хНОшП▒ч▓╛х╖е 603356

数据更新至:

添加到对比分析

12.95 -1.07%

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

12.95
-1.07% -0.14
13.09
开盘价
13.23
最高价
12.85
最低价
21,760
成交量
数据更新至: 2025-03-25

技术指标

13.67
MA5 (5日均线)
14.04
MA10 (10日均线)
14.40
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 13.09 13.23 12.85 12.95 -1.07% 21,760 28,304,606
2025-03-24 13.88 13.97 12.91 13.09 -5.21% 57,902 77,066,197
2025-03-21 14.19 14.61 13.81 13.81 -3.43% 68,572 96,482,929
2025-03-20 14.22 14.88 14 14.3 +0.85% 59,856 86,123,674
2025-03-19 14.32 14.34 14.16 14.18 -0.91% 19,214 27,354,602
2025-03-18 14.41 14.41 14.14 14.31 -0.14% 19,368 27,598,293
2025-03-17 14.43 14.44 14.05 14.33 +0.14% 33,535 47,848,729
2025-03-14 14.32 14.5 14.2 14.31 -0.9% 31,605 45,271,142
2025-03-13 14.68 14.7 14.3 14.44 -1.63% 32,767 47,279,059
2025-03-12 14.99 15.02 14.63 14.68 -2.07% 35,234 52,013,815
2025-03-11 14.91 15.03 14.76 14.99 +0.4% 26,501 39,489,294
2025-03-10 14.91 14.98 14.7 14.93 +0.47% 23,568 35,009,120
2025-03-07 14.98 15.07 14.61 14.86 -0.67% 33,774 50,215,670
2025-03-06 14.94 15.2 14.8 14.96 +0.13% 55,519 83,281,418
2025-03-05 14.75 15.1 14.6 14.94 +1.29% 50,727 75,455,597
2025-03-04 14.38 14.84 14.38 14.75 +1.03% 28,031 41,160,930
2025-03-03 14.09 14.77 14.09 14.6 +2.89% 36,850 53,508,802
2025-02-28 14.6 14.66 14.15 14.19 -2.87% 36,251 52,273,372
2025-02-27 14.75 14.98 14.55 14.61 -1.15% 34,514 50,870,681
2025-02-26 14.73 14.85 14.4 14.78 +0.82% 55,272 80,932,813
2025-02-25 14.67 14.9 14.5 14.66 -0.07% 41,561 61,154,467
2025-02-24 14.82 15.09 14.6 14.67 -1.54% 52,026 76,936,315
2025-02-21 14.81 14.95 14.47 14.9 +0.68% 57,381 84,239,363
2025-02-20 14.62 14.83 14.38 14.8 +1.09% 51,246 74,885,948
2025-02-19 14.6 14.84 14.2 14.64 +0.14% 73,006 106,394,372
2025-02-18 14.01 14.88 13.92 14.62 +4.28% 124,581 182,184,752
2025-02-17 13.54 14.02 13.47 14.02 +3.85% 67,087 92,894,894
2025-02-14 13.34 13.63 13.27 13.5 +1.2% 59,165 79,579,294
2025-02-13 13.67 13.67 13.31 13.34 -1.4% 32,909 44,094,155
2025-02-12 13.36 13.6 13.21 13.53 +1.35% 45,849 61,647,242
2025-02-11 13.36 13.55 13.09 13.35 -0.07% 46,841 62,369,626
2025-02-10 13.19 13.44 13.07 13.36 +1.52% 45,735 60,481,213
2025-02-07 13.28 13.45 12.97 13.16 -0.45% 60,278 79,668,345
2025-02-06 12.96 13.86 12.85 13.22 +2.88% 54,699 72,503,559
2025-02-05 12.56 12.93 12.56 12.85 +2.15% 30,231 38,579,895
2025-01-27 12.69 12.94 12.56 12.58 -1.1% 30,540 38,875,126
2025-01-24 13 13.1 12.5 12.72 -2.75% 55,376 70,413,960
2025-01-23 13.49 13.56 13.08 13.08 -2.32% 38,577 51,377,498
2025-01-22 13.41 13.47 13.22 13.39 -0.07% 24,080 32,130,438
2025-01-21 13.41 13.56 13.17 13.4 -0.07% 41,257 55,010,052
2025-01-20 13.35 13.6 13.17 13.41 0% 47,222 63,203,284
2025-01-17 13.31 13.63 13.3 13.41 +0.37% 46,615 62,824,156
2025-01-16 13.28 13.5 13.14 13.36 +0.53% 50,370 67,046,371
2025-01-15 13.46 13.55 13.16 13.29 -0.67% 33,535 44,590,066
2025-01-14 12.85 13.48 12.85 13.38 +4.21% 80,720 107,094,346
2025-01-13 12.49 13.05 12.42 12.84 +0.39% 44,181 56,443,718
2025-01-10 13.1 13.2 12.79 12.79 -2.59% 42,116 54,638,740
2025-01-09 13 13.25 12.91 13.13 -0.08% 41,456 54,317,523
2025-01-08 13.28 13.28 12.81 13.14 -1.05% 53,616 69,644,497
2025-01-07 13.28 13.66 12.76 13.28 0% 74,861 98,491,812
2025-01-06 12.82 13.42 12.76 13.28 +2.55% 80,090 105,129,937
2025-01-03 12.66 13.12 12.1 12.95 +2.45% 94,798 120,468,430
2025-01-02 12.5 12.9 12.43 12.64 -1.1% 58,365 74,068,201
2024-12-31 12.69 12.82 12.33 12.78 +1.51% 62,711 78,920,137
2024-12-30 13.43 13.43 12.51 12.59 -4.77% 88,921 113,246,265
2024-12-27 13.14 13.5 13.05 13.22 +1.77% 70,522 93,892,691
2024-12-26 12.97 13.28 12.89 12.99 +2.04% 78,914 102,956,017
2024-12-25 13.64 13.64 12.66 12.73 -6.94% 103,840 134,086,965
2024-12-24 13.63 14.18 13.24 13.68 +1.11% 90,096 122,658,841
2024-12-23 14.78 14.89 13.44 13.53 -9.38% 154,786 216,660,609
2024-12-20 14.85 15.29 14.56 14.93 +0.54% 118,363 177,446,976
2024-12-19 15.05 15.48 14.75 14.85 -4.32% 153,666 231,394,373
2024-12-18 15.61 16.25 15 15.52 -5.42% 231,764 359,942,162
2024-12-17 18.75 19.23 16.2 16.41 -8.83% 312,714 548,918,150
2024-12-16 19.66 20.76 17.88 18 -4.61% 439,350 872,592,393
2024-12-13 18.16 18.87 17 18.87 +10.03% 414,926 750,543,741
2024-12-12 17.4 19.11 17 17.15 -3.49% 372,534 670,288,657
2024-12-11 17.77 17.77 16.9 17.77 +10.03% 444,405 781,782,951
2024-12-10 16.15 16.15 16.15 16.15 +10.01% 8,929 14,420,335
2024-12-02 14.65 14.89 14.57 14.68 -0.88% 54,836 80,723,357
2024-11-29 14.9 15.11 14.56 14.81 -1.33% 70,774 104,625,123
2024-11-28 15.07 16.19 14.66 15.01 -1.77% 135,064 204,758,776
2024-11-27 14.7 15.47 13.9 15.28 +3.45% 119,638 176,489,856
2024-11-26 14.55 15.72 14.28 14.77 -0.81% 171,654 258,430,694
2024-11-25 13.44 14.89 13.31 14.89 +9.97% 166,127 241,630,012
2024-11-22 14.7 14.85 13.5 13.54 -6.1% 88,336 123,765,446
2024-11-21 14.03 14.58 13.91 14.42 +2.78% 96,814 139,022,116
2024-11-20 13.97 14.17 13.69 14.03 +0.43% 80,241 111,822,200
2024-11-19 13.52 13.98 12.28 13.97 +2.42% 80,455 107,561,042
2024-11-18 13.45 14.7 13.4 13.64 +1.41% 104,042 144,598,029
2024-11-15 13.6 14.18 13.37 13.45 -1.97% 67,027 92,100,679
2024-11-14 13.85 14.14 13.66 13.72 -1.22% 73,686 102,449,458
2024-11-13 13.71 13.94 13.23 13.89 +0.43% 65,058 88,824,929
2024-11-12 13.52 14.1 13.52 13.83 +2.98% 104,670 145,051,327
2024-11-11 12.96 13.67 12.88 13.43 +3.71% 76,062 100,882,073
2024-11-08 13.35 13.43 12.86 12.95 -1.89% 58,403 76,542,036
2024-11-07 12.97 13.24 12.87 13.2 +1.46% 43,651 57,139,102
2024-11-06 13.2 13.25 12.87 13.01 -1.36% 50,083 65,329,458
2024-11-05 13.01 13.3 12.95 13.19 +0.69% 62,705 82,425,154
2024-11-04 12.94 13.28 12.78 13.1 +0.31% 50,432 65,773,717
2024-11-01 13.19 13.45 12.95 13.06 -0.99% 59,374 78,105,801
2024-10-31 12.92 13.84 12.76 13.19 +2.17% 85,720 113,674,996
2024-10-30 13.23 13.44 12.75 12.91 -2.57% 57,423 74,773,598
2024-10-29 13.7 13.76 13.18 13.25 -3% 44,818 59,908,983
2024-10-28 13.18 13.8 13.16 13.66 +3.41% 56,396 76,217,296
2024-10-25 13.08 13.3 12.88 13.21 +0.99% 41,802 54,986,744
2024-10-24 13.39 13.39 12.94 13.08 -3.04% 52,435 68,684,067
2024-10-23 13.53 13.53 13.1 13.49 +0.37% 56,798 75,620,095
2024-10-22 13.41 13.69 13.32 13.44 -2.25% 60,145 81,091,267
2024-10-21 13.9 14 13.47 13.75 -1.93% 76,910 105,377,449
2024-10-18 14 14.45 13.73 14.02 +0.14% 150,082 210,519,256
2024-10-17 13.13 14.12 12.76 14 +6.14% 94,824 125,923,909
2024-10-16 12.75 13.22 12.41 13.19 +2.09% 55,209 70,978,584
2024-10-15 13.32 13.39 12.88 12.92 -3.58% 53,716 70,448,376
2024-10-14 13.08 13.58 12.67 13.4 +4.69% 84,807 112,693,833
2024-10-11 13.38 13.66 12.71 12.8 -4.33% 104,409 137,122,361
2024-10-10 12.16 13.38 12.16 13.38 +10.03% 96,418 125,672,649
2024-10-09 13.3 13.3 12.11 12.16 -9.59% 60,114 76,072,815
2024-10-08 14.48 14.48 12.84 13.45 +1.89% 127,574 171,754,770
2024-09-30 12.65 13.48 12.33 13.2 +7.58% 104,129 134,715,162
2024-09-27 12.2 12.29 11.97 12.27 +2.08% 47,652 58,029,037
2024-09-26 11.93 12.07 11.85 12.02 +0.92% 25,698 30,761,638
2024-09-25 12.19 12.37 11.83 11.91 -1.41% 35,477 42,913,770
2024-09-24 11.78 12.15 11.75 12.08 +0.92% 23,129 27,744,587
2024-09-23 11.84 11.97 11.59 11.97 -0.99% 29,903 35,173,210
2024-09-20 13.52 13.52 12.01 12.09 -1.63% 57,853 73,078,875
2024-09-19 12.05 12.3 11.89 12.29 +0.57% 39,160 47,428,648
2024-09-18 11.6 12.35 11.27 12.22 +8.72% 55,331 66,250,554
2024-09-13 11.39 11.55 11.21 11.24 -2.01% 10,328 11,732,431
2024-09-12 11.77 11.92 11.37 11.47 -3.21% 14,958 17,250,720
2024-09-11 11.82 11.98 11.73 11.85 -0.08% 9,711 11,506,566
2024-09-10 11.9 12.1 11.8 11.86 -0.59% 14,821 17,724,393
2024-09-09 11.77 12.1 11.61 11.93 +1.36% 15,652 18,576,354
2024-09-06 11.96 12.11 11.76 11.77 -1.75% 14,702 17,503,632
2024-09-05 11.63 12.18 11.63 11.98 +3.28% 22,256 26,630,535
2024-09-04 11.9 12.06 11.54 11.6 -4.37% 21,240 24,814,061
2024-09-03 11.41 12.18 11.18 12.13 +6.12% 30,367 35,737,301
2024-09-02 11.24 11.6 11.17 11.43 +1.15% 15,668 17,828,393
2024-08-30 10.98 11.3 10.86 11.3 +3.57% 16,745 18,722,386
2024-08-29 10.63 10.93 10.5 10.91 +2.63% 12,052 12,946,125
2024-08-28 10.75 10.86 10.63 10.63 -1.21% 8,218 8,816,471
2024-08-27 10.9 11.01 10.72 10.76 -1.47% 9,262 10,050,870
2024-08-26 10.99 11.39 10.86 10.92 -0.36% 21,933 24,207,152
2024-08-23 11.22 11.22 10.6 10.96 -2.32% 18,974 20,750,953
2024-08-22 11.25 11.4 11.2 11.22 -0.27% 10,307 11,641,247
2024-08-21 11.22 11.33 11.19 11.25 +0.09% 4,343 4,883,475
2024-08-20 11.34 11.49 11.21 11.24 -1.58% 11,832 13,371,613
2024-08-19 11.21 11.66 11.17 11.42 -1.13% 8,748 10,013,620
2024-08-16 11.51 11.7 11.4 11.55 +0.35% 10,417 12,044,118
2024-08-15 11.5 11.63 11.42 11.51 -0.52% 11,044 12,691,847
2024-08-14 11.57 11.71 11.52 11.57 -0.43% 9,590 11,121,680
2024-08-13 11.69 11.91 11.38 11.62 -1.44% 16,364 19,029,758
2024-08-12 12.25 12.26 11.7 11.79 -3.99% 18,655 22,224,955
2024-08-09 13.35 13.4 12.09 12.28 -6.04% 50,574 63,601,362
2024-08-08 12.92 13.25 12.9 13.07 +0.54% 33,977 44,448,582
2024-08-07 13.02 13.2 12.87 13 -0.15% 22,836 29,739,583
2024-08-06 13 13.26 12.85 13.02 -1.06% 26,749 34,782,915
2024-08-05 13.98 13.99 12.7 13.16 +1.86% 42,644 56,224,823
2024-08-02 12.95 13.28 12.86 12.92 -1.22% 29,195 37,995,227
2024-08-01 13.48 13.48 12.61 13.08 -2.24% 42,585 55,491,053
2024-07-31 12.5 13.44 12.49 13.38 +7.13% 41,886 55,155,333
2024-07-30 12.07 12.56 11.86 12.49 +2.21% 21,222 26,367,003
2024-07-29 11.66 12.25 11.66 12.22 +1.66% 24,147 28,955,920
2024-07-26 11.48 12.03 11.48 12.02 +4.43% 21,340 25,258,304
2024-07-25 11.41 11.55 11.35 11.51 -0.35% 12,506 14,307,735
2024-07-24 11.53 11.69 11.34 11.55 -0.09% 13,918 16,087,755
2024-07-23 11.34 11.7 11.34 11.56 +1.4% 22,355 25,864,675
2024-07-22 11.5 11.62 11.24 11.4 -0.87% 16,287 18,564,550
2024-07-19 11.23 11.55 11.12 11.5 +2.31% 13,440 15,344,453
2024-07-18 11.35 11.35 11.03 11.24 +0.36% 17,352 19,335,833
2024-07-17 11.35 11.45 11.16 11.2 -1.23% 12,897 14,544,305
2024-07-16 11.47 11.48 11.31 11.34 -1.31% 16,815 19,100,766
2024-07-15 11.4 11.59 11.33 11.49 -0.86% 18,669 21,286,216
2024-07-12 11.4 11.78 11.33 11.59 +0.43% 21,747 25,216,193
2024-07-11 11.79 11.84 11.51 11.54 -1.87% 41,482 48,145,601
2024-07-10 11.68 11.79 11.31 11.76 +0.68% 21,410 24,815,440
2024-07-09 11.5 11.8 11.31 11.68 +0.6% 30,983 35,761,431
2024-07-08 11.9 11.98 11.6 11.61 -4.44% 40,658 47,741,402
2024-07-05 12.15 12.36 12 12.15 -1.22% 34,612 42,142,375
2024-07-04 12.02 12.56 12.02 12.3 +0.65% 51,484 63,252,730
2024-07-03 12.45 12.45 11.94 12.22 -2.86% 76,174 92,686,523
2024-07-02 13 13.19 12.31 12.58 -5.41% 136,047 170,808,864
2024-07-01 13.58 14.5 13.04 13.3 +0.76% 187,914 259,669,799
2024-06-28 13.2 13.2 13.2 13.2 +10% 29,755 39,276,112
2024-06-27 12.12 12.22 11.9 12 -0.99% 14,010 16,918,301
2024-06-26 11.91 12.3 11.6 12.12 +0.25% 21,515 25,842,827
2024-06-25 11.84 12.54 11.61 12.09 +2.37% 28,940 34,933,012
2024-06-24 12.15 12.27 11.8 11.81 -2.64% 17,135 20,487,684
2024-06-21 12.49 12.8 12.11 12.13 -2.96% 25,381 31,692,941
2024-06-20 12.3 12.77 12.09 12.5 +1.87% 24,776 30,949,769
2024-06-19 12.18 12.35 12.04 12.27 +0.74% 22,751 27,750,844
2024-06-18 12.63 12.63 11.7 12.18 -3.26% 39,831 48,324,740
2024-06-17 12.1 12.7 12 12.59 -2.02% 39,407 48,980,734
2024-06-14 12.45 13.09 12.21 12.85 +3.21% 29,139 37,244,135
2024-06-13 12.5 12.59 12.24 12.45 +0.81% 11,651 14,474,041
2024-06-12 12.22 12.4 12.09 12.35 +1.06% 8,855 10,892,389
2024-06-11 12.25 12.3 12 12.22 -0.24% 11,590 14,112,245
2024-06-07 11.88 12.29 11.88 12.25 +3.9% 15,753 19,133,672
2024-06-06 12.01 12.1 11.62 11.79 -1.83% 27,240 32,304,988
2024-06-05 12.07 12.21 11.91 12.01 -0.17% 11,990 14,496,970
2024-06-04 12.08 12.22 11.8 12.03 -0.91% 18,332 22,027,850
2024-06-03 12.66 12.75 11.87 12.14 -4.11% 26,786 32,547,615
2024-05-31 12.42 12.7 12.2 12.66 +2.76% 22,317 28,102,789
2024-05-30 12.87 12.93 12.22 12.32 -3.67% 20,726 25,800,014
2024-05-29 12.59 13.08 12.56 12.79 +1.59% 25,015 32,119,845
2024-05-28 12.33 12.87 12.24 12.59 -2.25% 19,487 24,663,933
2024-05-27 13.06 13.45 12.41 12.88 -0.85% 50,954 66,174,984
2024-05-24 12.98 13.48 12.82 12.99 +0.08% 46,706 61,497,684
2024-05-23 12.88 13 12.69 12.98 +0.54% 26,983 34,786,703
2024-05-22 12.79 13.02 12.58 12.91 +0.78% 24,091 30,984,334
2024-05-21 12.71 12.88 12.5 12.81 +0.79% 26,085 33,214,604
2024-05-20 12.41 12.72 12.12 12.71 +2.5% 28,898 36,010,885
2024-05-17 12.49 12.49 12.13 12.4 -0.72% 21,734 26,741,635
2024-05-16 12.16 12.76 12.11 12.49 +3.22% 30,177 37,636,946
2024-05-15 12.2 12.31 12.07 12.1 -1.14% 12,607 15,355,273
2024-05-14 12.41 12.43 11.99 12.24 -0.41% 20,340 24,797,847
2024-05-13 12.74 12.86 12.16 12.29 -3.98% 33,501 41,933,936
2024-05-10 12.6 12.84 12.12 12.8 +1.59% 54,089 67,965,187
2024-05-09 11.8 12.8 11.6 12.6 +7.69% 67,610 83,452,692
2024-05-08 11.73 11.96 11.5 11.7 -4.33% 61,548 71,760,698
2024-05-07 12.33 12.41 12.18 12.23 -1.21% 20,929 25,731,886
2024-05-06 12.26 12.48 12.13 12.38 +1.39% 25,089 30,880,007
2024-04-30 11.98 12.36 11.98 12.21 +1.67% 27,991 34,143,427
2024-04-29 11.7 12.01 11.66 12.01 +1.78% 30,557 36,363,154
2024-04-26 11.4 11.99 11.2 11.8 +4.06% 38,132 44,703,460
2024-04-25 11.4 11.56 11.19 11.34 +0.18% 20,970 23,910,064
2024-04-24 11.07 11.36 10.91 11.32 +2.82% 25,146 28,250,773
2024-04-23 11 11.16 10.96 11.01 +0.82% 19,781 21,850,369
2024-04-22 11.02 11.08 10.65 10.92 -1% 18,860 20,568,469
2024-04-19 11.15 11.34 10.9 11.03 -2.73% 21,132 23,417,016
2024-04-18 11.24 11.58 11.05 11.34 -0.09% 23,339 26,450,779
2024-04-17 10.58 11.4 10.58 11.35 +8.3% 33,107 37,038,945
2024-04-16 11.6 11.63 10.48 10.48 -9.66% 54,919 59,316,800
2024-04-15 12.23 12.46 11.41 11.6 -7.64% 72,336 85,341,639
2024-04-12 12.35 12.88 12.3 12.56 +1.7% 53,899 67,960,466
2024-04-11 12.2 12.69 12.04 12.35 +0.41% 44,945 55,620,171
2024-04-10 12.49 12.64 12.1 12.3 -1.6% 40,583 49,996,135
2024-04-09 12.06 12.59 12.02 12.5 +3.31% 44,165 54,692,222
2024-04-08 12.3 12.32 11.85 12.1 -2.02% 60,062 72,657,904
2024-04-03 12.65 12.76 12.19 12.35 -3.52% 72,982 90,374,351
2024-04-02 13.08 13.33 12.76 12.8 -1.46% 65,268 84,846,462
2024-04-01 12.81 13.01 12.64 12.99 +1.88% 63,844 81,903,824
2024-03-29 13.11 13.11 12.41 12.75 -2.67% 85,121 108,452,279
2024-03-28 12.78 13.2 12.58 13.1 +1.87% 108,794 141,286,479
2024-03-27 13.58 13.8 12.65 12.86 -5.09% 135,794 177,980,872
2024-03-26 13.63 14.2 13.55 13.55 -10.03% 231,476 318,361,214
2024-03-25 15.06 15.2 15.06 15.06 -9.98% 66,314 99,875,347
2024-03-22 17.21 17.89 16.73 16.73 -10.01% 140,067 241,236,508
2024-03-21 17.5 18.59 17.5 18.59 +10% 252,257 465,987,070
2024-03-20 15.91 17.3 15.21 16.9 +7.44% 245,453 407,934,377
2024-03-19 14.6 15.99 14.45 15.73 +4.38% 171,128 261,240,696
2024-03-18 14.75 15.07 14.15 15.07 -1.31% 146,850 213,941,986
2024-03-15 14.76 16.3 14.58 15.27 -1.29% 200,621 308,560,136
2024-03-14 14.02 15.47 13.5 15.47 +10.03% 168,748 257,893,800
2024-03-13 13.38 14.24 13.33 14.06 +3.53% 51,934 71,189,300
2024-03-12 13 14.28 12.88 13.58 +2.96% 55,755 75,966,247
2024-03-11 12.5 13.38 12.33 13.19 +5.52% 42,275 54,854,204
2024-03-08 12.01 12.78 12.01 12.5 +2.12% 36,098 44,691,982
2024-03-07 12.12 12.58 11.89 12.24 +0.82% 26,021 31,762,847
2024-03-06 12.18 12.45 12.01 12.14 +0.41% 16,784 20,576,250
2024-03-05 12.28 12.48 12.01 12.09 -1.55% 14,818 18,053,402
2024-03-04 12.52 12.52 12.02 12.28 -2.23% 23,419 28,789,147
2024-03-01 11.86 12.58 11.85 12.56 +6.44% 32,769 40,306,487
2024-02-29 11.12 11.85 10.8 11.8 +5.92% 27,093 31,106,506
2024-02-28 12.6 12.6 11.14 11.14 -10.02% 42,314 50,012,303
2024-02-27 11.92 12.6 11.83 12.38 +2.91% 22,687 27,982,169
2024-02-26 11.8 12.39 11.75 12.03 +1.95% 21,425 25,807,640
2024-02-23 11.55 11.84 11.42 11.8 +2.61% 16,270 18,973,656
2024-02-22 11.3 11.64 11.22 11.5 +2.68% 18,678 21,399,374
2024-02-21 10.46 11.5 10.27 11.2 +6.77% 24,653 27,338,640
2024-02-20 10.31 10.49 10.09 10.49 +1.84% 14,910 15,429,590
2024-02-19 10.01 10.68 10.01 10.3 +3.41% 24,462 25,130,916
2024-02-08 9.3 9.99 8.2 9.96 +9.69% 50,007 45,430,512
2024-02-07 10.6 10.61 9.05 9.08 -9.74% 60,634 57,055,248
2024-02-06 9.5 10.61 9.5 10.06 -2.9% 40,544 40,037,827
2024-02-05 11.49 11.49 10.35 10.36 -9.91% 60,075 63,954,455
2024-02-02 11.74 11.8 11.23 11.5 +0.52% 42,886 48,885,280
2024-02-01 11.94 11.95 10.96 11.44 -4.83% 33,037 37,448,704
2024-01-31 12.5 12.55 11.81 12.02 -4.83% 31,715 38,245,015
2024-01-30 12.75 12.84 12.4 12.63 -1.48% 22,282 28,051,362
2024-01-29 13.6 13.6 12.76 12.82 -3.54% 29,458 38,074,137
2024-01-26 13.45 13.66 13.17 13.29 0% 20,116 26,953,648
2024-01-25 12.7 13.3 12.6 13.29 +4.65% 33,545 43,541,697
2024-01-24 12.49 13 12.19 12.7 +1.68% 28,100 35,300,904
2024-01-23 12.92 12.92 12.35 12.49 -2.27% 33,774 42,357,198
2024-01-22 13.8 13.86 12.64 12.78 -8.97% 57,508 75,849,894
2024-01-19 14.31 14.36 13.8 14.04 -2.9% 49,239 68,814,872
2024-01-18 14.16 14.46 14.08 14.46 -0.07% 58,464 83,304,442
2024-01-17 14.5 15.02 14.38 14.47 -0.14% 47,450 69,706,374
2024-01-16 14.73 14.85 14.17 14.49 -1.43% 41,153 59,358,248
2024-01-15 14.56 14.91 14.45 14.7 +1.38% 47,744 70,268,787
2024-01-12 14.64 15.18 14.29 14.5 -1.09% 64,208 94,249,602
2024-01-11 14.16 14.8 14 14.66 +3.24% 73,573 105,785,922
2024-01-10 14.11 15 14.11 14.2 +1.36% 96,453 138,989,543
2024-01-09 14.1 14.48 13.9 14.01 -0.78% 108,968 154,658,183
2024-01-08 14.78 14.88 13.88 14.12 -6.37% 184,882 264,148,376
2024-01-05 16.23 16.88 15.03 15.08 -6.63% 304,100 485,218,972
2024-01-04 14.68 16.15 14.68 16.15 +10.01% 165,235 264,543,857
2024-01-03 14.44 14.85 14.28 14.68 +0.69% 40,924 59,681,515
2024-01-02 14.49 14.88 14.3 14.58 -0.34% 53,430 78,167,347

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

хНОше┐шВбф╗╜ 000936

2023年全年

щЗСш┐кхЕЛ 688670

2024年至今

щХ┐ф║очзСцКА 300348

2022-2023两年

ф╕ЙчОпщЫЖхЫв 300408

2023年全年

чЕЬщВжчФ╡хКЫ 688597

2023年全年

цЛУцЩощЫЖхЫв 601689

2023年全年

цБТф┐бф╕ЬцЦ╣ 300081

近期数据

щЗСщ║Тщ║Я 603586

2023年全年

шП▓ш╛╛чОпф┐Э 600526

2022-2023两年

ц╡Щц▒ЯхКЫшп║ 300838

2022-2023两年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
生物医药
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
虚拟现实
光伏产业
5G通信

х╣┐хТМщАЪ (300638)

近半年
芯片

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