щЗСщ║Тщ║Я 603586

数据更新至:

添加到对比分析

15.00 -0.60%

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

15
-0.6% -0.09
15.06
开盘价
15.46
最高价
14.8
最低价
27,395
成交量
数据更新至: 2025-03-25

技术指标

15.36
MA5 (5日均线)
15.30
MA10 (10日均线)
15.08
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 15.06 15.46 14.8 15 -0.6% 27,395 41,340,122
2025-03-24 15.41 15.56 14.8 15.09 -2.65% 42,978 64,989,683
2025-03-21 15.6 16.1 15.35 15.5 -1.21% 67,439 105,180,214
2025-03-20 15.46 15.83 15.42 15.69 +1.16% 41,535 65,188,380
2025-03-19 15.63 15.69 15.42 15.51 -0.77% 39,383 61,135,097
2025-03-18 15.3 15.85 15.25 15.63 +2.09% 84,399 131,693,693
2025-03-17 15.13 15.34 15 15.31 +1.39% 34,088 51,766,827
2025-03-14 14.91 15.12 14.73 15.1 +0.67% 30,398 45,520,024
2025-03-13 15.18 15.24 14.78 15 -1.19% 29,844 44,650,577
2025-03-12 15.15 15.28 15.08 15.18 +0.2% 34,208 51,954,434
2025-03-11 14.99 15.15 14.86 15.15 +0.13% 29,754 44,657,063
2025-03-10 14.91 15.21 14.91 15.13 +1.48% 45,645 68,838,121
2025-03-07 14.81 15.03 14.73 14.91 +0.68% 31,070 46,241,429
2025-03-06 14.81 14.97 14.76 14.81 0% 34,564 51,284,171
2025-03-05 14.74 14.84 14.51 14.81 +0.2% 28,856 42,294,945
2025-03-04 14.41 14.93 14.32 14.78 +2.21% 38,894 57,110,941
2025-03-03 14.6 14.81 14.4 14.46 -1.57% 50,844 74,307,948
2025-02-28 15.08 15.95 14.61 14.69 -1.74% 84,363 127,975,777
2025-02-27 14.86 15.13 14.58 14.95 +0.74% 57,377 85,431,132
2025-02-26 14.68 14.95 14.65 14.84 +0.95% 47,642 70,642,787
2025-02-25 14.3 14.89 14.22 14.7 +2.44% 50,075 73,004,607
2025-02-24 14.18 14.58 14.12 14.35 +1.06% 34,006 48,726,655
2025-02-21 14.33 14.34 14.08 14.2 -1.05% 26,302 37,312,887
2025-02-20 14.35 14.42 14.22 14.35 -0.14% 22,110 31,640,590
2025-02-19 13.97 14.39 13.96 14.37 +2.64% 26,991 38,495,318
2025-02-18 14.4 14.48 13.9 14 -3.25% 32,432 46,018,360
2025-02-17 14.3 14.5 14.27 14.47 +0.98% 26,733 38,426,222
2025-02-14 14.36 14.63 14.26 14.33 -0.28% 30,108 43,424,923
2025-02-13 14.72 14.76 14.31 14.37 -2.38% 30,931 44,845,406
2025-02-12 14.66 14.76 14.57 14.72 +0.34% 24,210 35,552,686
2025-02-11 14.84 14.88 14.5 14.67 -0.81% 23,553 34,483,439
2025-02-10 14.76 14.83 14.66 14.79 +0.2% 26,676 39,304,278
2025-02-07 14.68 14.96 14.61 14.76 +0.48% 34,900 51,666,111
2025-02-06 14.35 14.69 14.33 14.69 +2.01% 24,427 35,438,012
2025-02-05 14.51 14.6 14.2 14.4 -0.35% 30,270 43,642,064
2025-01-27 14.92 14.96 14.45 14.45 -3.15% 41,812 61,259,995
2025-01-24 14.44 14.97 14.42 14.92 +2.97% 40,787 60,157,284
2025-01-23 14.45 14.97 14.45 14.49 +1.05% 45,363 66,493,975
2025-01-22 14.43 14.57 14.28 14.34 -1.1% 23,351 33,619,792
2025-01-21 14.61 14.7 14.28 14.5 -0.62% 27,466 39,806,514
2025-01-20 14.35 14.77 14.18 14.59 +2.17% 37,369 54,311,553
2025-01-17 14.39 14.45 14.13 14.28 +0.21% 28,108 40,056,112
2025-01-16 14.61 14.61 14.12 14.25 -0.56% 26,840 38,417,526
2025-01-15 14.26 14.71 14 14.33 +0.49% 36,519 52,700,066
2025-01-14 13.54 14.38 13.54 14.26 +5.63% 39,924 55,939,673
2025-01-13 13.31 13.53 13.03 13.5 +0.9% 21,850 29,153,044
2025-01-10 13.76 13.89 13.38 13.38 -2.55% 22,130 30,228,640
2025-01-09 13.69 13.8 13.58 13.73 +0.22% 19,356 26,571,559
2025-01-08 13.6 13.74 13.21 13.7 -0.29% 24,256 32,883,992
2025-01-07 13.69 13.82 13.47 13.74 +0.29% 22,855 31,234,274
2025-01-06 13.4 13.71 12.98 13.7 +1.93% 41,972 56,595,051
2025-01-03 14 14.1 13.34 13.44 -4% 38,033 51,955,022
2025-01-02 14.48 14.6 13.88 14 -3.25% 38,937 55,526,085
2024-12-31 14.9 14.9 14.4 14.47 -2.62% 26,400 38,612,687
2024-12-30 14.65 15 14.42 14.86 +0.34% 34,357 50,836,577
2024-12-27 14.74 14.94 14.7 14.81 +0.54% 25,290 37,505,109
2024-12-26 14.46 14.86 14.39 14.73 +2.43% 39,829 58,607,696
2024-12-25 14.71 14.79 14.2 14.38 -2.64% 33,537 48,329,512
2024-12-24 14.48 14.97 14.43 14.77 +2.5% 40,079 58,888,759
2024-12-23 15.2 15.2 14.37 14.41 -4.82% 44,309 65,188,075
2024-12-20 14.91 15.53 14.9 15.14 +1.34% 43,876 66,813,943
2024-12-19 14.83 15.1 14.74 14.94 -0.4% 34,044 50,736,397
2024-12-18 14.9 15.12 14.66 15 +0.6% 35,144 52,540,249
2024-12-17 15.43 15.49 14.87 14.91 -3.56% 58,447 88,275,557
2024-12-16 15.55 15.7 15.34 15.46 -0.58% 48,126 74,662,739
2024-12-13 15.83 16 15.51 15.55 -1.83% 65,038 102,531,109
2024-12-12 15.65 15.84 15.64 15.84 +0.89% 66,019 104,219,263
2024-12-11 15.58 15.7 15.45 15.7 +0.64% 61,629 96,134,004
2024-12-10 16.17 16.23 15.55 15.6 -1.14% 93,436 147,964,157
2024-12-09 15.76 15.92 15.52 15.78 0% 77,475 121,948,201
2024-12-06 15.82 15.93 15.57 15.78 -0.69% 106,109 167,379,738
2024-12-05 16.15 16.35 15.58 15.89 -0.69% 139,431 221,735,463
2024-12-04 15.88 17.3 15.87 16 -2.32% 185,922 304,031,449
2024-12-03 17 17.6 16.15 16.38 -7.14% 273,041 459,971,177
2024-12-02 16.87 17.64 16.43 17.64 +9.98% 354,711 607,923,337
2024-11-29 14.36 16.04 14.29 16.04 +10.01% 145,505 225,076,189
2024-11-28 13.94 14.9 13.82 14.58 +4.67% 105,271 151,987,025
2024-11-27 13.88 13.99 13.51 13.93 -1% 37,151 51,001,956
2024-11-26 14.3 14.38 13.93 14.07 -1.54% 28,535 40,206,083
2024-11-25 13.96 14.29 13.88 14.29 +3.1% 42,842 60,539,424
2024-11-22 14.4 14.49 13.8 13.86 -3.14% 45,828 65,102,289
2024-11-21 14.1 14.48 14.05 14.31 +0.99% 44,059 62,957,173
2024-11-20 13.89 14.19 13.81 14.17 +1.72% 36,969 51,976,356
2024-11-19 13.6 13.93 13.55 13.93 +2.88% 29,999 41,188,945
2024-11-18 13.73 13.88 13.39 13.54 -1.02% 38,771 52,725,448
2024-11-15 13.89 14.12 13.65 13.68 -2.08% 39,427 54,755,907
2024-11-14 14.36 14.45 13.92 13.97 -3.52% 49,871 70,526,268
2024-11-13 14.46 14.63 14.05 14.48 +0.28% 74,184 106,501,674
2024-11-12 14.3 15.1 14.2 14.44 +1.98% 111,279 162,440,951
2024-11-11 13.99 14.17 13.9 14.16 +1% 45,063 63,312,524
2024-11-08 14.2 14.37 13.93 14.02 -0.99% 56,333 79,433,272
2024-11-07 13.97 14.19 13.83 14.16 +1.58% 56,946 80,209,220
2024-11-06 14 14.3 13.85 13.94 -0.43% 59,710 83,734,555
2024-11-05 13.87 14.08 13.75 14 +1.23% 58,771 81,942,025
2024-11-04 13.24 13.84 13.22 13.83 +3.67% 54,182 74,119,793
2024-11-01 13.9 13.95 13.3 13.34 -4.37% 68,537 92,684,285
2024-10-31 13.8 14.06 13.64 13.95 +1.68% 75,003 104,493,281
2024-10-30 13.6 13.85 13.5 13.72 +0.22% 69,498 94,882,756
2024-10-29 14.04 14.37 13.66 13.69 -1.51% 119,472 166,705,683
2024-10-28 13.45 14.04 13.33 13.9 +5.22% 114,393 156,895,531
2024-10-25 13.18 13.34 13.11 13.21 +1.23% 62,893 83,052,661
2024-10-24 12.92 13.14 12.75 13.05 +0.62% 59,745 77,795,473
2024-10-23 12.96 13.1 12.86 12.97 +0.15% 52,620 68,403,368
2024-10-22 12.73 12.98 12.72 12.95 +1.57% 48,288 62,168,360
2024-10-21 12.68 12.79 12.56 12.75 +0.79% 47,901 60,833,491
2024-10-18 12.35 12.75 12.31 12.65 +2.43% 49,651 62,202,994
2024-10-17 12.51 12.65 12.34 12.35 -0.8% 38,393 47,937,052
2024-10-16 12.46 12.64 12.36 12.45 -0.4% 39,175 48,905,909
2024-10-15 12.74 12.87 12.46 12.5 -1.96% 36,688 46,522,403
2024-10-14 12.56 12.78 12.48 12.75 +1.43% 35,187 44,573,298
2024-10-11 13.05 13.06 12.53 12.57 -3.6% 51,352 65,338,784
2024-10-10 12.8 13.1 12.54 13.04 +2.35% 67,153 86,648,506
2024-10-09 13.73 13.75 12.74 12.74 -9.96% 112,059 147,794,414
2024-10-08 14.93 14.95 13.3 14.15 +4.12% 180,055 253,868,916
2024-09-30 13.05 13.65 12.56 13.59 +8.72% 174,231 228,367,846
2024-09-27 12.21 12.67 12.12 12.5 +3.05% 79,345 98,153,735
2024-09-26 11.81 12.15 11.79 12.13 +2.1% 72,410 87,035,531
2024-09-25 11.86 12.09 11.83 11.88 +0.68% 75,742 90,618,074
2024-09-24 11.59 11.8 11.48 11.8 +1.72% 64,439 75,290,309
2024-09-23 11.56 11.78 11.45 11.6 +0.26% 38,960 45,197,939
2024-09-20 11.89 11.89 11.5 11.57 -2.28% 56,124 65,198,782
2024-09-19 11.61 11.99 11.47 11.84 +2.16% 75,097 88,514,048
2024-09-18 11.4 11.8 11.16 11.59 +0.87% 65,258 75,306,672
2024-09-13 11.26 11.86 11.1 11.49 +1.95% 67,429 77,380,986
2024-09-12 11.43 11.49 11.26 11.27 -0.62% 23,685 26,939,443
2024-09-11 11.4 11.43 11.28 11.34 -1.05% 17,968 20,390,544
2024-09-10 11.56 11.56 11.25 11.46 +0.35% 24,055 27,392,150
2024-09-09 11.35 11.46 11.23 11.42 +0.26% 21,691 24,640,141
2024-09-06 11.68 11.68 11.38 11.39 -1.56% 33,481 38,560,228
2024-09-05 11.53 11.66 11.5 11.57 +0.52% 31,608 36,555,433
2024-09-04 11.49 11.57 11.38 11.51 -0.43% 34,270 39,310,526
2024-09-03 11.33 11.76 11.32 11.56 +2.21% 52,919 60,915,433
2024-09-02 11.46 11.6 11.29 11.31 -1.82% 42,630 48,870,021
2024-08-30 11.3 11.67 11.24 11.52 +1.77% 56,860 65,420,013
2024-08-29 11.24 11.36 11.12 11.32 +0.71% 40,571 45,750,329
2024-08-28 11.13 11.39 11.11 11.24 +0.36% 40,698 45,798,647
2024-08-27 11.48 11.48 11.16 11.2 -2.78% 66,355 74,633,522
2024-08-26 11.76 11.76 11.37 11.52 -2.12% 74,961 86,333,079
2024-08-23 12.15 12.23 11.62 11.77 -4.07% 95,260 112,987,506
2024-08-22 12.88 12.88 12.17 12.27 -5.76% 131,514 163,875,511
2024-08-21 12.21 13.2 12.12 13.02 +6.03% 197,235 251,407,893
2024-08-20 11.86 12.68 11.6 12.28 +4.51% 134,003 163,778,395
2024-08-19 11.77 12.05 11.74 11.75 -0.84% 31,945 37,840,147
2024-08-16 12.03 12.09 11.85 11.85 -1.17% 27,943 33,436,035
2024-08-15 11.94 12.06 11.81 11.99 +0.5% 31,392 37,594,065
2024-08-14 11.99 12.05 11.93 11.93 -0.25% 23,413 28,037,178
2024-08-13 11.75 11.96 11.72 11.96 +1.61% 24,832 29,387,992
2024-08-12 11.82 11.92 11.72 11.77 -0.93% 26,585 31,361,302
2024-08-09 12.12 12.13 11.87 11.88 -0.83% 24,518 29,405,371
2024-08-08 12.09 12.12 11.83 11.98 -1.24% 38,677 46,289,676
2024-08-07 11.97 12.2 11.9 12.13 +1.51% 41,146 49,785,857
2024-08-06 11.86 11.98 11.8 11.95 +1.7% 38,146 45,290,587
2024-08-05 12.05 12.26 11.73 11.75 -3.21% 57,387 68,763,058
2024-08-02 12.32 12.42 12.1 12.14 -1.54% 55,815 68,480,732
2024-08-01 12.3 12.5 12.28 12.33 -0.56% 59,330 73,377,847
2024-07-31 12.17 12.44 12.05 12.4 +2.14% 85,383 105,209,635
2024-07-30 11.95 12.18 11.86 12.14 +1% 50,848 61,408,082
2024-07-29 12.01 12.08 11.86 12.02 +0.17% 44,562 53,359,235
2024-07-26 11.74 12.01 11.7 12 +3.18% 54,756 65,207,900
2024-07-25 11.5 11.77 11.41 11.63 +0.43% 43,555 50,562,649
2024-07-24 11.78 11.94 11.53 11.58 -2.69% 61,829 72,497,129
2024-07-23 12.12 12.26 11.88 11.9 -1.9% 63,318 76,567,643
2024-07-22 11.94 12.14 11.81 12.13 +1.25% 58,731 70,726,291
2024-07-19 11.88 12.08 11.77 11.98 +1.01% 65,492 78,220,916
2024-07-18 11.81 11.9 11.59 11.86 -0.25% 71,520 83,840,638
2024-07-17 12.26 12.37 11.88 11.89 -2.94% 85,670 103,247,572
2024-07-16 12.16 12.36 12.07 12.25 +0.99% 62,294 76,119,031
2024-07-15 12.48 12.49 12.11 12.13 -2.96% 76,588 93,698,282
2024-07-12 12.61 12.63 12.43 12.5 -1.42% 76,427 95,704,010
2024-07-11 12.49 12.71 12.36 12.68 +3.09% 123,770 155,527,802
2024-07-10 12.22 12.57 12.16 12.3 -2.15% 102,282 126,552,120
2024-07-09 12.16 12.59 12.03 12.57 +2.28% 130,637 161,254,733
2024-07-08 12.92 12.94 12.06 12.29 -4.43% 142,858 177,126,486
2024-07-05 12.98 13.12 12.71 12.86 -3.31% 133,230 171,752,905
2024-07-04 13.1 13.52 12.82 13.3 +1.29% 210,219 276,807,707
2024-07-03 13.56 13.59 13.11 13.13 -3.95% 184,943 245,356,351
2024-07-02 13.9 14.12 13.57 13.67 -5.07% 258,662 357,355,589
2024-07-01 13.87 15.27 13.56 14.4 -2.44% 372,430 530,123,262
2024-06-28 14.76 14.76 14.76 14.76 -10% 30,490 45,003,240
2024-06-27 20.02 20.02 16.4 16.4 -9.99% 335,890 579,352,749
2024-06-26 18.22 18.22 17.81 18.22 +10.02% 196,053 356,853,868
2024-06-25 16.56 16.56 16.06 16.56 +10.03% 156,581 259,033,834
2024-06-24 15.05 15.05 14.56 15.05 +10.01% 203,464 305,558,194
2024-06-21 13.07 13.68 12.71 13.68 +9.97% 230,664 306,979,137
2024-06-20 11.31 12.44 11.07 12.44 +9.99% 92,706 113,484,632
2024-06-19 11.39 11.42 11.26 11.31 -0.7% 10,653 12,075,664
2024-06-18 11.14 11.4 11.08 11.39 +2.24% 10,214 11,562,056
2024-06-17 11.11 11.25 11.11 11.14 -0.62% 7,985 8,925,987
2024-06-14 11.26 11.26 11.03 11.21 -0.44% 8,867 9,914,781
2024-06-13 11.39 11.47 11.2 11.26 -1.75% 11,043 12,527,594
2024-06-12 11.24 11.47 11.22 11.46 +1.96% 13,059 14,849,755
2024-06-11 11.26 11.29 11.07 11.24 -0.44% 10,502 11,731,932
2024-06-07 11.15 11.35 11.13 11.29 +1.35% 14,195 15,989,504
2024-06-06 11.5 11.56 11 11.14 -3.13% 30,109 33,496,139
2024-06-05 11.69 11.75 11.5 11.5 -5.04% 12,301 14,222,142
2024-06-04 12.12 12.15 11.86 12.11 -0.74% 16,516 19,839,897
2024-06-03 12.43 12.43 12.05 12.2 -1.61% 16,970 20,705,930
2024-05-31 12.28 12.41 12.27 12.4 +0.98% 11,980 14,797,992
2024-05-30 12.41 12.44 12.23 12.28 -0.57% 12,483 15,403,065
2024-05-29 12.19 12.43 12.14 12.35 +1.4% 16,000 19,678,010
2024-05-28 12.39 12.44 12.15 12.18 -1.93% 17,066 20,972,331
2024-05-27 12.11 12.6 12 12.42 +2.56% 30,186 36,956,062
2024-05-24 12.14 12.28 12.09 12.11 -0.66% 19,590 23,802,809
2024-05-23 12.5 12.5 12.14 12.19 -2.17% 21,783 26,633,651
2024-05-22 12.45 12.6 12.41 12.46 -0.08% 15,384 19,214,938
2024-05-21 12.74 12.78 12.36 12.47 -2.12% 25,148 31,341,745
2024-05-20 12.73 12.83 12.67 12.74 +0.08% 23,053 29,414,389
2024-05-17 12.63 12.75 12.57 12.73 +0.79% 19,259 24,385,647
2024-05-16 12.66 12.77 12.61 12.63 +0.16% 16,840 21,356,652
2024-05-15 12.7 12.86 12.6 12.61 -1.18% 20,000 25,389,537
2024-05-14 12.64 12.85 12.63 12.76 +0.95% 18,999 24,258,457
2024-05-13 12.9 13 12.62 12.64 -3.07% 27,489 34,979,087
2024-05-10 13.24 13.26 12.92 13.04 -0.91% 27,501 35,847,832
2024-05-09 12.89 13.2 12.89 13.16 +2.09% 23,979 31,480,480
2024-05-08 13.23 13.23 12.86 12.89 -2.42% 28,691 37,318,461
2024-05-07 13.3 13.41 13.15 13.21 -0.53% 26,097 34,567,500
2024-05-06 13.2 13.37 13.15 13.28 +2.47% 34,119 45,242,111
2024-04-30 13.16 13.38 12.85 12.96 -1.44% 33,150 43,285,965
2024-04-29 12.74 13.18 12.53 13.15 +0.77% 47,978 62,160,007
2024-04-26 12.81 13.05 12.79 13.05 +1.32% 27,709 35,932,449
2024-04-25 12.82 13.05 12.7 12.88 +0.47% 28,675 36,934,599
2024-04-24 12.65 12.86 12.59 12.82 +2.07% 24,380 31,086,148
2024-04-23 12.47 12.65 12.41 12.56 +0.88% 20,737 25,974,096
2024-04-22 12.65 12.7 12.28 12.45 -1.43% 20,263 25,293,073
2024-04-19 12.65 12.81 12.5 12.63 -0.86% 23,969 30,311,886
2024-04-18 12.63 12.94 12.47 12.74 +0.31% 38,824 49,656,839
2024-04-17 12.02 12.72 12.02 12.7 +6.45% 43,397 54,297,459
2024-04-16 12.53 12.6 11.66 11.93 -6.94% 67,014 80,577,869
2024-04-15 13.54 13.66 12.52 12.82 -5.74% 55,450 72,221,371
2024-04-12 13.6 14.07 13.6 13.6 -0.15% 30,090 41,438,013
2024-04-11 13.59 13.83 13.44 13.62 -0.58% 31,699 43,306,468
2024-04-10 14.17 14.28 13.53 13.7 -3.32% 42,259 58,162,672
2024-04-09 14.03 14.22 13.91 14.17 +0.85% 34,338 48,380,796
2024-04-08 14.3 14.66 14.05 14.05 -2.29% 53,388 76,539,868
2024-04-03 14.66 14.82 14.32 14.38 -3.23% 67,175 97,161,017
2024-04-02 14.79 15.5 14.38 14.86 +0.41% 135,458 202,805,386
2024-04-01 14.24 14.83 14.24 14.8 +3.93% 60,328 87,801,984
2024-03-29 14 14.6 13.87 14.24 +2.82% 53,133 75,876,590
2024-03-28 13.34 14.22 13.34 13.85 +3.13% 39,721 54,813,414
2024-03-27 14.06 14.19 13.4 13.43 -4.48% 36,415 50,268,726
2024-03-26 13.83 14.09 13.75 14.06 +1.37% 32,037 44,689,536
2024-03-25 14.31 14.4 13.83 13.87 -3.34% 32,699 46,260,237
2024-03-22 14.71 14.77 14.25 14.35 -2.45% 39,779 57,539,682
2024-03-21 14.69 14.77 14.5 14.71 +0.27% 38,578 56,581,647
2024-03-20 14.56 14.73 14.5 14.67 +0.96% 33,954 49,597,361
2024-03-19 14.71 14.81 14.51 14.53 -0.89% 46,626 68,210,775
2024-03-18 14.53 14.74 14.42 14.66 +1.31% 52,960 77,441,424
2024-03-15 14.16 14.56 14.05 14.47 +2.55% 56,383 80,969,790
2024-03-14 14.13 14.32 13.88 14.11 -0.49% 42,931 60,602,346
2024-03-13 14.3 14.4 14.08 14.18 -0.84% 57,640 82,033,666
2024-03-12 13.82 14.37 13.81 14.3 +3.47% 80,314 113,272,566
2024-03-11 13.66 13.85 13.64 13.82 +1.25% 41,733 57,373,673
2024-03-08 13.85 13.87 13.48 13.65 -0.15% 39,112 53,361,687
2024-03-07 13.58 13.9 13.54 13.67 +1.41% 61,017 83,790,292
2024-03-06 13.16 13.58 13.15 13.48 +2.2% 45,675 61,159,881
2024-03-05 13.45 13.56 13.18 13.19 -2.73% 48,933 64,932,824
2024-03-04 13.73 13.97 13.17 13.56 -1.24% 55,110 74,310,025
2024-03-01 13.83 14.13 13.49 13.73 +0.22% 61,816 85,009,485
2024-02-29 12.81 13.75 12.7 13.7 +3.47% 85,848 115,597,071
2024-02-28 14.9 15.07 13.24 13.24 -9.99% 132,889 189,241,661
2024-02-27 14.22 14.71 14.1 14.71 +2.8% 90,458 131,832,487
2024-02-26 14 14.78 13.89 14.31 +2% 95,132 135,509,572
2024-02-23 13.76 14.11 13.6 14.03 +1.81% 88,211 121,998,434
2024-02-22 13.39 13.81 13.31 13.78 +1.7% 73,221 99,449,108
2024-02-21 13.17 13.86 13.08 13.55 +2.89% 93,126 127,157,897
2024-02-20 13.08 13.2 12.82 13.17 -0.83% 62,328 81,192,826
2024-02-19 13.1 13.45 12.92 13.28 +1.84% 71,820 94,834,177
2024-02-08 12.44 13.11 11.34 13.04 +4.91% 86,147 108,347,279
2024-02-07 12.47 13.47 12 12.43 +1.3% 89,004 112,441,007
2024-02-06 11.8 12.78 11.02 12.27 +1.07% 83,560 98,886,684
2024-02-05 13.27 13.39 12.14 12.14 -10.01% 89,913 110,783,684
2024-02-02 14.09 14.6 13.01 13.49 -4.39% 101,357 139,050,033
2024-02-01 14.29 14.78 13.64 14.11 -5.3% 93,527 132,611,217
2024-01-31 15.63 16 14.9 14.9 -9.97% 104,439 158,701,765
2024-01-30 16.7 17.3 16.55 16.55 -10.01% 114,484 191,623,695
2024-01-29 19.72 20.22 18.39 18.39 -9.99% 187,880 366,004,764
2024-01-26 18.8 21.24 18.41 20.43 +5.8% 265,858 524,691,750
2024-01-25 18.05 19.49 17.61 19.31 +4.04% 186,410 347,367,049
2024-01-24 18.5 18.91 17.57 18.56 -1.95% 170,335 311,698,991
2024-01-23 18.5 19.37 17.14 18.93 -0.58% 166,791 303,756,337
2024-01-22 18.5 19.68 18.18 19.04 +0.63% 214,556 406,473,240
2024-01-19 18.26 19.4 18.06 18.92 +0.58% 196,503 366,018,308
2024-01-18 18.24 20 17.71 18.81 +3.47% 294,202 543,657,075
2024-01-17 16.46 18.18 16.4 18.18 +9.98% 124,091 221,824,062
2024-01-16 17.03 17.03 16 16.53 -2.71% 78,328 128,812,511
2024-01-15 16.85 17.11 16.65 16.99 -0.7% 58,370 98,966,630
2024-01-12 17.6 17.85 17.08 17.11 -3.44% 87,935 152,815,050
2024-01-11 17.84 17.98 17.45 17.72 -1.61% 103,889 183,496,015
2024-01-10 17.12 18.86 16.8 18.01 +3.03% 151,922 270,805,987
2024-01-09 16.96 17.77 16.85 17.48 +3.19% 111,799 193,940,978
2024-01-08 16.88 17.28 16.6 16.94 +0.41% 79,813 135,778,291
2024-01-05 17.6 17.66 16.69 16.87 -5.65% 116,271 198,851,195
2024-01-04 17.03 17.96 16.8 17.88 +4.68% 182,106 319,595,905
2024-01-03 17.91 18.17 16.99 17.08 -2.95% 209,716 367,718,042
2024-01-02 15.99 17.6 15.99 17.6 +10% 58,731 101,649,472

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

ц╢жш╛╛хМ╗чЦЧ 603108

近三个月

ф╕░ф╣РчзНф╕Ъ 000713

2024年一季度

х▒▒чЕдхЫ╜щЩЕ 600546

2024年一季度

хИйф║Ъх╛╖ 300296

近半年

ф╕нш╛░шВбф╗╜ 300933

2023年全年

STчзСцЦ░ 600234

2022-2023两年

чОЙщ╛ЩшВбф╗╜ 601028

近三个月

хРИхРИф┐бцБп 688615

近三个月

цЯпхКЫф╝ацДЯ 603662

2023年全年

цГаф╝жцЩ╢ф╜У 300460

近期数据

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
生物医药
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
新能源汽车
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
区块链

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