ч╛Ошп║хНО 603538

数据更新至:

添加到对比分析

13.65 +1.41%

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

13.65
+1.41% +0.19
13.52
开盘价
13.66
最高价
13.34
最低价
17,010
成交量
数据更新至: 2025-03-25

技术指标

13.77
MA5 (5日均线)
13.72
MA10 (10日均线)
13.59
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 13.52 13.66 13.34 13.65 +1.41% 17,010 22,915,770
2025-03-24 13.8 13.81 13.24 13.46 -2.18% 40,308 54,539,734
2025-03-21 13.87 13.98 13.66 13.76 -1.15% 31,978 44,113,049
2025-03-20 14.09 14.2 13.88 13.92 -1.14% 37,470 52,311,347
2025-03-19 14.02 14.26 13.94 14.08 +0.43% 55,651 78,492,318
2025-03-18 13.84 14.08 13.74 14.02 +1.59% 48,013 67,061,079
2025-03-17 13.74 13.84 13.65 13.8 +0.36% 42,693 58,744,631
2025-03-14 13.39 13.82 13.29 13.75 +3.23% 53,952 73,232,636
2025-03-13 13.5 13.55 13.17 13.32 -0.89% 32,709 43,481,723
2025-03-12 13.62 13.67 13.42 13.44 -1.25% 33,727 45,551,330
2025-03-11 13.56 13.71 13.48 13.61 -1.23% 51,236 69,677,784
2025-03-10 13.4 14.2 13.4 13.78 +2.91% 72,281 99,186,960
2025-03-07 13.46 13.49 13.32 13.39 -0.52% 22,699 30,431,294
2025-03-06 13.34 13.48 13.27 13.46 +0.9% 28,080 37,724,666
2025-03-05 13.5 13.53 13.22 13.34 -1.4% 28,436 37,806,951
2025-03-04 13.42 13.54 13.26 13.53 +1.42% 25,887 34,708,885
2025-03-03 13.33 13.5 13.22 13.34 +0.83% 29,931 40,102,852
2025-02-28 13.46 13.6 13.2 13.23 -1.85% 38,287 51,311,902
2025-02-27 13.49 13.55 13.28 13.48 0% 26,755 35,904,170
2025-02-26 13.26 13.48 13.26 13.48 +1.35% 28,917 38,785,048
2025-02-25 13.45 13.48 13.22 13.3 -1.12% 30,786 41,050,890
2025-02-24 13.46 13.57 13.36 13.45 +0.07% 33,214 44,694,457
2025-02-21 13.57 13.65 13.36 13.44 -0.96% 38,571 51,923,660
2025-02-20 13.24 13.65 13.24 13.57 +1.72% 40,543 54,937,088
2025-02-19 13.16 13.34 13.15 13.34 +0.91% 27,406 36,287,655
2025-02-18 13.49 13.67 13.19 13.22 -1.34% 46,058 61,724,815
2025-02-17 13.5 13.63 13.32 13.4 -0.37% 38,202 51,409,043
2025-02-14 13.26 13.53 13.24 13.45 +1.43% 45,736 61,405,353
2025-02-13 13.09 13.43 12.96 13.26 +1.22% 55,980 74,058,367
2025-02-12 13.08 13.12 12.95 13.1 +0.08% 34,027 44,378,306
2025-02-11 13.2 13.2 12.93 13.09 -0.83% 28,921 37,675,254
2025-02-10 13.21 13.33 13.15 13.2 0% 64,736 85,652,854
2025-02-07 12.83 13.25 12.83 13.2 +2.33% 49,236 64,671,317
2025-02-06 12.76 12.91 12.7 12.9 +0.86% 40,132 51,469,990
2025-02-05 12.8 13.16 12.72 12.79 +2.08% 55,715 71,680,850
2025-01-27 12.61 12.8 12.53 12.53 0% 21,412 27,153,527
2025-01-24 12.66 12.71 12.46 12.53 -1.03% 27,902 35,031,280
2025-01-23 12.76 12.85 12.66 12.66 +0.08% 21,074 26,891,776
2025-01-22 12.77 12.77 12.53 12.65 -1.02% 15,848 20,011,619
2025-01-21 12.88 12.93 12.72 12.78 -0.85% 18,594 23,776,860
2025-01-20 12.76 12.9 12.58 12.89 +1.02% 31,979 40,872,854
2025-01-17 12.27 12.97 12.2 12.76 +3.74% 50,251 63,680,461
2025-01-16 12.3 12.49 12.22 12.3 +0.08% 23,409 28,918,431
2025-01-15 12.43 12.5 12.26 12.29 -1.21% 19,963 24,627,292
2025-01-14 12.13 12.44 12.1 12.44 +3.24% 17,151 21,089,812
2025-01-13 11.9 12.1 11.77 12.05 +0.42% 19,749 23,658,516
2025-01-10 12.34 12.39 12 12 -2.76% 16,061 19,560,702
2025-01-09 12.32 12.53 12.15 12.34 -0.72% 19,385 23,985,138
2025-01-08 12.4 12.58 12.05 12.43 -0.24% 23,598 29,233,631
2025-01-07 12.45 12.49 12.08 12.46 -0.16% 29,359 35,942,248
2025-01-06 12.45 12.64 12.1 12.48 +1.38% 36,751 45,589,196
2025-01-03 12.43 12.68 12.29 12.31 -1.12% 24,226 30,243,348
2025-01-02 12.63 12.85 12.36 12.45 -2.05% 26,695 33,703,270
2024-12-31 12.97 13.09 12.7 12.71 -2% 24,493 31,464,367
2024-12-30 13.03 13.08 12.85 12.97 -0.92% 18,253 23,656,969
2024-12-27 12.94 13.14 12.86 13.09 +1.47% 22,070 28,856,199
2024-12-26 12.84 13.03 12.81 12.9 +0.47% 15,494 20,055,440
2024-12-25 13.25 13.32 12.8 12.84 -2.95% 29,189 37,755,322
2024-12-24 13.15 13.34 13 13.23 +0.76% 24,536 32,264,861
2024-12-23 13.66 13.75 13.12 13.13 -4.23% 36,546 48,800,346
2024-12-20 13.35 13.76 13.34 13.71 +2.77% 43,933 60,014,463
2024-12-19 13.1 13.42 13.1 13.34 +0.23% 25,885 34,327,580
2024-12-18 13.5 13.54 13.14 13.31 -0.3% 32,577 43,416,112
2024-12-17 13.95 14.02 13.31 13.35 -4.37% 52,665 71,338,530
2024-12-16 14.05 14.3 13.88 13.96 -0.85% 39,867 55,994,668
2024-12-13 14.44 14.47 14.06 14.08 -2.76% 62,621 89,147,796
2024-12-12 14.19 14.65 14.1 14.48 +1.54% 76,002 109,294,550
2024-12-11 14.29 14.38 14.05 14.26 -0.21% 58,193 82,466,724
2024-12-10 14.24 14.6 14.08 14.29 +1.85% 108,800 155,557,225
2024-12-09 13.59 14.24 13.5 14.03 +3.24% 83,366 116,843,079
2024-12-06 13.41 13.64 13.26 13.59 +1.65% 34,592 46,569,134
2024-12-05 13.47 13.52 13.3 13.37 -0.74% 27,683 37,076,863
2024-12-04 13.83 13.88 13.4 13.47 -3.02% 40,847 55,695,922
2024-12-03 13.95 14 13.8 13.89 -0.36% 27,565 38,258,447
2024-12-02 13.87 14.01 13.82 13.94 +0.87% 50,166 69,852,590
2024-11-29 13.67 13.87 13.54 13.82 +0.51% 33,324 45,872,112
2024-11-28 13.6 13.83 13.53 13.75 +1.1% 36,537 50,181,397
2024-11-27 13.51 13.6 13.12 13.6 +1.72% 34,352 45,922,587
2024-11-26 13.45 13.74 13.34 13.37 -0.52% 26,232 35,500,488
2024-11-25 13.14 13.48 13.14 13.44 +2.67% 30,883 41,226,059
2024-11-22 13.89 13.9 13.09 13.09 -5.62% 35,091 47,403,830
2024-11-21 13.86 14 13.71 13.87 +0.07% 23,301 32,262,629
2024-11-20 13.62 13.96 13.52 13.86 +1.84% 34,117 47,195,975
2024-11-19 13.4 13.63 13.26 13.61 +1.8% 25,162 33,922,981
2024-11-18 13.53 13.74 13.3 13.37 -0.74% 43,305 58,584,854
2024-11-15 13.58 13.9 13.45 13.47 -1.61% 40,018 54,892,930
2024-11-14 14.04 14.26 13.67 13.69 -2.42% 45,250 62,916,685
2024-11-13 14.26 14.4 13.8 14.03 -1.75% 55,313 77,694,744
2024-11-12 14.15 14.47 14.1 14.28 +1.28% 92,141 131,909,826
2024-11-11 13.94 14.1 13.8 14.1 +0.71% 58,605 81,899,314
2024-11-08 14.28 14.45 13.89 14 -1.2% 64,823 91,322,750
2024-11-07 13.66 14.24 13.6 14.17 +2.53% 64,807 90,870,824
2024-11-06 13.7 14.36 13.67 13.82 +0.88% 76,424 107,095,285
2024-11-05 13.65 13.79 13.55 13.7 +0.22% 65,333 89,420,590
2024-11-04 13.38 13.85 13.26 13.67 +2.55% 64,943 88,263,369
2024-11-01 13.33 13.5 12.9 13.33 0% 73,464 97,481,524
2024-10-31 13.22 13.6 13.22 13.33 +0.83% 70,704 95,147,680
2024-10-30 13.38 13.63 13.04 13.22 +3.12% 92,684 124,059,526
2024-10-29 13.45 13.48 12.79 12.82 -3.17% 49,934 65,175,435
2024-10-28 12.9 13.46 12.66 13.24 +5.16% 76,288 100,537,251
2024-10-25 12.42 12.62 12.37 12.59 +1.37% 39,084 49,024,172
2024-10-24 12.53 12.65 12.35 12.42 +0.49% 49,037 61,300,877
2024-10-23 12.42 12.55 12.31 12.36 -1.04% 48,094 59,637,796
2024-10-22 11.97 12.54 11.97 12.49 +3.91% 58,591 72,151,855
2024-10-21 11.95 12.14 11.85 12.02 +1.18% 44,437 53,315,077
2024-10-18 11.61 12.08 11.58 11.88 +1.89% 48,764 57,429,066
2024-10-17 11.77 11.96 11.64 11.66 -1.1% 34,551 40,703,161
2024-10-16 11.77 12.06 11.65 11.79 -0.17% 48,931 57,927,106
2024-10-15 12.24 12.28 11.79 11.81 -3.43% 54,464 65,723,926
2024-10-14 12.25 12.39 11.98 12.23 -0.08% 41,896 51,007,918
2024-10-11 12.64 12.76 12.04 12.24 -4.6% 47,862 59,092,114
2024-10-10 12.6 13.07 12.6 12.83 +1.83% 52,571 67,683,348
2024-10-09 13.82 13.82 12.6 12.6 -8.5% 84,978 111,086,688
2024-10-08 13.94 13.94 13 13.77 +8.68% 119,697 162,654,610
2024-09-30 11.84 12.67 11.77 12.67 +9.98% 104,944 128,803,693
2024-09-27 11.2 11.56 11.12 11.52 +4.44% 29,824 33,822,425
2024-09-26 10.59 11.05 10.49 11.03 +4.15% 29,203 31,430,698
2024-09-25 10.49 10.76 10.48 10.59 +1.73% 32,849 35,033,961
2024-09-24 10.03 10.42 10.03 10.41 +3.27% 33,213 34,115,484
2024-09-23 10.09 10.27 10.04 10.08 +0.7% 21,010 21,265,950
2024-09-20 10.43 10.44 9.99 10.01 -4.12% 35,884 36,260,964
2024-09-19 10.3 10.6 10.29 10.44 +1.66% 19,412 20,331,178
2024-09-18 10.66 10.68 10.18 10.27 -3.3% 23,826 24,639,431
2024-09-13 10.93 10.98 10.62 10.62 -2.48% 13,831 14,864,528
2024-09-12 10.86 11.12 10.86 10.89 -0.27% 10,749 11,808,112
2024-09-11 11.04 11.09 10.91 10.92 -1.09% 10,736 11,800,520
2024-09-10 10.92 11.08 10.78 11.04 +0.82% 12,667 13,847,406
2024-09-09 11.04 11.24 10.86 10.95 +0.64% 15,679 17,292,688
2024-09-06 11.23 11.27 10.86 10.88 -3.03% 18,959 20,845,263
2024-09-05 11.19 11.27 11.11 11.22 +0.99% 10,732 12,031,682
2024-09-04 11.13 11.21 11.06 11.11 -0.36% 12,577 14,009,063
2024-09-03 11.09 11.34 10.95 11.15 +0.54% 17,554 19,630,391
2024-09-02 11.3 11.5 11 11.09 -2.97% 20,984 23,644,539
2024-08-30 11.35 11.57 11.22 11.43 +1.24% 14,601 16,705,985
2024-08-29 11.14 11.31 11.03 11.29 +1.16% 12,389 13,911,649
2024-08-28 11.15 11.28 10.88 11.16 +0.54% 12,950 14,380,594
2024-08-27 11 11.24 10.94 11.1 +0.91% 14,361 15,939,146
2024-08-26 10.89 11.07 10.74 11 +1.01% 12,064 13,231,858
2024-08-23 11.14 11.19 10.86 10.89 -2.24% 17,901 19,582,274
2024-08-22 11.47 11.47 11.13 11.14 -2.19% 14,599 16,452,798
2024-08-21 11.58 11.61 11.37 11.39 -1.04% 12,306 14,105,487
2024-08-20 11.76 11.81 11.44 11.51 -2.13% 16,473 19,045,161
2024-08-19 12.17 12.2 11.73 11.76 -3.37% 22,028 26,195,396
2024-08-16 12 12.2 11.8 12.17 +1.33% 25,668 30,934,844
2024-08-15 11.83 12.24 11.83 12.01 +1.18% 23,474 28,254,558
2024-08-14 12.06 12.12 11.81 11.87 -1.49% 17,382 20,670,415
2024-08-13 12.07 12.29 11.89 12.05 -1.87% 28,862 34,763,309
2024-08-12 12 12.59 11.9 12.28 +3.19% 44,660 54,963,159
2024-08-09 12.08 12.3 11.86 11.9 -2.62% 23,426 28,188,452
2024-08-08 12.15 12.43 12.15 12.22 -0.49% 21,052 25,941,332
2024-08-07 12.37 12.42 12.23 12.28 -0.73% 19,342 23,779,058
2024-08-06 12.2 12.38 12 12.37 +3.86% 31,003 38,000,191
2024-08-05 12.2 12.38 11.86 11.91 -2.78% 28,965 35,135,275
2024-08-02 12.01 12.39 11.93 12.25 +1.49% 32,257 39,581,751
2024-08-01 11.85 12.2 11.85 12.07 +1.94% 27,428 33,069,123
2024-07-31 11.56 11.87 11.4 11.84 +3.05% 16,997 19,911,251
2024-07-30 11.34 11.61 11.33 11.49 +0.88% 13,310 15,347,017
2024-07-29 11.28 11.53 11.16 11.39 +0.53% 15,441 17,523,429
2024-07-26 11.23 11.4 11.07 11.33 +0.89% 22,248 25,000,719
2024-07-25 11.24 11.35 11.11 11.23 +0.45% 13,220 14,865,364
2024-07-24 11.46 11.51 11.16 11.18 -2.44% 15,824 17,837,948
2024-07-23 11.8 11.81 11.46 11.46 -2.88% 15,788 18,305,740
2024-07-22 11.68 11.87 11.55 11.8 +1.37% 15,710 18,467,029
2024-07-19 11.66 11.7 11.48 11.64 -0.17% 12,519 14,527,622
2024-07-18 11.54 11.68 11.31 11.66 +0.52% 16,271 18,738,385
2024-07-17 11.61 11.76 11.45 11.6 -0.26% 16,105 18,666,657
2024-07-16 11.73 11.76 11.55 11.63 -0.85% 13,768 15,985,808
2024-07-15 11.89 12.05 11.6 11.73 -2.25% 17,596 20,639,480
2024-07-12 12.18 12.2 11.96 12 -1.15% 22,088 26,582,082
2024-07-11 12.34 12.35 12.12 12.14 -0.49% 32,831 40,120,541
2024-07-10 12 12.3 11.87 12.2 +1.08% 30,153 36,606,086
2024-07-09 11.9 12.24 11.81 12.07 +0.33% 38,776 46,653,666
2024-07-08 11.87 12.05 11.62 12.03 +0.75% 47,853 56,676,715
2024-07-05 11.16 12.09 11.08 11.94 +6.61% 56,733 66,525,200
2024-07-04 11.42 11.5 11.12 11.2 -1.75% 16,286 18,294,089
2024-07-03 11.63 11.67 11.38 11.4 -1.64% 12,409 14,259,954
2024-07-02 11.44 11.71 11.3 11.59 +1.22% 23,085 26,724,846
2024-07-01 11.2 11.48 10.95 11.45 +2.51% 23,231 26,193,413
2024-06-28 11.15 11.28 11.06 11.17 +0.27% 22,575 25,239,463
2024-06-27 11.42 11.56 11.14 11.14 -3.05% 15,784 17,887,194
2024-06-26 11.16 11.5 11.1 11.49 +2.86% 21,345 24,220,526
2024-06-25 11 11.2 10.85 11.17 +1.55% 25,035 27,751,817
2024-06-24 11.37 11.39 11 11 -4.35% 35,083 38,974,355
2024-06-21 11.13 11.53 11.02 11.5 +3.14% 27,850 31,723,028
2024-06-20 11.39 11.57 11.1 11.15 -2.11% 24,592 27,769,802
2024-06-19 11.51 11.62 11.37 11.39 -1.21% 14,685 16,805,418
2024-06-18 11.48 11.65 11.4 11.53 0% 19,587 22,591,068
2024-06-17 11.66 11.72 11.5 11.53 -1.11% 15,794 18,306,809
2024-06-14 11.88 11.88 11.48 11.66 -1.44% 24,967 29,012,359
2024-06-13 11.97 12.06 11.8 11.83 -1.17% 22,335 26,552,469
2024-06-12 11.7 12.1 11.68 11.97 +1.96% 26,500 31,636,455
2024-06-11 11.52 11.75 11.26 11.74 +2.09% 24,706 28,536,556
2024-06-07 11.28 11.57 11.25 11.5 +3.05% 29,878 34,158,102
2024-06-06 11.7 11.82 11.04 11.16 -5.02% 48,833 55,209,983
2024-06-05 12.01 12.03 11.74 11.75 -1.92% 28,317 33,529,091
2024-06-04 12.16 12.18 11.88 11.98 -1.56% 28,782 34,484,589
2024-06-03 12.6 12.6 12.13 12.17 -2.87% 32,412 39,861,034
2024-05-31 12.62 12.68 12.51 12.53 -0.56% 22,238 27,984,655
2024-05-30 12.65 12.75 12.42 12.6 +0.08% 16,980 21,438,463
2024-05-29 12.47 12.76 12.47 12.59 +0.56% 16,692 21,082,932
2024-05-28 12.66 12.75 12.52 12.52 -1.57% 19,868 25,067,135
2024-05-27 12.8 12.96 12.52 12.72 -0.93% 21,991 27,848,057
2024-05-24 12.96 13.07 12.82 12.84 -0.47% 19,964 25,805,773
2024-05-23 13.3 13.3 12.86 12.9 -2.64% 29,719 38,682,671
2024-05-22 13.14 13.34 13.13 13.25 +0.84% 24,760 32,763,714
2024-05-21 13.33 13.42 13.06 13.14 -1.94% 32,272 42,527,837
2024-05-20 13.57 13.74 13.35 13.4 -1.83% 35,947 48,595,864
2024-05-17 13.58 13.86 13.48 13.65 +0.07% 29,914 40,802,186
2024-05-16 13.7 13.93 13.5 13.64 -0.8% 30,223 41,404,440
2024-05-15 13.88 14.01 13.74 13.75 -1.65% 30,061 41,574,242
2024-05-14 14.03 14.26 13.92 13.98 -0.5% 36,402 51,211,230
2024-05-13 14.38 14.55 14 14.05 -2.23% 54,820 78,046,748
2024-05-10 14.72 14.89 14.32 14.37 -2.44% 64,666 94,295,802
2024-05-09 14.5 14.93 14.39 14.73 +0.61% 84,450 124,111,691
2024-05-08 14.8 14.88 14.21 14.64 -0.54% 110,459 161,056,229
2024-05-07 14.18 14.8 13.9 14.72 +3.74% 145,001 209,575,292
2024-05-06 14.03 14.21 13.87 14.19 +2.83% 81,884 115,156,220
2024-04-30 13.31 14.01 13.26 13.8 +3.84% 79,264 108,544,351
2024-04-29 12.7 13.31 12.7 13.29 +4.07% 30,710 40,426,580
2024-04-26 12.79 12.83 12.57 12.77 +0.47% 21,858 27,794,667
2024-04-25 12.5 12.89 12.45 12.71 +1.68% 22,423 28,574,063
2024-04-24 12.38 12.55 12.35 12.5 +0.81% 15,548 19,377,320
2024-04-23 12.41 12.51 12.21 12.4 +0.16% 21,570 26,647,779
2024-04-22 12.1 12.49 11.91 12.38 +1.81% 23,512 28,918,030
2024-04-19 12.22 12.44 12.11 12.16 -1.46% 23,633 28,839,323
2024-04-18 12.49 12.65 12.25 12.34 -1.59% 26,917 33,524,550
2024-04-17 12.3 12.57 12.21 12.54 +3.64% 27,916 34,759,552
2024-04-16 12.65 12.78 12.1 12.1 -6.13% 43,077 52,849,582
2024-04-15 13.36 13.67 12.6 12.89 -4.8% 44,270 57,625,316
2024-04-12 13.75 14.02 13.51 13.54 -2.24% 21,449 29,350,895
2024-04-11 13.6 14.2 13.56 13.85 +1.09% 31,906 44,432,628
2024-04-10 14.08 14.12 13.56 13.7 -2.63% 25,605 35,349,069
2024-04-09 13.37 14.09 13.35 14.07 +5.16% 41,876 57,806,304
2024-04-08 13.95 13.95 13.38 13.38 -4.15% 29,463 40,022,972
2024-04-03 14.05 14.23 13.92 13.96 -1.2% 19,779 27,742,982
2024-04-02 14.34 14.35 14.05 14.13 -1.4% 24,665 34,927,595
2024-04-01 13.99 14.35 13.99 14.33 +2.21% 36,031 50,967,801
2024-03-29 14.03 14.09 13.82 14.02 -0.07% 18,896 26,342,094
2024-03-28 13.95 14.18 13.64 14.03 +0.72% 32,293 44,975,749
2024-03-27 14.35 14.48 13.93 13.93 -1.62% 35,827 50,895,165
2024-03-26 14.3 14.63 13.98 14.16 -1.05% 34,606 49,215,195
2024-03-25 14.6 14.66 14.2 14.31 -1.31% 28,053 40,401,849
2024-03-22 14.68 14.8 14.26 14.5 -1.09% 40,586 58,837,802
2024-03-21 14.8 15.03 14.55 14.66 -1.81% 41,085 60,400,688
2024-03-20 14.4 15.07 14.37 14.93 +2.97% 66,746 98,509,832
2024-03-19 14.73 14.82 14.46 14.5 -3.14% 65,912 96,151,200
2024-03-18 14.13 15.29 13.97 14.97 +5.94% 91,978 134,796,472
2024-03-15 13.78 14.23 13.73 14.13 +2.24% 70,192 98,783,338
2024-03-14 14.05 14.21 13.66 13.82 +0.51% 57,285 79,839,934
2024-03-13 13.63 14 13.42 13.75 +0.66% 49,696 67,944,595
2024-03-12 13.43 13.71 13.4 13.66 +2.4% 44,432 60,468,815
2024-03-11 12.93 13.36 12.92 13.34 +3.09% 34,349 45,251,899
2024-03-08 13.01 13.26 12.81 12.94 -0.46% 34,956 45,310,975
2024-03-07 13.29 13.39 12.97 13 -1.74% 36,707 48,354,952
2024-03-06 13.58 13.66 13.14 13.23 -2.29% 56,153 74,517,190
2024-03-05 14.15 14.15 13.39 13.54 -4.31% 74,371 101,310,948
2024-03-04 13.69 14.27 13.6 14.15 +3.28% 47,283 66,253,847
2024-03-01 13.68 13.84 13.53 13.7 +0.07% 33,766 46,179,916
2024-02-29 13.18 13.71 13.08 13.69 +2.78% 55,388 74,628,304
2024-02-28 14.12 14.8 13.3 13.32 -5.67% 83,992 119,606,516
2024-02-27 13.84 14.14 13.57 14.12 +1.95% 36,758 51,390,232
2024-02-26 13.66 14.06 13.44 13.85 +2.29% 38,850 53,406,384
2024-02-23 13.29 13.59 13.21 13.54 +1.88% 32,257 43,260,691
2024-02-22 13 13.33 12.96 13.29 +1.45% 44,206 58,132,064
2024-02-21 12.98 13.54 12.91 13.1 -0.46% 56,777 75,191,075
2024-02-20 12.54 13.67 12.31 13.16 +4.53% 59,122 77,516,588
2024-02-19 12.47 12.86 12.38 12.59 +3.62% 64,728 81,651,073
2024-02-08 11.11 12.18 10.49 12.15 +9.46% 89,833 103,024,980
2024-02-07 11.52 11.86 10.97 11.1 -3.65% 85,628 97,594,746
2024-02-06 10.99 11.8 9.96 11.52 +4.16% 92,242 99,793,068
2024-02-05 11.95 12.02 10.76 11.06 -7.45% 86,050 95,759,203
2024-02-02 12.76 13.04 11.55 11.95 -6.57% 73,365 89,078,437
2024-02-01 13.05 13.2 12.56 12.79 -1.16% 58,855 75,324,421
2024-01-31 13.6 13.98 12.92 12.94 -8.62% 100,022 133,259,829
2024-01-30 14.79 14.8 14.1 14.16 -3.54% 39,244 56,644,647
2024-01-29 15.38 15.58 14.68 14.68 -4.74% 42,719 63,955,064
2024-01-26 15.7 16.1 15.38 15.41 -2.34% 34,554 54,311,902
2024-01-25 14.94 15.79 14.84 15.78 +5.84% 37,760 58,279,316
2024-01-24 15.03 15.32 14.51 14.91 -0.33% 34,997 52,136,539
2024-01-23 15.29 15.38 14.83 14.96 -2.35% 38,987 58,513,044
2024-01-22 16.33 16.46 15.15 15.32 -6.59% 49,848 78,291,581
2024-01-19 16.86 17.03 16.4 16.4 -3.19% 26,570 44,181,393
2024-01-18 17 17.08 16.4 16.94 -0.35% 29,627 49,451,739
2024-01-17 17.59 17.9 17 17 -3.35% 32,513 56,077,124
2024-01-16 18 18.05 17.29 17.59 -2.17% 31,619 55,458,079
2024-01-15 18.58 18.58 17.85 17.98 -2.02% 28,825 52,066,191
2024-01-12 18.6 18.84 18.31 18.35 -1.34% 15,811 29,442,333
2024-01-11 18.2 18.64 18.2 18.6 +2.2% 12,359 22,816,208
2024-01-10 18.21 18.4 17.86 18.2 -0.6% 14,111 25,614,589
2024-01-09 18.49 18.58 18.15 18.31 -0.27% 11,315 20,747,870
2024-01-08 18.63 18.74 18.31 18.36 -1.87% 14,921 27,530,846
2024-01-05 19.06 19.13 18.64 18.71 -2.14% 18,942 35,722,304
2024-01-04 18.89 19.2 18.83 19.12 +0.53% 15,517 29,553,946
2024-01-03 19.18 19.51 18.88 19.02 -1.09% 16,834 32,196,913
2024-01-02 19.27 19.38 19 19.23 +0.58% 21,072 40,497,401

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

ше┐хоЙщУ╢шбМ 600928

2024年至今

хР┤щАЪцОзшВб 300292

2024年至今

цЙ┐х╛╖щЬ▓щЬ▓ 000848

近三个月

ф╕нчЕдшГ╜ц║Р 601898

近三个月

ц▒ЗщАЪцОзшВб 603409

2022-2023两年

хЫ╜ф╕нц░┤хКб 600187

2024年一季度

х╣┐хПСшпБхИ╕ 000776

2024年至今

ц▒ЯхМЦх╛о 603078

近期数据

х▓│щШ│хЕ┤щХ┐ 000819

2024年至今

ф╕ЬцЦ╣ш┤вхпМ 300059

近半年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
生物医药
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

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