ц░╕хЖацЦ░цЭР 603681

数据更新至:

添加到对比分析

14.59 +1.39%

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

14.59
+1.39% +0.2
14.41
开盘价
14.64
最高价
14.21
最低价
16,218
成交量
数据更新至: 2025-03-25

技术指标

14.72
MA5 (5日均线)
14.68
MA10 (10日均线)
14.46
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 14.41 14.64 14.21 14.59 +1.39% 16,218 23,375,255
2025-03-24 14.58 14.73 14.14 14.39 -1.77% 34,238 49,243,741
2025-03-21 14.86 14.99 14.61 14.65 -2.07% 31,667 46,672,379
2025-03-20 15.05 15.15 14.84 14.96 -0.47% 25,686 38,368,008
2025-03-19 14.85 15.37 14.73 15.03 +1.14% 55,530 83,621,786
2025-03-18 15.01 15.09 14.74 14.86 -0.93% 41,998 62,442,282
2025-03-17 14.66 15.43 14.46 15 +3.31% 80,753 121,504,343
2025-03-14 14.34 14.56 14.17 14.52 +1.18% 26,962 38,824,605
2025-03-13 14.48 14.51 14.1 14.35 -0.9% 33,704 48,091,981
2025-03-12 14.64 14.68 14.42 14.48 -1.09% 24,585 35,704,565
2025-03-11 14.42 14.64 14.35 14.64 +0.69% 22,350 32,363,840
2025-03-10 14.32 14.56 14.31 14.54 +1.32% 33,312 48,117,751
2025-03-07 14.21 14.49 14.16 14.35 +0.63% 32,748 46,890,967
2025-03-06 14.24 14.35 14.13 14.26 -0.21% 32,655 46,377,554
2025-03-05 14.46 14.63 14.13 14.29 -1.11% 45,905 65,705,606
2025-03-04 14 14.65 13.95 14.45 +3.29% 57,473 82,644,799
2025-03-03 13.9 14.24 13.9 13.99 +0.43% 45,500 64,223,137
2025-02-28 13.96 14.08 13.82 13.93 -0.14% 37,451 52,332,556
2025-02-27 14.03 14.13 13.72 13.95 -0.43% 35,281 49,000,887
2025-02-26 13.7 14.15 13.7 14.01 +2.34% 50,305 70,398,449
2025-02-25 13.6 13.98 13.55 13.69 -0.36% 30,731 42,293,814
2025-02-24 13.45 13.75 13.36 13.74 +1.03% 38,020 51,626,316
2025-02-21 13.71 13.77 13.58 13.6 -0.8% 26,822 36,621,392
2025-02-20 13.5 13.78 13.44 13.71 +1.48% 31,577 43,134,027
2025-02-19 13.21 13.59 13.19 13.51 +2.12% 22,495 30,196,718
2025-02-18 13.46 13.53 13.15 13.23 -1.85% 19,144 25,546,905
2025-02-17 13.36 13.53 13.27 13.48 +1.51% 22,083 29,602,620
2025-02-14 13.24 13.37 13.22 13.28 +0.3% 15,105 20,067,040
2025-02-13 13.48 13.54 13.21 13.24 -1.93% 21,508 28,724,195
2025-02-12 13.42 13.53 13.35 13.5 +0.22% 18,725 25,158,609
2025-02-11 13.52 13.54 13.39 13.47 -0.3% 15,228 20,496,042
2025-02-10 13.51 13.53 13.35 13.51 +0.45% 25,152 33,772,905
2025-02-07 13.46 13.66 13.33 13.45 0% 30,624 41,209,859
2025-02-06 13.07 13.57 13 13.45 +2.99% 34,405 45,743,459
2025-02-05 13.35 13.39 13.04 13.06 -1.8% 29,332 38,593,375
2025-01-27 13.26 13.62 13.26 13.3 +0.3% 36,073 48,395,697
2025-01-24 13.15 13.46 13.12 13.26 +2% 45,145 60,018,536
2025-01-23 12.97 13.35 12.92 13 +0.78% 25,770 33,699,972
2025-01-22 12.99 12.99 12.8 12.9 -0.77% 14,333 18,470,263
2025-01-21 12.95 13.08 12.77 13 +0.78% 18,673 24,142,998
2025-01-20 12.81 12.96 12.64 12.9 +1.1% 18,334 23,579,588
2025-01-17 12.62 12.79 12.47 12.76 +1.59% 17,880 22,628,040
2025-01-16 12.77 12.78 12.4 12.56 -0.55% 20,720 26,170,040
2025-01-15 12.65 12.82 12.57 12.63 -0.79% 16,789 21,268,143
2025-01-14 12.26 12.8 12.21 12.73 +4.6% 34,800 43,458,127
2025-01-13 12.1 12.25 11.91 12.17 -0.33% 12,017 14,516,224
2025-01-10 12.2 12.44 12.17 12.21 -0.65% 20,841 25,663,574
2025-01-09 12.22 12.43 12.16 12.29 +0.24% 15,800 19,491,100
2025-01-08 12.29 12.34 11.91 12.26 -0.73% 17,515 21,276,020
2025-01-07 12.26 12.38 12.04 12.35 +0.73% 16,025 19,629,850
2025-01-06 12.28 12.36 11.8 12.26 +1.16% 19,924 24,186,027
2025-01-03 12.69 12.82 12.09 12.12 -4.11% 26,868 33,306,244
2025-01-02 12.89 13.06 12.53 12.64 -1.94% 27,705 35,443,484
2024-12-31 13.07 13.16 12.77 12.89 -1.07% 26,836 34,770,442
2024-12-30 13.14 13.29 12.92 13.03 -2.32% 20,590 26,911,775
2024-12-27 13.15 13.38 13.07 13.34 +1.44% 20,401 27,125,537
2024-12-26 12.98 13.21 12.9 13.15 +1.94% 19,827 26,001,626
2024-12-25 13.27 13.27 12.83 12.9 -2.79% 28,461 36,921,044
2024-12-24 13.39 13.42 13.03 13.27 +1.22% 23,530 31,175,405
2024-12-23 13.66 13.87 13.04 13.11 -4.24% 35,893 47,809,732
2024-12-20 13.4 13.79 13.26 13.69 +2.32% 27,903 37,981,298
2024-12-19 13.11 13.5 13.02 13.38 +0.07% 27,337 36,257,163
2024-12-18 13.27 13.5 13 13.37 +1.21% 32,490 43,248,942
2024-12-17 13.8 13.88 13.08 13.21 -4.83% 48,812 65,486,587
2024-12-16 13.97 14.09 13.79 13.88 0% 36,170 50,384,386
2024-12-13 14.01 14.14 13.87 13.88 -1.07% 29,133 40,746,891
2024-12-12 13.97 14.06 13.82 14.03 +0.43% 28,540 39,797,022
2024-12-11 13.85 14.13 13.85 13.97 +0.79% 33,659 47,152,866
2024-12-10 14.1 14.4 13.81 13.86 -0.14% 46,361 64,925,448
2024-12-09 13.68 14 13.68 13.88 +1.17% 41,410 57,324,261
2024-12-06 13.66 13.77 13.46 13.72 +0.59% 32,660 44,486,997
2024-12-05 13.5 13.72 13.46 13.64 +1.19% 28,880 39,343,228
2024-12-04 13.55 13.83 13.43 13.48 -1.1% 32,310 43,942,696
2024-12-03 13.71 13.8 13.51 13.63 +0.15% 29,570 40,327,213
2024-12-02 13.38 13.66 13.33 13.61 +2.25% 37,193 50,352,908
2024-11-29 13.16 13.38 13.05 13.31 +1.06% 32,052 42,500,185
2024-11-28 13.15 13.32 13.11 13.17 0% 31,791 42,068,755
2024-11-27 13.17 13.17 12.75 13.17 -0.23% 37,369 48,530,763
2024-11-26 13.5 13.5 13.18 13.2 -1.86% 35,569 47,369,717
2024-11-25 13.3 13.5 13.2 13.45 +1.59% 39,271 52,446,279
2024-11-22 13.7 13.91 13.21 13.24 -4.2% 62,369 84,404,560
2024-11-21 13.48 13.93 13.33 13.82 +2.22% 60,285 82,691,284
2024-11-20 13.18 13.52 13.13 13.52 +2.5% 47,535 63,690,422
2024-11-19 12.87 13.2 12.78 13.19 +3.21% 42,293 55,041,997
2024-11-18 13.01 13.19 12.75 12.78 -1.69% 47,423 61,366,261
2024-11-15 13.08 13.48 12.98 13 -1.07% 58,889 77,995,572
2024-11-14 13.33 13.54 13.12 13.14 -1.2% 50,580 67,264,197
2024-11-13 13.13 13.32 12.91 13.3 +1.29% 41,212 54,213,957
2024-11-12 13.23 13.53 13.05 13.13 -0.3% 64,321 85,673,942
2024-11-11 12.89 13.17 12.81 13.17 +2.01% 45,445 59,349,952
2024-11-08 13.2 13.28 12.89 12.91 -1% 45,175 58,706,183
2024-11-07 12.8 13.09 12.67 13.04 +1.48% 47,998 62,227,522
2024-11-06 12.95 13.1 12.76 12.85 -0.7% 45,554 58,887,231
2024-11-05 12.8 13.03 12.64 12.94 +1.41% 41,165 53,142,593
2024-11-04 12.43 12.78 12.35 12.76 +2.57% 29,240 36,971,028
2024-11-01 12.75 12.93 12.4 12.44 -2.74% 38,707 48,757,095
2024-10-31 12.61 12.91 12.61 12.79 +0.24% 37,036 47,453,438
2024-10-30 12.86 13.11 12.59 12.76 -0.7% 46,135 59,163,575
2024-10-29 13.28 13.31 12.71 12.85 -2.8% 54,544 70,694,086
2024-10-28 12.71 13.3 12.71 13.22 +3.69% 54,372 70,925,944
2024-10-25 12.47 12.76 12.47 12.75 +2.57% 32,348 40,859,612
2024-10-24 12.5 12.57 12.33 12.43 -0.8% 25,591 31,794,231
2024-10-23 12.45 12.64 12.38 12.53 +0.64% 31,921 39,891,084
2024-10-22 12.25 12.54 12.17 12.45 +1.72% 47,140 58,418,950
2024-10-21 12.19 12.34 12.01 12.24 +0.66% 49,047 59,735,417
2024-10-18 11.9 12.33 11.82 12.16 +1.76% 42,593 51,292,869
2024-10-17 12.1 12.18 11.93 11.95 -0.75% 29,907 36,084,449
2024-10-16 12 12.17 11.93 12.04 -0.82% 27,856 33,542,579
2024-10-15 12.32 12.39 12.14 12.14 -1.22% 37,091 45,542,852
2024-10-14 12.16 12.36 12.06 12.29 +0.82% 45,577 55,712,158
2024-10-11 12.6 12.69 12.04 12.19 -4.54% 48,277 59,552,343
2024-10-10 12.79 13.18 12.47 12.77 -0.16% 56,314 72,063,726
2024-10-09 13.8 13.8 12.71 12.79 -7.52% 94,896 125,909,494
2024-10-08 13.83 13.83 13.01 13.83 +10.02% 150,570 205,304,771
2024-09-30 11.96 12.57 11.78 12.57 +9.97% 112,137 137,136,817
2024-09-27 11.08 11.45 11.02 11.43 +4.86% 34,675 38,809,153
2024-09-26 10.54 10.92 10.45 10.9 +3.32% 35,236 37,793,515
2024-09-25 10.55 10.77 10.52 10.55 +1.34% 38,050 40,518,590
2024-09-24 10.14 10.43 10.14 10.41 +3.38% 34,142 35,139,615
2024-09-23 10.08 10.15 9.96 10.07 +0.3% 12,381 12,474,779
2024-09-20 10.08 10.15 9.99 10.04 -0.99% 12,476 12,544,487
2024-09-19 9.95 10.22 9.85 10.14 +2.94% 21,367 21,513,087
2024-09-18 9.95 10 9.68 9.85 -1.1% 21,451 21,036,408
2024-09-13 10.1 10.13 9.96 9.96 -1.19% 15,939 15,971,474
2024-09-12 10.13 10.3 10.08 10.08 -1.08% 14,750 15,033,485
2024-09-11 10.12 10.28 10.09 10.19 +0.2% 15,524 15,820,082
2024-09-10 10.16 10.23 9.98 10.17 +0.1% 16,951 17,116,667
2024-09-09 10.06 10.17 9.95 10.16 0% 20,291 20,470,380
2024-09-06 10.49 10.49 10.15 10.16 -2.87% 29,555 30,279,477
2024-09-05 10.51 10.57 10.42 10.46 -0.48% 21,951 23,018,823
2024-09-04 10.49 10.61 10.45 10.51 -0.1% 18,058 19,014,507
2024-09-03 10.39 10.64 10.34 10.52 +1.06% 23,769 24,998,302
2024-09-02 10.61 10.65 10.39 10.41 -2.25% 33,873 35,733,717
2024-08-30 10.57 10.82 10.52 10.65 +0.28% 50,786 54,425,095
2024-08-29 10.5 10.71 10.14 10.62 +1.14% 37,291 38,989,996
2024-08-28 10.31 10.51 10.26 10.5 +1.74% 18,171 18,957,697
2024-08-27 10.52 10.52 10.22 10.32 -1.15% 16,557 17,103,615
2024-08-26 10.16 10.49 10.16 10.44 +1.95% 19,322 20,070,502
2024-08-23 10.37 10.43 10.18 10.24 -1.35% 26,517 27,261,657
2024-08-22 10.41 10.44 10.25 10.38 -0.29% 17,305 17,891,099
2024-08-21 10.31 10.56 10.31 10.41 0% 15,825 16,521,677
2024-08-20 10.72 10.72 10.35 10.41 -2.71% 22,104 23,153,557
2024-08-19 10.61 10.72 10.57 10.7 +0.85% 16,036 17,110,759
2024-08-16 10.82 10.82 10.58 10.61 -1.3% 22,466 23,951,123
2024-08-15 10.82 10.88 10.68 10.75 -0.74% 26,912 28,990,124
2024-08-14 10.97 11.03 10.81 10.83 -0.91% 14,227 15,486,429
2024-08-13 10.95 11 10.78 10.93 +0.37% 13,248 14,404,580
2024-08-12 10.91 11.04 10.88 10.89 -1% 13,788 15,114,634
2024-08-09 11.07 11.15 11 11 -0.45% 15,190 16,838,742
2024-08-08 11.01 11.1 10.8 11.05 +0.36% 21,228 23,311,834
2024-08-07 10.88 11.05 10.85 11.01 +0.55% 24,150 26,503,746
2024-08-06 10.89 10.96 10.82 10.95 +1.58% 22,797 24,833,486
2024-08-05 10.93 11.12 10.73 10.78 -1.82% 31,226 34,089,855
2024-08-02 11.12 11.19 10.95 10.98 -1.7% 29,779 32,962,518
2024-08-01 11.33 11.53 11.09 11.17 -1.5% 57,094 64,306,156
2024-07-31 10.86 11.35 10.79 11.34 +4.04% 35,763 39,868,583
2024-07-30 11.04 11.1 10.87 10.9 -1.27% 24,296 26,591,966
2024-07-29 11.35 11.35 10.98 11.04 -1.69% 26,716 29,534,369
2024-07-26 11.09 11.29 11.04 11.23 +1.17% 16,158 18,120,313
2024-07-25 10.95 11.21 10.86 11.1 +0.63% 20,949 23,131,154
2024-07-24 11.19 11.24 10.95 11.03 -1.52% 30,506 33,749,036
2024-07-23 11.49 11.52 11.2 11.2 -2.52% 24,791 28,189,713
2024-07-22 11.7 11.73 11.44 11.49 -1.54% 31,925 36,742,156
2024-07-19 11.73 11.77 11.58 11.67 -0.68% 30,474 35,581,331
2024-07-18 11.78 11.8 11.5 11.75 -0.25% 20,048 23,416,262
2024-07-17 11.95 12 11.75 11.78 -1.83% 28,713 33,994,690
2024-07-16 12.1 12.23 11.88 12 -0.74% 51,443 61,741,907
2024-07-15 12.89 12.89 12.06 12.09 -7.85% 77,551 95,199,437
2024-07-12 12.77 13.12 12.7 13.12 +1.94% 37,062 48,035,664
2024-07-11 12.55 12.87 12.33 12.87 +3.62% 36,055 45,515,950
2024-07-10 12.57 12.65 12.25 12.42 -1.43% 22,995 28,636,911
2024-07-09 12.08 12.6 12.01 12.6 +4.3% 24,458 30,157,504
2024-07-08 12.5 12.5 12.02 12.08 -4.2% 20,097 24,511,425
2024-07-05 12.52 12.66 12.3 12.61 +1.37% 12,798 15,921,583
2024-07-04 12.85 12.89 12.37 12.44 -3.42% 19,517 24,519,233
2024-07-03 13.08 13.14 12.7 12.88 -1% 17,385 22,403,115
2024-07-02 13.05 13.26 12.93 13.01 -0.15% 27,826 36,391,901
2024-07-01 12.78 13.06 12.63 13.03 +2.2% 27,783 35,696,869
2024-06-28 12.67 12.98 12.53 12.75 +0.71% 22,697 29,104,236
2024-06-27 12.84 13.11 12.66 12.66 -2.47% 23,010 29,588,249
2024-06-26 12.43 13.03 12.19 12.98 +5.27% 28,093 35,703,275
2024-06-25 12.24 12.5 12.14 12.33 +1.65% 23,373 28,817,494
2024-06-24 12.53 12.7 12 12.13 -4.94% 30,638 37,539,440
2024-06-21 12.77 12.88 12.56 12.76 -0.08% 15,075 19,178,339
2024-06-20 13.03 13.18 12.69 12.77 -2.22% 22,681 29,170,377
2024-06-19 13.13 13.18 13.05 13.06 -0.15% 18,596 24,373,659
2024-06-18 13.01 13.16 12.91 13.08 +0.23% 21,037 27,434,933
2024-06-17 13.12 13.33 12.81 13.05 -0.99% 33,407 43,388,423
2024-06-14 13.26 13.31 13.08 13.18 -0.6% 15,337 20,227,584
2024-06-13 13.43 13.54 13.23 13.26 -0.97% 22,413 29,915,557
2024-06-12 13.6 13.6 13.19 13.39 +0.3% 27,981 37,491,243
2024-06-11 13.25 13.37 13 13.35 +1.21% 29,743 39,138,284
2024-06-07 12.9 13.3 12.88 13.19 +3.69% 38,697 50,987,345
2024-06-06 13.42 13.5 12.49 12.72 -5.29% 43,178 55,640,775
2024-06-05 13.78 13.82 13.41 13.43 -2.75% 26,002 35,206,835
2024-06-04 13.93 13.94 13.55 13.81 -0.93% 25,901 35,493,950
2024-06-03 14.19 14.19 13.76 13.94 -1.83% 31,637 44,255,708
2024-05-31 14.2 14.37 14.16 14.2 -0.56% 15,400 21,902,951
2024-05-30 14.44 14.56 14.22 14.28 -1.24% 24,054 34,536,026
2024-05-29 14.35 14.65 14.26 14.46 +1.69% 27,784 40,317,844
2024-05-28 14.53 14.59 14.2 14.22 -1.93% 17,466 25,110,845
2024-05-27 14.38 14.5 14.3 14.5 +0.62% 22,530 32,410,595
2024-05-24 14.53 14.75 14.41 14.41 -0.83% 20,435 29,778,560
2024-05-23 14.9 14.9 14.38 14.53 -2.22% 26,247 38,249,770
2024-05-22 14.98 15 14.71 14.86 -0.34% 18,189 27,020,223
2024-05-21 14.98 15.07 14.81 14.91 -1.13% 24,068 35,925,247
2024-05-20 14.88 15.08 14.83 15.08 +1.75% 39,575 59,155,406
2024-05-17 14.74 14.91 14.62 14.82 +0.47% 26,886 39,731,754
2024-05-16 15.02 15.21 14.62 14.75 -1.27% 37,949 56,693,932
2024-05-15 14.93 15.09 14.9 14.94 -0.8% 24,370 36,518,924
2024-05-14 14.89 15.11 14.71 15.06 +1.69% 34,231 51,380,584
2024-05-13 15.13 15.13 14.71 14.81 -2.18% 43,984 65,317,275
2024-05-10 15.25 15.3 15.04 15.14 -0.59% 42,291 64,126,727
2024-05-09 15.27 15.43 15.17 15.23 -0.26% 53,715 82,086,068
2024-05-08 15.35 15.5 15.17 15.27 -1.04% 69,193 105,861,516
2024-05-07 15.91 15.97 15.08 15.43 -0.06% 129,973 200,150,093
2024-05-06 14.13 15.44 14.13 15.44 +9.97% 124,480 185,996,623
2024-04-30 14 14.65 14 14.04 +4.93% 96,257 137,279,093
2024-04-29 13.02 13.4 13.02 13.38 +3% 32,488 43,118,519
2024-04-26 12.94 13.03 12.71 12.99 +1.41% 17,830 23,048,602
2024-04-25 12.78 13 12.56 12.81 +1.18% 17,932 23,010,665
2024-04-24 12.45 12.66 12.38 12.66 +1.85% 10,443 13,102,261
2024-04-23 12.54 12.62 12.35 12.43 0% 10,272 12,800,800
2024-04-22 12.66 12.79 12.35 12.43 -1.89% 16,468 20,524,926
2024-04-19 12.44 12.83 12.44 12.67 +1.36% 25,649 32,467,059
2024-04-18 12.65 12.86 12.35 12.5 -0.08% 30,315 38,254,743
2024-04-17 11.71 12.51 11.71 12.51 +10.03% 37,922 46,430,269
2024-04-16 12.19 12.22 11.31 11.37 -8.01% 44,270 51,200,317
2024-04-15 13.03 13.11 12.1 12.36 -5.14% 46,451 58,384,735
2024-04-12 12.82 13.21 12.82 13.03 +0.77% 19,646 25,600,191
2024-04-11 12.89 13.15 12.73 12.93 0% 17,653 22,994,976
2024-04-10 13.12 13.17 12.75 12.93 -1.6% 19,836 25,610,095
2024-04-09 12.78 13.14 12.76 13.14 +3.06% 17,554 22,834,187
2024-04-08 13.16 13.17 12.72 12.75 -3.12% 20,651 26,687,199
2024-04-03 13 13.19 12.88 13.16 +0.61% 17,980 23,472,625
2024-04-02 12.89 13.08 12.8 13.08 +1.63% 22,710 29,506,004
2024-04-01 12.77 12.88 12.7 12.87 +1.02% 16,178 20,714,408
2024-03-29 12.46 12.78 12.46 12.74 +2.08% 14,880 18,772,077
2024-03-28 12.39 12.68 12.34 12.48 +1.22% 13,789 17,275,802
2024-03-27 12.74 12.74 12.31 12.33 -2.68% 10,580 13,235,271
2024-03-26 12.78 12.78 12.39 12.67 +1.36% 16,742 21,049,441
2024-03-25 12.74 12.96 12.46 12.5 -1.88% 23,730 30,132,217
2024-03-22 12.97 13.05 12.73 12.74 -1.7% 24,154 31,044,799
2024-03-21 13.04 13.25 12.81 12.96 -1.37% 19,249 25,003,669
2024-03-20 13.1 13.19 12.9 13.14 +0.46% 25,746 33,651,408
2024-03-19 12.84 13.22 12.79 13.08 +1.87% 33,094 43,156,689
2024-03-18 12.72 12.85 12.52 12.84 +1.5% 18,962 24,047,976
2024-03-15 12.52 12.65 12.3 12.65 +1.04% 17,649 22,015,603
2024-03-14 12.54 12.7 12.25 12.52 +0.16% 16,215 20,241,325
2024-03-13 12.41 12.55 12.3 12.5 +1.05% 14,252 17,711,103
2024-03-12 12.08 12.48 12.07 12.37 +1.81% 19,811 24,443,089
2024-03-11 11.87 12.15 11.81 12.15 +2.36% 12,810 15,346,623
2024-03-08 11.64 11.88 11.57 11.87 +1.45% 12,059 14,186,342
2024-03-07 11.74 11.94 11.63 11.7 -0.51% 14,237 16,802,259
2024-03-06 11.67 11.88 11.58 11.76 +0.51% 11,340 13,303,587
2024-03-05 11.96 11.96 11.62 11.7 -1.93% 16,280 19,070,425
2024-03-04 11.94 12.04 11.74 11.93 -0.17% 15,446 18,387,470
2024-03-01 11.99 12.08 11.82 11.95 -0.83% 18,653 22,278,618
2024-02-29 11.62 12.05 11.61 12.05 +1.86% 27,667 32,819,695
2024-02-28 12.78 13.05 11.8 11.83 -6.41% 33,240 41,320,881
2024-02-27 12.33 12.7 12.2 12.64 +2.1% 21,508 26,983,398
2024-02-26 12.12 12.56 12.02 12.38 +1.89% 23,433 28,858,928
2024-02-23 11.88 12.16 11.82 12.15 +3.14% 22,150 26,530,487
2024-02-22 11.69 11.9 11.53 11.78 +1.12% 18,626 21,846,106
2024-02-21 11.44 11.88 11.33 11.65 +1.57% 33,810 39,373,257
2024-02-20 11.56 11.58 11.37 11.47 -1.8% 21,425 24,558,838
2024-02-19 11.51 11.87 11.48 11.68 +4.38% 38,660 45,035,501
2024-02-08 10.22 11.19 10.22 11.19 +10.03% 38,875 41,738,448
2024-02-07 10.43 10.69 10.01 10.17 -3.14% 48,552 50,221,901
2024-02-06 9.46 10.52 9.38 10.5 +5% 66,844 65,811,594
2024-02-05 11.03 11.03 9.93 10 -9.34% 55,362 56,265,949
2024-02-02 11.87 11.98 10.68 11.03 -7.08% 54,120 60,683,353
2024-02-01 11.84 12.14 11.56 11.87 +0.08% 37,108 43,918,756
2024-01-31 12.15 12.35 11.85 11.86 -3.58% 45,634 55,153,231
2024-01-30 12.57 12.73 12.27 12.3 -2.61% 26,119 32,542,809
2024-01-29 13.34 13.41 12.63 12.63 -5.25% 31,955 41,078,570
2024-01-26 13.12 13.65 13 13.33 -1.41% 46,238 61,852,365
2024-01-25 12.69 13.62 12.59 13.52 +6.37% 42,447 55,846,343
2024-01-24 12.77 12.86 12.14 12.71 -0.7% 36,061 45,142,191
2024-01-23 12.96 13.15 12.47 12.8 -1.61% 40,355 51,371,944
2024-01-22 14.07 14.08 12.98 13.01 -7.6% 31,654 42,774,869
2024-01-19 14.28 14.46 13.95 14.08 -1.54% 27,758 39,280,166
2024-01-18 14.5 14.78 13.94 14.3 -2.72% 43,448 62,006,104
2024-01-17 15.01 15.13 14.7 14.7 -2.84% 17,601 26,219,408
2024-01-16 15.1 15.24 14.88 15.13 +0.2% 24,369 36,690,072
2024-01-15 15.18 15.28 14.89 15.1 -0.13% 25,373 38,220,033
2024-01-12 15.25 15.31 15.07 15.12 -0.85% 30,232 45,907,068
2024-01-11 14.82 15.25 14.81 15.25 +2.49% 34,339 51,809,644
2024-01-10 15.02 15.03 14.76 14.88 -0.8% 35,920 53,509,682
2024-01-09 14.68 15.08 14.66 15 +1.56% 32,311 48,381,193
2024-01-08 14.79 15.03 14.69 14.77 +0.34% 41,782 62,233,079
2024-01-05 14.99 15.11 14.63 14.72 -1.67% 23,662 35,116,235
2024-01-04 15.11 15.13 14.84 14.97 -0.6% 21,849 32,734,375
2024-01-03 15.2 15.2 14.91 15.06 -0.07% 23,402 35,234,038
2024-01-02 15.16 15.28 14.92 15.07 -0.2% 33,501 50,470,947

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

ч║мх╛╖ф┐бцБп 688171

2024年一季度

хНЪц▒ЗшВбф╗╜ 300839

2024年至今

цнжш┐Ыф╕НщФИ 603878

2023年全年

хНОхбСшВбф╗╜ 600935

近半年

щнЕшзЖчзСцКА 001229

2023年全年

ц┤ешНпшНпф╕Ъ 600488

2023年全年

цН╖ф╜│ф╝ЯхИЫ 300724

2024年一季度

х╣┐ф╕ЬцШОчПа 600382

2024年至今

х╝Ах░ФцЦ░цЭР 300234

2024年一季度

х╜йшЭ╢хоЮф╕Ъ 603073

近期数据

热门概念板块

军工

шИкхПСхКихКЫ (600893)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
新能源汽车
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年

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