хБехПЛшВбф╗╜ 603707

数据更新至:

添加到对比分析

14.11 +0.79%

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

14.11
+0.79% +0.11
13.96
开盘价
14.14
最高价
13.84
最低价
44,196
成交量
数据更新至: 2025-03-25

技术指标

14.12
MA5 (5日均线)
13.98
MA10 (10日均线)
13.38
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 13.96 14.14 13.84 14.11 +0.79% 44,196 61,963,939
2025-03-24 14.31 14.37 13.82 14 -2.64% 104,999 147,565,226
2025-03-21 14.21 14.7 14.18 14.38 +1.34% 110,542 159,242,999
2025-03-20 13.94 14.63 13.94 14.19 +1.79% 135,614 195,112,093
2025-03-19 14.14 14.15 13.83 13.94 -1.48% 81,855 114,266,987
2025-03-18 14 14.31 14 14.15 +1% 119,039 168,543,763
2025-03-17 14.18 14.2 13.94 14.01 -0.43% 84,682 118,852,756
2025-03-14 13.64 14.08 13.6 14.07 +3.08% 163,564 227,272,186
2025-03-13 13.29 13.74 13.24 13.65 +2.79% 163,801 220,598,515
2025-03-12 13.03 13.73 12.97 13.28 +2.39% 176,601 236,788,237
2025-03-11 12.76 13.25 12.72 12.97 +0.08% 149,597 193,519,194
2025-03-10 13.15 13.18 12.61 12.96 -0.84% 157,845 202,394,210
2025-03-07 13.5 13.58 13 13.07 -3.9% 230,846 305,754,446
2025-03-06 12.36 13.6 12.14 13.6 +10.03% 239,777 308,162,753
2025-03-05 12.5 12.52 12.23 12.36 -1.36% 100,889 124,274,994
2025-03-04 12.48 12.55 12.37 12.53 +0.24% 78,775 98,203,727
2025-03-03 12.39 12.59 12.38 12.5 +0.64% 85,699 106,906,986
2025-02-28 12.66 12.75 12.38 12.42 -2.36% 77,198 96,544,491
2025-02-27 12.74 12.9 12.59 12.72 0% 87,015 110,626,292
2025-02-26 12.73 12.83 12.58 12.72 -0.08% 114,308 145,085,666
2025-02-25 13.08 13.13 12.56 12.73 -3.12% 140,600 179,136,625
2025-02-24 13.6 13.72 13.05 13.14 -3.31% 147,087 196,029,530
2025-02-21 13.68 13.96 13.5 13.59 -0.66% 109,543 150,276,645
2025-02-20 14 14.08 13.58 13.68 -1.65% 125,053 171,956,447
2025-02-19 14.17 14.21 13.75 13.91 -1.83% 123,374 172,125,273
2025-02-18 14.25 14.48 14.13 14.17 -0.7% 44,941 64,319,912
2025-02-17 14.48 14.57 14.15 14.27 -1.25% 74,632 106,881,782
2025-02-14 14.15 14.61 14.15 14.45 +1.05% 56,497 81,733,841
2025-02-13 14.2 14.41 14.06 14.3 +1.35% 65,974 94,125,531
2025-02-12 14.1 14.26 14.03 14.11 -0.49% 45,276 64,046,153
2025-02-11 13.96 14.26 13.87 14.18 +1.5% 74,944 105,552,565
2025-02-10 13.59 14.24 13.48 13.97 +2.8% 150,325 209,843,865
2025-02-07 13.3 13.65 13.24 13.59 +1.72% 73,045 98,720,670
2025-02-06 13.34 13.42 13.03 13.36 -0.15% 103,067 136,388,130
2025-02-05 13.71 13.87 13.3 13.38 -0.96% 141,548 191,532,055
2025-01-27 13.78 13.95 13.51 13.51 +0.22% 109,830 150,342,217
2025-01-24 13.17 13.55 13.06 13.48 +2.35% 111,732 149,522,275
2025-01-23 12.73 13.26 12.68 13.17 +3.95% 105,727 138,186,934
2025-01-22 12.75 12.92 12.37 12.67 -1.55% 63,801 80,400,359
2025-01-21 12.7 13.06 12.7 12.87 +1.18% 64,633 82,995,069
2025-01-20 11.91 12.79 11.91 12.72 +6.27% 153,614 193,261,929
2025-01-17 11.88 12.08 11.88 11.97 -0.08% 46,601 55,850,709
2025-01-16 12.02 12.32 11.92 11.98 -0.33% 43,459 52,455,437
2025-01-15 12.42 12.42 12.02 12.02 -1.88% 38,424 46,479,359
2025-01-14 12.05 12.34 11.95 12.25 +2% 54,759 66,750,810
2025-01-13 12.09 12.24 11.92 12.01 -1.15% 46,763 56,420,397
2025-01-10 12.12 12.4 12.07 12.15 +0.83% 60,282 74,003,464
2025-01-09 11.98 12.21 11.81 12.05 +0.33% 63,207 76,479,889
2025-01-08 12.02 12.27 11.86 12.01 -0.5% 71,259 85,852,415
2025-01-07 11.94 12.3 11.69 12.07 -2.9% 133,962 159,718,586
2025-01-06 12.32 12.58 12.11 12.43 +1.39% 91,027 112,570,840
2025-01-03 12.98 12.98 11.97 12.26 -5.47% 253,847 314,322,282
2025-01-02 13.22 13.38 12.85 12.97 -2.26% 50,568 66,107,427
2024-12-31 13.47 13.53 13.27 13.27 -1.48% 34,634 46,306,318
2024-12-30 13.34 13.73 13.3 13.47 +1.13% 47,458 64,205,848
2024-12-27 13.03 13.49 12.9 13.32 +2.7% 60,688 80,605,309
2024-12-26 13.24 13.35 12.9 12.97 -2.04% 97,258 126,934,089
2024-12-25 13.49 13.56 13.17 13.24 -1.78% 29,951 39,774,226
2024-12-24 13.31 13.53 13.25 13.48 +1.28% 45,521 61,146,357
2024-12-23 13.5 13.55 13.17 13.31 -1.33% 50,147 66,789,875
2024-12-20 13.43 13.67 13.35 13.49 +0.3% 30,668 41,488,492
2024-12-19 13.34 13.53 13.25 13.45 0% 42,884 57,357,899
2024-12-18 13.65 13.73 13.42 13.45 -1.03% 35,683 48,249,746
2024-12-17 13.64 13.75 13.49 13.59 -0.22% 47,079 64,047,426
2024-12-16 13.9 14.1 13.5 13.62 -2.51% 71,840 98,480,241
2024-12-13 14.31 14.42 13.88 13.97 -2.92% 98,537 138,721,729
2024-12-12 14.44 14.54 14.28 14.39 -0.07% 60,400 86,948,444
2024-12-11 14.26 14.65 14.05 14.4 +2.06% 80,602 116,128,396
2024-12-10 14.41 14.45 14.03 14.11 -0.14% 50,580 71,846,527
2024-12-09 14.03 14.21 13.92 14.13 +1.51% 63,058 88,753,758
2024-12-06 13.68 14 13.61 13.92 +1.75% 67,763 93,627,236
2024-12-05 13.64 13.76 13.51 13.68 +0.51% 26,624 36,308,101
2024-12-04 14.01 14.03 13.52 13.61 -2.79% 67,079 91,980,464
2024-12-03 14.24 14.24 13.92 14 -1.41% 64,667 90,979,232
2024-12-02 14.6 14.78 14.17 14.2 -2.87% 82,625 119,246,568
2024-11-29 14.54 14.85 14.39 14.62 +0.83% 43,206 63,239,784
2024-11-28 14.37 14.68 14.22 14.5 +0.9% 58,956 85,659,350
2024-11-27 13.85 14.38 13.77 14.37 +3.6% 51,853 73,099,615
2024-11-26 13.67 14.1 13.55 13.87 +1.76% 48,091 66,927,385
2024-11-25 13.73 13.81 13.55 13.63 -0.73% 34,605 47,382,127
2024-11-22 14.34 14.37 13.69 13.73 -4.19% 64,008 89,878,812
2024-11-21 14.43 14.7 14.31 14.33 -1.58% 43,211 62,424,296
2024-11-20 14.58 14.64 14.34 14.56 +0.76% 50,735 73,564,464
2024-11-19 14.42 14.68 14.23 14.45 +0.56% 36,783 53,090,436
2024-11-18 14.82 14.82 14.28 14.37 -2.44% 52,002 75,684,794
2024-11-15 14.82 14.95 14.73 14.73 -0.61% 47,452 70,428,652
2024-11-14 14.95 15.04 14.76 14.82 -0.74% 47,043 70,111,565
2024-11-13 15.45 15.6 14.87 14.93 -3.99% 75,525 113,996,813
2024-11-12 15.42 15.8 15.28 15.55 +1.3% 77,561 120,686,038
2024-11-11 15.31 15.76 15.03 15.35 -0.52% 86,531 132,977,424
2024-11-08 15.41 15.56 15.14 15.43 +0.98% 75,664 116,101,304
2024-11-07 14.85 15.38 14.75 15.28 +2.07% 72,368 110,168,737
2024-11-06 14.95 15.2 14.71 14.97 +0.13% 84,750 127,001,483
2024-11-05 14.9 15.07 14.45 14.95 +0.4% 104,705 154,855,399
2024-11-04 14.51 14.89 14.41 14.89 +1.99% 60,717 88,848,233
2024-11-01 14.63 14.87 14.51 14.6 -0.82% 91,556 134,469,134
2024-10-31 14.73 15.63 14.56 14.72 +0.41% 143,284 215,315,492
2024-10-30 14.34 14.77 14.22 14.66 +1.81% 64,983 94,318,058
2024-10-29 14.8 14.9 14.3 14.4 -2.51% 67,661 98,260,542
2024-10-28 14.76 14.84 14.37 14.77 +0.07% 79,520 115,949,038
2024-10-25 14.67 14.9 14.48 14.76 +0.54% 76,747 112,726,870
2024-10-24 14.77 14.96 14.5 14.68 -0.81% 117,539 173,015,087
2024-10-23 15.14 15.42 14.7 14.8 -2.18% 78,271 117,616,387
2024-10-22 15.1 15.27 14.69 15.13 +0.13% 136,528 204,377,202
2024-10-21 15.65 15.72 15.05 15.11 -3.2% 107,251 163,680,138
2024-10-18 14.76 15.86 14.72 15.61 +4.69% 154,924 238,624,274
2024-10-17 14.78 15.58 14.78 14.91 +1.08% 166,783 253,657,301
2024-10-16 14.15 14.95 14.03 14.75 +3.15% 98,548 144,259,966
2024-10-15 14.68 15.05 14.27 14.3 -2.59% 112,316 164,550,280
2024-10-14 13.98 14.92 13.76 14.68 +6.38% 138,946 200,504,852
2024-10-11 14.4 14.42 13.58 13.8 -4.1% 91,787 127,980,208
2024-10-10 14.45 14.86 14.05 14.39 -0.69% 129,924 187,410,196
2024-10-09 15.1 15.26 14.31 14.49 -3.98% 142,746 210,998,779
2024-10-08 16.01 16.01 14.22 15.09 +3.71% 268,704 402,670,792
2024-09-30 14.05 14.65 13.78 14.55 +7.3% 152,652 218,095,134
2024-09-27 13.48 13.88 13.21 13.56 +2.81% 64,271 87,216,687
2024-09-26 12.9 13.23 12.66 13.19 +2.25% 90,558 116,755,983
2024-09-25 12.85 13.13 12.62 12.9 +1.18% 84,107 109,041,035
2024-09-24 12.63 12.9 12.4 12.75 +1.43% 88,151 111,388,286
2024-09-23 12.89 12.95 12.5 12.57 -1.8% 56,884 72,153,202
2024-09-20 13.06 13.06 12.68 12.8 -0.54% 52,815 67,755,020
2024-09-19 13.02 13.09 12.82 12.87 -0.85% 73,958 95,577,483
2024-09-18 13 13.28 12.89 12.98 -0.84% 56,202 73,443,710
2024-09-13 13.25 13.33 12.99 13.09 -1.21% 78,081 102,362,850
2024-09-12 13.16 13.7 13.16 13.25 0% 116,655 156,278,447
2024-09-11 12.88 13.4 12.75 13.25 +2.55% 75,209 99,330,798
2024-09-10 12.48 13.02 12.37 12.92 +3.53% 82,173 104,719,809
2024-09-09 12.33 12.7 12.33 12.48 +0.73% 98,182 122,894,097
2024-09-06 12.6 12.61 12.33 12.39 -1.9% 62,201 77,468,214
2024-09-05 12.28 12.7 12.15 12.63 +3.61% 109,516 137,323,611
2024-09-04 11.75 12.35 11.73 12.19 +3.39% 96,284 116,912,704
2024-09-03 11.8 12.1 11.71 11.79 0% 77,765 92,672,713
2024-09-02 11.31 12.16 11.29 11.79 +4.24% 151,911 181,224,867
2024-08-30 11.16 11.61 11.01 11.31 +1.62% 63,977 72,301,538
2024-08-29 10.85 11.25 10.81 11.13 +2.3% 40,087 44,329,443
2024-08-28 10.7 10.94 10.63 10.88 +1.68% 27,671 29,956,379
2024-08-27 10.79 10.83 10.45 10.7 -0.93% 66,419 70,636,708
2024-08-26 10.9 10.95 10.78 10.8 -0.74% 32,898 35,696,638
2024-08-23 10.97 11.03 10.82 10.88 -0.73% 29,238 31,900,133
2024-08-22 11.09 11.2 10.92 10.96 -1.44% 23,091 25,478,846
2024-08-21 11.15 11.29 11.02 11.12 -0.54% 22,661 25,294,799
2024-08-20 11.55 11.56 11.13 11.18 -3.12% 32,608 36,713,561
2024-08-19 11.66 11.82 11.52 11.54 -0.52% 25,793 29,914,982
2024-08-16 11.68 11.68 11.42 11.6 -0.17% 23,822 27,541,122
2024-08-15 11.88 11.95 11.54 11.62 -1.94% 40,143 46,974,152
2024-08-14 12.12 12.12 11.84 11.85 -2.39% 32,821 39,074,920
2024-08-13 12.16 12.22 11.94 12.14 -0.57% 31,444 37,953,602
2024-08-12 12.2 12.38 12.09 12.21 +0.49% 31,460 38,498,163
2024-08-09 12.55 12.6 12.11 12.15 -2.96% 28,566 35,118,290
2024-08-08 12.33 12.68 12.23 12.52 +1.13% 35,793 44,764,038
2024-08-07 12.45 12.62 12.2 12.38 -1.04% 32,599 40,431,707
2024-08-06 12.51 12.87 12.34 12.51 +0.89% 47,079 59,295,625
2024-08-05 12.38 12.79 12.32 12.4 -0.4% 69,955 87,728,748
2024-08-02 12.05 12.57 11.97 12.45 +3.06% 54,542 67,567,101
2024-08-01 12.3 12.3 11.87 12.08 -1.23% 43,443 52,399,604
2024-07-31 11.75 12.26 11.71 12.23 +2.95% 38,995 47,188,860
2024-07-30 11.83 12.05 11.69 11.88 -0.34% 38,318 45,279,217
2024-07-29 11.91 12.01 11.76 11.92 +0.34% 42,936 51,157,089
2024-07-26 11.69 11.97 11.64 11.88 +1.89% 36,729 43,464,434
2024-07-25 11.31 11.77 11.21 11.66 +3% 66,677 77,192,010
2024-07-24 11.75 11.84 11.3 11.32 -2.67% 36,210 41,657,132
2024-07-23 12.03 12.04 11.57 11.63 -2.68% 56,918 66,711,413
2024-07-22 11.82 12 11.73 11.95 +1.27% 41,433 49,170,232
2024-07-19 11.35 11.95 11.28 11.8 +3.69% 83,859 98,488,627
2024-07-18 11.12 11.4 10.97 11.38 +2.34% 33,629 37,760,474
2024-07-17 11 11.21 10.77 11.12 +1.09% 48,094 53,005,136
2024-07-16 10.97 11.08 10.79 11 +0.09% 40,095 43,733,458
2024-07-15 11.33 11.39 10.95 10.99 -3.17% 57,171 63,329,161
2024-07-12 11.57 11.62 11.33 11.35 -0.96% 28,943 33,117,918
2024-07-11 11.52 11.85 11.42 11.46 +0.35% 56,459 65,478,060
2024-07-10 11.42 11.59 11.31 11.42 -0.09% 32,576 37,325,884
2024-07-09 11.46 11.55 11.16 11.43 -0.09% 58,211 66,090,280
2024-07-08 11.92 11.92 11.38 11.44 -3.13% 48,850 56,562,110
2024-07-05 11.22 11.88 11.17 11.81 +5.07% 60,773 70,008,954
2024-07-04 11.46 11.49 11.01 11.24 -2.01% 64,232 71,965,954
2024-07-03 11.85 11.87 11.41 11.47 -3.45% 74,675 86,161,153
2024-07-02 12.27 12.28 11.85 11.88 -3.02% 45,900 55,024,926
2024-07-01 11.89 12.33 11.81 12.25 +3.11% 55,187 66,842,743
2024-06-28 12.06 12.31 11.84 11.88 -1.49% 71,513 86,275,314
2024-06-27 12.3 12.3 11.82 12.06 -1.95% 51,967 62,452,014
2024-06-26 11.76 12.32 11.76 12.3 +3.36% 36,630 44,272,932
2024-06-25 12.05 12.1 11.79 11.9 -0.5% 38,650 46,092,044
2024-06-24 12.14 12.54 11.92 11.96 -1.89% 52,512 64,003,292
2024-06-21 12.23 12.4 12.13 12.19 -0.33% 30,672 37,538,113
2024-06-20 12.2 12.56 12.12 12.23 +0.08% 37,164 45,752,264
2024-06-19 12.33 12.33 12.02 12.22 -0.49% 49,242 59,932,175
2024-06-18 12.17 12.4 12.14 12.28 -0.08% 39,688 48,622,018
2024-06-17 12.29 12.32 11.95 12.29 0% 62,039 75,209,433
2024-06-14 12.98 13.03 12.22 12.29 -5.24% 166,738 207,375,038
2024-06-13 13.04 13.15 12.86 12.97 -0.38% 34,198 44,409,058
2024-06-12 13.01 13.3 12.83 13.02 +0.15% 49,960 65,163,153
2024-06-11 12.69 13.06 12.54 13 +2.04% 42,412 54,537,722
2024-06-07 12.85 12.94 12.64 12.74 -0.55% 45,761 58,403,785
2024-06-06 12.9 12.97 12.65 12.81 -0.7% 51,810 66,266,012
2024-06-05 12.73 13.35 12.73 12.9 +0.39% 59,613 77,861,279
2024-06-04 12.58 13.16 12.5 12.85 +2.88% 86,455 111,574,350
2024-06-03 12.51 12.7 12.21 12.49 -0.32% 65,107 81,540,621
2024-05-31 12.85 12.95 12.29 12.53 -1.57% 163,706 205,049,291
2024-05-30 12.86 13.18 12.6 12.73 -1.09% 76,899 98,385,115
2024-05-29 13.28 13.43 12.83 12.87 -3.67% 101,001 131,490,598
2024-05-28 13.46 13.48 13.2 13.36 -0.89% 28,747 38,288,616
2024-05-27 13.45 13.59 13.26 13.48 +0.67% 32,615 43,788,382
2024-05-24 13.72 13.8 13.37 13.39 -2.41% 26,979 36,593,526
2024-05-23 14.1 14.1 13.58 13.72 -2.35% 38,623 53,079,119
2024-05-22 13.8 14.29 13.69 14.05 +1.44% 85,302 119,937,634
2024-05-21 13.71 13.9 13.63 13.85 +0.73% 30,089 41,420,368
2024-05-20 13.81 14 13.56 13.75 -0.43% 54,125 74,458,473
2024-05-17 13.37 13.84 13.37 13.81 +2.6% 58,254 79,655,053
2024-05-16 13.57 13.66 13.36 13.46 -0.96% 53,938 72,802,114
2024-05-15 13.86 13.98 13.58 13.59 -2.58% 23,145 31,625,843
2024-05-14 13.75 14.03 13.67 13.95 +0.87% 41,228 57,270,417
2024-05-13 13.88 14.14 13.73 13.83 -0.5% 51,366 71,416,664
2024-05-10 13.8 13.95 13.68 13.9 +0.43% 51,829 71,692,937
2024-05-09 13.56 13.95 13.46 13.84 +2.52% 64,264 88,740,559
2024-05-08 13.74 13.85 13.5 13.5 -1.39% 49,362 67,154,631
2024-05-07 13.65 13.83 13.52 13.69 -0.15% 47,668 65,160,757
2024-05-06 13.89 13.93 13.52 13.71 +0.07% 76,983 105,049,960
2024-04-30 12.96 13.85 12.93 13.7 +5.14% 150,153 202,444,124
2024-04-29 12.73 13.18 12.55 13.03 -1.59% 200,071 258,492,576
2024-04-26 13.18 13.3 13.1 13.24 +0.46% 78,404 103,626,653
2024-04-25 12.72 13.44 12.7 13.18 +2.81% 116,655 154,065,450
2024-04-24 12.84 12.84 12.6 12.82 0% 57,367 73,006,387
2024-04-23 12.78 12.94 12.37 12.82 +0.31% 95,971 121,501,853
2024-04-22 12.25 12.87 12.15 12.78 +4.93% 109,883 139,012,718
2024-04-19 12.25 12.35 11.99 12.18 -0.98% 102,345 124,264,467
2024-04-18 12.82 12.82 12.24 12.3 -4.13% 128,746 160,188,073
2024-04-17 12.72 13.06 12.5 12.83 +0.63% 99,423 127,175,535
2024-04-16 13 13.29 12.75 12.75 -2.45% 79,140 102,897,792
2024-04-15 12.59 13.1 12.55 13.07 +2.75% 117,668 151,468,424
2024-04-12 12.55 12.83 12.49 12.72 +0.39% 86,313 109,432,895
2024-04-11 12.57 12.83 12.37 12.67 -0.63% 98,856 124,715,473
2024-04-10 12.83 12.98 12.5 12.75 -0.39% 175,500 222,802,766
2024-04-09 12.1 12.82 11.97 12.8 +5% 182,167 227,509,047
2024-04-08 12.28 12.76 12.16 12.19 -1.06% 247,593 307,663,822
2024-04-03 11.65 12.38 11.6 12.32 +5.75% 385,580 465,426,035
2024-04-02 11.18 11.9 11.15 11.65 +3.65% 426,288 496,804,614
2024-04-01 11.21 11.57 11.1 11.24 +0.27% 219,300 245,797,173
2024-03-29 11.01 11.23 10.75 11.21 +1.26% 143,359 157,335,057
2024-03-28 11.03 11.21 10.9 11.07 -0.18% 125,087 138,442,512
2024-03-27 11.25 11.29 11.05 11.09 -1.51% 104,049 116,024,440
2024-03-26 11.42 11.48 11.19 11.26 -1.4% 105,033 118,575,316
2024-03-25 11.52 11.69 11.41 11.42 -0.95% 97,205 112,365,912
2024-03-22 11.76 11.83 11.47 11.53 -2.78% 102,742 118,944,040
2024-03-21 12 12.01 11.81 11.86 -1.25% 138,544 164,553,577
2024-03-20 11.95 12.05 11.71 12.01 +0.33% 134,344 159,359,143
2024-03-19 12.13 12.21 11.97 11.97 -1.72% 108,311 130,661,519
2024-03-18 12.12 12.18 11.92 12.18 +0.25% 114,291 137,606,717
2024-03-15 12.32 12.58 12.01 12.15 -2.17% 132,336 161,315,733
2024-03-14 12.53 12.68 12.21 12.42 +0.57% 145,871 181,326,429
2024-03-13 12.63 12.63 12 12.35 -2.29% 150,148 184,828,435
2024-03-12 12.67 12.79 12.47 12.64 +0.16% 114,820 144,855,550
2024-03-11 12.11 12.65 11.83 12.62 +3.53% 170,773 208,832,374
2024-03-08 12.36 12.53 11.84 12.19 -1.77% 145,990 177,151,112
2024-03-07 13.09 13.2 12.4 12.41 -5.63% 138,117 175,392,042
2024-03-06 13.53 13.63 13.03 13.15 -2.81% 70,980 93,518,645
2024-03-05 13.84 13.85 13.38 13.53 -2.45% 83,052 112,326,844
2024-03-04 13.85 14.04 13.6 13.87 +0.07% 70,478 97,091,102
2024-03-01 14.37 14.38 13.8 13.86 -3.48% 71,245 99,418,021
2024-02-29 14.05 14.4 14.02 14.36 +1.7% 64,693 91,896,882
2024-02-28 14.1 14.88 14.05 14.12 +0.5% 96,647 139,823,053
2024-02-27 14.03 14.15 13.92 14.05 -0.14% 44,455 62,330,502
2024-02-26 13.74 14.22 13.67 14.07 +2.03% 77,373 108,038,215
2024-02-23 13.89 13.95 13.58 13.79 -0.51% 51,794 71,068,876
2024-02-22 13.75 13.94 13.62 13.86 +0.8% 58,561 80,669,845
2024-02-21 13.88 14.38 13.69 13.75 -1.93% 94,791 132,752,411
2024-02-20 14.11 14.25 13.53 14.02 -1.13% 98,420 136,961,859
2024-02-19 14.25 14.7 13.71 14.18 +1.94% 97,261 138,343,746
2024-02-08 14.43 15.38 13.71 13.91 -3.4% 118,910 172,353,137
2024-02-07 13.5 14.5 13.3 14.4 +7.3% 173,591 241,077,173
2024-02-06 12.53 13.57 12.21 13.42 +8.58% 95,019 124,161,746
2024-02-05 11.94 12.91 11.41 12.36 +1.06% 111,012 135,614,493
2024-02-02 12.45 12.69 11.75 12.23 -1.53% 95,113 116,069,000
2024-02-01 12.78 12.99 12.39 12.42 -4.68% 94,238 118,892,226
2024-01-31 12.61 13.26 12.61 13.03 +1.96% 90,116 117,669,411
2024-01-30 12.95 12.98 12.67 12.78 -1.54% 53,774 68,835,730
2024-01-29 13.35 13.77 12.9 12.98 -3.21% 81,042 106,519,671
2024-01-26 13.96 14.09 13.2 13.41 -4.15% 88,022 119,849,176
2024-01-25 14.13 14.26 13.88 13.99 -0.85% 43,006 60,394,052
2024-01-24 13.86 14.15 13.53 14.11 +2.54% 89,417 124,029,832
2024-01-23 13.39 13.82 13.2 13.76 +2% 72,119 97,859,341
2024-01-22 14.44 14.48 13.37 13.49 -6.25% 96,660 133,493,364
2024-01-19 14.53 14.61 14.19 14.39 -1.24% 128,436 184,817,040
2024-01-18 14.08 14.75 13.81 14.57 +2.17% 126,566 179,540,179
2024-01-17 14.2 14.74 14.19 14.26 -0.56% 126,592 183,236,783
2024-01-16 14.26 14.58 14 14.34 +1.06% 178,435 255,287,311
2024-01-15 12.9 14.91 12.6 14.19 +4.49% 414,862 584,759,399
2024-01-12 13.9 14.1 13.52 13.58 -2.65% 73,954 101,232,534
2024-01-11 13.7 14.14 13.48 13.95 +1.45% 114,077 157,480,664
2024-01-10 13.66 13.85 13.6 13.75 -0.22% 54,603 75,022,425
2024-01-09 13.82 13.95 13.63 13.78 +0.07% 79,640 109,663,962
2024-01-08 13.8 14.07 13.65 13.77 -1.36% 117,676 162,391,023
2024-01-05 14.7 14.75 13.36 13.96 -4.64% 310,239 428,193,834
2024-01-04 14.83 14.9 14.5 14.64 -2.53% 74,328 109,030,720
2024-01-03 15.05 15.34 14.85 15.02 +0.2% 82,250 124,185,863
2024-01-02 15.07 15.19 14.79 14.99 -0.07% 97,767 146,571,070

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

ф╕Кц╕пщЫЖхЫв 600018

2022-2023两年

чЛДшАРхЕЛ 300884

2024年至今

ф╕нхдохХЖхЬ║ 600280

近半年

щЫЕш┐РшВбф╗╜ 603790

2024年一季度

чЫЯхНЗчФ╡хнР 688311

2023年全年

хдзхЕГц│╡ф╕Ъ 603757

2024年一季度

хЬгш╛╛чФЯчЙй 603079

2023年全年

чЩ╜ф║СчФ╡хЩи 603861

近三个月

ц╖▒хЬ│чСЮцН╖ 300977

2024年至今

х╛╖хИЫчОпф┐Э 603177

近半年

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
5G通信
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
智能制造
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
元宇宙
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度

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