члЛщЬ╕шВбф╗╜ 603519

数据更新至:

添加到对比分析

12.50 +0.08%

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

12.5
+0.08% +0.01
12.5
开盘价
12.54
最高价
12.29
最低价
17,204
成交量
数据更新至: 2025-03-25

技术指标

12.56
MA5 (5日均线)
12.52
MA10 (10日均线)
12.44
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 12.5 12.54 12.29 12.5 +0.08% 17,204 21,352,326
2025-03-24 12.51 12.53 12.15 12.49 +0.32% 30,374 37,511,763
2025-03-21 12.63 12.75 12.41 12.45 -1.58% 27,410 34,436,702
2025-03-20 12.63 12.79 12.57 12.65 -0.32% 23,077 29,325,226
2025-03-19 13 13 12.63 12.69 -2.16% 45,072 57,568,096
2025-03-18 12.68 13.18 12.62 12.97 +1.73% 72,610 93,778,091
2025-03-17 12.48 13.25 12.31 12.75 +2.99% 80,844 103,440,103
2025-03-14 11.96 12.39 11.96 12.38 +2.82% 32,712 40,069,280
2025-03-13 12.19 12.24 11.89 12.04 -1.95% 25,451 30,546,221
2025-03-12 12.29 12.34 12.18 12.28 +0.08% 19,550 23,943,666
2025-03-11 12.18 12.27 12.02 12.27 +0.25% 21,124 25,604,573
2025-03-10 12.3 12.45 12.16 12.24 -0.89% 18,423 22,619,894
2025-03-07 12.4 12.48 12.29 12.35 -0.24% 17,730 21,941,678
2025-03-06 12.34 12.47 12.16 12.38 +1.06% 24,038 29,581,661
2025-03-05 12.4 12.4 12.12 12.25 -0.49% 23,347 28,512,486
2025-03-04 12.24 12.36 12.21 12.31 +0.08% 18,862 23,184,609
2025-03-03 12.3 12.5 12.23 12.3 +0.08% 19,363 24,015,668
2025-02-28 12.58 12.61 12.24 12.29 -2.54% 25,130 31,156,026
2025-02-27 12.59 12.65 12.42 12.61 +0.08% 21,905 27,464,093
2025-02-26 12.55 12.68 12.54 12.6 0% 23,378 29,442,219
2025-02-25 12.51 12.77 12.41 12.6 -0.08% 39,591 49,828,596
2025-02-24 12.21 12.68 12.12 12.61 +3.28% 54,281 67,779,265
2025-02-21 12.21 12.29 12.04 12.21 -0.08% 25,852 31,457,279
2025-02-20 11.99 12.23 11.92 12.22 +1.92% 25,978 31,525,414
2025-02-19 11.78 12 11.77 11.99 +1.18% 22,116 26,418,326
2025-02-18 12.07 12.13 11.79 11.85 -1.82% 24,547 29,364,902
2025-02-17 12.2 12.2 12 12.07 -0.49% 23,906 28,839,496
2025-02-14 12.11 12.25 12.06 12.13 -0.08% 26,473 32,147,562
2025-02-13 12.05 12.3 12.01 12.14 +0.75% 47,134 57,376,939
2025-02-12 12.02 12.1 11.95 12.05 -0.25% 22,889 27,532,669
2025-02-11 12.01 12.16 11.93 12.08 +0.58% 26,171 31,484,866
2025-02-10 11.83 12.1 11.71 12.01 +1.52% 37,659 44,912,764
2025-02-07 11.84 12.02 11.7 11.83 0% 46,726 55,429,251
2025-02-06 11.63 12.01 11.45 11.83 +2.16% 39,510 46,268,503
2025-02-05 11.77 11.83 11.55 11.58 -1.36% 25,522 29,747,781
2025-01-27 11.56 11.82 11.54 11.74 +1.56% 31,130 36,536,612
2025-01-24 11.36 11.56 11.25 11.56 +1.31% 29,870 34,206,293
2025-01-23 11.38 11.51 11.32 11.41 +0.97% 26,476 30,212,048
2025-01-22 11.36 11.44 11.2 11.3 -0.62% 22,809 25,765,923
2025-01-21 11.5 11.57 11.26 11.37 -1.13% 26,987 30,703,989
2025-01-20 11.34 11.55 11.22 11.5 +2.5% 35,760 40,890,057
2025-01-17 11.11 11.25 11.03 11.22 +0.54% 26,105 29,093,597
2025-01-16 11.1 11.33 11.03 11.16 +1.09% 30,112 33,668,618
2025-01-15 11.1 11.15 10.96 11.04 -0.45% 25,856 28,577,305
2025-01-14 10.77 11.09 10.77 11.09 +2.97% 37,876 41,575,657
2025-01-13 10.62 10.8 10.41 10.77 +0.47% 26,691 28,401,991
2025-01-10 11.02 11.1 10.72 10.72 -2.55% 29,010 31,746,874
2025-01-09 10.9 11.15 10.83 11 +0.82% 30,302 33,478,685
2025-01-08 11.03 11.09 10.66 10.91 -1.09% 33,358 36,274,790
2025-01-07 10.88 11.03 10.77 11.03 +1.94% 30,092 32,768,051
2025-01-06 11.05 11.05 10.51 10.82 -0.73% 37,996 40,989,780
2025-01-03 11.45 11.56 10.84 10.9 -4.72% 46,809 52,037,727
2025-01-02 11.84 11.92 11.29 11.44 -3.21% 42,550 49,411,977
2024-12-31 12.09 12.15 11.79 11.82 -2.07% 27,187 32,447,798
2024-12-30 12.29 12.29 12.01 12.07 -1.79% 23,893 28,891,730
2024-12-27 12.1 12.35 12 12.29 +1.99% 40,941 50,126,870
2024-12-26 12.01 12.18 11.93 12.05 +0.33% 36,282 43,841,654
2024-12-25 12.28 12.3 11.82 12.01 -2.2% 49,210 58,970,829
2024-12-24 12.37 12.52 12.16 12.28 -0.89% 40,749 50,123,454
2024-12-23 13.25 13.26 12.3 12.39 -6.35% 55,883 70,796,010
2024-12-20 13.12 13.31 13.12 13.23 +0.38% 39,293 51,959,605
2024-12-19 13.19 13.3 13.03 13.18 -1.13% 49,287 64,862,658
2024-12-18 13.49 13.56 13.13 13.33 -0.22% 52,588 70,279,289
2024-12-17 13.87 13.99 13.27 13.36 -4.57% 86,112 117,151,193
2024-12-16 14.9 14.93 13.92 14 -5.15% 154,450 219,553,570
2024-12-13 15.76 15.96 14.68 14.76 -6.4% 234,477 353,173,630
2024-12-12 14.34 15.77 14.17 15.77 +9.97% 253,337 389,521,349
2024-12-11 14.19 14.59 14.15 14.34 +1.06% 80,236 115,382,060
2024-12-10 14.1 14.39 13.93 14.19 +2.09% 75,083 106,582,378
2024-12-09 13.65 13.96 13.56 13.9 +1.68% 51,332 70,968,807
2024-12-06 13.83 13.83 13.47 13.67 -1.37% 61,462 83,810,183
2024-12-05 13.1 14.1 13.1 13.86 +4.84% 109,036 149,461,705
2024-12-04 13.27 13.37 13.11 13.22 -0.23% 51,607 68,192,987
2024-12-03 13.01 13.29 12.88 13.25 +2.24% 56,999 74,870,334
2024-12-02 12.78 13.16 12.76 12.96 +2.86% 74,081 96,113,432
2024-11-29 12.6 12.76 12.42 12.6 -0.24% 40,090 50,541,906
2024-11-28 12.39 12.73 12.38 12.63 +1.45% 46,682 58,760,203
2024-11-27 12.22 12.47 12.02 12.45 +1.3% 29,743 36,488,445
2024-11-26 12.42 12.44 12.24 12.29 -1.21% 25,705 31,678,261
2024-11-25 12.6 12.82 12.2 12.44 -0.8% 44,882 55,788,689
2024-11-22 12.34 12.89 12.32 12.54 +0.72% 84,830 107,112,156
2024-11-21 12.33 12.58 12.19 12.45 +1.22% 35,193 43,562,830
2024-11-20 12.2 12.31 12.09 12.3 +0.82% 33,883 41,462,343
2024-11-19 12 12.2 11.89 12.2 +2.35% 29,660 35,727,695
2024-11-18 12.25 12.25 11.74 11.92 -1.97% 44,466 53,196,925
2024-11-15 12.51 12.59 12.09 12.16 -3.11% 47,750 58,913,106
2024-11-14 12.65 12.82 12.44 12.55 -0.87% 47,908 60,454,453
2024-11-13 12.67 12.81 12.39 12.66 -0.71% 48,506 61,100,047
2024-11-12 13.09 13.42 12.59 12.75 -2.22% 88,398 114,994,866
2024-11-11 12.6 13.4 12.55 13.04 +3.49% 111,197 145,058,847
2024-11-08 12.35 12.76 12.21 12.6 +2.52% 96,937 121,455,366
2024-11-07 12.1 12.31 12.03 12.29 +0.9% 48,818 59,704,166
2024-11-06 12.21 12.36 12.07 12.18 -0.81% 59,733 72,765,180
2024-11-05 12.11 12.36 12.03 12.28 +0.82% 75,368 91,951,670
2024-11-04 12.05 12.27 11.95 12.18 +0.66% 58,298 70,677,034
2024-11-01 12.25 12.68 11.9 12.1 -1.14% 77,397 94,653,575
2024-10-31 12.4 12.41 12.08 12.24 -1.37% 78,031 95,168,873
2024-10-30 12.56 12.7 12.25 12.41 -2.21% 88,258 109,705,988
2024-10-29 12.47 13 12.35 12.69 +1.12% 157,793 201,029,668
2024-10-28 12.25 12.87 11.95 12.55 +2.37% 157,200 193,819,352
2024-10-25 11.7 12.39 11.63 12.26 +6.52% 156,732 187,944,247
2024-10-24 11.4 11.57 11.32 11.51 -0.26% 40,341 46,136,627
2024-10-23 11.47 11.71 11.37 11.54 +0.61% 65,764 76,076,523
2024-10-22 11.65 11.65 11.33 11.47 -1.71% 74,885 85,829,602
2024-10-21 11.55 11.82 11.46 11.67 +0.95% 107,172 124,564,510
2024-10-18 11.47 12.06 11 11.56 -0.86% 146,779 166,846,077
2024-10-17 12.4 12.4 11.55 11.66 -6.87% 180,922 216,107,451
2024-10-16 12.01 12.52 11.7 12.52 +5.48% 202,795 246,191,079
2024-10-15 11.64 12.16 11.44 11.87 +2.06% 123,102 145,381,955
2024-10-14 11.4 11.85 11.1 11.63 +2.02% 98,416 113,528,965
2024-10-11 11.25 11.7 11.09 11.4 0% 97,871 111,720,459
2024-10-10 10.78 11.91 10.71 11.4 +5.26% 119,973 136,893,897
2024-10-09 11.5 11.5 10.68 10.83 -8.76% 104,365 115,415,825
2024-10-08 12.77 12.77 11.4 11.87 +2.06% 179,464 214,864,121
2024-09-30 11 11.65 10.75 11.63 +7.78% 174,351 195,609,127
2024-09-27 10.59 10.88 10.4 10.79 +1.89% 110,311 117,615,295
2024-09-26 10.25 10.8 10.02 10.59 +5.27% 143,825 149,805,436
2024-09-25 10.3 11.21 10.04 10.06 -2.71% 164,460 172,659,178
2024-09-24 9.4 10.34 9.33 10.34 +10% 109,414 111,009,954
2024-09-23 9.33 9.54 9.25 9.4 -0.21% 26,601 24,885,152
2024-09-20 9.15 9.61 9.01 9.42 +2.28% 50,537 47,098,949
2024-09-19 8.96 9.48 8.92 9.21 +3.6% 20,181 18,401,623
2024-09-18 8.91 8.97 8.74 8.89 +0.34% 6,691 5,936,914
2024-09-13 9.07 9.1 8.86 8.86 -2.42% 8,593 7,703,290
2024-09-12 9.14 9.21 9.05 9.08 -0.66% 9,264 8,450,767
2024-09-11 9.11 9.18 9.07 9.14 +0.11% 5,582 5,098,185
2024-09-10 9.1 9.15 9 9.13 +0.33% 8,692 7,885,533
2024-09-09 9.09 9.13 9 9.1 0% 6,659 6,041,118
2024-09-06 9.16 9.23 9.05 9.1 -1.19% 7,997 7,306,911
2024-09-05 9.14 9.23 9.1 9.21 +0.77% 9,556 8,772,725
2024-09-04 9.07 9.19 9.06 9.14 -0.44% 7,903 7,207,450
2024-09-03 9 9.18 9 9.18 +1.77% 15,326 13,968,854
2024-09-02 9.17 9.17 9.01 9.02 -0.44% 11,141 10,082,304
2024-08-30 8.97 9.18 8.94 9.06 +0.78% 15,979 14,520,529
2024-08-29 8.81 9.01 8.71 8.99 +2.16% 14,843 13,200,730
2024-08-28 8.72 8.9 8.72 8.8 -0.11% 10,714 9,443,860
2024-08-27 9.01 9.01 8.8 8.81 -1.78% 11,914 10,575,965
2024-08-26 8.85 9.08 8.72 8.97 +1.82% 15,652 13,984,386
2024-08-23 8.8 8.92 8.8 8.81 -0.45% 10,033 8,880,458
2024-08-22 9.16 9.17 8.82 8.85 -3.28% 13,165 11,836,540
2024-08-21 9.14 9.18 9.05 9.15 0% 7,086 6,478,907
2024-08-20 9.31 9.32 9.02 9.15 -1.93% 10,483 9,603,595
2024-08-19 9.26 9.38 9.24 9.33 +0.76% 14,163 13,185,435
2024-08-16 9.28 9.32 9.23 9.26 -0.43% 7,930 7,350,732
2024-08-15 9.2 9.34 9.1 9.3 +1.42% 16,990 15,724,333
2024-08-14 9.21 9.23 9.11 9.17 -0.43% 9,424 8,626,482
2024-08-13 9.12 9.21 9.02 9.21 +1.21% 10,712 9,758,695
2024-08-12 9.15 9.16 9.05 9.1 -0.22% 8,054 7,331,052
2024-08-09 9.2 9.3 9.1 9.12 -0.44% 10,378 9,548,714
2024-08-08 9.15 9.22 9.04 9.16 -0.22% 14,623 13,347,608
2024-08-07 9.26 9.27 9.13 9.18 -0.65% 10,694 9,830,322
2024-08-06 9.15 9.26 9.13 9.24 +1.09% 13,786 12,672,594
2024-08-05 9.3 9.41 9.09 9.14 -2.25% 23,380 21,643,064
2024-08-02 9.39 9.42 9.31 9.35 -0.64% 16,490 15,444,196
2024-08-01 9.53 9.6 9.31 9.41 -1.26% 29,218 27,542,730
2024-07-31 9.3 9.57 9.26 9.53 +2.47% 34,503 32,609,116
2024-07-30 9.27 9.35 9.18 9.3 0% 15,213 14,092,663
2024-07-29 9.6 9.6 9.26 9.3 -3.23% 22,927 21,482,374
2024-07-26 9.41 9.65 9.41 9.61 +2.13% 17,438 16,699,503
2024-07-25 9.39 9.52 9.19 9.41 +0.32% 18,411 17,246,985
2024-07-24 9.77 9.82 9.33 9.38 -4.09% 20,516 19,502,103
2024-07-23 9.91 10.02 9.78 9.78 -1.91% 11,989 11,854,936
2024-07-22 10 10.05 9.91 9.97 -0.2% 14,113 14,052,719
2024-07-19 10 10.09 9.97 9.99 -0.4% 11,581 11,587,171
2024-07-18 9.84 10.06 9.73 10.03 +2.03% 24,155 23,981,602
2024-07-17 9.81 9.93 9.81 9.83 0% 14,969 14,754,528
2024-07-16 9.98 10 9.75 9.83 -1.6% 20,665 20,380,478
2024-07-15 10.18 10.18 9.96 9.99 -1.58% 18,288 18,367,366
2024-07-12 10.26 10.32 10.13 10.15 -1.36% 17,204 17,533,995
2024-07-11 10.28 10.34 10.16 10.29 +1.88% 23,237 23,876,713
2024-07-10 10.3 10.44 10.09 10.1 -3.16% 25,464 26,037,582
2024-07-09 10.5 10.6 10.13 10.43 -0.95% 29,769 30,844,199
2024-07-08 11.15 11.17 10.44 10.53 -6.15% 40,934 43,839,399
2024-07-05 11.12 11.25 11.02 11.22 +0.9% 16,297 18,191,195
2024-07-04 11.16 11.29 11.11 11.12 -0.98% 18,630 20,824,647
2024-07-03 11.4 11.45 11.2 11.23 -2.18% 27,064 30,547,983
2024-07-02 11.6 11.65 11.31 11.48 -5.2% 70,799 81,347,363
2024-07-01 11.19 12.44 11.02 12.11 +7.07% 81,350 96,400,514
2024-06-28 11.48 11.54 11.23 11.31 -2.84% 40,223 45,815,247
2024-06-27 12.1 12.1 11.54 11.64 -13.46% 64,870 76,158,132
2024-06-26 12.54 13.48 12.43 13.45 +7.34% 110,846 146,042,387
2024-06-25 12.55 12.7 12.31 12.53 -0.71% 27,231 33,943,779
2024-06-24 12.74 12.9 12.49 12.62 -0.63% 26,160 33,092,457
2024-06-21 12.47 12.73 12.41 12.7 +2.5% 26,724 33,684,506
2024-06-20 12.54 12.63 12.34 12.39 -0.56% 22,192 27,690,260
2024-06-19 12.33 12.5 12.29 12.46 +1.05% 17,313 21,495,975
2024-06-18 12.23 12.35 12.13 12.33 +0.57% 12,618 15,484,329
2024-06-17 12.24 12.29 12.08 12.26 +0.08% 11,873 14,464,221
2024-06-14 12.35 12.35 12.15 12.25 -0.49% 14,264 17,467,622
2024-06-13 12.32 12.45 12.29 12.31 -0.49% 14,216 17,585,753
2024-06-12 12.24 12.46 12.14 12.37 +0.57% 18,944 23,387,412
2024-06-11 12.91 12.91 12.01 12.3 -4.87% 52,135 63,949,815
2024-06-07 12.84 13.02 12.64 12.93 +1.02% 17,639 22,743,187
2024-06-06 12.69 12.92 12.43 12.8 +0.47% 30,804 39,118,021
2024-06-05 13.21 13.21 12.71 12.74 -3.63% 28,338 36,728,891
2024-06-04 13.16 13.25 13.06 13.22 -0.23% 18,108 23,823,071
2024-06-03 13.22 13.48 13.07 13.25 -0.6% 31,852 42,309,531
2024-05-31 13.29 13.41 13.23 13.33 -0.45% 22,350 29,695,663
2024-05-30 13.09 13.76 13.05 13.39 +1.75% 37,296 49,822,050
2024-05-29 13.1 13.18 12.98 13.16 +0.46% 14,587 19,132,656
2024-05-28 13.25 13.33 13.07 13.1 -1.43% 18,899 24,945,758
2024-05-27 13.17 13.3 13.08 13.29 +0.91% 19,494 25,715,186
2024-05-24 13.29 13.35 13.07 13.17 -0.75% 27,011 35,600,947
2024-05-23 13.46 13.46 13.15 13.27 -1.48% 23,089 30,694,535
2024-05-22 13.48 13.65 13.42 13.47 +0.22% 36,420 49,304,926
2024-05-21 13.26 13.65 13.19 13.44 +1.36% 48,655 65,461,522
2024-05-20 13.33 13.4 13.23 13.26 +0.23% 26,853 35,695,633
2024-05-17 13.12 13.23 13.04 13.23 +1.07% 22,173 29,164,243
2024-05-16 13.12 13.21 13.03 13.09 -0.23% 26,349 34,542,846
2024-05-15 13.14 13.28 13.09 13.12 -0.61% 25,030 32,981,838
2024-05-14 13.29 13.3 13.12 13.2 -0.38% 27,417 36,153,641
2024-05-13 13.25 13.34 13.03 13.25 +0.3% 28,563 37,671,622
2024-05-10 13.27 13.52 13.19 13.21 -0.83% 48,151 64,146,234
2024-05-09 13.13 13.32 13.06 13.32 +1.37% 49,890 65,852,804
2024-05-08 12.99 13.2 12.92 13.14 +1.23% 52,488 68,861,529
2024-05-07 12.97 13.09 12.89 12.98 -0.38% 33,134 42,905,131
2024-05-06 12.58 13.12 12.58 13.03 +3.66% 62,300 80,037,257
2024-04-30 12.69 12.97 12.57 12.57 -0.95% 50,242 63,960,397
2024-04-29 12.75 12.78 12.23 12.69 -2.83% 90,285 113,675,809
2024-04-26 13.28 13.56 13.06 13.06 +0.93% 94,725 125,687,067
2024-04-25 12.56 13.06 12.56 12.94 +2.45% 35,532 45,715,903
2024-04-24 12.7 12.77 12.53 12.63 -1.1% 31,044 39,211,286
2024-04-23 12.8 12.93 12.73 12.77 -0.55% 24,238 31,018,605
2024-04-22 13.1 13.12 12.79 12.84 -2.21% 41,509 53,590,321
2024-04-19 13.08 13.23 12.97 13.13 -0.76% 51,954 67,866,983
2024-04-18 13 13.38 12.81 13.23 +1.53% 76,250 99,937,001
2024-04-17 12.79 13.09 12.68 13.03 +3.58% 76,997 99,611,465
2024-04-16 12.8 12.94 12.28 12.58 -3.16% 67,838 85,782,842
2024-04-15 12.52 13 12.52 12.99 +4.34% 85,073 109,554,752
2024-04-12 12.1 12.85 12.05 12.45 +3.49% 56,748 71,102,891
2024-04-11 12.01 12.12 11.82 12.03 +0.33% 14,345 17,265,007
2024-04-10 12.1 12.2 11.88 11.99 -1.48% 20,926 25,164,012
2024-04-09 12.12 12.23 12.08 12.17 +0.58% 13,854 16,846,723
2024-04-08 12.46 12.47 12.08 12.1 -2.1% 19,008 23,187,334
2024-04-03 12.52 12.52 12.24 12.36 -0.96% 19,134 23,619,629
2024-04-02 12.57 12.57 12.42 12.48 -0.48% 21,190 26,465,516
2024-04-01 12.45 12.57 12.43 12.54 +1.05% 20,685 25,875,538
2024-03-29 12.08 12.45 12.04 12.41 +2.22% 20,840 25,517,440
2024-03-28 12.07 12.22 12.01 12.14 +0.75% 21,986 26,652,582
2024-03-27 12.19 12.23 12.03 12.05 -1.15% 12,676 15,371,159
2024-03-26 12.16 12.31 12.02 12.19 +0.33% 13,865 16,809,012
2024-03-25 12.39 12.44 12.15 12.15 -2.17% 16,343 20,107,996
2024-03-22 12.71 12.74 12.4 12.42 -2.13% 26,297 32,892,312
2024-03-21 12.73 12.78 12.59 12.69 -0.39% 18,577 23,575,499
2024-03-20 12.63 12.77 12.55 12.74 +0.63% 19,090 24,179,936
2024-03-19 12.81 12.86 12.66 12.66 -1.33% 19,992 25,538,245
2024-03-18 12.65 12.88 12.65 12.83 +1.18% 26,805 34,256,319
2024-03-15 12.62 12.72 12.52 12.68 +0.24% 21,720 27,437,232
2024-03-14 12.78 12.91 12.48 12.65 -2.39% 41,205 52,365,471
2024-03-13 13.05 13.12 12.84 12.96 -1.14% 28,225 36,546,916
2024-03-12 12.83 13.18 12.81 13.11 +1.94% 43,153 56,073,342
2024-03-11 12.79 12.86 12.73 12.86 +0.47% 21,546 27,557,698
2024-03-08 12.73 12.84 12.63 12.8 +0.16% 19,580 24,929,418
2024-03-07 12.74 12.93 12.68 12.78 +0.47% 26,630 34,081,074
2024-03-06 12.69 12.83 12.6 12.72 -0.16% 21,308 27,094,261
2024-03-05 12.73 13.09 12.69 12.74 -0.62% 33,262 42,866,183
2024-03-04 12.86 12.89 12.67 12.82 +0.23% 20,920 26,732,225
2024-03-01 12.84 12.87 12.62 12.79 -0.23% 29,125 37,089,684
2024-02-29 12.4 12.84 12.4 12.82 +3.3% 29,775 37,835,016
2024-02-28 12.98 13.14 12.41 12.41 -4.24% 53,905 69,322,788
2024-02-27 12.74 12.96 12.6 12.96 +1.33% 30,070 38,617,743
2024-02-26 12.55 13.05 12.55 12.79 +2.08% 46,091 59,161,810
2024-02-23 12.39 12.53 12.31 12.53 +1.05% 24,785 30,784,445
2024-02-22 12.3 12.42 12.24 12.4 +0.65% 20,508 25,313,214
2024-02-21 12.16 12.58 12.16 12.32 +0.33% 31,863 39,495,751
2024-02-20 12.2 12.35 12.08 12.28 -0.65% 19,909 24,289,933
2024-02-19 12.23 12.49 11.99 12.36 +0.9% 46,713 57,293,599
2024-02-08 11.14 12.25 11.14 12.25 +9.96% 52,552 62,572,756
2024-02-07 11.4 11.54 11.02 11.14 -2.11% 34,299 38,638,562
2024-02-06 10.7 11.53 10.51 11.38 +4.98% 28,943 31,898,624
2024-02-05 11.41 11.41 10.61 10.84 -5.16% 32,217 35,151,551
2024-02-02 11.82 11.95 11.02 11.43 -3.38% 30,161 34,675,907
2024-02-01 12.23 12.23 11.66 11.83 -2.87% 28,522 33,987,605
2024-01-31 12.05 12.35 12.05 12.18 -0.33% 19,165 23,357,216
2024-01-30 12.57 12.57 12.17 12.22 -3.25% 26,270 32,309,267
2024-01-29 12.55 12.75 12.46 12.63 +0.64% 31,817 40,135,060
2024-01-26 12.55 12.75 12.46 12.55 -0.24% 30,658 38,582,629
2024-01-25 11.85 12.68 11.79 12.58 +6.16% 41,743 51,427,828
2024-01-24 11.95 12 11.35 11.85 +0.08% 26,790 31,390,819
2024-01-23 11.8 11.89 11.4 11.84 +0.51% 32,660 37,988,541
2024-01-22 12.6 12.64 11.59 11.78 -7.1% 46,017 55,966,515
2024-01-19 13.04 13.16 12.66 12.68 -3.21% 35,414 45,434,846
2024-01-18 13.13 13.19 12.67 13.1 -0.98% 37,100 48,060,074
2024-01-17 13.35 13.65 13.2 13.23 -0.9% 43,529 58,523,816
2024-01-16 13.36 13.4 13.15 13.35 -0.07% 21,725 28,828,793
2024-01-15 13.16 13.43 13.03 13.36 +1.67% 30,616 40,747,053
2024-01-12 13.28 13.36 13.11 13.14 -0.9% 17,874 23,669,444
2024-01-11 13.15 13.34 13.03 13.26 +0.84% 15,973 21,075,409
2024-01-10 13.12 13.35 13.11 13.15 -0.6% 18,089 23,900,302
2024-01-09 13.1 13.3 13.01 13.23 +1.77% 20,203 26,646,760
2024-01-08 13.22 13.25 13 13 -1.74% 18,544 24,303,202
2024-01-05 13.28 13.4 13.17 13.23 -0.6% 25,177 33,476,980
2024-01-04 13.3 13.34 13.22 13.31 +0.23% 16,893 22,439,635
2024-01-03 13.32 13.45 13.22 13.28 -0.75% 21,234 28,296,246
2024-01-02 13.01 13.47 13.01 13.38 +2.61% 38,110 50,772,950

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

цЫ▓ц▒ЯцЦЗцЧЕ 600706

近期数据

ф╣Эх╖Юф╕Аш╜и 688485

2024年至今

чЫЫш╛╛ш╡Дц║Р 000603

2023年全年

цеЪхдйчзСцКА 300358

近半年

ш╛░цмгшНпф╕Ъ 603367

2024年至今

ч║вчЫ╕шВбф╗╜ 300427

近三个月

цБТчЫЫшГ╜ц║Р 605580

2023年全年

члЛцЦ░шГ╜ц║Р 001258

近半年

щХ┐щШ│чзСцКА 688299

近半年

х╗КхЭКхПСх▒Х 600149

2024年一季度

热门概念板块

区块链
军工

ф╕ншИкщлШчзС (600862)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

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