х╕╕щЭТшВбф╗╜ 603768

数据更新至:

添加到对比分析

13.15 0.00%

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

13.15
0% 0
13
开盘价
13.34
最高价
12.92
最低价
28,506
成交量
数据更新至: 2025-03-25

技术指标

13.52
MA5 (5日均线)
13.50
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 13.34 12.92 13.15 0% 28,506 37,452,034
2025-03-24 13.48 13.59 12.8 13.15 -3.31% 64,609 85,120,886
2025-03-21 13.96 14.05 13.57 13.6 -2.79% 57,096 78,537,702
2025-03-20 13.78 14.21 13.71 13.99 +2.04% 99,128 138,768,436
2025-03-19 13.63 13.76 13.59 13.71 +0.29% 40,281 55,077,045
2025-03-18 13.56 13.67 13.44 13.67 +0.74% 39,604 53,789,792
2025-03-17 13.37 13.65 13.26 13.57 +1.42% 44,743 60,355,890
2025-03-14 13.27 13.39 13.03 13.38 +0.68% 41,187 54,557,477
2025-03-13 13.51 13.55 13.15 13.29 -1.77% 42,212 56,085,780
2025-03-12 13.42 13.57 13.33 13.53 +0.89% 55,229 74,381,406
2025-03-11 13.24 13.42 13.16 13.41 +0.07% 40,547 53,934,134
2025-03-10 13.35 13.5 13.3 13.4 +0.15% 39,384 52,697,184
2025-03-07 13.31 13.49 13.25 13.38 +0.15% 49,642 66,296,040
2025-03-06 13.29 13.52 13.29 13.36 -0.07% 80,829 108,325,251
2025-03-05 13.1 13.38 13.01 13.37 +1.44% 76,740 101,564,811
2025-03-04 12.93 13.19 12.8 13.18 +1.93% 45,116 58,977,170
2025-03-03 12.88 13.1 12.8 12.93 +1.25% 42,833 55,612,074
2025-02-28 13.25 13.36 12.72 12.77 -3.77% 55,139 71,448,224
2025-02-27 13.37 13.45 13.01 13.27 -0.9% 57,655 76,226,313
2025-02-26 13.19 13.44 13.18 13.39 +1.36% 56,210 75,121,553
2025-02-25 13.16 13.33 13.02 13.21 +0.15% 49,570 65,487,699
2025-02-24 13.47 13.47 13.08 13.19 -2.37% 84,175 111,201,493
2025-02-21 13.57 13.73 13.4 13.51 -2.6% 114,606 154,698,309
2025-02-20 13.79 14.13 13.75 13.87 -0.93% 116,612 162,834,518
2025-02-19 13.68 14 13.47 14 +1.89% 145,962 202,107,600
2025-02-18 13.35 14.19 13.33 13.74 +2.38% 178,463 245,644,900
2025-02-17 13.68 13.68 13.21 13.42 -2.82% 186,532 251,010,226
2025-02-14 12.46 13.81 12.46 13.81 +10.04% 144,754 193,649,587
2025-02-13 12.43 13.09 12.35 12.55 +0.97% 75,763 96,484,609
2025-02-12 12.38 12.43 12.24 12.43 +0.57% 21,119 26,113,906
2025-02-11 12.34 12.5 12.23 12.36 -0.4% 22,364 27,556,572
2025-02-10 12.34 12.42 12.22 12.41 +0.49% 25,253 31,158,549
2025-02-07 12.44 12.45 12.12 12.35 +0.24% 40,304 49,705,403
2025-02-06 12.03 12.33 12 12.32 +2.41% 26,153 31,834,942
2025-02-05 12.15 12.23 11.92 12.03 -0.58% 23,005 27,652,383
2025-01-27 12.39 12.5 12.07 12.1 -1.79% 24,258 29,703,969
2025-01-24 11.89 12.5 11.8 12.32 +3.18% 49,512 60,472,868
2025-01-23 11.8 12.19 11.8 11.94 +1.53% 31,645 38,103,109
2025-01-22 11.92 11.96 11.73 11.76 -1.34% 17,044 20,168,842
2025-01-21 11.97 12.08 11.78 11.92 -0.75% 20,661 24,550,758
2025-01-20 11.92 12.08 11.89 12.01 +0.84% 16,954 20,350,712
2025-01-17 11.78 12.07 11.76 11.91 +0.76% 19,425 23,152,095
2025-01-16 11.88 12.03 11.69 11.82 +0.08% 22,427 26,599,712
2025-01-15 11.96 11.97 11.76 11.81 -0.76% 14,980 17,736,746
2025-01-14 11.46 11.94 11.46 11.9 +4.39% 29,165 34,413,283
2025-01-13 11.24 11.47 11 11.4 +0.62% 16,764 18,958,093
2025-01-10 11.5 11.67 11.33 11.33 -1.48% 23,406 27,052,649
2025-01-09 11.55 11.62 11.44 11.5 -0.09% 16,289 18,823,360
2025-01-08 11.56 11.65 11.16 11.51 -1.46% 23,242 26,590,157
2025-01-07 11.45 11.68 11.4 11.68 +2.46% 19,994 23,063,604
2025-01-06 11.22 11.54 10.93 11.4 +1.42% 20,302 22,950,055
2025-01-03 11.75 11.81 11.23 11.24 -3.93% 27,605 31,710,921
2025-01-02 11.93 12.12 11.6 11.7 -2.66% 29,808 35,330,266
2024-12-31 12.22 12.58 11.98 12.02 -1.15% 40,586 49,611,791
2024-12-30 12.13 12.53 11.76 12.16 +0.33% 37,420 45,567,522
2024-12-27 11.91 12.17 11.91 12.12 +1.25% 19,270 23,328,389
2024-12-26 11.72 12.05 11.72 11.97 +1.44% 20,914 25,015,262
2024-12-25 12.08 12.12 11.6 11.8 -2.16% 29,041 34,158,458
2024-12-24 11.96 12.2 11.89 12.06 +1.43% 25,594 30,832,040
2024-12-23 12.53 12.55 11.85 11.89 -5.11% 39,636 47,991,289
2024-12-20 12.58 12.67 12.5 12.53 -0.08% 22,831 28,747,423
2024-12-19 12.31 12.59 12.2 12.54 +0.88% 28,678 35,564,799
2024-12-18 12.48 12.55 12.22 12.43 -0.16% 26,388 32,812,333
2024-12-17 13.04 13.09 12.44 12.45 -4.89% 51,734 65,510,505
2024-12-16 13.11 13.54 12.99 13.09 -0.15% 42,554 56,020,317
2024-12-13 13.49 13.57 13.11 13.11 -3.6% 36,067 48,073,368
2024-12-12 13.6 13.68 13.4 13.6 +0.97% 34,981 47,354,615
2024-12-11 13.48 13.5 13.32 13.47 +0.07% 37,717 50,649,640
2024-12-10 13.65 13.8 13.45 13.46 +0.6% 48,411 65,944,899
2024-12-09 13.2 13.5 13.13 13.38 +1.52% 53,348 71,366,353
2024-12-06 13.01 13.21 12.83 13.18 +1% 57,630 75,204,484
2024-12-05 13.35 13.35 12.69 13.05 -3.48% 102,630 133,195,881
2024-12-04 13.5 13.78 13.48 13.52 -0.81% 35,348 48,130,512
2024-12-03 13.7 13.79 13.49 13.63 0% 28,209 38,510,216
2024-12-02 13.57 13.67 13.5 13.63 +0.44% 32,727 44,492,121
2024-11-29 13.5 13.73 13.36 13.57 +1.19% 29,046 39,451,792
2024-11-28 13.58 13.63 13.32 13.41 -1.25% 27,792 37,398,184
2024-11-27 13.85 13.92 13.26 13.58 -3.14% 45,128 60,736,118
2024-11-26 14.25 14.4 13.95 14.02 -2.09% 34,143 48,237,323
2024-11-25 13.93 14.8 13.78 14.32 +4.37% 49,787 70,896,740
2024-11-22 14.7 14.8 13.72 13.72 -7.73% 56,433 80,093,145
2024-11-21 14.57 15.24 14.37 14.87 +1.85% 66,049 98,087,138
2024-11-20 14.19 14.65 13.93 14.6 +2.89% 44,404 63,782,916
2024-11-19 13.79 14.19 13.7 14.19 +3.05% 37,085 51,763,544
2024-11-18 14.2 14.29 13.61 13.77 -1.64% 39,184 54,521,667
2024-11-15 14.11 14.78 13.96 14 -1.69% 48,086 68,716,995
2024-11-14 14.88 14.95 14.18 14.24 -3.98% 38,288 55,223,668
2024-11-13 15.54 15.54 14.5 14.83 -4.57% 71,477 106,182,671
2024-11-12 15.7 16.12 15.26 15.54 -1.4% 110,052 172,378,064
2024-11-11 15.48 16.08 15.42 15.76 +1.81% 110,390 173,843,954
2024-11-08 15.55 16.08 15.13 15.48 +2.31% 113,193 175,523,970
2024-11-07 15.01 15.47 15.01 15.13 +1.34% 75,003 114,337,047
2024-11-06 15.1 15.21 14.66 14.93 -1.13% 61,802 92,248,004
2024-11-05 14.71 15.3 14.38 15.1 +2.79% 90,238 133,453,101
2024-11-04 13.77 14.78 13.69 14.69 +6.6% 74,027 106,439,018
2024-11-01 13.71 14.1 13.2 13.78 +0.29% 47,532 65,042,216
2024-10-31 13.42 13.8 13.42 13.74 +2.54% 40,022 54,736,314
2024-10-30 13.44 13.73 13.2 13.4 -0.22% 25,229 33,879,318
2024-10-29 13.85 13.85 13.41 13.43 -2.68% 30,763 41,924,492
2024-10-28 13.58 13.8 13.52 13.8 +1.25% 33,998 46,576,985
2024-10-25 13.5 13.68 13.45 13.63 +0.52% 31,837 43,246,967
2024-10-24 13.5 13.74 13.22 13.56 +0.97% 33,505 45,295,066
2024-10-23 13.36 13.74 13.26 13.43 +0.45% 31,503 42,457,549
2024-10-22 13.18 13.37 13.09 13.37 +1.6% 27,106 35,828,451
2024-10-21 13.4 13.4 13.08 13.16 -1.35% 43,136 57,011,594
2024-10-18 12.65 13.63 12.65 13.34 +3.81% 58,801 78,139,396
2024-10-17 13.04 13.25 12.8 12.85 -1.76% 26,342 34,240,755
2024-10-16 13.08 13.24 12.93 13.08 -1.58% 22,981 30,053,938
2024-10-15 13.59 13.83 13.22 13.29 -2.85% 31,118 41,864,543
2024-10-14 13.57 13.7 13.15 13.68 +0.74% 30,296 40,768,424
2024-10-11 13.52 13.93 13.3 13.58 -0.88% 34,308 46,603,527
2024-10-10 13.71 14.11 13.42 13.7 0% 37,608 52,066,894
2024-10-09 14.61 14.8 13.66 13.7 -8.05% 69,534 98,586,130
2024-10-08 15.57 15.57 13.98 14.9 +5.08% 127,854 189,850,829
2024-09-30 13.37 14.27 12.93 14.18 +7.83% 125,477 172,129,307
2024-09-27 12.62 13.15 12.62 13.15 +4.78% 50,041 64,551,944
2024-09-26 12.46 12.61 12.3 12.55 +0.56% 59,930 74,604,188
2024-09-25 12.66 12.87 12.43 12.48 -1.34% 91,741 115,831,700
2024-09-24 12.53 12.79 12.35 12.65 0% 66,157 82,997,314
2024-09-23 12.28 12.8 12.22 12.65 +2.1% 80,035 100,328,799
2024-09-20 12.01 12.59 12 12.39 +2.31% 115,041 140,873,776
2024-09-19 11.22 12.11 11.04 12.11 +9.99% 56,483 67,595,341
2024-09-18 11.42 11.57 10.87 11.01 -3.51% 35,357 39,228,016
2024-09-13 11.7 12.08 11.4 11.41 -3.55% 50,337 58,687,181
2024-09-12 12.03 12.5 11.83 11.83 -3.03% 60,990 73,655,138
2024-09-11 12.08 13.09 11.9 12.2 +2.52% 89,857 111,595,266
2024-09-10 11.65 12.16 11.53 11.9 +2.41% 38,239 45,412,263
2024-09-09 11.7 11.88 11.43 11.62 +0.09% 34,007 39,661,144
2024-09-06 12.05 12.05 11.6 11.61 -3.73% 45,464 53,438,437
2024-09-05 12.17 12.23 11.93 12.06 -0.99% 46,255 55,722,299
2024-09-04 11.78 12.2 11.61 12.18 +3.4% 75,093 89,950,228
2024-09-03 11.7 12 11.59 11.78 +1.03% 50,178 58,986,003
2024-09-02 11.9 12.12 11.65 11.66 -2.35% 60,592 71,877,179
2024-08-30 11.79 12.28 11.65 11.94 +0.25% 90,207 108,171,319
2024-08-29 11.59 11.94 11.41 11.91 +1.97% 77,082 89,956,047
2024-08-28 11.48 11.83 11.32 11.68 +1.04% 65,644 75,937,856
2024-08-27 11.5 11.64 11.37 11.56 -1.62% 73,630 84,611,717
2024-08-26 11.41 11.94 11.28 11.75 +3.71% 116,051 134,083,155
2024-08-23 10.63 11.33 10.26 11.33 +10% 74,715 82,728,681
2024-08-22 10.84 10.95 10.28 10.3 -5.76% 32,003 33,794,193
2024-08-21 10.84 10.99 10.76 10.93 -0.18% 20,166 21,894,672
2024-08-20 11.04 11.28 10.8 10.95 -0.18% 32,000 35,140,266
2024-08-19 11.08 11.24 10.92 10.97 -1.7% 30,128 33,382,755
2024-08-16 11.43 11.49 11.11 11.16 -1.33% 47,297 53,399,015
2024-08-15 10.9 11.51 10.78 11.31 +3.67% 69,730 78,439,028
2024-08-14 11.11 11.13 10.86 10.91 -1.53% 30,486 33,419,998
2024-08-13 10.83 11.09 10.58 11.08 +1.74% 41,765 45,567,244
2024-08-12 10.93 11.3 10.78 10.89 -0.73% 44,160 48,476,691
2024-08-09 11.17 11.24 10.94 10.97 -2.92% 48,399 53,606,876
2024-08-08 11.7 11.7 11.13 11.3 -2.84% 95,735 108,119,644
2024-08-07 10.55 11.63 10.5 11.63 +10.03% 36,145 40,756,920
2024-08-06 10.55 10.61 10.38 10.57 +2.03% 13,009 13,642,627
2024-08-05 10.7 10.88 10.36 10.36 -3.81% 15,147 16,058,401
2024-08-02 10.82 11.03 10.76 10.77 -1.37% 13,972 15,247,177
2024-08-01 10.98 11.08 10.86 10.92 -0.18% 14,250 15,578,348
2024-07-31 10.4 10.96 10.38 10.94 +5.09% 19,005 20,421,174
2024-07-30 10.38 10.49 10.29 10.41 -0.19% 13,383 13,908,329
2024-07-29 10.68 10.68 10.28 10.43 0% 15,180 15,828,094
2024-07-26 10.19 10.5 10.15 10.43 +2.76% 14,422 14,964,732
2024-07-25 10.02 10.25 9.86 10.15 +1.6% 12,954 13,059,382
2024-07-24 10.33 10.33 9.97 9.99 -2.44% 16,603 16,692,853
2024-07-23 10.45 10.53 10.24 10.24 -2.01% 9,427 9,786,814
2024-07-22 10.43 10.55 10.35 10.45 +0.48% 10,752 11,229,673
2024-07-19 10.33 10.64 10.31 10.4 +0.29% 14,106 14,790,112
2024-07-18 10.49 10.65 10.28 10.37 -2.35% 13,335 13,833,430
2024-07-17 10.9 10.91 10.59 10.62 -2.57% 12,958 13,841,680
2024-07-16 10.93 11.01 10.8 10.9 +0.09% 10,560 11,503,239
2024-07-15 11.06 11.17 10.82 10.89 -2.59% 12,190 13,328,657
2024-07-12 11.08 11.19 11 11.18 +0.81% 14,533 16,130,448
2024-07-11 10.77 11.1 10.77 11.09 +4.43% 21,624 23,772,425
2024-07-10 10.53 10.88 10.51 10.62 -0.19% 16,110 17,255,254
2024-07-09 10.41 10.71 10.21 10.64 +1.82% 20,454 21,484,670
2024-07-08 10.81 10.87 10.41 10.45 -4.04% 15,199 16,043,594
2024-07-05 10.86 10.97 10.63 10.89 +0.46% 19,987 21,504,328
2024-07-04 11.11 11.25 10.84 10.84 -2.69% 16,458 18,141,254
2024-07-03 11.3 11.43 11.12 11.14 -1.42% 13,833 15,517,893
2024-07-02 11.39 11.49 11.27 11.3 -0.62% 11,560 13,144,892
2024-07-01 11.3 11.43 11.1 11.37 +0.26% 15,916 17,915,807
2024-06-28 11.36 11.6 11.22 11.34 -0.44% 13,864 15,866,254
2024-06-27 11.96 11.96 11.39 11.39 -4.21% 20,782 24,138,838
2024-06-26 11.38 11.89 11.21 11.89 +4.85% 25,272 29,308,587
2024-06-25 11.13 11.58 11.13 11.34 +1.89% 22,450 25,571,003
2024-06-24 11.76 11.76 11.11 11.13 -5.6% 21,237 23,984,409
2024-06-21 11.82 11.93 11.66 11.79 -0.17% 10,677 12,588,014
2024-06-20 12.4 12.4 11.81 11.81 -3.75% 14,430 17,336,519
2024-06-19 12.2 12.4 12.18 12.27 +0.08% 15,280 18,742,674
2024-06-18 11.79 12.27 11.73 12.26 +3.99% 25,922 31,401,794
2024-06-17 11.87 12.09 11.76 11.79 -1.67% 15,879 18,847,736
2024-06-14 12.13 12.17 11.86 11.99 -0.83% 18,471 22,123,721
2024-06-13 12.32 12.43 12.07 12.09 -1.87% 14,402 17,526,447
2024-06-12 12.23 12.48 12.15 12.32 +0.41% 17,632 21,773,169
2024-06-11 12.1 12.28 11.82 12.27 +1.24% 19,206 23,111,028
2024-06-07 11.85 12.16 11.8 12.12 +3.95% 24,425 29,411,455
2024-06-06 12.26 12.39 11.59 11.66 -5.05% 28,430 33,645,685
2024-06-05 12.77 12.8 12.28 12.28 -2.38% 17,994 22,307,077
2024-06-04 12.85 13.09 12.46 12.58 -3.97% 25,620 32,490,496
2024-06-03 13.3 13.6 12.92 13.1 -0.76% 27,169 35,990,396
2024-05-31 13.11 13.34 13.05 13.2 +0.69% 18,363 24,241,401
2024-05-30 12.93 13.28 12.82 13.11 +1.71% 27,513 36,162,365
2024-05-29 12.68 13 12.66 12.89 +1.66% 17,548 22,572,471
2024-05-28 12.89 12.91 12.65 12.68 -2.01% 12,868 16,423,246
2024-05-27 12.71 12.99 12.53 12.94 +1.57% 19,937 25,367,517
2024-05-24 12.93 13 12.73 12.74 -1.47% 15,419 19,820,525
2024-05-23 13.3 13.3 12.91 12.93 -2.42% 24,941 32,431,904
2024-05-22 13.08 13.53 13.07 13.25 +0.76% 27,273 36,200,834
2024-05-21 13.21 13.33 13 13.15 -1.42% 29,472 38,632,865
2024-05-20 13.54 13.64 13.3 13.34 -1.91% 37,395 50,202,623
2024-05-17 14 14 13.21 13.6 +0.15% 51,122 68,933,154
2024-05-16 14.7 14.7 13.47 13.58 +1.04% 61,171 84,861,518
2024-05-15 13.57 13.73 13.38 13.44 -1.1% 19,181 25,935,971
2024-05-14 13.65 13.81 13.45 13.59 +1.27% 22,106 30,143,318
2024-05-13 13.9 13.9 13.38 13.42 -3.45% 23,495 31,783,777
2024-05-10 14.22 14.36 13.85 13.9 -2.25% 20,471 28,627,972
2024-05-09 14.11 14.39 14.06 14.22 +0.49% 19,382 27,669,828
2024-05-08 14.29 14.4 14.12 14.15 -0.84% 18,429 26,294,308
2024-05-07 14.43 14.43 14.21 14.27 -0.42% 20,973 29,984,375
2024-05-06 14.17 14.42 14.15 14.33 +2.36% 29,287 41,977,427
2024-04-30 14.35 14.45 13.86 14 -3.45% 37,776 53,363,623
2024-04-29 13.82 14.55 13.82 14.5 +5.07% 36,892 52,681,757
2024-04-26 13.93 14.02 13.7 13.8 -0.5% 30,362 42,136,059
2024-04-25 13.67 14.03 13.57 13.87 +1.61% 29,530 40,920,449
2024-04-24 13.17 13.67 13.17 13.65 +3.64% 28,906 39,009,865
2024-04-23 12.92 13.19 12.79 13.17 +2.97% 25,620 33,426,824
2024-04-22 13.16 13.17 12.51 12.79 -1.31% 22,197 28,431,567
2024-04-19 13.16 13.28 12.85 12.96 -1.74% 30,491 39,644,691
2024-04-18 13.59 13.59 12.82 13.19 +0.76% 55,557 73,413,773
2024-04-17 12.07 13.09 12.07 13.09 +10% 34,099 43,599,919
2024-04-16 12.64 12.75 11.78 11.9 -8.46% 62,112 74,887,945
2024-04-15 13.99 14.28 12.82 13 -8.71% 74,661 99,176,373
2024-04-12 15.07 15.25 14.24 14.24 -7.59% 75,540 110,563,217
2024-04-11 15.5 15.93 15.16 15.41 +0.98% 67,960 105,316,122
2024-04-10 16.39 16.39 14.9 15.26 -4.68% 94,898 148,049,774
2024-04-09 15.4 16.11 15.25 16.01 +3.96% 70,324 110,600,008
2024-04-08 15.61 16.03 15.33 15.4 -1.6% 57,789 90,294,480
2024-04-03 15.9 16.19 15.58 15.65 -2.19% 67,926 107,388,999
2024-04-02 15.82 16.15 15.22 16 +1.33% 100,544 158,231,964
2024-04-01 14.8 15.95 14.76 15.79 +7.05% 82,356 127,747,809
2024-03-29 14.65 14.89 14.43 14.75 +1.65% 27,435 40,128,612
2024-03-28 13.99 14.65 13.99 14.51 +3.2% 43,981 63,491,525
2024-03-27 15 15.01 14.06 14.06 -6.39% 39,724 57,262,102
2024-03-26 14.33 15.1 14.33 15.02 +3.59% 55,792 82,533,589
2024-03-25 15.08 15.22 14.48 14.5 -4.73% 53,159 79,076,938
2024-03-22 15.55 15.58 15.22 15.22 -2.19% 34,684 53,179,772
2024-03-21 15.72 15.77 15.31 15.56 -1.27% 47,740 74,080,622
2024-03-20 15.5 15.79 15.42 15.76 +0.9% 51,737 80,785,969
2024-03-19 16.11 16.16 15.62 15.62 -3.76% 81,073 128,742,095
2024-03-18 16.52 16.75 15.86 16.23 -1.64% 117,887 190,320,348
2024-03-15 15.51 16.53 14.88 16.5 +5.91% 161,117 254,035,874
2024-03-14 14.77 15.88 14.6 15.58 +6.06% 126,080 193,425,160
2024-03-13 14.55 14.83 14.5 14.69 +1.03% 40,683 59,700,223
2024-03-12 14.27 14.6 14.17 14.54 +1.68% 42,766 61,766,865
2024-03-11 14.1 14.38 13.9 14.3 +2.14% 39,698 56,299,187
2024-03-08 13.66 14.15 13.5 14 +1.52% 35,700 49,326,114
2024-03-07 13.94 14.22 13.64 13.79 -1.01% 39,140 54,740,450
2024-03-06 13.81 14.17 13.53 13.93 +1.6% 51,524 71,568,567
2024-03-05 13.8 14.55 13.41 13.71 -0.65% 59,469 82,998,734
2024-03-04 13.85 14 13.45 13.8 -0.36% 35,150 48,106,120
2024-03-01 13.75 13.94 13.52 13.85 +1.09% 42,593 58,619,022
2024-02-29 13.3 13.89 13.11 13.7 +2.54% 62,217 84,421,062
2024-02-28 14.68 14.87 13.34 13.36 -9.36% 90,292 128,381,059
2024-02-27 14.2 14.74 14.15 14.74 +3.08% 57,655 83,709,039
2024-02-26 13.82 14.6 13.81 14.3 +3.47% 79,851 113,409,877
2024-02-23 12.86 13.88 12.86 13.82 +7.47% 79,199 106,632,975
2024-02-22 12.17 12.89 12.17 12.86 +5.24% 61,952 77,776,620
2024-02-21 11.81 12.83 11.67 12.22 +2.78% 72,041 88,937,896
2024-02-20 11.47 11.9 11.31 11.89 +3.66% 51,051 59,562,724
2024-02-19 11.15 11.75 11.08 11.47 +4.46% 83,140 94,960,178
2024-02-08 9.7 10.98 9.56 10.98 +10.02% 95,175 97,897,026
2024-02-07 10.52 10.92 9.75 9.98 -4.41% 85,970 87,940,084
2024-02-06 10.53 10.97 9.92 10.44 -5.26% 62,820 64,136,017
2024-02-05 12.08 12.09 11.02 11.02 -9.97% 31,099 34,888,598
2024-02-02 13.34 13.63 11.99 12.24 -8.11% 43,424 54,561,320
2024-02-01 13.43 13.58 12.94 13.32 -1.48% 23,751 31,590,005
2024-01-31 14.47 14.52 13.39 13.52 -5.72% 24,972 34,658,348
2024-01-30 14.72 15.05 14.33 14.34 -3.3% 15,824 23,145,725
2024-01-29 15.34 15.55 14.79 14.83 -3.39% 19,124 28,794,281
2024-01-26 15.36 15.71 15.27 15.35 -0.26% 25,684 39,751,518
2024-01-25 15.14 15.45 14.95 15.39 +2.19% 27,342 41,761,307
2024-01-24 15 15.25 14.45 15.06 +1.28% 26,316 39,218,386
2024-01-23 14.62 15.08 14.62 14.87 -1% 27,470 40,805,062
2024-01-22 16.02 16.25 14.84 15.02 -6.18% 28,530 44,210,341
2024-01-19 16.28 16.43 15.98 16.01 -1.96% 18,374 29,651,280
2024-01-18 16.32 16.68 15.91 16.33 -1.39% 35,547 57,568,594
2024-01-17 16.97 17.14 16.55 16.56 -2.47% 13,975 23,486,143
2024-01-16 17.18 17.18 16.75 16.98 -0.64% 20,235 34,278,956
2024-01-15 17.3 17.31 16.97 17.09 -1.5% 22,015 37,662,411
2024-01-12 17.52 17.62 17.27 17.35 -0.97% 20,067 34,962,619
2024-01-11 17.15 17.55 17.12 17.52 +2.46% 22,039 38,301,315
2024-01-10 17.4 17.42 17.07 17.1 -1.89% 16,625 28,607,554
2024-01-09 17.35 17.69 17.28 17.43 +0.87% 20,033 34,965,815
2024-01-08 17.61 17.67 17.27 17.28 -1.59% 19,704 34,367,278
2024-01-05 17.83 18.15 17.52 17.56 -1.07% 28,479 50,686,603
2024-01-04 17.68 17.9 17.52 17.75 0% 29,101 51,574,328
2024-01-03 18.98 18.98 17.55 17.75 -4% 62,797 112,372,385
2024-01-02 18.57 18.72 18.43 18.49 -0.27% 28,543 52,853,006

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╝ШхИ╗х╛Ч-W 688158

2023年全年

ф╕нхЫ╜хКихКЫ 600482

2024年至今

щХ┐ф┐бчзСцКА 300088

近三个月

хТМц│░цЬ║чФ╡ 001225

2024年至今

ш╛╜хоБшГ╜ц║Р 600758

近期数据

ф╕Кц▒╜щЫЖхЫв 600104

2022-2023两年

ц┤▓цШОчзСцКА 300232

近半年

ш▒лшГ╜цОзшВб 001896

2022-2023两年

ц▓│щТвшВбф╗╜ 000709

2024年一季度

щЪЖш╛╛шВбф╗╜ 688231

2023年全年

热门概念板块

区块链
生物医药
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
虚拟现实
大数据

STщ╣ПхНЪ (600804)

2023年全年
光伏产业
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月

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