ф╕нхЖЬчлЛхНО 603970

数据更新至:

添加到对比分析

13.78 +1.10%

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

13.78
+1.1% +0.15
13.56
开盘价
13.79
最高价
13.48
最低价
13,827
成交量
数据更新至: 2025-03-25

技术指标

13.84
MA5 (5日均线)
13.88
MA10 (10日均线)
13.84
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 13.56 13.79 13.48 13.78 +1.1% 13,827 18,805,125
2025-03-24 13.8 13.86 13.44 13.63 -1.37% 24,648 33,611,160
2025-03-21 13.95 14.03 13.76 13.82 -1% 23,272 32,313,861
2025-03-20 14.11 14.12 13.96 13.96 -0.43% 22,330 31,305,727
2025-03-19 13.99 14.13 13.94 14.02 -0.07% 22,466 31,537,812
2025-03-18 14.03 14.06 13.9 14.03 0% 18,647 26,041,132
2025-03-17 13.93 14.04 13.93 14.03 +0.72% 25,713 36,004,984
2025-03-14 13.72 13.95 13.72 13.93 +0.8% 30,893 42,796,378
2025-03-13 13.77 13.85 13.63 13.82 +0.14% 18,767 25,748,065
2025-03-12 13.95 13.95 13.79 13.8 -1.08% 18,680 25,881,582
2025-03-11 13.61 13.95 13.58 13.95 +1.6% 29,095 40,166,388
2025-03-10 13.81 13.95 13.62 13.73 -0.58% 22,593 31,028,706
2025-03-07 13.85 14 13.77 13.81 -1.22% 20,326 28,195,230
2025-03-06 13.71 14.33 13.64 13.98 +1.97% 41,719 58,185,358
2025-03-05 13.89 13.9 13.62 13.71 -1.15% 16,080 22,032,488
2025-03-04 13.7 13.88 13.67 13.87 +1.09% 16,775 23,124,670
2025-03-03 13.57 13.84 13.57 13.72 +1.48% 27,434 37,739,238
2025-02-28 13.78 13.8 13.5 13.52 -1.89% 27,180 37,053,503
2025-02-27 13.87 13.97 13.71 13.78 -0.86% 26,743 36,872,156
2025-02-26 13.88 13.99 13.83 13.9 +0.29% 27,766 38,552,151
2025-02-25 14.03 14.15 13.85 13.86 -2.87% 42,148 58,962,812
2025-02-24 14.73 14.77 14.24 14.27 +1.28% 68,235 98,772,896
2025-02-21 14.19 14.21 14.01 14.09 -0.91% 34,286 48,356,474
2025-02-20 14.16 14.24 13.97 14.22 +0.28% 27,862 39,350,010
2025-02-19 13.88 14.4 13.8 14.18 +1.79% 37,432 52,879,251
2025-02-18 14.33 14.33 13.79 13.93 -2.86% 33,367 46,926,747
2025-02-17 14.11 14.44 13.96 14.34 +1.77% 46,933 66,638,651
2025-02-14 14.09 14.2 13.99 14.09 -0.49% 23,203 32,693,675
2025-02-13 14.26 14.38 14.14 14.16 -0.14% 28,813 41,053,933
2025-02-12 14.19 14.29 14.03 14.18 -0.49% 20,843 29,457,455
2025-02-11 14.31 14.31 14.04 14.25 -0.28% 23,352 33,107,007
2025-02-10 14.17 14.32 14.14 14.29 +0.56% 29,276 41,613,958
2025-02-07 14.07 14.24 13.94 14.21 +1% 27,639 39,037,941
2025-02-06 13.9 14.11 13.85 14.07 +0.64% 17,320 24,223,964
2025-02-05 14.13 14.17 13.76 13.98 -0.99% 20,323 28,334,254
2025-01-27 13.95 14.25 13.92 14.12 +1.58% 23,954 33,916,054
2025-01-24 13.79 13.97 13.7 13.9 +0.43% 13,862 19,182,176
2025-01-23 13.98 14.19 13.83 13.84 +0.51% 20,526 28,758,407
2025-01-22 14.03 14.04 13.77 13.77 -1.85% 12,868 17,818,987
2025-01-21 14.31 14.31 13.95 14.03 -0.78% 15,920 22,358,790
2025-01-20 14.31 14.47 14.05 14.14 -1.26% 24,936 35,327,308
2025-01-17 13.93 14.37 13.89 14.32 +2.51% 27,574 39,203,387
2025-01-16 14.21 14.37 13.9 13.97 -0.43% 21,301 30,001,884
2025-01-15 13.97 14.27 13.84 14.03 -0.64% 22,416 31,491,655
2025-01-14 13.31 14.17 13.31 14.12 +5.61% 34,093 47,053,925
2025-01-13 13.18 13.37 13.12 13.37 +0.07% 18,996 25,200,886
2025-01-10 13.78 13.85 13.29 13.36 -2.48% 25,079 33,889,399
2025-01-09 13.37 13.98 13.34 13.7 +2.39% 38,885 53,524,822
2025-01-08 13.44 13.49 13.06 13.38 -0.82% 23,318 31,021,105
2025-01-07 13.5 13.57 13.28 13.49 -0.22% 23,182 31,060,603
2025-01-06 13.48 13.66 13.14 13.52 +0.45% 16,976 22,771,593
2025-01-03 13.99 14.12 13.44 13.46 -3.79% 22,430 30,685,832
2025-01-02 14.23 14.47 13.85 13.99 -1.48% 21,910 31,080,001
2024-12-31 14.39 14.79 14.19 14.2 -0.98% 28,216 40,899,111
2024-12-30 14.78 14.78 14.3 14.34 -3.04% 27,805 40,202,759
2024-12-27 14.45 14.87 14.4 14.79 +2.35% 28,162 41,440,365
2024-12-26 14.34 14.52 14.33 14.45 +0.07% 15,873 22,921,564
2024-12-25 14.6 14.61 14.16 14.44 -1.16% 18,226 26,230,625
2024-12-24 14.54 14.68 14.38 14.61 +0.48% 19,749 28,720,974
2024-12-23 15.11 15.25 14.52 14.54 -4.28% 30,509 45,079,568
2024-12-20 15.04 15.3 15.03 15.19 +0.6% 23,903 36,298,370
2024-12-19 15.1 15.35 14.85 15.1 -1.76% 42,848 64,478,014
2024-12-18 15.5 15.85 15.3 15.37 -1.35% 38,910 60,561,366
2024-12-17 16.26 16.4 15.4 15.58 -3.71% 61,769 97,725,952
2024-12-16 15.95 16.5 15.95 16.18 +0.62% 57,145 92,509,733
2024-12-13 16.2 16.56 15.99 16.08 -1.71% 62,436 101,954,929
2024-12-12 16.09 16.36 15.97 16.36 +1.68% 51,441 83,249,448
2024-12-11 15.93 16.14 15.92 16.09 +0.56% 32,311 51,813,209
2024-12-10 16.33 16.41 15.97 16 -0.25% 49,387 79,719,093
2024-12-09 16.4 16.4 15.93 16.04 -1.29% 43,585 70,019,656
2024-12-06 16.3 16.4 15.98 16.25 -1.46% 48,244 78,019,182
2024-12-05 16.02 16.6 15.86 16.49 +2.17% 68,832 111,835,426
2024-12-04 16.36 16.55 16.02 16.14 -2.6% 73,105 118,527,457
2024-12-03 17.15 17.15 16.38 16.57 -4% 125,830 209,596,659
2024-12-02 16.15 17.26 16.06 17.26 +5.24% 190,954 319,546,638
2024-11-29 15.62 16.93 15.62 16.4 +0.8% 175,178 282,461,790
2024-11-28 15.23 16.8 15.19 16.27 +6.55% 194,118 317,902,600
2024-11-27 15.13 15.28 14.7 15.27 +0.46% 33,270 49,846,544
2024-11-26 15.19 15.52 15.15 15.2 -1.17% 29,593 45,272,640
2024-11-25 15.25 15.48 14.94 15.38 +0.39% 36,206 55,007,648
2024-11-22 15.92 16.07 15.32 15.32 -4.67% 59,405 93,130,648
2024-11-21 15.55 16.49 15.4 16.07 +2.82% 103,752 166,430,859
2024-11-20 15.18 15.63 15 15.63 +2.96% 57,571 88,688,420
2024-11-19 15.2 15.37 14.69 15.18 -1.68% 61,716 92,499,696
2024-11-18 16.71 17 15.38 15.44 -5.97% 109,082 173,857,253
2024-11-15 15.65 16.5 15.35 16.42 +5.66% 138,904 222,543,367
2024-11-14 15.54 16.03 15.3 15.54 0% 86,414 135,880,412
2024-11-13 15.11 15.69 14.9 15.54 +1.5% 74,370 114,030,707
2024-11-12 15.19 15.85 15.12 15.31 +0.72% 80,514 124,288,176
2024-11-11 15.1 15.26 14.9 15.2 -2% 66,265 99,750,260
2024-11-08 15.5 16.36 14.96 15.51 +0.85% 119,090 184,985,300
2024-11-07 14.79 15.43 14.62 15.38 +3.5% 78,736 119,799,911
2024-11-06 14.55 15.38 14.48 14.86 +3.34% 66,889 98,930,677
2024-11-05 14.16 14.45 14.13 14.38 +1.27% 39,122 56,044,328
2024-11-04 13.94 14.25 13.83 14.2 +1.79% 38,964 54,788,691
2024-11-01 13.93 14.05 13.67 13.95 -0.43% 37,382 51,865,701
2024-10-31 13.75 14.04 13.73 14.01 +1.6% 33,500 46,615,883
2024-10-30 13.77 13.88 13.53 13.79 -0.14% 33,072 45,302,739
2024-10-29 14.52 14.52 13.8 13.81 -5.22% 61,524 86,516,551
2024-10-28 14.6 14.62 14 14.57 +0.97% 54,591 78,580,159
2024-10-25 14.15 14.48 14.15 14.43 +1.12% 32,102 45,936,177
2024-10-24 13.87 14.45 13.86 14.27 +2.07% 45,936 64,957,555
2024-10-23 13.84 14.12 13.73 13.98 +1.08% 33,693 47,036,675
2024-10-22 13.61 13.86 13.52 13.83 +1.69% 25,175 34,586,558
2024-10-21 13.6 13.73 13.53 13.6 +1.04% 22,982 31,332,731
2024-10-18 13.23 13.65 13.23 13.46 +1.2% 31,559 42,427,083
2024-10-17 13.67 13.78 13.3 13.3 -2.42% 22,626 30,572,316
2024-10-16 13.6 13.84 13.48 13.63 -0.15% 16,342 22,376,663
2024-10-15 14.01 14.1 13.63 13.65 -2.92% 21,884 30,354,664
2024-10-14 13.76 14.11 13.56 14.06 +2.48% 28,831 40,084,997
2024-10-11 14.16 14.28 13.61 13.72 -4.12% 26,231 36,569,025
2024-10-10 13.83 14.76 13.83 14.31 +3.47% 43,282 62,013,046
2024-10-09 15 15 13.83 13.83 -9.73% 49,581 70,980,833
2024-10-08 16.21 16.3 14.72 15.32 +3.37% 69,339 107,220,320
2024-09-30 14.2 14.95 13.8 14.82 +8.65% 63,498 91,370,608
2024-09-27 13.37 13.72 13.1 13.64 +4.04% 29,652 39,676,170
2024-09-26 12.58 13.12 12.45 13.11 +4.21% 30,609 39,172,766
2024-09-25 12.54 12.82 12.49 12.58 +1.86% 33,562 42,458,551
2024-09-24 11.8 12.35 11.73 12.35 +5.02% 33,510 40,479,815
2024-09-23 11.66 11.8 11.6 11.76 +0.6% 17,265 20,238,194
2024-09-20 11.68 11.99 11.56 11.69 +0.09% 36,285 42,538,795
2024-09-19 11.63 12.05 11.6 11.68 +0.95% 30,120 35,517,970
2024-09-18 11.8 11.82 11.49 11.57 -2.28% 19,516 22,649,382
2024-09-13 12.09 12.1 11.76 11.84 -1.66% 17,943 21,261,195
2024-09-12 12.13 12.38 12.03 12.04 -1.39% 14,387 17,537,744
2024-09-11 12.33 12.37 12.12 12.21 -0.89% 11,027 13,471,180
2024-09-10 12.4 12.45 12.14 12.32 -0.32% 12,294 15,096,597
2024-09-09 12.47 12.55 12.34 12.36 -0.88% 13,727 17,059,394
2024-09-06 12.84 12.84 12.45 12.47 -2.58% 13,193 16,608,886
2024-09-05 12.81 12.89 12.73 12.8 +0.08% 9,440 12,069,077
2024-09-04 12.79 12.92 12.65 12.79 -0.31% 11,870 15,207,297
2024-09-03 12.54 12.86 12.47 12.83 +2.31% 18,032 23,028,866
2024-09-02 12.89 12.97 12.54 12.54 -2.18% 18,726 23,938,531
2024-08-30 12.57 12.95 12.42 12.82 +1.99% 31,200 39,875,867
2024-08-29 12.49 12.58 12.33 12.57 +0.64% 19,131 23,828,935
2024-08-28 12.32 12.64 12.11 12.49 +1.38% 23,993 29,768,631
2024-08-27 12.2 12.71 12.15 12.32 +2.67% 44,653 55,596,228
2024-08-26 11.87 12.03 11.78 12 +1.1% 17,079 20,294,877
2024-08-23 11.83 12 11.8 11.87 0% 10,548 12,521,917
2024-08-22 12 12.11 11.82 11.87 -0.92% 13,967 16,717,670
2024-08-21 12.22 12.22 11.93 11.98 -1.8% 14,878 17,928,301
2024-08-20 12.46 12.48 12.12 12.2 -2.09% 12,029 14,739,811
2024-08-19 12.49 12.75 12.45 12.46 -0.48% 12,734 15,984,872
2024-08-16 12.56 12.59 12.43 12.52 -0.16% 10,369 12,952,957
2024-08-15 12.42 12.67 12.32 12.54 +0.48% 19,108 23,978,636
2024-08-14 12.62 12.65 12.44 12.48 -0.87% 14,916 18,638,025
2024-08-13 12.68 12.75 12.52 12.59 -0.71% 10,252 12,893,210
2024-08-12 12.65 12.77 12.55 12.68 +0.08% 10,229 12,969,532
2024-08-09 12.89 13.04 12.65 12.67 -1.55% 16,997 21,811,899
2024-08-08 12.69 12.92 12.63 12.87 +0.78% 15,489 19,848,701
2024-08-07 12.78 12.86 12.63 12.77 +0.16% 10,799 13,769,848
2024-08-06 12.67 12.88 12.58 12.75 +1.43% 14,048 17,853,069
2024-08-05 12.63 12.97 12.52 12.57 -1.49% 23,024 29,301,444
2024-08-02 12.78 13.31 12.72 12.76 -0.7% 27,198 35,263,204
2024-08-01 13.01 13.2 12.65 12.85 -1.23% 24,635 31,673,719
2024-07-31 12.51 13.03 12.4 13.01 +4.08% 30,480 38,947,564
2024-07-30 12.88 12.88 12.39 12.5 -2.8% 41,523 51,950,591
2024-07-29 13.22 13.22 12.81 12.86 -1.76% 18,530 23,873,978
2024-07-26 12.87 13.13 12.85 13.09 +1.79% 15,595 20,338,537
2024-07-25 13.02 13.21 12.8 12.86 -2.58% 50,950 65,961,621
2024-07-24 13.42 13.52 12.94 13.2 -1.93% 29,841 39,283,501
2024-07-23 13.86 13.86 13.44 13.46 -1.97% 15,682 21,338,995
2024-07-22 13.94 13.94 13.67 13.73 -1.86% 14,307 19,699,311
2024-07-19 14.12 14.2 13.82 13.99 -1.27% 16,271 22,834,694
2024-07-18 14.08 14.22 13.79 14.17 +0.5% 20,935 29,281,367
2024-07-17 13.74 14.25 13.48 14.1 +2.99% 30,774 42,817,682
2024-07-16 13.58 13.79 13.32 13.69 +0.59% 25,350 34,237,198
2024-07-15 13.8 13.98 13.45 13.61 -1.38% 26,510 36,075,478
2024-07-12 14.18 14.26 13.69 13.8 -2.61% 32,545 45,199,320
2024-07-11 13.99 14.27 13.11 14.17 +2.98% 56,449 78,339,437
2024-07-10 14.4 14.55 13.71 13.76 -4.91% 40,089 56,278,264
2024-07-09 14.96 15.02 14.02 14.47 -3.66% 49,217 70,988,390
2024-07-08 15.32 15.8 15.02 15.02 -6.65% 36,958 56,610,981
2024-07-05 16.9 17.08 15.19 16.09 -4.68% 77,462 122,059,298
2024-07-04 17.57 17.58 16.72 16.88 -3.98% 19,191 32,682,821
2024-07-03 17.5 17.75 17.46 17.58 -0.96% 16,385 28,844,929
2024-07-02 17.8 17.87 17.35 17.75 -0.95% 26,029 45,971,068
2024-07-01 17.08 18.13 16.92 17.92 +4.92% 65,167 113,038,354
2024-06-28 17.4 17.59 16.82 17.08 -1.84% 20,006 34,567,207
2024-06-27 17.67 17.67 17.4 17.4 -1.42% 8,519 14,897,692
2024-06-26 17.62 17.75 17.41 17.65 0% 10,723 18,873,259
2024-06-25 17.54 17.73 17.37 17.65 +1.15% 19,084 33,486,391
2024-06-24 18.04 18.07 17.38 17.45 -3.27% 16,728 29,575,710
2024-06-21 17.98 18.15 17.9 18.04 +0.11% 11,431 20,622,384
2024-06-20 17.95 18.16 17.8 18.02 +0.06% 21,748 39,022,583
2024-06-19 18.12 18.14 17.83 18.01 -0.33% 10,451 18,756,683
2024-06-18 17.97 18.16 17.83 18.07 +0.17% 14,952 26,949,865
2024-06-17 18.22 18.3 17.83 18.04 -1.2% 15,334 27,617,984
2024-06-14 18.19 18.3 17.06 18.26 +0.33% 19,303 34,877,388
2024-06-13 18.31 18.43 18.05 18.2 -0.71% 15,553 28,264,035
2024-06-12 18.53 18.58 18.18 18.33 -2.6% 16,680 30,648,060
2024-06-11 19.02 19.11 18.63 18.82 -0.79% 21,529 40,483,269
2024-06-07 18.99 19.27 18.85 18.97 +0.37% 21,351 40,640,380
2024-06-06 19.4 19.63 18.5 18.9 -3.08% 36,871 69,774,219
2024-06-05 20 20.27 19.49 19.5 -2.89% 27,659 55,008,309
2024-06-04 19.6 20.19 19.35 20.08 +3.03% 42,262 84,001,599
2024-06-03 19.5 19.69 19.22 19.49 -0.05% 17,974 34,937,622
2024-05-31 19.38 19.52 18.88 19.5 +0.41% 19,376 37,244,073
2024-05-30 19.44 19.68 19.21 19.42 -0.66% 12,043 23,366,713
2024-05-29 19.96 19.96 19.49 19.55 -1.61% 14,966 29,428,240
2024-05-28 19.63 20.07 19.4 19.87 +1.22% 25,377 50,389,668
2024-05-27 19.62 19.65 19.29 19.63 +0.67% 15,169 29,477,234
2024-05-24 19.86 19.87 19.38 19.5 -0.91% 17,497 34,123,718
2024-05-23 20.1 20.1 19.41 19.68 -1.55% 26,495 52,165,352
2024-05-22 20.46 20.85 19.99 19.99 -2.15% 30,364 62,081,062
2024-05-21 20.25 20.62 20.12 20.43 +0.15% 19,732 40,162,825
2024-05-20 19.98 20.45 19.84 20.4 +2.2% 30,645 61,870,899
2024-05-17 20.18 20.2 19.68 19.96 -1.09% 26,226 52,137,363
2024-05-16 20.3 20.5 20.06 20.18 -0.64% 19,601 39,675,241
2024-05-15 20.31 20.46 20.12 20.31 -0.39% 15,730 31,876,502
2024-05-14 19.96 20.47 19.9 20.39 +1.7% 24,177 49,137,360
2024-05-13 20.29 20.32 19.71 20.05 -1.76% 32,918 65,952,905
2024-05-10 20.47 20.81 20.22 20.41 +0.94% 41,561 85,437,030
2024-05-09 20.4 20.53 20.01 20.22 -1.27% 48,681 98,657,816
2024-05-08 19.34 21.2 19.34 20.48 +6.06% 106,552 218,465,439
2024-05-07 19.11 19.38 19.05 19.31 +0.63% 20,423 39,207,598
2024-05-06 19.13 19.35 18.87 19.19 +0.37% 21,563 41,229,321
2024-04-30 19.41 19.45 18.94 19.12 -1.95% 28,795 55,054,611
2024-04-29 19.06 19.73 19.06 19.5 +1.46% 39,744 77,382,921
2024-04-26 19.07 19.7 19.02 19.22 +0.1% 43,155 83,287,288
2024-04-25 18.45 19.2 18.33 19.2 +3.56% 49,729 94,690,443
2024-04-24 18.61 18.61 18.12 18.54 0% 31,644 58,147,894
2024-04-23 18.32 19.31 18.01 18.54 +2.6% 73,338 137,316,024
2024-04-22 18.35 18.46 17.97 18.07 -1.69% 20,893 38,045,571
2024-04-19 18.18 18.49 18.05 18.38 +0.82% 26,518 48,625,305
2024-04-18 18.23 18.35 18 18.23 +0.05% 29,184 53,200,654
2024-04-17 17.48 18.29 17.3 18.22 +4.23% 32,178 57,820,246
2024-04-16 17.62 17.87 17.2 17.48 -1.47% 32,777 57,164,611
2024-04-15 17.5 17.8 16.88 17.74 +1.03% 29,882 51,813,696
2024-04-12 17.54 17.88 17.37 17.56 +0.11% 17,745 31,222,113
2024-04-11 17.66 17.75 17.3 17.54 -0.96% 20,954 36,632,647
2024-04-10 17.95 18.09 17.58 17.71 -1.34% 12,399 22,069,409
2024-04-09 17.65 18 17.5 17.95 +0.62% 16,248 28,865,330
2024-04-08 18.29 18.46 17.82 17.84 -1.98% 21,989 39,609,942
2024-04-03 18 18.38 17.97 18.2 +1.11% 23,775 43,213,477
2024-04-02 18 18.17 17.86 18 -0.55% 13,672 24,622,828
2024-04-01 17.81 18.27 17.65 18.1 +1.69% 26,488 47,448,617
2024-03-29 17.61 17.96 17.49 17.8 +0.85% 27,294 48,424,872
2024-03-28 17.3 17.99 17.21 17.65 +1.26% 30,750 54,070,695
2024-03-27 17.75 18.03 17.41 17.43 -2.46% 16,643 29,458,062
2024-03-26 17.99 18.09 17.43 17.87 -0.67% 19,132 33,894,602
2024-03-25 18.26 18.39 17.93 17.99 -2.23% 26,594 48,371,979
2024-03-22 18.18 18.82 17.91 18.4 +1.21% 48,709 89,501,640
2024-03-21 18.53 18.6 18.15 18.18 -1.78% 29,556 54,008,790
2024-03-20 18.9 19 18.51 18.51 -2.06% 68,405 127,964,829
2024-03-19 17.54 19.27 17.53 18.9 +7.88% 107,748 202,549,526
2024-03-18 17.5 17.72 17.19 17.52 +0.4% 30,336 53,058,254
2024-03-15 17.52 17.88 17.31 17.45 -0.63% 34,917 61,207,352
2024-03-14 17.8 17.95 17.39 17.56 -1.29% 41,561 73,223,401
2024-03-13 17.59 17.91 17.5 17.79 +1.14% 51,521 91,483,810
2024-03-12 17.15 17.88 17.01 17.59 +2.51% 72,672 127,959,993
2024-03-11 16.23 17.16 16.23 17.16 +5.73% 73,015 123,424,723
2024-03-08 16.26 16.35 16.09 16.23 +0.12% 18,114 29,314,257
2024-03-07 16.22 16.52 16.12 16.21 -0.43% 23,453 38,278,626
2024-03-06 16.26 16.5 16.18 16.28 -0.49% 17,894 29,198,156
2024-03-05 16.7 16.82 16.33 16.36 -2.68% 30,249 49,857,671
2024-03-04 16.65 16.97 16.61 16.81 +0.12% 25,553 42,933,363
2024-03-01 16.83 16.83 16.57 16.79 -0.36% 27,612 46,086,920
2024-02-29 16.6 16.87 16.5 16.85 +1.26% 34,573 57,706,561
2024-02-28 17.14 17.3 16.5 16.64 -2.92% 57,425 97,282,183
2024-02-27 17.07 17.2 16.86 17.14 +0.23% 50,738 86,390,371
2024-02-26 16.08 17.26 16.05 17.1 +5.75% 77,590 130,189,512
2024-02-23 16.1 16.27 15.9 16.17 +0.25% 47,488 76,632,738
2024-02-22 15.8 16.3 15.75 16.13 +1.07% 48,926 78,434,977
2024-02-21 15.75 16.28 15.52 15.96 +0.82% 51,355 81,692,263
2024-02-20 15.9 16.02 15.69 15.83 -1.19% 25,869 40,996,712
2024-02-19 15.93 16.29 15.72 16.02 +0.56% 41,743 66,530,447
2024-02-08 15.29 16.07 15.19 15.93 +2.91% 44,632 69,976,595
2024-02-07 15.72 15.72 15 15.48 -0.06% 60,260 92,346,394
2024-02-06 14.93 16.03 14.07 15.49 +1.04% 66,547 100,203,730
2024-02-05 15.92 15.97 14.88 15.33 -5.37% 85,379 131,036,490
2024-02-02 16.72 17.28 15.58 16.2 -3.57% 125,648 205,575,763
2024-02-01 18 18 16.41 16.8 -7.84% 153,404 261,835,320
2024-01-31 17.62 18.49 17.51 18.23 +1.62% 132,654 240,486,237
2024-01-30 17.71 18.5 16.75 17.94 -3.44% 113,699 203,262,944
2024-01-29 17.65 18.71 17.52 18.58 +4.09% 163,373 298,776,793
2024-01-26 18.22 18.76 17.68 17.85 -9.11% 245,944 443,977,121
2024-01-25 18.99 20.28 18.73 19.64 +6.51% 289,176 579,456,017
2024-01-24 16.69 18.44 16.57 18.44 +10.02% 72,330 129,678,275
2024-01-23 16.43 16.97 16 16.76 +1.33% 23,525 38,946,495
2024-01-22 16.72 16.97 16.2 16.54 -1.84% 31,513 52,251,506
2024-01-19 16.61 16.9 16.54 16.85 -0.3% 25,882 43,253,745
2024-01-18 16.15 16.9 15.72 16.9 +4.84% 31,235 50,866,233
2024-01-17 16.02 16.35 15.85 16.12 +0.75% 22,293 35,863,140
2024-01-16 15.85 16 15.61 16 +0.88% 13,248 20,899,302
2024-01-15 15.72 16.14 15.72 15.86 -0.69% 10,043 16,030,858
2024-01-12 16.08 16.21 15.9 15.97 -1.24% 12,254 19,653,736
2024-01-11 15.9 16.42 15.58 16.17 0% 27,722 44,169,107
2024-01-10 15.69 16.35 15.58 16.17 +3.06% 27,858 44,792,564
2024-01-09 15.66 15.89 15.53 15.69 -0.32% 11,237 17,648,068
2024-01-08 15.62 15.89 15.4 15.74 -0.06% 14,663 22,964,622
2024-01-05 15.99 16.06 15.51 15.75 -1.99% 23,311 36,710,223
2024-01-04 16 16.62 15.88 16.07 +1.2% 44,165 71,678,900
2024-01-03 15.55 16.32 15.51 15.88 +2.19% 26,613 42,448,728
2024-01-02 15.36 15.77 15.32 15.54 +1.17% 12,543 19,548,160

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

чЫКшп║цАЭ 688710

2024年至今

хоЮш╛╛щЫЖхЫв 600734

近半年

хНОхЯЯц▒╜ш╜ж 600741

近半年

хЫ╜ш┤зшИк 001391

2023年全年

цШншбНцЦ░шНп 603127

近半年

хиБхКЫф╝ахКи 300904

近三个月

хЫ╜щгОцЦ░цЭР 000859

近三个月

щб║ч╜СчзСцКА 300113

2023年全年

хИЫшААчзСцКА 688259

近半年

ц╡╖щ╗ШчзСцКА 300084

2024年至今

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
生物医药
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
芯片

хглхЕ░х╛о (600460)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
AI人工智能

шИкхоЗх╛о (300053)

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