шБФхРИц░┤хКб 603291

数据更新至:

添加到对比分析

14.49 -2.09%

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

14.49
-2.09% -0.31
14.8
开盘价
15.04
最高价
14.33
最低价
23,514
成交量
数据更新至: 2025-03-25

技术指标

14.90
MA5 (5日均线)
14.98
MA10 (10日均线)
14.64
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 14.8 15.04 14.33 14.49 -2.09% 23,514 34,416,061
2025-03-24 14.47 15.06 14.35 14.8 +2.35% 41,528 60,981,734
2025-03-21 15.19 15.3 14.28 14.46 -5.43% 46,335 69,154,728
2025-03-20 15.44 15.54 15.13 15.29 -0.97% 42,017 64,423,988
2025-03-19 15.34 15.49 15.12 15.44 +0.19% 24,748 38,026,172
2025-03-18 15.3 15.62 15.21 15.41 +0.98% 32,805 50,498,210
2025-03-17 14.94 15.37 14.82 15.26 +2.14% 41,507 62,676,866
2025-03-14 14.97 15.01 14.6 14.94 +0.34% 31,090 46,115,178
2025-03-13 14.94 15.12 14.71 14.89 +0.47% 33,983 50,511,369
2025-03-12 14.88 15.18 14.71 14.82 -0.4% 26,644 39,628,075
2025-03-11 15.05 15.3 14.55 14.88 -1.06% 55,099 82,169,331
2025-03-10 14.3 15.09 14.3 15.04 +5.84% 56,326 83,263,549
2025-03-07 14 14.5 13.89 14.21 +1.5% 54,811 77,592,452
2025-03-06 13.97 14.09 13.7 14 +0.94% 30,502 42,425,569
2025-03-05 13.87 13.93 13.7 13.87 0% 16,152 22,289,379
2025-03-04 13.8 13.99 13.67 13.87 -0.86% 26,268 36,346,719
2025-03-03 14.18 14.32 13.92 13.99 -1.34% 35,075 49,462,443
2025-02-28 14.39 14.58 13.95 14.18 -1.46% 38,530 54,775,324
2025-02-27 14.45 14.74 14.07 14.39 -0.69% 48,654 69,723,930
2025-02-26 15.03 15.03 14.32 14.49 -2.62% 55,769 81,845,427
2025-02-25 14.8 15.18 14.57 14.88 +0.61% 64,054 95,640,101
2025-02-24 13.98 15.17 13.91 14.79 +5.64% 103,451 151,663,053
2025-02-21 13.57 14.01 13.45 14 +2.64% 61,253 84,500,664
2025-02-20 13.69 13.88 13.51 13.64 -0.94% 41,643 56,898,016
2025-02-19 13.65 14.03 13.62 13.77 +0.73% 57,480 79,315,547
2025-02-18 13.59 13.78 13.52 13.67 +0.15% 53,464 73,035,673
2025-02-17 13.34 13.65 13.11 13.65 +1.64% 56,582 76,295,589
2025-02-14 13.2 13.5 13.2 13.43 +1.74% 64,438 86,113,363
2025-02-13 13.23 13.44 13.18 13.2 -0.98% 52,721 70,009,306
2025-02-12 13.19 13.39 12.85 13.33 +0.45% 64,500 85,026,024
2025-02-11 13.82 14.03 13.24 13.27 -5.28% 83,527 111,839,482
2025-02-10 13.86 14.02 13.71 14.01 +1.89% 58,522 81,098,167
2025-02-07 13.51 13.83 13.44 13.75 +1.78% 65,216 88,910,877
2025-02-06 13.61 13.97 13.36 13.51 -0.73% 80,122 108,833,994
2025-02-05 13.92 14.13 13.43 13.61 -2.37% 52,708 71,958,810
2025-01-27 14.11 14.12 13.44 13.94 +1.46% 57,346 79,056,157
2025-01-24 13.99 14.2 13.46 13.74 -1.65% 69,366 94,658,440
2025-01-23 14.63 14.89 13.95 13.97 -4.58% 90,397 129,053,693
2025-01-22 15.34 15.42 14.38 14.64 -4.44% 113,300 168,030,334
2025-01-21 15.95 16.04 15.3 15.32 -4.13% 100,652 157,218,254
2025-01-20 15.7 16.06 15.53 15.98 +2.44% 94,563 149,510,821
2025-01-17 14.86 15.78 14.86 15.6 +3.17% 100,846 156,041,109
2025-01-16 14.74 15.35 14.32 15.12 +1.07% 108,241 161,572,136
2025-01-15 15.8 16.1 14.7 14.96 -4.71% 170,608 261,137,590
2025-01-14 14.21 16.08 14.13 15.7 +7.31% 174,834 265,213,655
2025-01-13 13.37 14.98 13.3 14.63 +7.42% 144,327 204,000,996
2025-01-10 13.21 14 12.9 13.62 +3.5% 114,299 154,394,613
2025-01-09 12.7 13.28 12.6 13.16 +2.65% 98,956 128,971,378
2025-01-08 12.2 13.08 12.06 12.82 +1.75% 121,727 153,091,207
2025-01-07 11.69 12.69 11.58 12.6 +8.15% 136,666 167,084,660
2025-01-06 11.74 11.87 11.39 11.65 -0.6% 63,550 73,940,037
2025-01-03 11.65 11.95 11.42 11.72 +1.47% 78,543 91,843,307
2025-01-02 11.63 11.76 11.48 11.55 -0.69% 54,445 63,298,413
2024-12-31 11.57 11.77 11.4 11.63 +0.61% 71,045 82,451,046
2024-12-30 11.31 11.65 11.31 11.56 +1.23% 43,021 49,509,806
2024-12-27 11.15 11.47 11.15 11.42 +1.51% 47,977 54,518,934
2024-12-26 10.98 11.3 10.93 11.25 +2.37% 47,757 53,471,205
2024-12-25 10.84 11.2 10.7 10.99 +1.29% 47,970 52,495,551
2024-12-24 10.55 10.94 10.5 10.85 +2.36% 35,689 38,297,228
2024-12-23 10.76 10.88 10.52 10.6 -1.4% 37,524 40,080,795
2024-12-20 10.6 10.8 10.58 10.75 +0.94% 21,435 22,962,116
2024-12-19 10.59 10.78 10.46 10.65 +0.57% 28,080 29,684,864
2024-12-18 10.69 10.75 10.5 10.59 -0.66% 24,112 25,667,944
2024-12-17 10.91 11.06 10.64 10.66 -3.09% 41,207 44,596,107
2024-12-16 11.1 11.21 10.93 11 -0.9% 40,154 44,476,685
2024-12-13 11.44 11.5 11.1 11.1 -3.65% 45,958 51,896,744
2024-12-12 11.5 11.55 11.38 11.52 -0.26% 29,400 33,725,843
2024-12-11 11.51 11.57 11.43 11.55 +0.17% 36,323 41,815,548
2024-12-10 11.73 11.9 11.5 11.53 +0.09% 60,561 70,606,103
2024-12-09 11.67 11.74 11.39 11.52 -1.03% 36,230 41,749,100
2024-12-06 11.45 11.8 11.38 11.64 +1.84% 59,696 69,366,831
2024-12-05 11.2 11.7 11.2 11.43 +0.62% 49,205 56,012,496
2024-12-04 11.44 11.99 11.31 11.36 -2.49% 83,923 97,665,347
2024-12-03 11.51 11.85 11.42 11.65 +0.26% 95,153 110,792,400
2024-12-02 11.22 12.34 11.17 11.62 +3.57% 143,583 168,104,372
2024-11-29 11.58 11.82 11.15 11.22 -3.69% 111,225 127,809,417
2024-11-28 11.39 11.85 11.3 11.65 +2.46% 50,312 58,409,087
2024-11-27 10.9 11.41 10.52 11.37 +4.5% 38,038 42,023,405
2024-11-26 11.27 11.31 10.8 10.88 -3.46% 30,667 33,695,288
2024-11-25 11.13 11.34 11.04 11.27 +0.45% 22,282 24,921,998
2024-11-22 11.6 11.79 11.19 11.22 -3.28% 36,381 41,864,788
2024-11-21 11.65 11.79 11.46 11.6 -1.02% 59,086 68,722,189
2024-11-20 11.21 11.76 11.14 11.72 +4.64% 81,911 94,277,892
2024-11-19 10.72 11.2 10.62 11.2 +4.48% 57,988 63,972,087
2024-11-18 10.82 10.92 10.56 10.72 -0.92% 20,182 21,686,009
2024-11-15 11 11.21 10.71 10.82 -2.52% 28,543 31,389,287
2024-11-14 11.2 11.24 10.97 11.1 -1.07% 27,693 30,647,506
2024-11-13 11.08 11.23 10.93 11.22 +1.26% 36,161 40,105,712
2024-11-12 11.2 11.28 10.98 11.08 -1.07% 32,578 36,364,229
2024-11-11 11.1 11.22 11.04 11.2 +0.27% 30,722 34,173,383
2024-11-08 11.4 11.43 11.12 11.17 -1.41% 32,108 36,100,684
2024-11-07 10.98 11.39 10.92 11.33 +3% 62,670 70,507,208
2024-11-06 11.04 11.43 10.9 11 -0.36% 51,111 56,715,294
2024-11-05 10.54 11.4 10.54 11.04 +3.76% 45,353 49,354,121
2024-11-04 10.44 10.65 10.35 10.64 +0.76% 17,580 18,529,316
2024-11-01 10.89 10.9 10.47 10.56 -3.12% 23,048 24,537,117
2024-10-31 10.74 10.95 10.72 10.9 +1.58% 24,807 26,892,705
2024-10-30 10.81 10.87 10.62 10.73 +0.19% 20,683 22,223,279
2024-10-29 11.05 11.1 10.71 10.71 -3.08% 27,860 30,232,627
2024-10-28 10.99 11.08 10.88 11.05 +0.91% 38,123 41,938,879
2024-10-25 10.71 11.04 10.68 10.95 +2.24% 40,014 43,507,512
2024-10-24 10.8 10.92 10.68 10.71 -1.2% 26,236 28,212,825
2024-10-23 10.87 11.05 10.81 10.84 -2.08% 49,654 54,109,265
2024-10-22 10.48 11.1 10.43 11.07 +5.23% 72,039 78,129,098
2024-10-21 10.5 10.6 10.41 10.52 -0.09% 34,714 36,493,499
2024-10-18 10.41 10.68 10.24 10.53 -0.57% 47,362 49,389,583
2024-10-17 10.64 10.7 10.36 10.59 -2.22% 60,873 63,902,459
2024-10-16 11.32 11.32 10.72 10.83 +5.15% 85,148 93,707,344
2024-10-15 10.56 10.56 10.27 10.3 -1.44% 19,075 19,810,599
2024-10-14 10.38 10.51 10.19 10.45 +2.75% 23,288 24,179,089
2024-10-11 10.61 10.65 10.11 10.17 -4.15% 22,112 22,842,838
2024-10-10 10.49 10.8 10.33 10.61 +0.76% 30,323 32,204,750
2024-10-09 11.49 11.49 10.53 10.53 -10% 48,825 52,996,179
2024-10-08 12.32 12.32 11 11.7 +4.28% 87,467 101,457,341
2024-09-30 10.96 11.29 10.45 11.22 +7.47% 83,398 91,613,005
2024-09-27 10.11 10.49 10.11 10.44 +4.61% 21,368 21,974,571
2024-09-26 9.77 9.99 9.76 9.98 +2.36% 22,810 22,577,937
2024-09-25 9.75 9.98 9.71 9.75 +0.72% 23,932 23,563,310
2024-09-24 9.36 9.68 9.3 9.68 +3.42% 23,994 23,029,885
2024-09-23 9.26 9.39 9.24 9.36 +0.21% 7,748 7,232,741
2024-09-20 9.55 9.55 9.32 9.34 -2.2% 17,893 16,777,676
2024-09-19 9.08 9.56 9.08 9.55 +5.29% 23,364 22,010,691
2024-09-18 9.15 9.18 8.96 9.07 -0.87% 11,880 10,784,552
2024-09-13 9.44 9.44 9.11 9.15 -2.56% 14,877 13,699,889
2024-09-12 9.38 9.52 9.37 9.39 -0.21% 8,867 8,388,774
2024-09-11 9.45 9.49 9.39 9.41 -0.42% 7,248 6,830,112
2024-09-10 9.38 9.47 9.25 9.45 +1.5% 10,489 9,813,153
2024-09-09 9.36 9.49 9.23 9.31 -0.53% 7,815 7,274,180
2024-09-06 9.51 9.55 9.36 9.36 -1.16% 8,577 8,101,035
2024-09-05 9.35 9.51 9.35 9.47 +0.42% 10,656 10,069,491
2024-09-04 9.31 9.59 9.25 9.43 +0.64% 16,536 15,607,603
2024-09-03 9.34 9.48 9.28 9.37 +0.32% 9,252 8,678,333
2024-09-02 9.49 9.6 9.34 9.34 -2.51% 12,816 12,144,853
2024-08-30 9.33 9.65 9.33 9.58 +2.35% 19,018 18,134,265
2024-08-29 9.31 9.38 9.18 9.36 +1.08% 12,334 11,494,739
2024-08-28 9.31 9.37 9.11 9.26 -0.11% 11,070 10,236,601
2024-08-27 9.38 9.4 9.22 9.27 -1.07% 8,211 7,639,522
2024-08-26 9.26 9.39 9.24 9.37 +1.3% 10,664 9,961,277
2024-08-23 9.42 9.42 9.22 9.25 -1.91% 13,409 12,446,128
2024-08-22 9.5 9.55 9.41 9.43 -0.42% 11,553 10,935,635
2024-08-21 9.65 9.65 9.43 9.47 -1.15% 14,015 13,350,575
2024-08-20 9.89 9.93 9.55 9.58 -2.74% 18,030 17,387,661
2024-08-19 9.99 9.99 9.81 9.85 -1.4% 12,716 12,583,171
2024-08-16 10.19 10.19 9.98 9.99 -1.58% 17,157 17,208,511
2024-08-15 10.12 10.25 10.07 10.15 -0.1% 13,878 14,089,252
2024-08-14 10.21 10.3 10.16 10.16 -0.78% 10,227 10,454,744
2024-08-13 10.1 10.25 10 10.24 +0.79% 14,134 14,330,421
2024-08-12 10.21 10.34 10.14 10.16 -0.2% 14,151 14,453,616
2024-08-09 10.3 10.36 10.16 10.18 -1.07% 14,266 14,634,933
2024-08-08 10.32 10.34 10.1 10.29 -0.19% 17,731 18,150,334
2024-08-07 10.19 10.39 10.12 10.31 +1.18% 25,501 26,216,705
2024-08-06 10.05 10.29 10.05 10.19 +0.99% 32,460 32,997,429
2024-08-05 10.75 10.91 10.08 10.09 -7.09% 56,943 59,112,317
2024-08-02 10.95 11.02 10.8 10.86 -1.99% 30,122 32,865,902
2024-08-01 11.42 11.43 11.07 11.08 -2.46% 38,011 42,467,149
2024-07-31 11.2 11.42 10.86 11.36 +0.18% 54,405 60,649,681
2024-07-30 11.34 11.79 11.21 11.34 +1.61% 52,269 59,544,742
2024-07-29 11.45 11.64 11.12 11.16 -2.96% 35,425 40,091,866
2024-07-26 11.5 11.68 11.26 11.5 -1.46% 33,744 38,744,884
2024-07-25 11.8 12.35 11.52 11.67 +0.34% 43,639 51,426,001
2024-07-24 11.74 11.9 11.56 11.63 -0.94% 39,821 46,673,017
2024-07-23 12.68 12.95 11.73 11.74 -3.22% 48,761 59,070,207
2024-07-22 12.27 12.45 12.07 12.13 -1.3% 28,486 34,772,894
2024-07-19 12.12 12.41 12.09 12.29 +1.15% 16,272 19,979,486
2024-07-18 12.27 12.3 12.07 12.15 -0.98% 16,459 20,038,441
2024-07-17 12.34 12.41 12.25 12.27 -0.57% 7,657 9,430,987
2024-07-16 12.2 12.41 12.2 12.34 +0.73% 8,245 10,144,144
2024-07-15 12.28 12.39 12.22 12.25 -1.05% 9,063 11,122,310
2024-07-12 12.25 12.54 12.24 12.38 +1.23% 20,510 25,456,839
2024-07-11 12.18 12.31 12.1 12.23 +1.41% 10,708 13,099,938
2024-07-10 11.97 12.24 11.84 12.06 +0.67% 8,817 10,641,897
2024-07-09 11.7 12 11.5 11.98 +1.7% 9,533 11,223,810
2024-07-08 12.01 12.12 11.77 11.78 -2.73% 7,794 9,246,445
2024-07-05 11.96 12.14 11.73 12.11 +1.25% 7,433 8,921,689
2024-07-04 12.31 12.4 11.91 11.96 -2.84% 10,285 12,408,888
2024-07-03 12.51 12.58 12.29 12.31 -1.68% 6,738 8,338,095
2024-07-02 12.51 12.56 12.42 12.52 +0.08% 9,948 12,429,748
2024-07-01 12.27 12.54 12.2 12.51 +2.04% 15,263 18,961,955
2024-06-28 12.22 12.4 12.19 12.26 -0.57% 14,563 17,898,834
2024-06-27 12.35 12.47 12.28 12.33 -1.04% 17,793 21,989,344
2024-06-26 12.11 12.46 12 12.46 +2.89% 10,952 13,420,093
2024-06-25 12 12.33 11.99 12.11 +0.17% 11,636 14,146,647
2024-06-24 12.67 12.67 11.97 12.09 -4.58% 16,806 20,484,047
2024-06-21 12.45 12.74 12.33 12.67 +1.77% 14,705 18,564,687
2024-06-20 12.9 12.91 12.45 12.45 -3.49% 20,171 25,399,292
2024-06-19 12.81 13.04 12.8 12.9 0% 21,364 27,593,570
2024-06-18 13.17 13.2 12.84 12.9 -2.05% 22,860 29,558,899
2024-06-17 13.5 13.73 13 13.17 -4.08% 27,027 35,987,282
2024-06-14 13.59 13.83 13.3 13.73 -0.87% 20,287 27,685,255
2024-06-13 13.75 14.13 13.58 13.85 +1.09% 24,307 33,580,070
2024-06-12 13.36 13.82 13.2 13.7 +2.47% 19,458 26,475,930
2024-06-11 13.48 13.48 13.02 13.37 +0.68% 12,726 16,776,063
2024-06-07 13.05 13.35 13 13.28 +1.76% 15,164 20,029,873
2024-06-06 13.24 13.65 12.75 13.05 -2.61% 23,547 30,697,811
2024-06-05 13.69 13.96 13.39 13.4 -2.12% 21,171 28,900,908
2024-06-04 13.7 13.89 13.56 13.69 -1.01% 17,015 23,281,401
2024-06-03 13.8 14.09 13.7 13.83 -0.5% 23,249 32,303,494
2024-05-31 13.71 13.93 13.63 13.9 +0.29% 18,816 25,943,171
2024-05-30 13.94 14.22 13.79 13.86 -0.86% 25,496 35,598,736
2024-05-29 13.8 14.08 13.71 13.98 +0.14% 17,189 23,929,551
2024-05-28 13.71 14.09 13.5 13.96 +1.6% 31,015 43,026,770
2024-05-27 13.94 14.11 13.66 13.74 -1.58% 39,062 53,904,812
2024-05-24 15.12 15.3 13.86 13.96 -8.76% 81,904 117,931,840
2024-05-23 15.65 15.99 15.17 15.3 -2.24% 74,162 115,531,207
2024-05-22 14.78 15.94 14.71 15.65 +6.9% 102,565 157,823,305
2024-05-21 14.65 15.03 14.51 14.64 -0.81% 20,450 29,967,826
2024-05-20 14.52 14.87 14.21 14.76 +2.5% 44,032 64,600,791
2024-05-17 14.06 14.49 14.01 14.4 +1.98% 34,790 49,773,409
2024-05-16 14.17 14.3 14.05 14.12 -0.35% 25,715 36,348,858
2024-05-15 14.11 14.4 13.98 14.17 -0.28% 46,286 65,687,515
2024-05-14 13.85 14.52 13.85 14.21 -3.27% 80,431 113,629,043
2024-05-13 15.79 15.79 14.69 14.69 +2.37% 137,974 210,862,425
2024-05-10 14.31 14.56 14.06 14.35 -0.9% 41,077 58,625,718
2024-05-09 14.03 14.85 13.99 14.48 +2.84% 66,137 95,804,365
2024-05-08 14.06 14.17 13.88 14.08 +0.14% 34,020 47,764,047
2024-05-07 14.24 14.41 13.7 14.06 -6.76% 72,200 101,681,745
2024-05-06 14.58 15.4 14.39 15.08 +4.65% 73,004 109,192,886
2024-04-30 14.34 14.6 14.18 14.41 +1.41% 49,625 71,505,575
2024-04-29 14.31 14.48 14.09 14.21 -0.42% 41,087 58,561,118
2024-04-26 14.99 14.99 14.08 14.27 -6.49% 88,378 127,599,459
2024-04-25 14.5 15.65 14.31 15.26 +5.24% 92,664 140,186,560
2024-04-24 13.96 14.5 13.81 14.5 +3.79% 46,461 66,152,555
2024-04-23 13.73 14.09 13.73 13.97 +1.01% 38,885 54,268,893
2024-04-22 13.59 14.15 13.59 13.83 +1.92% 46,369 64,462,650
2024-04-19 13.54 13.89 13.35 13.57 +0.22% 23,566 32,069,198
2024-04-18 13.8 14.06 13.53 13.54 -2.66% 36,522 50,309,249
2024-04-17 13.15 14.04 13.15 13.91 +5.78% 42,150 58,017,270
2024-04-16 13.05 13.49 12.85 13.15 -2.52% 32,973 43,290,436
2024-04-15 13.63 13.79 12.74 13.49 -0.88% 45,498 60,895,628
2024-04-12 13.48 13.7 13.3 13.61 +0.52% 36,188 48,928,884
2024-04-11 13.2 13.85 13.18 13.54 +0.89% 61,101 82,921,131
2024-04-10 13.13 13.49 13.1 13.42 +2.44% 68,424 91,533,557
2024-04-09 13.25 13.37 12.92 13.1 +0.54% 35,477 46,446,908
2024-04-08 12.97 13.26 12.83 13.03 +0.46% 46,942 61,323,927
2024-04-03 12.89 13.03 12.58 12.97 +0.62% 53,158 68,236,583
2024-04-02 12.5 13.1 12.45 12.89 +2.79% 74,515 95,669,105
2024-04-01 11.71 12.68 11.67 12.54 +7% 80,469 99,257,255
2024-03-29 11.23 11.86 11.23 11.72 +1.74% 24,529 28,681,964
2024-03-28 11.19 11.6 11.09 11.52 -0.17% 28,607 32,714,561
2024-03-27 11.7 12.15 11.5 11.54 -1.54% 35,724 42,420,265
2024-03-26 11.68 11.81 11.44 11.72 +0.43% 27,080 31,393,257
2024-03-25 12 12.05 11.63 11.67 -3.23% 30,681 36,400,644
2024-03-22 12.35 12.4 12.05 12.06 -3.44% 38,029 46,299,323
2024-03-21 12.39 12.75 12.18 12.49 +0.89% 57,740 71,756,342
2024-03-20 12.32 12.4 12.26 12.38 +0.49% 27,268 33,671,309
2024-03-19 12.44 12.52 12.27 12.32 -1.52% 38,587 47,738,000
2024-03-18 12.46 12.76 12.32 12.51 +0.4% 57,591 71,850,756
2024-03-15 12.22 13.18 12.13 12.46 +3.4% 84,115 105,686,870
2024-03-14 11.92 12.19 11.81 12.05 +1.09% 35,789 43,037,463
2024-03-13 12.05 12.09 11.85 11.92 -0.91% 27,607 32,992,822
2024-03-12 12.11 12.16 11.96 12.03 -0.99% 43,879 52,835,482
2024-03-11 11.54 12.53 11.46 12.15 +4.65% 64,811 78,121,434
2024-03-08 11.6 11.89 11.4 11.61 -1.78% 38,988 45,157,887
2024-03-07 11.64 12.31 11.55 11.82 +1.63% 59,692 71,060,597
2024-03-06 11.45 11.88 11.45 11.63 +1.13% 22,091 25,771,508
2024-03-05 11.78 11.79 11.46 11.5 -2.54% 21,071 24,363,713
2024-03-04 11.91 12.07 11.45 11.8 -0.92% 24,360 28,532,192
2024-03-01 11.77 12 11.72 11.91 +0.93% 21,426 25,393,841
2024-02-29 11.4 11.85 11.3 11.8 +3.33% 28,108 32,769,842
2024-02-28 12.38 12.71 11.38 11.42 -7.9% 44,438 53,696,873
2024-02-27 12.11 12.41 11.98 12.4 +2.31% 25,620 31,507,459
2024-02-26 12.21 12.38 12 12.12 +1% 33,522 40,797,445
2024-02-23 11.95 12.05 11.71 12 +1.78% 22,553 26,780,281
2024-02-22 11.51 11.83 11.51 11.79 +1.64% 22,114 25,892,586
2024-02-21 11.36 11.9 11.11 11.6 +2.11% 31,315 36,410,337
2024-02-20 11.15 11.4 10.81 11.36 +1.79% 29,303 32,832,303
2024-02-19 10.77 11.23 10.77 11.16 +5.48% 43,552 47,973,325
2024-02-08 10.07 10.67 9.03 10.58 +5.69% 49,752 49,357,312
2024-02-07 10.81 10.92 9.99 10.01 -7.4% 38,101 39,817,742
2024-02-06 10.3 11.15 9.81 10.81 +3.94% 28,902 30,345,036
2024-02-05 11.3 11.36 10.38 10.4 -9.8% 30,569 32,364,106
2024-02-02 12.25 12.41 11.06 11.53 -6.03% 28,160 32,913,235
2024-02-01 12.36 12.53 12.03 12.27 -0.73% 15,565 19,127,910
2024-01-31 13.02 13.02 12.32 12.36 -4.19% 19,736 24,975,872
2024-01-30 13.11 13.3 12.9 12.9 -2.49% 15,001 19,618,891
2024-01-29 13.4 13.46 13.12 13.23 -0.97% 14,993 19,860,930
2024-01-26 13.38 13.74 13.33 13.36 -0.82% 21,551 29,146,111
2024-01-25 13.1 13.47 13.1 13.47 +2.51% 26,863 35,773,717
2024-01-24 13.04 13.26 12.7 13.14 +0.38% 20,683 26,960,164
2024-01-23 12.86 13.13 12.64 13.09 +1.32% 20,065 25,997,186
2024-01-22 13.49 13.63 12.72 12.92 -5.21% 25,770 34,087,495
2024-01-19 13.73 14.05 13.61 13.63 -1.16% 24,362 33,543,040
2024-01-18 13.92 13.92 13.43 13.79 -1.64% 32,011 43,756,893
2024-01-17 14.4 14.56 14.01 14.02 -3.11% 27,268 38,881,011
2024-01-16 14.74 14.87 14.32 14.47 -1.9% 28,570 41,322,619
2024-01-15 15 15.28 14.72 14.75 -2.19% 41,134 61,300,264
2024-01-12 15.17 15.76 15.08 15.08 -0.98% 75,869 117,497,352
2024-01-11 14.51 15.51 14.46 15.23 +5.03% 91,408 138,365,529
2024-01-10 14.7 14.76 14.44 14.5 -1.49% 21,456 31,212,811
2024-01-09 14.91 15.09 14.64 14.72 -0.94% 25,309 37,633,904
2024-01-08 14.88 15.22 14.83 14.86 -0.13% 30,638 46,002,678
2024-01-05 15.15 15.34 14.81 14.88 -3.06% 36,376 54,673,799
2024-01-04 15.41 15.69 15.35 15.35 -0.65% 35,530 54,934,049
2024-01-03 15.35 15.49 15.23 15.45 -0.32% 37,877 58,174,669
2024-01-02 15.19 15.89 15.19 15.5 +2.04% 78,363 121,713,651

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

хдйхЬ░чзСцКА 600582

近三个月

хНУшГЬх╛о 300782

2024年至今

ш▒кцгоцЩ║шГ╜ 688529

近期数据

хоЭхбФхоЮф╕Ъ 000595

2023年全年

ф╕нф╝ЯшВбф╗╜ 300919

近三个月

чБ┐хЛдчзСцКА 688182

2024年一季度

ч║│чЭ┐щЫ╖ш╛╛ 688522

近三个月

ц╡╖шЮ║ц░┤ц│е 600585

近三个月

хНЪщЪЖцКАцЬп 603325

2024年一季度

хНОшНгшВбф╗╜ 603855

2022-2023两年

热门概念板块

数字经济
智能制造
元宇宙
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
半导体
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
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