цБТц╢жшВбф╗╜ 603985

数据更新至:

添加到对比分析

13.78 -0.14%

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
-0.14% -0.02
13.79
开盘价
14.36
最高价
13.62
最低价
146,022
成交量
数据更新至: 2025-03-25

技术指标

14.50
MA5 (5日均线)
14.74
MA10 (10日均线)
14.17
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 13.79 14.36 13.62 13.78 -0.14% 146,022 203,528,498
2025-03-24 15.16 15.17 13.78 13.8 -9.86% 372,504 529,479,172
2025-03-21 14.66 15.78 14.65 15.31 +3.45% 398,200 610,552,025
2025-03-20 14.53 15.15 14.31 14.8 0% 239,160 354,611,119
2025-03-19 15.24 16.12 14.66 14.8 -2.7% 358,495 548,942,596
2025-03-18 15.66 15.84 15.12 15.21 -2.25% 288,791 445,367,479
2025-03-17 14.95 15.68 14.63 15.56 +2.64% 379,569 577,740,305
2025-03-14 14.26 15.55 14.26 15.16 +4.12% 396,333 595,568,591
2025-03-13 14.45 14.97 14.29 14.56 +0.76% 271,366 395,482,236
2025-03-12 14.3 14.98 14.17 14.45 +2.56% 305,120 444,383,868
2025-03-11 13.9 14.13 13.74 14.09 +0.36% 188,478 262,778,678
2025-03-10 14.08 14.57 13.83 14.04 -3.17% 278,965 393,257,621
2025-03-07 14.4 15.36 14.06 14.5 +0.62% 440,657 647,625,011
2025-03-06 15 15 14.24 14.41 +0.07% 627,885 914,974,487
2025-03-05 13.33 14.4 13.26 14.4 +10.01% 284,349 406,297,703
2025-03-04 13.57 13.69 12.93 13.09 -2.46% 315,887 414,307,826
2025-03-03 12.28 13.42 12.28 13.42 +10% 120,255 158,091,141
2025-02-28 12.77 12.77 12.16 12.2 -4.09% 97,070 120,318,691
2025-02-27 12.8 12.95 12.48 12.72 -2.3% 129,626 165,028,611
2025-02-26 13.33 13.43 12.95 13.02 +0.62% 133,414 174,444,040
2025-02-25 12.63 13.15 12.62 12.94 +0.31% 125,588 162,361,133
2025-02-24 13.03 13.14 12.67 12.9 -1% 154,430 198,437,592
2025-02-21 12.65 13.05 12.61 13.03 +3.49% 182,871 235,927,055
2025-02-20 12.5 12.64 12.34 12.59 +1.21% 101,567 127,316,444
2025-02-19 12.05 12.49 12.05 12.44 -0.4% 136,471 168,382,711
2025-02-18 12.89 13.05 12.49 12.49 -3.48% 168,882 214,474,138
2025-02-17 13.28 13.3 12.73 12.94 +0.23% 173,976 225,957,131
2025-02-14 13 13.3 12.71 12.91 -1.9% 167,381 216,662,498
2025-02-13 12.65 13.33 12.61 13.16 +4.03% 275,956 357,775,760
2025-02-12 12.57 13.05 12.27 12.65 +0.48% 227,282 288,981,738
2025-02-11 12.68 13.61 12.39 12.59 +1.7% 349,139 447,505,092
2025-02-10 11.41 12.38 11.28 12.38 +10.04% 89,383 105,987,809
2025-02-07 10.86 11.39 10.84 11.25 +3.78% 115,370 129,152,304
2025-02-06 10.54 10.89 10.42 10.84 +2.65% 72,439 77,665,717
2025-02-05 10.26 10.65 10.26 10.56 +3.83% 74,868 78,701,604
2025-01-27 10.6 10.69 10.16 10.17 -3.33% 64,843 67,304,768
2025-01-24 10.36 10.57 10.26 10.52 +2.04% 57,540 60,036,926
2025-01-23 10.57 10.79 10.31 10.31 -1.53% 73,122 77,310,889
2025-01-22 10.55 10.59 10.38 10.47 -1.13% 49,353 51,779,340
2025-01-21 10.8 10.89 10.52 10.59 -2.22% 67,318 71,485,124
2025-01-20 10.8 10.97 10.74 10.83 -0.37% 61,841 67,052,762
2025-01-17 10.79 11.25 10.71 10.87 +0.74% 92,789 101,551,349
2025-01-16 10.77 11.1 10.69 10.79 +0.94% 68,701 74,719,491
2025-01-15 10.8 10.86 10.6 10.69 -0.74% 63,188 67,725,212
2025-01-14 10.28 10.77 10.21 10.77 +5.69% 83,448 88,086,512
2025-01-13 9.81 10.29 9.81 10.19 -1.16% 63,576 64,208,828
2025-01-10 10.64 10.82 10.3 10.31 -3.1% 77,992 82,616,569
2025-01-09 10.31 10.7 10.3 10.64 +2.31% 73,089 77,466,147
2025-01-08 10.62 10.68 10.12 10.4 -2.44% 79,855 83,013,062
2025-01-07 10.4 10.66 10.28 10.66 +3% 70,015 73,171,429
2025-01-06 10.51 10.61 10.06 10.35 -1.71% 64,675 67,162,985
2025-01-03 11.2 11.26 10.38 10.53 -5.9% 97,074 104,729,150
2025-01-02 11.68 11.77 11.07 11.19 -4.2% 86,885 99,254,958
2024-12-31 12.34 12.42 11.66 11.68 -5.73% 107,816 128,938,241
2024-12-30 12.45 12.69 12.1 12.39 +0.16% 91,109 113,141,663
2024-12-27 12.48 12.6 12.26 12.37 0% 79,448 99,035,029
2024-12-26 12.1 12.6 12.02 12.37 +1.56% 90,604 111,848,213
2024-12-25 13 13.06 12.16 12.18 -6.45% 146,813 181,496,387
2024-12-24 12.94 13.3 12.82 13.02 +0.62% 88,635 115,527,300
2024-12-23 13.51 13.64 12.85 12.94 -3.72% 100,375 132,264,133
2024-12-20 13.65 13.78 13.38 13.44 -2.25% 121,742 165,188,801
2024-12-19 12.91 14.28 12.72 13.75 +2.77% 221,174 295,672,993
2024-12-18 13.35 13.55 13.19 13.38 -0.67% 93,487 125,347,367
2024-12-17 13.83 14 13.38 13.47 -4.2% 133,278 181,991,850
2024-12-16 14.4 14.4 13.81 14.06 -3.37% 209,812 294,843,940
2024-12-13 14.62 15 14.41 14.55 -1.15% 258,143 379,621,649
2024-12-12 14.71 14.97 14.23 14.72 -0.81% 282,065 410,584,395
2024-12-11 14.07 15.19 13.89 14.84 +5.47% 418,673 609,918,432
2024-12-10 14.7 14.85 14.06 14.07 -1.12% 410,547 590,700,406
2024-12-09 13.01 14.23 12.95 14.23 +9.97% 222,623 307,637,936
2024-12-06 12.79 13.01 12.46 12.94 +1.17% 107,592 137,330,104
2024-12-05 12.4 12.94 12.34 12.79 +2.73% 100,066 127,286,215
2024-12-04 12.8 12.83 12.36 12.45 -2.73% 77,320 97,268,441
2024-12-03 12.94 13 12.58 12.8 -0.54% 91,267 116,815,267
2024-12-02 12.6 13.07 12.6 12.87 +2.14% 103,777 132,930,594
2024-11-29 12.51 12.73 12.2 12.6 +0.64% 96,880 121,045,042
2024-11-28 12.5 12.85 12.48 12.52 +0.32% 106,097 134,549,357
2024-11-27 12.22 12.48 11.91 12.48 +1.46% 92,353 112,158,887
2024-11-26 12.63 12.76 12.25 12.3 -3.15% 85,496 106,545,006
2024-11-25 12.79 12.95 12.4 12.7 +0.63% 104,572 131,898,104
2024-11-22 13.65 13.66 12.6 12.62 -4.32% 168,179 221,620,543
2024-11-21 13.06 13.63 12.98 13.19 +1.07% 142,299 188,686,275
2024-11-20 12.53 13.33 12.5 13.05 +4.15% 180,241 234,650,088
2024-11-19 12.02 12.53 12.02 12.53 +3.55% 110,781 136,582,541
2024-11-18 12.81 12.93 12.01 12.1 -5.39% 141,144 173,933,815
2024-11-15 13.45 13.5 12.77 12.79 -3.47% 127,380 167,933,425
2024-11-14 13.8 13.8 13.18 13.25 -3.64% 107,704 145,131,906
2024-11-13 13.92 14.01 13.41 13.75 -1.57% 138,936 189,653,974
2024-11-12 14.47 14.55 13.78 13.97 -3.32% 209,496 295,532,035
2024-11-11 13.98 14.55 13.98 14.45 +2.12% 230,698 331,204,746
2024-11-08 13.98 14.3 13.95 14.15 +1.65% 219,622 310,373,477
2024-11-07 13.71 14.09 13.31 13.92 +0.72% 233,517 319,859,947
2024-11-06 13.51 14.5 13.51 13.82 +2.29% 284,593 399,052,363
2024-11-05 13.67 13.74 13.35 13.51 -0.3% 229,516 310,870,097
2024-11-04 12.55 13.77 12.55 13.55 0% 254,922 342,924,160
2024-11-01 14.55 14.55 13.55 13.55 -9.97% 304,406 420,711,039
2024-10-31 15 15.97 14.65 15.05 +3.15% 547,696 831,555,662
2024-10-30 14.6 16.08 14.21 14.59 -3.25% 652,370 983,297,885
2024-10-29 14.3 15.08 14.02 15.08 +9.99% 628,027 923,294,055
2024-10-28 13.71 13.71 12.92 13.71 +10.03% 476,278 643,481,029
2024-10-25 11.28 12.46 11.28 12.46 +9.97% 182,344 219,933,897
2024-10-24 11.78 11.78 11.26 11.33 -3.9% 149,496 170,207,806
2024-10-23 11.54 11.95 11.42 11.79 +3.15% 225,026 264,104,374
2024-10-22 11.05 11.54 10.9 11.43 +3.44% 145,014 163,331,673
2024-10-21 11.11 11.34 10.98 11.05 +1.38% 125,924 140,198,381
2024-10-18 10.55 11.18 10.44 10.9 +3.91% 153,162 165,721,682
2024-10-17 10.75 10.9 10.47 10.49 -1.96% 85,597 91,406,924
2024-10-16 10.68 10.88 10.58 10.7 -0.37% 85,392 91,559,569
2024-10-15 11.09 11.21 10.73 10.74 -3.68% 97,477 106,935,158
2024-10-14 10.95 11.16 10.55 11.15 +3.62% 112,602 122,653,512
2024-10-11 11.4 11.4 10.6 10.76 -6.19% 122,113 133,891,398
2024-10-10 11.3 12.06 11.22 11.47 -2.55% 177,423 206,182,389
2024-10-09 12.82 12.82 11.77 11.77 -10.02% 215,490 261,745,460
2024-10-08 13.17 13.17 12.31 13.08 +9.27% 272,315 350,401,822
2024-09-30 11.21 11.97 11.21 11.97 +10.02% 213,943 251,443,623
2024-09-27 10.58 10.9 10.48 10.88 +5.22% 90,324 96,769,832
2024-09-26 9.82 10.35 9.76 10.34 +5.4% 122,916 124,345,726
2024-09-25 9.77 10.11 9.75 9.81 +1.45% 105,670 104,928,996
2024-09-24 9.09 9.67 9.09 9.67 +6.38% 118,177 111,362,154
2024-09-23 9.01 9.18 8.91 9.09 +0.78% 49,282 44,796,880
2024-09-20 9.21 9.25 8.96 9.02 -2.06% 52,176 47,350,831
2024-09-19 8.9 9.29 8.86 9.21 +4.19% 71,943 65,602,112
2024-09-18 8.98 9.08 8.74 8.84 -1.78% 48,381 42,740,053
2024-09-13 9.3 9.37 9 9 -3.64% 49,311 45,027,562
2024-09-12 9.45 9.62 9.31 9.34 -0.21% 50,677 48,000,480
2024-09-11 9.32 9.5 9.21 9.36 +0.43% 47,318 44,381,499
2024-09-10 9.23 9.4 9.02 9.32 +0.98% 54,828 50,399,021
2024-09-09 9.26 9.39 9.16 9.23 -0.97% 43,051 39,809,370
2024-09-06 9.54 9.6 9.32 9.32 -2.61% 47,894 44,940,466
2024-09-05 9.53 9.65 9.48 9.57 +0.53% 40,768 38,920,688
2024-09-04 9.5 9.7 9.44 9.52 -0.73% 47,273 45,187,953
2024-09-03 9.4 9.73 9.29 9.59 +2.57% 63,618 60,746,526
2024-09-02 9.78 9.92 9.35 9.35 -4.69% 58,776 56,359,748
2024-08-30 9.7 9.97 9.57 9.81 +1.76% 62,833 61,701,713
2024-08-29 9.49 9.72 9.33 9.64 +1.9% 47,697 45,764,523
2024-08-28 9.38 9.58 9.23 9.46 +1.07% 43,941 41,497,672
2024-08-27 9.54 9.54 9.28 9.36 -2.3% 53,281 49,985,473
2024-08-26 9.38 9.62 9.32 9.58 +2.46% 49,150 46,714,847
2024-08-23 9.36 9.44 9.23 9.35 0% 39,229 36,656,871
2024-08-22 9.6 9.72 9.34 9.35 -2.3% 43,211 40,965,080
2024-08-21 9.48 9.61 9.43 9.57 +0.31% 39,936 38,123,727
2024-08-20 9.8 9.8 9.48 9.54 -2.25% 46,488 44,617,931
2024-08-19 9.99 10 9.76 9.76 -2.3% 56,208 55,360,877
2024-08-16 10.18 10.23 9.98 9.99 -1.77% 47,532 48,017,063
2024-08-15 10.05 10.32 9.88 10.17 +1.29% 66,053 66,893,053
2024-08-14 10.24 10.25 10.01 10.04 -1.57% 37,643 37,958,398
2024-08-13 10.08 10.2 9.88 10.2 +1.19% 48,495 48,785,316
2024-08-12 10.26 10.32 9.99 10.08 -1.37% 51,563 52,047,443
2024-08-09 10.53 10.62 10.22 10.22 -2.29% 63,423 65,840,599
2024-08-08 10.73 10.73 10.31 10.46 -2.52% 69,200 72,471,580
2024-08-07 10.95 10.99 10.73 10.73 -1.56% 57,384 62,095,276
2024-08-06 10.72 11.01 10.71 10.9 +3.02% 81,134 88,041,665
2024-08-05 11.19 11.29 10.57 10.58 -5.03% 98,141 107,103,474
2024-08-02 11.35 11.6 11.13 11.14 -2.37% 77,894 88,428,435
2024-08-01 11.46 11.8 11.28 11.41 -0.44% 93,798 108,059,618
2024-07-31 10.88 11.5 10.79 11.46 +5.52% 95,799 107,801,327
2024-07-30 10.75 10.96 10.66 10.86 +0.46% 57,655 62,441,637
2024-07-29 11.08 11.16 10.78 10.81 -2.35% 61,694 67,093,868
2024-07-26 10.78 11.22 10.73 11.07 +2.5% 77,847 85,895,550
2024-07-25 10.6 10.98 10.55 10.8 +0.75% 76,217 82,217,792
2024-07-24 10.8 10.99 10.53 10.72 -0.37% 91,951 98,955,238
2024-07-23 11.04 11.1 10.73 10.76 -2.36% 45,797 50,055,619
2024-07-22 10.9 11.2 10.8 11.02 +1.29% 63,143 69,628,220
2024-07-19 10.7 11 10.57 10.88 +1.68% 55,250 59,745,138
2024-07-18 10.66 10.79 10.42 10.7 -0.56% 50,882 53,886,982
2024-07-17 10.99 11.01 10.71 10.76 -1.47% 48,728 52,677,386
2024-07-16 10.97 11.03 10.68 10.92 +0.37% 50,339 54,788,987
2024-07-15 11.2 11.22 10.82 10.88 -3.03% 46,877 51,243,606
2024-07-12 11.37 11.44 11.18 11.22 -1.32% 62,517 70,646,975
2024-07-11 10.8 11.45 10.79 11.37 +6.06% 102,361 114,913,050
2024-07-10 10.96 11.02 10.7 10.72 -2.1% 63,738 69,137,306
2024-07-09 10.82 11.03 10.56 10.95 +1.58% 63,039 68,230,128
2024-07-08 11.2 11.2 10.73 10.78 -3.75% 61,365 66,670,125
2024-07-05 11.19 11.31 10.96 11.2 -0.09% 50,093 55,914,371
2024-07-04 11.6 11.72 11.18 11.21 -3.86% 64,025 72,890,065
2024-07-03 11.89 11.95 11.65 11.66 -2.1% 51,175 60,226,325
2024-07-02 11.96 12.13 11.84 11.91 -0.58% 49,989 59,771,688
2024-07-01 11.86 12.04 11.64 11.98 +0.67% 54,286 64,376,694
2024-06-28 11.8 12.19 11.72 11.9 +0.85% 71,758 86,340,948
2024-06-27 12.05 12.17 11.75 11.8 -1.75% 74,116 88,557,205
2024-06-26 11.55 12.04 11.25 12.01 +4.62% 92,660 107,888,055
2024-06-25 11.66 11.72 11.37 11.48 -0.52% 82,522 95,139,809
2024-06-24 11.84 12.12 11.52 11.54 -6.86% 113,029 132,962,707
2024-06-21 12.68 12.77 12.38 12.39 -2.44% 63,476 79,497,187
2024-06-20 13.44 13.44 12.7 12.7 -4.73% 66,551 86,138,104
2024-06-19 13.58 13.72 13.32 13.33 -1.77% 50,067 67,337,253
2024-06-18 13.34 13.66 13.33 13.57 +1.88% 64,983 88,011,725
2024-06-17 13.59 13.59 13.31 13.32 -1.62% 52,147 70,043,927
2024-06-14 13.8 13.8 13.42 13.54 -1.02% 57,756 78,122,903
2024-06-13 13.83 13.95 13.62 13.68 -0.65% 70,402 96,741,075
2024-06-12 13.65 13.91 13.58 13.77 +1.92% 89,930 123,550,671
2024-06-11 13.06 13.55 12.71 13.51 +3.37% 117,783 156,281,158
2024-06-07 13.18 13.4 12.91 13.07 -0.38% 95,094 124,748,769
2024-06-06 13.98 14.06 12.97 13.12 -6.22% 150,086 199,989,003
2024-06-05 14.37 14.4 13.95 13.99 -2.78% 59,176 83,799,050
2024-06-04 14.78 14.82 14.21 14.39 -2.31% 82,172 117,946,144
2024-06-03 15.2 15.25 14.58 14.73 -3.09% 81,282 120,446,721
2024-05-31 15.2 15.3 15.08 15.2 +0.73% 53,196 80,965,732
2024-05-30 15.26 15.38 15.05 15.09 -1.05% 47,799 72,418,819
2024-05-29 15.26 15.54 15.15 15.25 -0.46% 54,518 83,637,914
2024-05-28 15.45 15.65 15.24 15.32 -0.39% 63,751 98,531,266
2024-05-27 15.53 15.58 15 15.38 -0.26% 69,675 105,944,105
2024-05-24 15.81 15.9 15.42 15.42 -2.34% 71,869 111,998,526
2024-05-23 16.39 16.41 15.71 15.79 -2.71% 80,689 128,583,457
2024-05-22 15.94 16.43 15.92 16.23 +1.82% 85,426 138,006,633
2024-05-21 16.44 16.49 15.88 15.94 -2.8% 94,262 151,236,255
2024-05-20 16.66 16.85 16.27 16.4 -2.09% 106,179 175,650,496
2024-05-17 16.6 16.83 16.39 16.75 +0.6% 75,057 124,683,858
2024-05-16 16.95 17.1 16.62 16.65 -1.6% 90,732 152,843,625
2024-05-15 17.35 17.35 16.89 16.92 -1.69% 70,921 120,866,836
2024-05-14 17.08 17.42 17.04 17.21 +0.88% 76,317 131,449,387
2024-05-13 17.45 17.45 16.95 17.06 -2.57% 83,510 143,283,381
2024-05-10 18.08 18.16 17.41 17.51 -2.67% 89,641 157,643,889
2024-05-09 17.69 18.18 17.69 17.99 +1.7% 93,991 169,303,854
2024-05-08 18.08 18.1 17.66 17.69 -2.21% 80,784 143,882,353
2024-05-07 18 18.28 17.83 18.09 +0.84% 106,480 192,364,178
2024-05-06 18.27 18.58 17.81 17.94 -1.75% 153,307 278,224,083
2024-04-30 18.5 18.72 17.84 18.26 -1.35% 151,442 276,613,657
2024-04-29 17.97 18.63 17.9 18.51 +2.89% 142,086 260,920,305
2024-04-26 16.94 18.26 16.9 17.99 +6.2% 201,347 357,651,229
2024-04-25 17.21 17.42 16.91 16.94 -2.92% 131,663 225,209,875
2024-04-24 17.11 17.57 17.03 17.45 +2.53% 118,679 206,186,491
2024-04-23 17.14 17.4 16.91 17.02 +0.77% 101,406 173,831,303
2024-04-22 16.7 17.26 16.5 16.89 -2.82% 106,752 180,481,084
2024-04-19 17.75 17.91 17.28 17.38 -2.63% 103,043 180,350,414
2024-04-18 18 18.29 17.46 17.85 -0.45% 150,709 270,016,609
2024-04-17 16.36 17.93 16.36 17.93 +10% 208,722 365,168,303
2024-04-16 18 18.04 16.3 16.3 -9.99% 192,389 324,176,153
2024-04-15 18.88 19.05 17.78 18.11 -4.18% 178,783 325,916,467
2024-04-12 19.27 19.48 18.87 18.9 -1.41% 111,607 213,726,807
2024-04-11 19.08 19.43 18.92 19.17 -0.21% 114,468 220,137,450
2024-04-10 20.41 20.43 19.14 19.21 -5.79% 190,528 372,774,780
2024-04-09 19.88 20.74 19.88 20.39 +2.62% 183,235 374,560,882
2024-04-08 20.67 20.74 19.86 19.87 -3.92% 168,408 340,495,703
2024-04-03 21.66 21.84 20.44 20.68 -4.3% 241,444 503,765,228
2024-04-02 23.19 23.48 21.31 21.61 -6.81% 318,041 708,126,882
2024-04-01 23.01 23.64 22.65 23.19 -0.04% 221,100 509,644,749
2024-03-29 24.22 24.26 23 23.2 -4.41% 256,850 604,103,226
2024-03-28 23.08 24.99 23.08 24.27 +2.45% 373,041 901,642,360
2024-03-27 24.96 25.24 22.4 23.69 -4.55% 468,027 1,117,451,896
2024-03-26 24.2 25.89 23.53 24.82 +0.69% 634,132 1,597,688,535
2024-03-25 23.64 25.65 22.82 24.65 +3.35% 455,754 1,111,829,202
2024-03-22 23.7 24.57 23.39 23.85 -0.38% 302,036 725,821,146
2024-03-21 24.94 25.08 23.6 23.94 -4.01% 313,761 763,011,770
2024-03-20 24.48 25.2 24.2 24.94 +0.04% 370,691 910,969,549
2024-03-19 23.65 25.96 23.42 24.93 +5.46% 523,100 1,284,198,311
2024-03-18 22.36 24.58 22.1 23.64 +5.49% 500,665 1,171,624,208
2024-03-15 22.42 22.66 21.75 22.41 -2.73% 416,299 924,109,677
2024-03-14 22.15 23.79 21.95 23.04 +4.97% 815,825 1,868,097,263
2024-03-13 20.3 21.95 20 21.95 +10.03% 340,191 716,301,066
2024-03-12 19.95 20.16 19.64 19.95 +1.48% 206,285 410,507,135
2024-03-11 19.18 19.76 19.14 19.66 +0.2% 185,676 361,793,313
2024-03-08 19.44 19.69 19.04 19.62 +1.71% 210,777 409,862,956
2024-03-07 20.32 20.38 19.08 19.29 -5.02% 344,514 678,255,214
2024-03-06 19.66 20.68 19.55 20.31 +3.25% 395,957 799,486,622
2024-03-05 19.67 20.29 19.39 19.67 -0.66% 399,392 796,736,813
2024-03-04 19.39 19.88 18.99 19.8 +2.86% 336,533 658,435,952
2024-03-01 19.39 19.65 18.87 19.25 +0.36% 284,614 546,420,043
2024-02-29 17.78 19.3 17.78 19.18 +3.56% 339,719 640,698,273
2024-02-28 20.43 20.95 18.52 18.52 -10.01% 508,451 1,009,788,519
2024-02-27 18.94 20.67 18.73 20.58 +6.91% 447,896 881,334,763
2024-02-26 18.54 19.62 18.05 19.25 +3.83% 468,503 887,927,235
2024-02-23 18.32 18.57 17.76 18.54 +3.58% 393,962 716,390,087
2024-02-22 17.45 18.2 17.04 17.9 +7.12% 388,977 686,062,557
2024-02-21 16.38 17.41 16.12 16.71 +0.97% 248,513 419,154,962
2024-02-20 16.23 16.66 16.01 16.55 +0.91% 231,959 380,211,720
2024-02-19 15.88 16.48 15.78 16.4 +4.66% 316,850 511,394,079
2024-02-08 16.22 16.34 13.79 15.67 +2.42% 409,325 609,783,180
2024-02-07 14.01 15.3 13.76 15.3 +9.99% 86,229 127,516,193
2024-02-06 13.78 14.37 12.7 13.91 -1.35% 208,218 281,818,113
2024-02-05 15.5 15.66 14.1 14.1 -10.02% 147,761 214,171,816
2024-02-02 16.5 16.9 15.06 15.67 -4.86% 127,059 203,168,357
2024-02-01 16.7 17.06 16.37 16.47 -1.85% 101,838 169,921,059
2024-01-31 17.21 18.16 16.7 16.78 -6.1% 159,383 276,918,909
2024-01-30 18.37 18.7 17.83 17.87 -2.72% 76,471 139,407,085
2024-01-29 19.05 19.28 18.36 18.37 -3.57% 87,986 163,943,999
2024-01-26 19.5 19.56 18.95 19.05 -1.96% 94,563 182,250,680
2024-01-25 19.02 19.51 18.77 19.43 +2.53% 114,170 219,440,395
2024-01-24 19.09 19.28 18.32 18.95 +0.16% 103,200 193,916,931
2024-01-23 18.77 19.23 18.71 18.92 +0.64% 130,827 247,735,355
2024-01-22 20.05 20.05 18.45 18.8 -5.86% 122,017 236,123,169
2024-01-19 20.53 20.71 19.93 19.97 -2.68% 85,381 173,165,224
2024-01-18 20.4 20.72 19.93 20.52 +0.15% 125,557 254,058,748
2024-01-17 21.03 21.17 20.47 20.49 -3.26% 74,039 154,375,953
2024-01-16 21.25 21.27 20.82 21.18 -0.33% 88,742 186,599,001
2024-01-15 21.39 21.6 21.15 21.25 -0.75% 77,644 165,711,216
2024-01-12 21.91 22.07 21.4 21.41 -1.92% 90,183 194,959,595
2024-01-11 21.33 22.02 21.3 21.83 +2.34% 121,232 264,267,217
2024-01-10 21.93 21.93 21.33 21.33 -2.42% 83,686 180,350,768
2024-01-09 22 22.35 21.66 21.86 +0.05% 106,326 234,035,025
2024-01-08 22.38 22.58 21.8 21.85 -2.41% 99,588 220,036,651
2024-01-05 22.9 23.11 22.21 22.39 -2.31% 119,409 269,431,110
2024-01-04 23.41 23.54 22.88 22.92 -2.43% 110,602 255,675,097
2024-01-03 23.96 24.11 23.1 23.49 -2.45% 164,575 386,832,336
2024-01-02 24.89 25.07 24.07 24.08 -3.1% 146,230 356,136,561

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┤кщГ╜шИкчй║ 600316

近三个月

хНОшЗ┤щЕТшбМ 300755

2022-2023两年

цАЭш┐ЫцЩ║шГ╜ 003025

近三个月

хИйцЯПчЙ╣ 605167

近三个月

хЖАф╕ЬшгЕхдЗ 000856

近三个月

хоБц│вш┐Ьц┤Л 601022

近三个月

хоЙх┐Ех╣│ 688393

2024年一季度

ф╕нщЗНчзСцКА 603135

2024年一季度

цЩицЫжшИкчй║ 300581

近半年

хЫ╜хНОч╜СхоЙ 000004

2023年全年

热门概念板块

储能电池
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
元宇宙
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今

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