шЛПхИйшВбф╗╜ 603585

数据更新至:

添加到对比分析

14.47 +10.04%

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

14.47
+10.04% +1.32
13.4
开盘价
14.47
最高价
13.4
最低价
74,912
成交量
数据更新至: 2025-03-25

技术指标

13.64
MA5 (5日均线)
13.77
MA10 (10日均线)
13.58
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 13.4 14.47 13.4 14.47 +10.04% 74,912 105,560,124
2025-03-24 13.27 13.4 12.95 13.15 -0.83% 23,402 30,552,756
2025-03-21 13.55 13.55 13.2 13.26 -2.21% 21,936 29,222,479
2025-03-20 13.67 13.7 13.38 13.56 -1.45% 28,092 37,954,650
2025-03-19 14.03 14.12 13.65 13.76 -2.48% 26,107 36,127,834
2025-03-18 13.97 14.16 13.71 14.11 +1.15% 28,960 40,355,472
2025-03-17 14.07 14.26 13.83 13.95 -1.06% 31,933 44,655,504
2025-03-14 13.7 14.1 13.46 14.1 +5.07% 69,230 95,774,828
2025-03-13 13.83 13.93 13.3 13.42 -3.38% 49,246 66,685,392
2025-03-12 13.8 14.02 13.6 13.89 +0.8% 53,806 74,434,138
2025-03-11 13.93 13.99 13.53 13.78 -1.64% 63,577 87,406,571
2025-03-10 14.7 14.75 13.8 14.01 -6.35% 121,167 171,901,716
2025-03-07 14 14.96 13.67 14.96 +10% 104,865 153,316,422
2025-03-06 13.37 13.8 13.18 13.6 +2.1% 45,596 61,383,872
2025-03-05 13.27 13.32 13.08 13.32 +0.38% 20,352 26,824,970
2025-03-04 12.9 13.28 12.81 13.27 +3.11% 32,347 42,452,363
2025-03-03 12.55 13.09 12.55 12.87 +2.06% 32,344 41,566,096
2025-02-28 12.68 12.84 12.58 12.61 -1.48% 21,923 27,733,646
2025-02-27 12.69 12.82 12.52 12.8 +0.87% 21,672 27,407,184
2025-02-26 12.58 12.72 12.43 12.69 +1.85% 29,104 36,761,467
2025-02-25 12.45 12.65 12.35 12.46 -0.24% 20,513 25,649,475
2025-02-24 12.53 12.7 12.38 12.49 +0.4% 23,500 29,392,466
2025-02-21 12.6 12.7 12.25 12.44 -1.58% 29,593 36,776,836
2025-02-20 12.37 12.72 12.35 12.64 +1.77% 34,603 43,621,057
2025-02-19 12.19 12.5 12.14 12.42 -1.9% 56,400 69,620,923
2025-02-18 13.55 13.6 12.66 12.66 -10.02% 105,659 136,581,850
2025-02-17 13.53 14.86 13.4 14.07 +4.15% 145,936 210,807,774
2025-02-14 13.62 13.8 13.46 13.51 -1.31% 34,757 47,330,031
2025-02-13 13.42 13.95 13.36 13.69 +2.01% 44,072 60,631,142
2025-02-12 13.46 13.74 13.37 13.42 -0.45% 18,740 25,368,475
2025-02-11 13.33 13.82 13.15 13.48 +1.13% 39,345 52,822,680
2025-02-10 13.3 13.35 13.01 13.33 +1.06% 21,218 28,043,959
2025-02-07 12.95 13.6 12.95 13.19 +1.07% 27,885 37,079,204
2025-02-06 13 13.15 12.86 13.05 +0.69% 14,963 19,410,804
2025-02-05 12.95 13.05 12.68 12.96 +0.08% 15,314 19,688,558
2025-01-27 12.94 13.11 12.83 12.95 +0.08% 14,669 19,026,249
2025-01-24 12.84 12.94 12.52 12.94 +0.31% 26,961 34,565,806
2025-01-23 13.02 13.1 12.75 12.9 +0.94% 34,295 44,284,831
2025-01-22 12.28 13.33 12.07 12.78 +4.84% 73,100 93,819,352
2025-01-21 12.11 12.29 12.01 12.19 +0.66% 17,404 21,166,565
2025-01-20 11.95 12.16 11.71 12.11 +1.09% 23,233 27,827,751
2025-01-17 11.88 11.99 11.7 11.98 +0.08% 18,118 21,509,208
2025-01-16 12.11 12.35 11.68 11.97 -1.8% 31,927 38,595,333
2025-01-15 12.46 12.46 12.02 12.19 -2.25% 31,406 38,158,931
2025-01-14 11.97 12.58 11.97 12.47 +3.57% 41,249 50,905,881
2025-01-13 11.8 12.43 11.52 12.04 +2.91% 36,694 44,122,657
2025-01-10 11.68 11.99 11.59 11.7 +0.26% 25,274 29,709,584
2025-01-09 11.46 11.75 11.46 11.67 +0.95% 18,380 21,436,272
2025-01-08 11.74 11.74 11.19 11.56 -1.2% 28,163 32,216,754
2025-01-07 11.5 11.71 11.36 11.7 +1.04% 15,300 17,735,572
2025-01-06 11.37 11.63 11.14 11.58 +0.96% 19,708 22,569,513
2025-01-03 11.9 12.07 11.42 11.47 -3.69% 21,474 25,061,061
2025-01-02 11.89 12.28 11.78 11.91 -0.5% 19,939 24,027,784
2024-12-31 12.09 12.27 11.9 11.97 -1.48% 16,661 20,084,108
2024-12-30 12.15 12.48 12.01 12.15 -0.98% 31,299 38,146,868
2024-12-27 12 12.29 11.95 12.27 +2% 24,681 30,105,628
2024-12-26 12.15 12.4 11.96 12.03 -0.82% 22,060 26,742,385
2024-12-25 12.35 12.4 11.89 12.13 -1.7% 23,365 28,170,219
2024-12-24 12.49 12.69 12.2 12.34 -0.4% 21,253 26,260,488
2024-12-23 13.19 13.19 12.35 12.39 -5.85% 40,743 51,515,950
2024-12-20 13.1 13.28 13.09 13.16 +0.46% 21,351 28,135,611
2024-12-19 13.05 13.26 12.91 13.1 -0.53% 27,092 35,415,201
2024-12-18 13.41 13.58 13.11 13.17 -2.08% 34,279 45,523,170
2024-12-17 13.8 13.89 13.35 13.45 -3.31% 38,816 52,863,191
2024-12-16 14.55 14.6 13.48 13.91 -4.2% 78,944 109,961,366
2024-12-13 15.29 15.3 14.46 14.52 -5.04% 58,034 85,823,781
2024-12-12 15.23 15.43 14.9 15.29 -0.07% 48,095 72,897,444
2024-12-11 15.4 16 15.03 15.3 -1.42% 61,697 94,947,674
2024-12-10 15.82 16.18 15.23 15.52 -1.27% 82,856 128,513,041
2024-12-09 15.8 16.29 15.69 15.72 +0.9% 87,457 139,860,401
2024-12-06 16.08 16.84 15.48 15.58 -3.11% 80,167 127,009,017
2024-12-05 16.5 16.7 15.48 16.08 +1.64% 162,957 262,252,060
2024-12-04 14.15 15.82 14.1 15.82 +10.01% 112,760 171,491,028
2024-12-03 14.95 15.02 14.27 14.38 -3.62% 62,428 90,340,811
2024-12-02 14.87 15.2 14.4 14.92 -1.39% 82,393 121,746,667
2024-11-29 15.39 15.44 14.23 15.13 -1.75% 119,546 176,960,114
2024-11-28 15.7 16.99 15.05 15.4 -0.77% 174,805 278,978,835
2024-11-27 13.9 15.52 13.9 15.52 +9.99% 110,269 161,765,586
2024-11-26 13.57 15.2 13.53 14.11 -6.12% 144,705 204,560,641
2024-11-25 13.7 15.03 13.7 15.03 +10.03% 202,430 294,180,531
2024-11-22 12.43 13.66 12.35 13.66 +9.98% 134,905 183,225,565
2024-11-21 12.28 12.49 12.23 12.42 +0.89% 12,851 15,884,086
2024-11-20 12.11 12.44 12.11 12.31 +1.82% 11,961 14,686,496
2024-11-19 11.9 12.1 11.87 12.09 +1.43% 9,293 11,154,686
2024-11-18 12.15 12.37 11.83 11.92 -1.32% 11,629 14,022,605
2024-11-15 12.13 12.38 12.07 12.08 -1.79% 7,875 9,626,392
2024-11-14 12.6 12.65 12 12.3 -2.15% 9,026 11,224,004
2024-11-13 12.6 12.64 12.33 12.57 +0.16% 10,853 13,582,583
2024-11-12 12.56 12.85 12.46 12.55 -0.08% 15,148 19,116,896
2024-11-11 12.49 12.6 12.4 12.56 +0.56% 9,553 11,970,889
2024-11-08 12.55 12.63 12.35 12.49 -0.08% 16,722 20,966,116
2024-11-07 12.38 12.54 12.31 12.5 +0.81% 12,845 16,044,074
2024-11-06 12.38 12.97 12.3 12.4 -0.32% 25,525 32,121,627
2024-11-05 12.2 12.49 12 12.44 +1.8% 21,614 26,552,059
2024-11-04 12.38 12.45 11.99 12.22 -1.21% 19,410 23,607,370
2024-11-01 12.56 12.78 12.26 12.37 -2.21% 15,727 19,526,649
2024-10-31 12.12 12.8 11.89 12.65 +4.81% 42,862 53,128,279
2024-10-30 11.5 12.1 11.5 12.07 +3.69% 27,765 32,841,620
2024-10-29 11.9 12.06 11.57 11.64 -2.68% 17,949 21,095,871
2024-10-28 11.85 11.99 11.65 11.96 +1.96% 17,046 20,147,235
2024-10-25 11.54 11.73 11.51 11.73 +2.18% 15,065 17,502,005
2024-10-24 11.3 11.55 11.29 11.48 +0.79% 10,127 11,579,269
2024-10-23 11.28 11.44 11.22 11.39 +1.15% 12,809 14,562,921
2024-10-22 11.14 11.3 11.11 11.26 +1.08% 12,480 13,984,614
2024-10-21 11.28 11.29 11.05 11.14 -0.45% 15,079 16,821,438
2024-10-18 10.95 11.24 10.92 11.19 +1.91% 11,990 13,300,306
2024-10-17 11.28 11.28 10.91 10.98 -1.96% 12,020 13,337,898
2024-10-16 11.04 11.26 11.01 11.2 +0.63% 6,518 7,258,416
2024-10-15 11.23 11.4 11.09 11.13 -0.89% 13,434 15,056,412
2024-10-14 11.25 11.3 11 11.23 +0.99% 15,263 17,029,924
2024-10-11 11.36 11.46 11.05 11.12 -2.03% 18,217 20,626,257
2024-10-10 11.28 11.51 11.16 11.35 +0.8% 20,964 23,812,633
2024-10-09 12.1 12.31 11.26 11.26 -9.56% 40,348 47,168,822
2024-10-08 13.35 13.36 11.91 12.45 +0.81% 76,984 97,101,543
2024-09-30 11.49 12.35 11.2 12.35 +9.97% 100,282 119,111,542
2024-09-27 10.95 11.28 10.91 11.23 +2.93% 8,614 9,533,975
2024-09-26 10.72 10.91 10.66 10.91 +1.87% 12,238 13,228,314
2024-09-25 10.68 10.92 10.63 10.71 +0.47% 15,706 16,888,536
2024-09-24 10.84 10.9 10.41 10.66 -2.11% 24,966 26,422,655
2024-09-23 10.61 10.91 10.3 10.89 +5.12% 21,226 22,604,371
2024-09-20 10.55 10.55 10.31 10.36 -2.17% 6,300 6,576,652
2024-09-19 10.65 10.84 10.47 10.59 -0.56% 14,731 15,655,712
2024-09-18 10.86 10.87 10.54 10.65 -0.75% 10,441 11,121,421
2024-09-13 10.8 10.86 10.65 10.73 -1.01% 5,761 6,191,751
2024-09-12 10.84 10.85 10.72 10.84 +0.56% 3,702 3,999,378
2024-09-11 10.8 10.92 10.65 10.78 -0.09% 7,437 8,016,253
2024-09-10 10.77 10.81 10.63 10.79 +0.84% 5,067 5,432,726
2024-09-09 10.68 10.75 10.55 10.7 +0.09% 7,459 7,946,211
2024-09-06 10.8 10.86 10.65 10.69 -1.66% 5,195 5,576,082
2024-09-05 10.67 10.88 10.66 10.87 +1.12% 4,989 5,379,545
2024-09-04 10.64 10.94 10.64 10.75 +0.47% 12,519 13,504,142
2024-09-03 10.6 10.74 10.44 10.7 +0.28% 14,051 14,915,291
2024-09-02 10.29 10.72 10.28 10.67 +3.49% 19,884 20,973,366
2024-08-30 10.35 10.39 10.28 10.31 -0.19% 13,165 13,577,166
2024-08-29 10.32 10.37 10.27 10.33 +0.1% 7,242 7,483,543
2024-08-28 10.26 10.34 10.17 10.32 +0.29% 11,803 12,119,767
2024-08-27 10.3 10.33 10.21 10.29 +0.39% 17,911 18,404,827
2024-08-26 10.23 10.33 10.22 10.25 -0.1% 6,413 6,591,856
2024-08-23 10.22 10.29 10.19 10.26 +0.2% 8,444 8,652,063
2024-08-22 10.28 10.36 10.19 10.24 -0.29% 6,769 6,948,557
2024-08-21 10.3 10.31 10.16 10.27 -0.29% 5,485 5,622,857
2024-08-20 10.28 10.34 10.02 10.3 -0.1% 7,223 7,367,685
2024-08-19 10.32 10.4 10.15 10.31 -0.1% 8,441 8,684,937
2024-08-16 10.23 10.35 10.2 10.32 +0.88% 4,210 4,327,757
2024-08-15 10.16 10.31 10.1 10.23 +0.79% 7,474 7,649,445
2024-08-14 10.05 10.2 9.95 10.15 +1.2% 5,862 5,914,898
2024-08-13 10 10.09 9.9 10.03 +0.4% 2,800 2,794,483
2024-08-12 10.19 10.2 9.97 9.99 -0.89% 2,858 2,864,415
2024-08-09 10.25 10.25 10.06 10.08 -1.08% 5,180 5,250,266
2024-08-08 9.95 10.22 9.95 10.19 +2.31% 7,988 8,104,192
2024-08-07 9.92 10.03 9.84 9.96 +0.2% 4,350 4,327,293
2024-08-06 9.82 10.1 9.82 9.94 +1.53% 5,228 5,201,459
2024-08-05 9.82 10.1 9.79 9.79 -2.2% 7,542 7,495,563
2024-08-02 9.86 10.17 9.85 10.01 +0.5% 7,823 7,866,096
2024-08-01 9.98 10.08 9.76 9.96 -0.2% 6,961 6,933,056
2024-07-31 9.65 10.38 9.52 9.98 +3.96% 14,146 14,085,229
2024-07-30 9.55 9.67 9.48 9.6 +0.73% 4,677 4,484,919
2024-07-29 9.57 9.63 9.41 9.53 +0.74% 3,032 2,897,532
2024-07-26 9.44 9.62 9.41 9.46 +0.53% 3,965 3,772,943
2024-07-25 9.29 9.53 9.25 9.41 +1.07% 3,207 3,022,861
2024-07-24 9.43 9.52 9.23 9.31 -1.17% 4,484 4,196,680
2024-07-23 9.56 9.74 9.4 9.42 -1.57% 5,011 4,800,983
2024-07-22 9.52 9.62 9.33 9.57 +0.42% 3,471 3,286,474
2024-07-19 9.47 9.62 9.37 9.53 +0.11% 3,838 3,654,690
2024-07-18 9.56 9.58 9.27 9.52 -0.42% 3,599 3,396,198
2024-07-17 9.58 9.68 9.46 9.56 -0.21% 3,963 3,794,448
2024-07-16 9.69 9.69 9.5 9.58 -0.73% 4,389 4,191,607
2024-07-15 10 10 9.61 9.65 -3.5% 7,057 6,865,174
2024-07-12 9.84 10.17 9.84 10 +1.63% 9,516 9,583,553
2024-07-11 9.78 9.93 9.59 9.84 +2.61% 6,384 6,233,247
2024-07-10 9.4 9.66 9.31 9.59 +1.27% 7,933 7,583,702
2024-07-09 9.46 9.66 9.13 9.47 +0.11% 6,927 6,497,026
2024-07-08 9.71 9.77 9.45 9.46 -3.47% 4,782 4,565,172
2024-07-05 9.35 9.84 9.35 9.8 +2.51% 6,330 6,127,017
2024-07-04 9.98 10.04 9.54 9.56 -4.21% 7,090 6,864,065
2024-07-03 10 10.08 9.9 9.98 +0.1% 5,259 5,264,244
2024-07-02 9.96 10.15 9.85 9.97 +0.71% 6,459 6,463,218
2024-07-01 9.8 9.92 9.69 9.9 +1.43% 5,422 5,332,282
2024-06-28 9.77 9.99 9.72 9.76 -0.91% 5,072 4,999,720
2024-06-27 9.96 10.07 9.84 9.85 -1.4% 6,827 6,787,501
2024-06-26 9.6 9.99 9.6 9.99 +3.2% 7,178 7,053,090
2024-06-25 9.6 9.79 9.46 9.68 +1.79% 7,211 6,976,111
2024-06-24 9.98 9.99 9.5 9.51 -5.18% 11,781 11,386,349
2024-06-21 9.97 10.12 9.86 10.03 +0.6% 4,658 4,668,125
2024-06-20 10.15 10.3 9.96 9.97 -1.77% 8,800 8,851,680
2024-06-19 10.29 10.34 10.12 10.15 -1.07% 4,225 4,313,499
2024-06-18 10.33 10.36 10.15 10.26 +0.29% 5,186 5,314,583
2024-06-17 10.31 10.5 10.21 10.23 -1.73% 4,458 4,588,894
2024-06-14 10.47 10.53 10.21 10.41 -0.57% 6,092 6,326,187
2024-06-13 10.6 10.74 10.4 10.47 -2.24% 5,953 6,270,876
2024-06-12 10.48 10.77 10.42 10.71 +2.1% 5,936 6,332,633
2024-06-11 10.48 10.53 10.08 10.49 +0.19% 8,345 8,647,793
2024-06-07 10.1 10.58 10.1 10.47 +4.08% 10,925 11,363,772
2024-06-06 10.6 10.75 10 10.06 -5.36% 13,166 13,460,444
2024-06-05 11 11.1 10.61 10.63 -4.23% 9,730 10,511,076
2024-06-04 11.24 11.25 10.81 11.1 -1.25% 10,803 11,868,057
2024-06-03 11.86 11.89 11.14 11.24 -4.83% 11,556 13,147,472
2024-05-31 11.86 11.93 11.73 11.81 -0.42% 5,570 6,592,077
2024-05-30 12.02 12.19 11.85 11.86 -1.33% 4,797 5,761,458
2024-05-29 12 12.2 11.93 12.02 -0.25% 6,056 7,298,496
2024-05-28 12.14 12.27 11.95 12.05 -0.5% 6,310 7,645,242
2024-05-27 12.05 12.2 11.86 12.11 +1.17% 8,541 10,259,819
2024-05-24 12.15 12.18 11.84 11.97 +0.25% 6,991 8,434,625
2024-05-23 12.14 12.18 11.89 11.94 -2.05% 6,238 7,483,904
2024-05-22 12.15 12.38 12.15 12.19 +0.16% 5,550 6,782,629
2024-05-21 12.3 12.51 12.11 12.17 -1.06% 10,521 12,888,251
2024-05-20 12.52 12.66 12.21 12.3 -1.36% 11,046 13,681,246
2024-05-17 12.51 12.54 12.3 12.47 +0.08% 9,925 12,333,247
2024-05-16 12.51 12.72 12.36 12.46 -0.16% 11,586 14,560,756
2024-05-15 12.3 12.9 12.22 12.48 +2.13% 18,265 23,125,181
2024-05-14 12.13 12.34 12.05 12.22 +0.83% 8,583 10,513,439
2024-05-13 12.56 12.56 12.04 12.12 -3.89% 13,496 16,445,462
2024-05-10 12.77 12.92 12.53 12.61 -1.48% 8,516 10,776,504
2024-05-09 12.44 12.99 12.44 12.8 +2.48% 16,455 21,025,166
2024-05-08 12.4 12.64 12.4 12.49 +0.08% 10,056 12,599,018
2024-05-07 12.3 12.55 12.3 12.48 +0.24% 7,488 9,320,783
2024-05-06 12.06 12.49 12.06 12.45 +3.32% 14,058 17,341,808
2024-04-30 12.02 12.13 11.85 12.05 +0.33% 6,358 7,645,266
2024-04-29 11.47 12.03 11.41 12.01 +4.53% 16,030 18,899,274
2024-04-26 11.44 11.52 11.29 11.49 -0.09% 8,295 9,479,821
2024-04-25 11.36 11.63 11.31 11.5 +0.09% 14,679 16,865,225
2024-04-24 11.19 11.73 11.08 11.49 +3.23% 18,767 21,578,994
2024-04-23 11.03 11.21 10.98 11.13 +0.91% 8,466 9,421,024
2024-04-22 11.15 11.22 10.78 11.03 -0.99% 10,998 12,168,064
2024-04-19 11.01 11.46 11.01 11.14 -0.54% 7,211 8,086,437
2024-04-18 11.39 11.4 11.12 11.2 -1.32% 9,107 10,265,964
2024-04-17 10.74 11.38 10.71 11.35 +5.98% 15,409 17,287,377
2024-04-16 11.41 11.58 10.67 10.71 -7.51% 17,081 18,728,367
2024-04-15 12.26 12.31 11.42 11.58 -5.55% 17,203 20,216,720
2024-04-12 12.15 12.42 12.09 12.26 +0.41% 9,290 11,347,829
2024-04-11 12.12 12.4 12.06 12.21 +0.83% 9,927 12,162,702
2024-04-10 12.37 12.55 12.04 12.11 -2.1% 9,177 11,175,757
2024-04-09 11.9 12.38 11.9 12.37 +4.04% 11,991 14,619,131
2024-04-08 12.44 12.47 11.83 11.89 -4.34% 13,174 15,886,352
2024-04-03 12.26 12.5 12.2 12.43 +0.4% 10,745 13,319,973
2024-04-02 12.1 12.45 12.1 12.38 +2.06% 13,860 17,078,855
2024-04-01 11.98 12.19 11.97 12.13 +1.42% 10,482 12,663,796
2024-03-29 11.68 11.99 11.64 11.96 +2.84% 13,213 15,627,133
2024-03-28 11.39 11.82 11.35 11.63 +1.66% 10,855 12,622,428
2024-03-27 11.93 11.93 11.44 11.44 -3.21% 9,377 10,953,160
2024-03-26 11.87 11.99 11.56 11.82 -0.42% 11,151 13,123,782
2024-03-25 12.2 12.39 11.87 11.87 -3.65% 19,621 23,702,018
2024-03-22 12.55 12.84 12.16 12.32 -3.83% 23,835 29,549,466
2024-03-21 12.52 13.08 12.39 12.81 +2.15% 33,071 42,050,793
2024-03-20 12.13 12.65 12.13 12.54 +3.13% 25,586 31,692,285
2024-03-19 12.25 12.37 12.15 12.16 -1.06% 13,371 16,353,718
2024-03-18 12.11 12.38 11.9 12.29 +1.32% 27,614 33,475,533
2024-03-15 12.38 12.38 11.69 12.13 -3.73% 27,443 32,967,357
2024-03-14 12.09 13.41 11.8 12.6 +3.19% 42,297 52,335,979
2024-03-13 11.7 12.25 11.6 12.21 +4.54% 18,738 22,399,389
2024-03-12 11.65 11.73 11.42 11.68 +0.95% 10,749 12,478,930
2024-03-11 11.3 11.6 11.18 11.57 +2.94% 10,772 12,293,937
2024-03-08 11.4 11.63 11.11 11.24 -0.97% 10,431 11,765,873
2024-03-07 11.37 11.78 11.3 11.35 -0.18% 6,564 7,539,646
2024-03-06 11.1 11.57 11.02 11.37 +1.97% 8,323 9,432,032
2024-03-05 11.5 11.54 11.11 11.15 -3.55% 8,256 9,285,162
2024-03-04 11.61 11.8 11.31 11.56 -1.11% 7,281 8,396,649
2024-03-01 11.49 11.7 11.36 11.69 +1.92% 10,076 11,635,111
2024-02-29 11.08 11.56 10.81 11.47 +2.41% 14,921 16,821,549
2024-02-28 12.29 12.63 11.12 11.2 -8.72% 18,162 21,481,373
2024-02-27 11.86 12.28 11.69 12.27 +3.9% 8,331 10,102,110
2024-02-26 11.7 12.01 11.61 11.81 +1.37% 8,963 10,582,245
2024-02-23 11.4 11.66 11.38 11.65 +2.55% 8,183 9,444,735
2024-02-22 11.1 11.58 11.1 11.36 +2.07% 7,255 8,206,738
2024-02-21 10.61 11.64 10.59 11.13 +3.92% 13,163 14,778,539
2024-02-20 10.66 10.8 10.5 10.71 +0.37% 9,467 10,113,233
2024-02-19 10.53 10.68 10.3 10.67 +6.38% 16,202 17,065,848
2024-02-08 9.4 10.15 9.15 10.03 +7.16% 16,988 16,424,591
2024-02-07 9.84 9.87 9.04 9.36 -4.88% 25,487 23,810,416
2024-02-06 9.81 10.42 9.14 9.84 -2.96% 22,439 21,447,110
2024-02-05 11 11.25 10.14 10.14 -10.03% 20,982 21,849,645
2024-02-02 11.86 12.12 10.88 11.27 -5.37% 15,807 18,046,759
2024-02-01 12.08 12.18 11.62 11.91 -1.24% 15,828 18,793,621
2024-01-31 12.41 12.42 11.85 12.06 -2.98% 17,383 21,032,167
2024-01-30 12.97 13.11 12.41 12.43 -5.76% 10,440 13,387,823
2024-01-29 13.57 13.69 13.03 13.19 -2.66% 12,453 16,487,852
2024-01-26 13.49 13.71 13.4 13.55 +0.74% 9,256 12,572,074
2024-01-25 12.67 13.51 12.63 13.45 +6.66% 14,982 19,590,658
2024-01-24 12.58 12.79 12.18 12.61 +0.4% 11,905 14,902,341
2024-01-23 12.85 12.89 12.14 12.56 -3.16% 19,139 23,805,093
2024-01-22 13.94 13.97 12.83 12.97 -6.76% 17,836 23,736,396
2024-01-19 14.14 14.4 13.89 13.91 -1.63% 9,550 13,409,826
2024-01-18 14.45 14.46 13.7 14.14 -2.15% 12,802 17,972,996
2024-01-17 14.73 14.74 14.41 14.45 -1.43% 5,621 8,212,220
2024-01-16 14.71 14.86 14.56 14.66 -0.41% 7,299 10,722,427
2024-01-15 14.62 14.79 14.51 14.72 +0.82% 9,870 14,503,850
2024-01-12 14.6 14.86 14.58 14.6 -0.21% 8,211 12,076,027
2024-01-11 14.51 14.74 14.44 14.63 +0.83% 6,089 8,881,153
2024-01-10 14.55 14.66 14.37 14.51 -0.21% 6,040 8,776,450
2024-01-09 14.5 14.68 14.4 14.54 +0.76% 10,183 14,781,431
2024-01-08 14.65 14.75 14.42 14.43 -1.43% 7,566 10,992,701
2024-01-05 14.75 14.9 14.53 14.64 -0.81% 7,265 10,708,791
2024-01-04 14.7 14.88 14.66 14.76 +0.27% 8,203 12,108,466
2024-01-03 14.63 14.83 14.57 14.72 +0.48% 9,073 13,368,056
2024-01-02 14.31 14.73 14.31 14.65 +2.38% 14,242 20,760,295

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

STх╝АхЕГ 300338

近期数据

ф╕Зц╢жцЦ░шГ╜ 688275

近半年

ф╕ЬщгОчзСцКА 600081

近期数据

хОжх╖ешВбф╗╜ 600815

2024年一季度

цЦ░ф╕нц╕п 605162

近期数据

хНЪчСЮф╝ацТн 600880

2024年至今

хЗдхЗ░шВбф╗╜ 600716

2024年一季度

ф╕нщЗСщ╗ДщЗС 600489

2022-2023两年

ц▒ЙхоЗщЫЖхЫв 300403

近期数据

щ╛ЩхЗАчОпф┐Э 600388

2024年一季度

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
5G通信
新能源汽车
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
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