чИ▒цЕХшВбф╗╜ 603511

数据更新至:

添加到对比分析

14.05 -0.71%

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

14.05
-0.71% -0.1
14.16
开盘价
14.18
最高价
13.85
最低价
11,261
成交量
数据更新至: 2025-03-25

技术指标

14.41
MA5 (5日均线)
14.54
MA10 (10日均线)
14.88
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 14.16 14.18 13.85 14.05 -0.71% 11,261 15,723,530
2025-03-24 14.32 14.45 13.7 14.15 -1.39% 28,184 39,682,750
2025-03-21 14.45 14.62 14.24 14.35 -1.85% 24,254 34,910,806
2025-03-20 14.87 14.92 14.54 14.62 -1.81% 33,066 48,476,112
2025-03-19 14.62 15.04 14.45 14.89 +1.36% 44,825 66,439,731
2025-03-18 14.82 14.93 14.54 14.69 -1.01% 32,821 48,120,806
2025-03-17 15.23 15.33 14.82 14.84 -0.54% 43,399 65,140,194
2025-03-14 14.46 15 14.38 14.92 +3.97% 53,287 78,597,383
2025-03-13 14.58 14.69 14.23 14.35 -1.51% 29,358 42,172,891
2025-03-12 14.77 14.81 14.53 14.57 -1.02% 31,551 46,212,670
2025-03-11 14.57 14.76 14.49 14.72 -0.41% 27,855 40,694,167
2025-03-10 14.9 15.01 14.59 14.78 -1.2% 39,073 57,550,914
2025-03-07 15.33 15.45 14.79 14.96 -2.98% 55,600 84,025,003
2025-03-06 15.46 15.69 15.01 15.42 -0.26% 59,772 91,744,899
2025-03-05 15.19 15.7 15.02 15.46 +1.78% 55,958 85,966,350
2025-03-04 15 15.25 14.8 15.19 +1% 39,399 59,507,558
2025-03-03 14.96 15.27 14.77 15.04 +0.4% 45,312 68,049,610
2025-02-28 15.81 15.91 14.93 14.98 -6.26% 65,109 100,311,894
2025-02-27 15.4 16.5 15.13 15.98 +2.44% 96,212 151,316,206
2025-02-26 15.6 15.8 15.26 15.6 +0.97% 70,016 108,714,725
2025-02-25 15.74 15.9 15.41 15.45 -5.56% 106,962 166,843,119
2025-02-24 15.16 16.37 14.82 16.36 +4.27% 162,961 254,279,867
2025-02-21 15.31 16.5 15.27 15.69 +2.95% 218,319 343,377,608
2025-02-20 13.88 15.24 13.76 15.24 +10.04% 83,927 123,310,306
2025-02-19 13.5 13.85 13.45 13.85 +2.29% 43,595 59,692,034
2025-02-18 14.39 14.39 13.5 13.54 -5.97% 76,000 105,562,772
2025-02-17 13.9 14.5 13.9 14.4 +3.6% 91,468 130,009,791
2025-02-14 14.1 14.26 13.77 13.9 -1.84% 71,867 100,105,867
2025-02-13 14.32 14.5 14.01 14.16 -1.05% 100,702 143,393,166
2025-02-12 14.61 14.88 14.18 14.31 -2.05% 154,528 222,927,095
2025-02-11 13.39 14.61 13.21 14.61 +10.02% 149,801 206,268,587
2025-02-10 13.1 13.31 13.02 13.28 +0.61% 77,260 101,480,738
2025-02-07 13.03 13.26 12.94 13.2 +0.76% 99,764 130,577,780
2025-02-06 12.88 13.1 12.86 13.1 +0.31% 62,647 81,390,297
2025-02-05 12.85 13.08 12.53 13.06 +1.63% 67,232 86,550,353
2025-01-27 13.16 13.25 12.79 12.85 -2.13% 68,531 88,847,335
2025-01-24 13 13.39 12.77 13.13 -2.38% 131,787 171,715,139
2025-01-23 13.36 14.1 13.36 13.45 -9.37% 263,836 357,519,810
2025-01-22 14.84 14.84 14.84 14.84 -10.01% 10,417 15,458,828
2025-01-21 16.93 18.5 16.49 16.49 -9.99% 196,262 333,053,603
2025-01-20 17.9 18.32 16.3 18.32 +10.03% 241,548 434,520,421
2025-01-17 15 16.65 14.35 16.65 +9.97% 201,789 320,328,090
2025-01-16 15.14 15.14 15.02 15.14 +10.03% 138,865 210,233,633
2025-01-15 13.76 13.76 13.76 13.76 +9.99% 10,371 14,270,496
2025-01-14 12.51 12.51 12.51 12.51 +10.03% 5,946 7,438,446
2025-01-13 11.26 11.43 11.14 11.37 -0.26% 10,073 11,375,740
2025-01-10 11.82 11.98 11.4 11.4 -4.52% 16,845 19,653,932
2025-01-09 11.92 12.3 11.87 11.94 -0.83% 13,394 16,097,847
2025-01-08 11.83 12.08 11.75 12.04 +1.26% 14,609 17,426,606
2025-01-07 11.83 11.9 11.7 11.89 +0.76% 14,914 17,622,554
2025-01-06 11.46 12.1 11.46 11.8 -2.8% 28,992 34,099,269
2025-01-03 12.86 13.08 12.09 12.14 -6.11% 31,070 38,643,458
2025-01-02 13 13.4 12.74 12.93 -0.54% 29,659 38,930,351
2024-12-31 12.97 13.23 12.76 13 +0.31% 23,225 30,206,593
2024-12-30 12.9 13.14 12.77 12.96 -0.99% 14,877 19,276,164
2024-12-27 13.4 13.4 13.07 13.09 -0.38% 20,529 27,124,552
2024-12-26 13.18 13.28 13 13.14 -0.3% 23,304 30,640,601
2024-12-25 12.87 13.28 12.44 13.18 +2.25% 36,013 46,472,190
2024-12-24 12.68 12.95 12.62 12.89 +1.5% 18,509 23,639,829
2024-12-23 13.28 13.3 12.69 12.7 -4.87% 28,037 36,228,728
2024-12-20 13.02 13.48 13.02 13.35 +1.91% 28,666 38,247,224
2024-12-19 12.94 13.29 12.88 13.1 -0.38% 24,731 32,210,141
2024-12-18 13.21 13.45 13.08 13.15 -1.42% 36,330 48,138,783
2024-12-17 14.3 14.45 13.33 13.34 -7.81% 57,430 78,752,430
2024-12-16 15.2 15.36 14.32 14.47 -2.56% 80,235 118,577,690
2024-12-13 14.25 14.98 14.1 14.85 +2.63% 100,021 145,709,513
2024-12-12 14.08 14.48 13.91 14.47 +1.83% 78,633 111,966,264
2024-12-11 14.02 14.25 13.86 14.21 +1.07% 66,095 93,212,456
2024-12-10 14.75 14.75 14.01 14.06 -2.23% 86,881 122,862,843
2024-12-09 14 14.59 13.84 14.38 -2.38% 127,410 180,146,421
2024-12-06 14.4 16.5 14.19 14.73 -2% 186,823 286,236,417
2024-12-05 15.03 15.03 14.18 15.03 +10.03% 160,886 236,912,839
2024-12-04 12.51 13.66 12.5 13.66 +9.98% 35,932 48,466,344
2024-12-03 12.65 12.65 12.34 12.42 -1.19% 17,731 22,086,764
2024-12-02 12.4 12.66 12.4 12.57 +1.62% 24,670 30,957,950
2024-11-29 12.2 12.54 12.18 12.37 +1.73% 27,270 33,771,523
2024-11-28 12.11 12.23 11.99 12.16 +0.66% 14,814 17,981,719
2024-11-27 11.94 12.08 11.66 12.08 +1.17% 14,850 17,659,302
2024-11-26 11.88 12.07 11.81 11.94 +0.42% 13,396 16,063,471
2024-11-25 11.65 11.92 11.64 11.89 +1.71% 11,950 14,121,966
2024-11-22 12.21 12.21 11.65 11.69 -3.63% 19,080 22,831,798
2024-11-21 12.03 12.16 11.94 12.13 +0.17% 17,339 20,900,017
2024-11-20 12.03 12.14 11.92 12.11 +0.5% 22,487 27,087,339
2024-11-19 12.15 12.18 11.7 12.05 -1.31% 38,650 46,027,366
2024-11-18 12.6 12.7 11.99 12.21 -1.61% 44,941 55,229,795
2024-11-15 12 12.98 11.89 12.41 +4.37% 59,572 74,372,595
2024-11-14 12.09 12.16 11.87 11.89 -1.65% 14,630 17,626,869
2024-11-13 11.92 12.17 11.85 12.09 +1.26% 12,498 15,028,738
2024-11-12 12.06 12.19 11.89 11.94 -1% 18,020 21,778,164
2024-11-11 11.91 12.06 11.81 12.06 +0.5% 14,900 17,765,038
2024-11-08 12.1 12.25 11.8 12 +0.17% 26,940 32,331,018
2024-11-07 11.69 12 11.67 11.98 +1.87% 20,690 24,595,320
2024-11-06 11.72 11.84 11.63 11.76 +0.34% 15,539 18,238,814
2024-11-05 11.6 11.75 11.6 11.72 +0.95% 13,063 15,263,114
2024-11-04 11.28 11.62 11.25 11.61 +3.02% 15,295 17,493,236
2024-11-01 11.43 11.6 11.19 11.27 -2.09% 13,079 14,834,452
2024-10-31 11.5 11.62 11.45 11.51 0% 11,184 12,893,651
2024-10-30 11.66 11.82 11.37 11.51 -3.44% 19,971 23,056,098
2024-10-29 12.35 12.4 11.89 11.92 -1.73% 14,149 17,072,975
2024-10-28 12.02 12.18 11.98 12.13 +1.34% 11,512 13,914,131
2024-10-25 11.9 12.05 11.9 11.97 +0.59% 11,390 13,644,909
2024-10-24 11.84 11.95 11.74 11.9 +0.68% 8,839 10,479,344
2024-10-23 11.98 12.05 11.77 11.82 +0.6% 17,093 20,314,108
2024-10-22 11.55 11.79 11.43 11.75 +2.26% 14,441 16,838,910
2024-10-21 11.36 11.57 11.33 11.49 +0.88% 16,675 19,101,523
2024-10-18 11.34 11.57 11.2 11.39 +0.98% 15,737 17,932,926
2024-10-17 11.36 11.53 11.25 11.28 -0.97% 9,505 10,846,374
2024-10-16 11.32 11.46 11.28 11.39 +0.26% 7,465 8,490,409
2024-10-15 11.65 11.65 11.3 11.36 -2.24% 12,462 14,303,064
2024-10-14 11.54 11.7 11.38 11.62 +0.69% 12,326 14,257,986
2024-10-11 11.87 11.87 11.45 11.54 -2.62% 14,369 16,720,127
2024-10-10 11.61 12.01 11.57 11.85 +2.07% 20,955 24,815,634
2024-10-09 12.46 12.51 11.5 11.61 -8.73% 34,988 41,997,418
2024-10-08 13.6 13.6 12.37 12.72 +2.83% 53,518 68,759,116
2024-09-30 11.87 12.47 11.6 12.37 +7.94% 45,733 55,251,029
2024-09-27 11.25 11.62 11.16 11.46 +3.24% 15,505 17,674,173
2024-09-26 10.55 11.12 10.55 11.1 +4.42% 28,835 31,361,749
2024-09-25 10.78 10.88 10.63 10.63 -0.09% 28,474 30,614,720
2024-09-24 10.63 10.74 10.35 10.64 +0.66% 26,805 28,275,232
2024-09-23 10.16 10.64 10.16 10.57 +3.22% 19,740 20,659,201
2024-09-20 10.29 10.36 10.2 10.24 -0.58% 3,578 3,664,836
2024-09-19 10.09 10.35 10.04 10.3 +2.08% 5,736 5,862,367
2024-09-18 10.08 10.13 10 10.09 +0.1% 5,305 5,336,059
2024-09-13 10.2 10.27 10.06 10.08 -1.47% 4,978 5,055,967
2024-09-12 10.2 10.37 10.2 10.23 +0.1% 4,111 4,226,182
2024-09-11 10.34 10.4 10.06 10.22 -0.78% 7,619 7,767,150
2024-09-10 10.36 10.5 10.21 10.3 -0.68% 8,823 9,108,913
2024-09-09 10.45 10.45 10.29 10.37 -0.19% 5,473 5,675,360
2024-09-06 10.55 10.64 10.34 10.39 -0.86% 9,651 10,107,713
2024-09-05 10.4 10.5 10.39 10.48 +0.58% 4,343 4,534,988
2024-09-04 10.4 10.6 10.36 10.42 -0.76% 6,863 7,170,990
2024-09-03 10.6 10.65 10.36 10.5 -0.28% 9,466 9,947,365
2024-09-02 10.5 10.69 10.34 10.53 -0.66% 17,255 18,098,651
2024-08-30 10.47 10.75 10.47 10.6 +0.47% 8,503 9,054,269
2024-08-29 10.4 10.59 10.25 10.55 +1.44% 8,104 8,492,241
2024-08-28 10.28 10.45 10.17 10.4 +1.46% 7,109 7,328,386
2024-08-27 10.24 10.44 10.19 10.25 -0.77% 7,135 7,347,100
2024-08-26 10.1 10.33 10.1 10.33 +1.47% 7,918 8,121,477
2024-08-23 10.23 10.27 10.07 10.18 -2.3% 13,830 14,023,470
2024-08-22 10.2 10.75 10.18 10.42 +1.76% 19,035 19,957,027
2024-08-21 10.45 10.49 10.18 10.24 -2.57% 8,686 8,968,029
2024-08-20 10.67 10.79 10.43 10.51 -1.31% 8,272 8,739,064
2024-08-19 10.64 10.79 10.54 10.65 +0.09% 7,596 8,095,199
2024-08-16 10.8 10.99 10.62 10.64 -1.57% 8,440 9,114,870
2024-08-15 10.77 10.88 10.64 10.81 +0.65% 6,382 6,887,166
2024-08-14 10.84 10.84 10.71 10.74 -1.01% 4,054 4,363,787
2024-08-13 10.75 10.87 10.7 10.85 +0.65% 5,001 5,393,320
2024-08-12 10.85 10.85 10.65 10.78 +0.56% 5,128 5,509,419
2024-08-09 10.85 10.98 10.7 10.72 -1.2% 8,260 8,923,506
2024-08-08 10.72 10.93 10.64 10.85 +1.21% 9,583 10,360,413
2024-08-07 10.74 10.77 10.65 10.72 -0.19% 4,907 5,269,546
2024-08-06 10.6 10.76 10.6 10.74 +1.23% 5,797 6,201,627
2024-08-05 10.72 10.92 10.6 10.61 -1.67% 8,424 9,080,011
2024-08-02 10.82 10.88 10.71 10.79 -0.55% 7,209 7,789,979
2024-08-01 11.05 11.07 10.83 10.85 -1.72% 9,561 10,433,126
2024-07-31 10.58 11.05 10.56 11.04 +4.45% 15,708 17,036,426
2024-07-30 10.66 10.75 10.55 10.57 -1.4% 14,160 15,075,798
2024-07-29 11.07 11.08 10.64 10.72 -3.42% 16,674 17,916,376
2024-07-26 11.19 11.24 11.1 11.1 -0.36% 7,757 8,651,888
2024-07-25 11.12 11.24 11.06 11.14 +0.09% 4,786 5,334,053
2024-07-24 11.14 11.33 11.07 11.13 -0.36% 7,283 8,154,284
2024-07-23 11.21 11.34 11.15 11.17 -0.09% 5,261 5,920,608
2024-07-22 11.24 11.24 11.13 11.18 -0.53% 4,924 5,501,353
2024-07-19 11.24 11.31 11.1 11.24 -0.27% 4,857 5,443,432
2024-07-18 11.19 11.36 11.11 11.27 +0.63% 4,704 5,289,123
2024-07-17 11.3 11.43 11.18 11.2 -1.06% 4,459 5,028,131
2024-07-16 11.41 11.51 11.24 11.32 -1.05% 4,007 4,551,074
2024-07-15 11.69 11.69 11.4 11.44 -1.8% 4,884 5,605,814
2024-07-12 11.58 11.72 11.53 11.65 +1.3% 11,453 13,346,672
2024-07-11 11.34 11.61 11.34 11.5 +1.95% 7,620 8,756,723
2024-07-10 11.23 11.35 11.1 11.28 +0.53% 5,862 6,600,936
2024-07-09 11.17 11.49 11 11.22 -1.15% 10,341 11,574,707
2024-07-08 11.5 11.71 11.32 11.35 -2.32% 10,626 12,213,254
2024-07-05 11.31 11.66 11.1 11.62 +2.74% 16,381 18,849,200
2024-07-04 12 12.16 11.23 11.31 -13.27% 31,409 36,138,393
2024-07-03 12.79 13.16 12.74 13.04 +2.35% 23,102 30,086,577
2024-07-02 12.74 12.83 12.52 12.74 +0.39% 12,755 16,167,914
2024-07-01 12.3 12.69 12.3 12.69 +3.34% 10,408 13,041,117
2024-06-28 12.4 12.56 12.24 12.28 -1.76% 9,221 11,446,225
2024-06-27 12.7 12.86 12.46 12.5 +1.54% 13,917 17,500,727
2024-06-26 12 12.36 11.92 12.31 +2.58% 6,316 7,690,088
2024-06-25 12.02 12.21 11.94 12 +0.33% 8,251 9,951,110
2024-06-24 12.28 12.31 11.91 11.96 -3.24% 9,490 11,466,686
2024-06-21 12.3 12.46 12.23 12.36 +0.65% 3,818 4,719,134
2024-06-20 12.42 12.55 12.26 12.28 -1.44% 6,347 7,833,231
2024-06-19 12.54 12.65 12.45 12.46 -0.72% 5,338 6,678,698
2024-06-18 12.58 12.65 12.46 12.55 -0.32% 6,435 8,058,988
2024-06-17 12.62 12.7 12.55 12.59 -1.49% 7,801 9,834,061
2024-06-14 12.6 12.85 12.56 12.78 0% 7,815 9,930,436
2024-06-13 12.88 13.02 12.7 12.78 -1.31% 5,726 7,319,921
2024-06-12 12.83 13.05 12.67 12.95 +1.65% 7,856 10,128,706
2024-06-11 12.86 12.88 12.52 12.74 -1.39% 10,194 12,963,447
2024-06-07 12.68 12.98 12.56 12.92 +2.95% 12,972 16,587,723
2024-06-06 13.09 13.09 12.46 12.55 -3.54% 13,953 17,704,858
2024-06-05 13.29 13.29 12.96 13.01 -1.74% 13,381 17,477,288
2024-06-04 13.25 13.29 13.05 13.24 -0.08% 12,777 16,829,720
2024-06-03 13.62 13.7 13.18 13.25 -3.78% 19,996 26,799,143
2024-05-31 13.41 13.83 13.36 13.77 +2.68% 14,930 20,417,734
2024-05-30 13.49 13.57 13.36 13.41 -0.52% 7,554 10,163,911
2024-05-29 13.35 13.76 13.35 13.48 +0.37% 7,807 10,557,952
2024-05-28 13.66 13.74 13.4 13.43 -1.68% 6,511 8,821,556
2024-05-27 13.64 13.86 13.54 13.66 -0.73% 7,137 9,754,074
2024-05-24 13.86 13.87 13.68 13.76 -0.22% 5,572 7,672,547
2024-05-23 14.11 14.16 13.74 13.79 -2.27% 9,401 12,995,882
2024-05-22 14.2 14.34 14.06 14.11 -0.56% 8,247 11,704,708
2024-05-21 14.16 14.25 14.03 14.19 +0.35% 8,685 12,320,371
2024-05-20 14.08 14.22 14.03 14.14 +0.43% 9,297 13,134,491
2024-05-17 14.18 14.18 13.93 14.08 -0.64% 8,241 11,563,827
2024-05-16 14.1 14.29 14.03 14.17 +0.57% 11,147 15,810,875
2024-05-15 14.1 14.22 13.99 14.09 -0.14% 11,596 16,388,221
2024-05-14 13.98 14.2 13.95 14.11 +1.66% 12,427 17,505,723
2024-05-13 14.19 14.19 13.78 13.88 -2.18% 15,421 21,551,914
2024-05-10 14.35 14.41 14.14 14.19 -1.05% 9,019 12,813,108
2024-05-09 14.34 14.39 14.14 14.34 +1.06% 10,642 15,230,318
2024-05-08 14.5 14.63 14.11 14.19 -2.81% 17,469 24,983,392
2024-05-07 14.2 14.68 14.14 14.6 +2.82% 29,537 42,793,701
2024-05-06 13.95 14.22 13.95 14.2 +1.79% 23,754 33,603,191
2024-04-30 13.87 14.05 13.77 13.95 +1.53% 18,401 25,625,156
2024-04-29 13.87 13.87 13.5 13.74 +0.15% 19,154 26,229,966
2024-04-26 13.65 13.81 13.61 13.72 +0.44% 10,036 13,742,802
2024-04-25 13.67 13.99 13.61 13.66 -0.07% 15,254 20,996,702
2024-04-24 13.43 13.72 13.23 13.67 +2.63% 14,581 19,769,557
2024-04-23 13.35 13.5 13.12 13.32 +0.6% 11,873 15,773,374
2024-04-22 12.75 13.37 12.61 13.24 +2.87% 15,037 19,728,716
2024-04-19 12.83 13.07 12.7 12.87 -1% 9,028 11,592,784
2024-04-18 12.94 13.2 12.7 13 +0.46% 14,179 18,397,107
2024-04-17 12.35 13.06 12.34 12.94 +5.55% 16,624 21,320,618
2024-04-16 13.19 13.22 12.15 12.26 -6.77% 23,884 29,952,065
2024-04-15 14.02 14.08 13.02 13.15 -6% 31,915 42,765,418
2024-04-12 13.91 14.05 13.85 13.99 +0.65% 12,710 17,755,602
2024-04-11 13.65 14.01 13.6 13.9 +1.02% 11,360 15,762,769
2024-04-10 13.91 14.05 13.62 13.76 -0.58% 8,531 11,774,683
2024-04-09 13.96 13.96 13.65 13.84 +0.51% 9,761 13,474,907
2024-04-08 14.08 14.11 13.71 13.77 -2.27% 9,442 13,096,219
2024-04-03 14 14.11 13.74 14.09 +0.57% 10,824 15,095,770
2024-04-02 13.87 14.18 13.77 14.01 +1.3% 13,057 18,269,110
2024-04-01 13.38 13.84 13.38 13.83 +3.29% 18,130 24,911,520
2024-03-29 13.41 13.53 13.28 13.39 +0.3% 14,368 19,203,354
2024-03-28 13.25 13.66 13.25 13.35 -0.6% 15,092 20,259,960
2024-03-27 13.48 13.91 13.36 13.43 -1.03% 15,901 21,793,176
2024-03-26 13.28 13.58 13.25 13.57 +2.03% 14,313 19,237,079
2024-03-25 13.63 13.73 13.25 13.3 -3.62% 16,582 22,308,905
2024-03-22 13.74 14 13.4 13.8 +0.44% 16,948 23,260,819
2024-03-21 13.74 13.94 13.51 13.74 +0.73% 10,025 13,734,715
2024-03-20 13.55 13.68 13.53 13.64 +0.66% 7,878 10,727,335
2024-03-19 13.69 13.69 13.54 13.55 -0.44% 9,060 12,330,562
2024-03-18 13.6 13.65 13.45 13.61 +0.37% 11,783 15,957,534
2024-03-15 13.34 13.57 13.3 13.56 +1.5% 7,182 9,633,553
2024-03-14 13.39 13.5 13.24 13.36 -0.3% 9,077 12,120,242
2024-03-13 13.6 13.6 13.27 13.4 -0.74% 6,032 8,079,644
2024-03-12 13.48 13.51 13.23 13.5 +0.67% 9,920 13,274,790
2024-03-11 13.15 13.44 13.02 13.41 +2.68% 11,349 14,994,752
2024-03-08 12.97 13.13 12.88 13.06 +1.24% 7,769 10,095,679
2024-03-07 13.28 13.28 12.88 12.9 -1.38% 8,470 11,025,542
2024-03-06 12.83 13.19 12.83 13.08 +1.24% 7,884 10,289,074
2024-03-05 13.18 13.22 12.91 12.92 -2.05% 10,755 14,028,782
2024-03-04 13.44 13.6 13.06 13.19 -2.08% 15,873 20,908,888
2024-03-01 13.5 13.61 13.3 13.47 0% 12,192 16,369,360
2024-02-29 12.92 13.57 12.9 13.47 +3.22% 17,293 23,111,589
2024-02-28 13.97 14.16 13.01 13.05 -7.05% 20,866 28,505,125
2024-02-27 13.87 14.2 13.81 14.04 +0.5% 14,071 19,721,248
2024-02-26 13.47 14.01 13.27 13.97 +4.41% 22,963 31,564,153
2024-02-23 13.05 13.4 12.96 13.38 +2.53% 14,182 18,704,430
2024-02-22 12.9 13.11 12.63 13.05 +1.16% 19,925 25,691,603
2024-02-21 12.83 13.17 12.7 12.9 +0.55% 17,265 22,356,174
2024-02-20 12.42 12.89 12.26 12.83 +3.3% 23,065 29,337,976
2024-02-19 12.12 12.97 12.12 12.42 +2.48% 28,741 36,078,039
2024-02-08 11.03 12.12 11.03 12.12 +9.98% 35,611 41,442,477
2024-02-07 11.46 11.6 10.76 11.02 -3.76% 32,431 35,964,964
2024-02-06 11.18 11.85 10.52 11.45 +0.79% 24,022 26,647,315
2024-02-05 12.36 12.36 11.24 11.36 -9.05% 24,177 27,996,247
2024-02-02 13.24 13.25 12.16 12.49 -2.8% 17,975 22,978,105
2024-02-01 13 13.17 12.61 12.85 -1.46% 15,342 19,790,247
2024-01-31 13.35 13.61 13 13.04 -4.12% 19,804 26,223,534
2024-01-30 14.5 14.5 13.36 13.6 -5.56% 40,987 56,332,332
2024-01-29 14.96 15.01 14.32 14.4 -3.68% 12,816 18,622,110
2024-01-26 15 15.32 14.82 14.95 -0.47% 13,929 20,949,685
2024-01-25 14.78 15.05 14.64 15.02 +1.62% 11,426 17,023,276
2024-01-24 14.55 15.18 14.3 14.78 +1.23% 18,188 26,812,492
2024-01-23 15.1 15.32 14.4 14.6 -5.13% 37,237 54,495,284
2024-01-22 15.9 15.96 15.21 15.39 -3.75% 20,055 31,247,611
2024-01-19 16 16.36 15.71 15.99 +0.63% 16,811 26,939,882
2024-01-18 15.69 15.96 15.42 15.89 -0.06% 16,803 26,377,161
2024-01-17 15.97 16.19 15.82 15.9 -0.44% 15,269 24,505,642
2024-01-16 15.73 16.26 15.68 15.97 +1.53% 16,658 26,526,301
2024-01-15 15.74 15.92 15.45 15.73 +1.03% 10,194 16,055,016
2024-01-12 15.65 15.79 15.53 15.57 +0.06% 8,326 13,026,298
2024-01-11 15.4 15.59 15.3 15.56 +0.65% 9,303 14,422,134
2024-01-10 15.33 15.6 15.22 15.46 +0.91% 12,022 18,577,630
2024-01-09 15.26 15.52 15.18 15.32 +0.33% 11,843 18,157,535
2024-01-08 15.44 15.48 15.24 15.27 -1.23% 10,548 16,184,611
2024-01-05 15.72 15.83 15.38 15.46 -1.53% 8,732 13,587,049
2024-01-04 15.61 15.75 15.48 15.7 +0.58% 6,346 9,887,927
2024-01-03 15.7 15.85 15.51 15.61 -0.89% 9,281 14,513,281
2024-01-02 15.48 15.84 15.31 15.75 +1.74% 11,581 18,196,583

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

щлШцЦ░хЕ┤ 300098

近半年

х╝ШшопчзСцКА 603015

2024年一季度

ф╕нц▓╣ш╡ДцЬм 000617

2022-2023两年

чЪЦч╗┤щлШцЦ░ 600063

近半年

цОМщШЕчзСцКА 603533

2023年全年

хдзчж╣шКВц░┤ 300021

近期数据

цмзцЩох║╖шзЖ 300595

近三个月

ч▓╛ц╡ЛчФ╡хнР 300567

2024年一季度

ц│ХцЛЙчФ╡хнР 600563

2023年全年

цбВхЖачФ╡хКЫ 600236

2024年至今

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据

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