 27,994 36,250,332
2024-11-20 12.92 13.05 12.85 13 +0.62% 40,507 52,589,122
2024-11-19 12.65 12.92 12.6 12.92 +2.13% 33,652 42,971,548
2024-11-18 12.66 12.93 12.41 12.65 0% 41,936 53,145,840
2024-11-15 12.84 12.99 12.62 12.65 -1.25% 39,772 51,049,984
2024-11-14 13.21 13.27 12.8 12.81 -3.03% 47,844 62,174,695
2024-11-13 13.21 13.35 13 13.21 -0.45% 50,807 66,772,230
2024-11-12 13.1 13.5 13.1 13.27 +0.61% 72,480 96,333,985
2024-11-11 12.86 13.19 12.81 13.19 +2.17% 62,423 81,304,380
2024-11-08 12.96 13.1 12.85 12.91 +0.16% 54,568 70,721,769
2024-11-07 12.48 12.9 12.43 12.89 +3.12% 69,399 88,189,402
2024-11-06 12.59 12.64 12.4 12.5 -0.16% 45,956 57,473,698
2024-11-05 12.33 12.58 12.28 12.52 +1.38% 52,032 64,698,817
2024-11-04 11.95 12.36 11.95 12.35 +2.92% 46,118 56,602,240
2024-11-01 12.3 12.35 12 12 -2.99% 72,030 87,202,954
2024-10-31 12.36 12.48 12.22 12.37 -0.32% 46,589 57,578,632
2024-10-30 12.64 12.69 12.38 12.41 -3.05% 68,236 85,181,199
2024-10-29 13.19 13.33 12.78 12.8 -2.96% 80,940 105,629,533
2024-10-28 12.89 13.25 12.78 13.19 +2.17% 76,255 99,222,957
2024-10-25 12.88 12.94 12.83 12.91 +0.39% 59,140 76,221,587
2024-10-24 12.91 12.97 12.79 12.86 -0.85% 40,455 51,991,604
2024-10-23 13.01 13.17 12.89 12.97 -0.23% 65,442 85,004,801
2024-10-22 12.86 13 12.75 13 +0.62% 74,950 96,446,487
2024-10-21 13 13.08 12.84 12.92 -1.3% 105,329 136,290,557
2024-10-18 12.78 13.37 12.6 13.09 -1.36% 176,242 226,953,158
2024-10-17 12.6 13.29 12.36 13.27 -3.35% 195,836 248,151,014
2024-10-16 13.18 13.77 13.16 13.73 +2.85% 58,226 78,835,096
2024-10-15 13.52 13.57 13.25 13.35 -1.26% 32,502 43,585,419
2024-10-14 13.3 13.6 13.16 13.52 +2.11% 32,996 44,168,949
2024-10-11 13.51 13.65 13.12 13.24 -2.86% 30,780 40,899,578
2024-10-10 13.56 13.94 13.39 13.63 +1.41% 40,065 54,901,607
2024-10-09 14.56 14.56 13.43 13.44 -8.88% 65,456 91,121,481
2024-10-08 15.68 15.73 14.29 14.75 +3.15% 100,632 149,608,435
2024-09-30 13.5 14.3 13.18 14.3 +9.24% 79,579 109,978,082
2024-09-27 12.56 13.25 12.56 13.09 +5.14% 25,420 32,597,531
2024-09-26 12.05 12.46 11.96 12.45 +2.89% 30,794 37,573,681
2024-09-25 12.08 12.48 12.08 12.1 +0.92% 30,862 37,915,988
2024-09-24 11.78 12 11.59 11.99 +2.48% 28,226 33,387,715
2024-09-23 11.63 11.82 11.54 11.7 +0.17% 16,996 19,827,671
2024-09-20 11.66 11.86 11.63 11.68 +0.43% 18,353 21,507,892
2024-09-19 11.27 11.67 11.24 11.63 +3.56% 24,115 27,771,627
2024-09-18 11.13 11.34 10.99 11.23 +0.9% 18,281 20,310,089
2024-09-13 11.45 11.65 11.12 11.13 -3.05% 22,665 25,566,826
2024-09-12 11.81 11.82 11.4 11.48 -2.13% 14,924 17,315,669
2024-09-11 11.71 11.83 11.6 11.73 +0.17% 12,881 15,091,775
2024-09-10 11.6 11.8 11.54 11.71 +0.95% 17,290 20,143,476
2024-09-09 11.71 11.9 11.39 11.6 -1.36% 26,724 30,968,842
2024-09-06 12.08 12.17 11.76 11.76 -2.81% 18,826 22,466,910
2024-09-05 12.09 12.23 12.02 12.1 +0.08% 13,667 16,577,065
2024-09-04 12 12.23 11.86 12.09 0% 16,982 20,553,972
2024-09-03 12.09 12.33 11.96 12.09 +0.08% 22,405 27,084,263
2024-09-02 12.31 12.45 12.08 12.08 -1.87% 20,388 25,030,687
2024-08-30 12.09 12.44 12 12.31 +1.23% 21,648 26,642,287
2024-08-29 11.91 12.19 11.8 12.16 +1.93% 16,610 19,965,944
2024-08-28 11.79 12.07 11.79 11.93 +0.59% 11,203 13,374,998
2024-08-27 11.8 12.04 11.8 11.86 -0.59% 11,288 13,426,398
2024-08-26 12.03 12.05 11.76 11.93 -0.75% 21,360 25,403,109
2024-08-23 12.18 12.2 11.83 12.02 -1.23% 22,776 27,237,674
2024-08-22 12.3 12.5 12.15 12.17 -1.06% 11,573 14,172,168
2024-08-21 12.28 12.6 12.22 12.3 -0.4% 11,307 13,957,327
2024-08-20 12.41 12.63 12.23 12.35 -1.28% 19,114 23,632,370
2024-08-19 12.8 12.8 12.47 12.51 -1.18% 12,613 15,893,285
2024-08-16 12.67 12.79 12.62 12.66 +0.48% 9,683 12,279,316
2024-08-15 12.49 12.76 12.42 12.6 +0.64% 13,148 16,591,592
2024-08-14 12.65 12.72 12.5 12.52 -1.8% 11,660 14,644,176
2024-08-13 12.51 12.76 12.43 12.75 +2% 19,007 24,037,602
2024-08-12 12.5 12.64 12.45 12.5 -0.79% 10,393 13,011,794
2024-08-09 12.64 12.85 12.6 12.6 -0.32% 12,275 15,616,328
2024-08-08 12.65 12.88 12.36 12.64 -0.08% 15,664 19,669,177
2024-08-07 12.73 12.93 12.65 12.65 -1.09% 15,346 19,613,339
2024-08-06 12.84 12.84 12.6 12.79 +1.51% 25,807 32,787,789
2024-08-05 12.81 13.04 12.53 12.6 -2.33% 24,271 30,924,315
2024-08-02 13.31 13.31 12.89 12.9 -3.08% 20,313 26,520,247
2024-08-01 13.52 13.61 13.29 13.31 -1.7% 25,017 33,516,122
2024-07-31 13.16 13.62 13.07 13.54 +2.81% 20,854 28,006,016
2024-07-30 13.02 13.24 12.94 13.17 +0.23% 14,339 18,809,487
2024-07-29 13.3 13.49 13.01 13.14 -1.2% 22,315 29,409,618
2024-07-26 12.52 13.56 12.52 13.3 +6.23% 47,853 63,206,095
2024-07-25 12.34 12.6 12 12.52 +1.46% 19,093 23,709,381
2024-07-24 12.95 12.95 12.25 12.34 -4.86% 43,558 54,589,909
2024-07-23 13.36 13.42 12.95 12.97 -3.57% 24,561 32,225,214
2024-07-22 13.53 13.63 13.35 13.45 -0.66% 19,351 26,064,024
2024-07-19 13.49 13.75 13.45 13.54 -0.22% 19,152 26,059,524
2024-07-18 13.93 14.01 13.41 13.57 -1.24% 31,898 43,479,931
2024-07-17 14.21 14.21 13.61 13.74 -3.31% 30,960 42,765,108
2024-07-16 14.32 14.42 14.01 14.21 -1.04% 23,772 33,642,932
2024-07-15 14.75 14.78 14.26 14.36 -2.45% 23,998 34,655,513
2024-07-12 14.84 14.87 14.55 14.72 -1.01% 26,115 38,373,121
2024-07-11 14.54 14.95 14.54 14.87 +2.84% 42,233 62,495,650
2024-07-10 14.47 14.83 14.39 14.46 -1.03% 35,398 51,658,160
2024-07-09 14 14.62 13.99 14.61 +3.11% 54,707 78,496,328
2024-07-08 15 15.12 14.02 14.17 -8.4% 89,027 129,244,891
2024-07-05 15 15.52 14.56 15.47 +3.83% 74,751 113,261,954
2024-07-04 15.15 15.97 14.8 14.9 -1.32% 83,454 128,182,496
2024-07-03 15.58 15.72 15.03 15.1 -3.58% 114,905 175,672,783
2024-07-02 15.19 15.66 14.6 15.66 +9.97% 98,998 152,828,393
2024-07-01 13.79 14.34 13.65 14.24 +3.87% 27,560 38,553,611
2024-06-28 13.75 14.04 13.64 13.71 -0.51% 26,941 37,172,794
2024-06-27 14.21 14.29 13.76 13.78 -3.77% 13,270 18,514,045
2024-06-26 13.73 14.33 13.73 14.32 +3.92% 19,728 27,680,474
2024-06-25 13.69 14.16 13.69 13.78 -0.43% 26,696 37,187,374
2024-06-24 14.26 14.26 13.76 13.84 -3.28% 22,325 31,104,289
2024-06-21 14.17 14.38 13.95 14.31 +0.92% 12,527 17,800,409
2024-06-20 14.45 14.58 14.1 14.18 -2.41% 16,332 23,304,693
2024-06-19 14.63 14.74 14.5 14.53 -0.68% 11,119 16,240,782
2024-06-18 14.2 14.65 14.2 14.63 +2.02% 14,599 21,156,654
2024-06-17 14.43 14.63 14.32 14.34 -0.69% 11,112 16,079,733
2024-06-14 14.42 14.48 14.17 14.44 +0.42% 9,027 12,951,102
2024-06-13 14.63 14.69 14.3 14.38 -1.71% 14,485 20,911,400
2024-06-12 14.43 14.76 14.41 14.63 +0.55% 11,360 16,609,269
2024-06-11 14.38 14.59 14.13 14.55 +1.18% 13,361 19,215,643
2024-06-07 14.28 14.42 14.14 14.38 +1.99% 17,260 24,665,770
2024-06-06 14.38 14.39 13.94 14.1 -2.08% 25,114 35,509,717
2024-06-05 14.7 14.7 14.34 14.4 -1.37% 14,854 21,466,947
2024-06-04 14.55 14.7 14.46 14.6 -0.54% 14,889 21,685,176
2024-06-03 14.88 14.98 14.53 14.68 -1.21% 19,911 29,389,593
2024-05-31 14.73 15 14.73 14.86 +0.07% 15,406 22,943,415
2024-05-30 14.86 15.15 14.78 14.85 -0.67% 16,395 24,510,638
2024-05-29 14.84 15.09 14.82 14.95 +0.88% 15,079 22,554,209
2024-05-28 15.03 15.22 14.81 14.82 -1.4% 13,065 19,587,855
2024-05-27 14.71 15.15 14.71 15.03 +1.42% 22,961 34,309,444
2024-05-24 15.1 15.15 14.7 14.82 -1.07% 19,093 28,567,738
2024-05-23 15.41 15.53 14.81 14.98 -4.77% 28,562 43,140,989
2024-05-22 15.73 16.04 15.48 15.73 -0.38% 26,718 41,941,463
2024-05-21 16.1 16.1 15.76 15.79 -2.59% 23,486 37,255,651
2024-05-20 16.37 16.37 16.15 16.21 -0.31% 14,158 22,968,420
2024-05-17 16.25 16.4 16.13 16.26 +0.49% 17,111 27,784,303
2024-05-16 16.2 16.44 16.17 16.18 +0.12% 20,635 33,655,630
2024-05-15 16.72 16.75 16.1 16.16 -3.35% 22,715 37,278,266
2024-05-14 16.5 16.85 16.4 16.72 +1.03% 16,634 27,810,350
2024-05-13 16.65 16.83 16.22 16.55 -1.31% 27,202 45,032,483
2024-05-10 17.1 17.25 16.73 16.77 -2.78% 34,968 58,954,462
2024-05-09 16.45 17.4 16.44 17.25 +5.18% 75,584 128,806,357
2024-05-08 16.58 16.59 16.23 16.4 +0.12% 29,185 47,983,537
2024-05-07 16.07 16.58 15.94 16.38 +2.06% 44,726 72,950,993
2024-05-06 15.78 16.14 15.78 16.05 +1.97% 39,841 63,887,952
2024-04-30 15.92 16.09 15.7 15.74 -1.01% 32,629 51,938,630
2024-04-29 15.75 16 15.66 15.9 +1.21% 31,203 49,416,176
2024-04-26 15.5 15.99 15.5 15.71 0% 31,429 49,616,664
2024-04-25 15.78 15.78 15.52 15.71 +0.06% 29,932 46,863,960
2024-04-24 15.47 15.77 15.47 15.7 +1.49% 29,243 45,752,780
2024-04-23 15.75 15.79 15.38 15.47 -0.39% 21,901 34,156,633
2024-04-22 15.69 15.77 15.37 15.53 -1.02% 35,601 55,530,148
2024-04-19 15.18 15.86 14.98 15.69 +2.15% 48,343 74,489,937
2024-04-18 16 16.15 14.89 15.36 -3.09% 85,491 132,775,508
2024-04-17 15.29 15.85 15.11 15.85 +6.73% 48,442 74,824,179
2024-04-16 15.22 15.34 14.2 14.85 -3.19% 44,507 65,678,482
2024-04-15 15.32 15.6 14.8 15.34 +0.99% 42,091 64,123,635
2024-04-12 15.03 15.6 15.03 15.19 +1.06% 32,587 50,076,906
2024-04-11 14.98 15.28 14.98 15.03 -1.12% 30,953 46,751,308
2024-04-10 15.6 15.61 15 15.2 -3.06% 62,364 94,812,307
2024-04-09 15.78 16.31 15.63 15.68 -2% 59,784 94,814,183
2024-04-08 15.4 16 15.16 16 +3.09% 78,898 123,495,858
2024-04-03 15 16.16 14.89 15.52 +3.4% 78,799 122,637,264
2024-04-02 14.9 15.21 14.71 15.01 -0.46% 41,267 61,530,194
2024-04-01 14.6 15.35 14.6 15.08 +3.01% 48,580 72,849,130
2024-03-29 14.59 14.82 14.55 14.64 +0.76% 25,399 37,239,874
2024-03-28 14.4 14.6 14.39 14.53 +0.76% 24,255 35,172,216
2024-03-27 14.51 14.83 14.29 14.42 -0.89% 50,913 74,438,148
2024-03-26 14.11 14.59 14.11 14.55 +2.9% 46,252 66,598,757
2024-03-25 14.28 14.65 14.13 14.14 -1.94% 37,818 54,492,376
2024-03-22 14.86 14.86 14.4 14.42 -2.96% 36,205 52,619,635
2024-03-21 14.67 15.09 14.58 14.86 +1.09% 31,302 46,304,513
2024-03-20 14.93 14.95 14.57 14.7 -1.28% 38,988 57,262,671
2024-03-19 14.96 15.38 14.8 14.89 -1.33% 74,012 111,845,589
2024-03-18 14.53 15.75 14.53 15.09 +5.38% 100,358 151,687,149
2024-03-15 14.05 14.38 13.95 14.32 +1.85% 24,494 34,738,956
2024-03-14 14.15 14.47 13.84 14.06 -0.21% 29,373 41,449,559
2024-03-13 14.09 14.15 13.72 14.09 +1.66% 34,772 48,503,721
2024-03-12 13.4 13.87 13.26 13.86 +4.29% 39,869 54,270,200
2024-03-11 12.86 13.33 12.84 13.29 +3.75% 25,505 33,396,621
2024-03-08 12.8 12.92 12.64 12.81 +0.08% 15,450 19,737,337
2024-03-07 12.95 13.09 12.71 12.8 -1.01% 17,872 23,100,955
2024-03-06 12.67 13.05 12.59 12.93 +1.33% 24,649 31,783,434
2024-03-05 12.87 12.92 12.6 12.76 -0.85% 18,304 23,339,893
2024-03-04 12.96 13 12.6 12.87 0% 21,034 26,941,783
2024-03-01 12.57 12.92 12.56 12.87 +2.39% 27,069 34,567,301
2024-02-29 11.96 12.6 11.8 12.57 +3.88% 30,717 37,962,045
2024-02-28 13.15 13.41 12.09 12.1 -7.77% 47,646 60,515,652
2024-02-27 12.62 13.13 12.62 13.12 +3.23% 28,471 36,941,352
2024-02-26 12.69 12.89 12.58 12.71 +0.95% 29,897 38,027,164
2024-02-23 12.41 12.66 12.29 12.59 +1.7% 29,174 36,366,409
2024-02-22 12.3 12.47 12.15 12.38 +0.08% 36,382 44,661,668
2024-02-21 11.94 12.9 11.71 12.37 +3.6% 48,674 60,303,016
2024-02-20 12 12.08 11.5 11.94 +0.34% 22,718 26,895,499
2024-02-19 11.2 12.17 11.2 11.9 +7.01% 51,906 61,637,869
2024-02-08 10.03 11.12 10.03 11.12 +9.99% 58,464 62,129,954
2024-02-07 10.36 10.65 10 10.11 -2.79% 42,019 43,221,479
2024-02-06 10.01 10.82 9.64 10.4 +1.66% 38,815 39,509,730
2024-02-05 11.14 11.14 10.15 10.23 -9.31% 36,011 37,438,539
2024-02-02 11.84 12.09 10.81 11.28 -5.21% 33,545 38,377,455
2024-02-01 11.86 12.09 11.6 11.9 +0.08% 26,523 31,461,358
2024-01-31 12.63 12.74 11.82 11.89 -6.23% 30,367 36,973,119
2024-01-30 13.15 13.25 12.65 12.68 -3.57% 24,341 31,455,339
2024-01-29 13.56 13.63 13.1 13.15 -2.45% 17,682 23,414,373
2024-01-26 13.56 13.67 13.42 13.48 -0.52% 18,231 24,733,281
2024-01-25 13.31 13.61 13.08 13.55 +2.03% 22,713 30,459,768
2024-01-24 12.92 13.29 12.79 13.28 +2.31% 26,577 34,808,548
2024-01-23 12.96 13.1 12.73 12.98 -0.54% 23,961 31,019,595
2024-01-22 13.85 13.85 12.97 13.05 -5.71% 24,621 32,997,779
2024-01-19 14.03 14.09 13.69 13.84 -1.49% 20,348 28,136,849
2024-01-18 13.98 14.2 13.61 14.05 -0.99% 29,817 41,259,246
2024-01-17 14.53 14.53 14.16 14.19 -2.67% 15,944 22,918,455
2024-01-16 14.64 14.71 14.43 14.58 -0.34% 13,442 19,558,667
2024-01-15 14.79 14.79 14.55 14.63 -1.15% 13,636 20,010,406
2024-01-12 14.84 15.02 14.78 14.8 -0.47% 14,988 22,317,627
2024-01-11 14.63 14.93 14.52 14.87 +1.16% 18,720 27,657,623
2024-01-10 14.78 14.85 14.45 14.7 -0.07% 20,408 29,875,215
2024-01-09 14.68 14.89 14.58 14.71 +0.14% 15,196 22,425,380
2024-01-08 14.71 14.93 14.64 14.69 -0.74% 21,068 31,078,657
2024-01-05 15.02 15.21 14.75 14.8 -1.79% 18,750 28,012,407
2024-01-04 14.93 15.3 14.93 15.07 -0.2% 24,011 36,327,703
2024-01-03 15.1 15.28 15 15.1 -0.33% 23,308 35,258,148
2024-01-02 15.31 15.52 15.15 15.15 -0.79% 25,970 39,781,556

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

чеЮцАЭчФ╡хнР 300479

近半年

цАЭчСЮц╡ж 688536

近期数据

ф╜Ых▒▒чЕзцШО 000541

2024年一季度

чжПцШХш╜пф╗╢ 688095

近三个月

хЕ┤щ╜РчЬ╝шНп 300573

近半年

хМЧш╛░хоЮф╕Ъ 601588

2024年至今

ф╗Кф╕Цч╝Ш 603369

2023年全年

х▒▒ше┐щлШщАЯ 000755

近期数据

шНпцШУш┤н 300937

2024年一季度

щШ│хЕЙчФ╡ц║Р 300274

近三个月

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
区块链
新能源汽车
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
芯片

хглхЕ░х╛о (600460)

2024年至今

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