ф║Фц┤▓чЙ╣ч║╕ 605007

数据更新至:

添加到对比分析

12.63 +0.80%

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

12.63
+0.8% +0.1
12.49
开盘价
12.64
最高价
12.49
最低价
12,053
成交量
数据更新至: 2025-03-25

技术指标

12.64
MA5 (5日均线)
12.60
MA10 (10日均线)
12.42
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 12.49 12.64 12.49 12.63 +0.8% 12,053 15,155,474
2025-03-24 12.56 12.65 12.35 12.53 -0.16% 17,807 22,252,475
2025-03-21 12.8 12.88 12.52 12.55 -1.95% 25,777 32,703,933
2025-03-20 12.7 13.3 12.69 12.8 +0.87% 47,366 61,620,853
2025-03-19 12.84 12.87 12.62 12.69 -0.78% 17,246 21,951,255
2025-03-18 12.59 13 12.51 12.79 +1.59% 35,555 45,363,440
2025-03-17 12.6 12.66 12.53 12.59 +0.48% 20,803 26,179,106
2025-03-14 12.37 12.53 12.33 12.53 +1.05% 25,366 31,574,001
2025-03-13 12.43 12.54 12.3 12.4 -0.56% 16,774 20,795,627
2025-03-12 12.45 12.5 12.34 12.47 +0.08% 17,315 21,513,384
2025-03-11 12.48 12.48 12.27 12.46 -0.4% 18,011 22,302,982
2025-03-10 12.24 12.6 12.21 12.51 +2.71% 40,226 50,069,756
2025-03-07 12.15 12.21 12.05 12.18 +0.41% 14,123 17,168,336
2025-03-06 12.14 12.16 12 12.13 +0.75% 15,808 19,124,327
2025-03-05 12.16 12.19 11.97 12.04 -0.91% 19,811 23,854,982
2025-03-04 12.05 12.23 12.05 12.15 -0.65% 14,608 17,697,013
2025-03-03 12.22 12.42 12.18 12.23 +0.16% 22,996 28,274,735
2025-02-28 12.27 12.4 12.17 12.21 -0.97% 22,052 27,047,982
2025-02-27 12.21 12.33 12.11 12.33 +0.65% 18,908 23,121,656
2025-02-26 12.08 12.28 12.08 12.25 +1.49% 17,795 21,728,835
2025-02-25 12.11 12.17 12.03 12.07 -0.66% 10,403 12,598,553
2025-02-24 12.2 12.26 12.09 12.15 -0.57% 14,589 17,711,201
2025-02-21 12.17 12.22 12.07 12.22 +0.08% 17,645 21,459,206
2025-02-20 12.1 12.25 12.01 12.21 +1.16% 19,641 23,838,672
2025-02-19 12.04 12.12 11.96 12.07 -0.33% 21,561 25,928,774
2025-02-18 12.32 12.36 12.05 12.11 -1.78% 18,806 22,966,378
2025-02-17 12.47 12.55 12.29 12.33 -1.12% 20,581 25,463,551
2025-02-14 12.51 12.58 12.44 12.47 -0.64% 11,587 14,480,293
2025-02-13 12.61 12.67 12.54 12.55 -0.79% 10,720 13,501,970
2025-02-12 12.63 12.69 12.52 12.65 -0.32% 13,074 16,479,830
2025-02-11 12.68 12.7 12.53 12.69 +0.08% 11,876 15,004,471
2025-02-10 12.65 12.7 12.55 12.68 +0.48% 14,502 18,333,484
2025-02-07 12.57 12.7 12.48 12.62 +0.4% 20,704 26,075,259
2025-02-06 12.6 12.62 12.42 12.57 +0.56% 16,877 21,159,688
2025-02-05 12.86 12.89 12.46 12.5 -2.87% 20,805 26,250,461
2025-01-27 12.64 12.98 12.6 12.87 +1.82% 22,918 29,365,264
2025-01-24 12.44 12.66 12.4 12.64 +1.12% 21,288 26,712,499
2025-01-23 12.3 13.17 12.25 12.5 +2.04% 34,915 44,310,991
2025-01-22 12.26 12.3 12.09 12.25 0% 11,712 14,310,173
2025-01-21 12.35 12.35 12.14 12.25 -0.49% 10,711 13,088,671
2025-01-20 12.29 12.43 12.24 12.31 +0.24% 10,858 13,373,443
2025-01-17 12.21 12.29 12.12 12.28 +0.66% 7,627 9,334,375
2025-01-16 12.22 12.33 12.11 12.2 0% 10,876 13,311,013
2025-01-15 12.15 12.23 12.04 12.2 +0.49% 13,341 16,199,331
2025-01-14 11.85 12.15 11.85 12.14 +2.36% 17,126 20,650,042
2025-01-13 11.76 11.88 11.49 11.86 +0.85% 12,944 15,224,890
2025-01-10 11.84 11.96 11.74 11.76 -0.68% 12,590 14,912,355
2025-01-09 11.99 12.08 11.8 11.84 -1.42% 18,331 21,846,932
2025-01-08 12.2 12.25 11.8 12.01 -1.88% 16,037 19,257,120
2025-01-07 12.32 12.4 12.05 12.24 -0.49% 13,685 16,674,551
2025-01-06 12.25 12.5 11.92 12.3 +0.74% 13,635 16,688,551
2025-01-03 12.68 12.88 12.2 12.21 -3.71% 19,855 24,749,891
2025-01-02 12.66 13.05 12.56 12.68 -0.86% 20,242 25,887,828
2024-12-31 13.12 13.12 12.73 12.79 -2.07% 18,077 23,267,898
2024-12-30 13.15 13.18 12.98 13.06 -0.68% 12,826 16,791,368
2024-12-27 13.02 13.17 12.97 13.15 +1% 14,592 19,136,319
2024-12-26 12.98 13.21 12.93 13.02 +0.15% 13,997 18,338,755
2024-12-25 13.15 13.16 12.85 13 -0.69% 15,917 20,663,336
2024-12-24 12.88 13.09 12.88 13.09 +1.63% 14,884 19,387,689
2024-12-23 13.42 13.42 12.82 12.88 -3.23% 23,487 30,637,675
2024-12-20 13.28 13.41 13.21 13.31 0% 17,758 23,651,708
2024-12-19 13.21 13.35 13.08 13.31 -0.22% 19,360 25,610,541
2024-12-18 13.45 13.51 13.28 13.34 -1.04% 19,273 25,771,789
2024-12-17 13.99 14 13.26 13.48 -2.74% 32,493 43,969,128
2024-12-16 13.83 14.18 13.69 13.86 +0.87% 36,661 50,835,503
2024-12-13 13.88 14 13.66 13.74 -2% 42,072 58,073,756
2024-12-12 13.58 14.26 13.5 14.02 +3.47% 79,598 111,028,472
2024-12-11 13.36 13.59 13.31 13.55 +1.04% 20,221 27,366,526
2024-12-10 13.71 13.84 13.38 13.41 -0.67% 35,165 47,767,637
2024-12-09 13.51 13.65 13.45 13.5 -0.07% 25,748 34,915,354
2024-12-06 13.43 13.58 13.33 13.51 +0.75% 28,427 38,243,747
2024-12-05 13.15 13.42 13.01 13.41 +2.05% 17,646 23,446,756
2024-12-04 13.46 13.46 13.08 13.14 -1.87% 19,430 25,723,395
2024-12-03 13.46 13.58 13.27 13.39 -0.45% 15,441 20,648,568
2024-12-02 13.38 13.54 13.26 13.45 +0.9% 21,732 29,165,199
2024-11-29 13.02 13.38 12.98 13.33 +1.37% 20,023 26,583,937
2024-11-28 13.17 13.3 13.1 13.15 -0.3% 16,853 22,293,642
2024-11-27 12.98 13.21 12.7 13.19 +1.23% 18,355 23,784,222
2024-11-26 13.1 13.25 12.95 13.03 -0.53% 16,163 21,194,356
2024-11-25 12.82 13.2 12.82 13.1 +1.47% 13,963 18,129,811
2024-11-22 13.47 13.47 12.88 12.91 -3.22% 22,045 28,937,099
2024-11-21 13.27 13.48 13.24 13.34 +0.23% 20,501 27,345,892
2024-11-20 13.18 13.6 13.15 13.31 +0.99% 24,482 32,775,469
2024-11-19 12.98 13.2 12.86 13.18 +1.85% 18,030 23,505,308
2024-11-18 12.92 13.16 12.81 12.94 +0.08% 23,200 30,139,314
2024-11-15 13.04 13.23 12.92 12.93 -1% 21,559 28,225,795
2024-11-14 13.46 13.56 13.06 13.06 -2.97% 26,462 35,077,515
2024-11-13 13.49 13.63 13.19 13.46 -0.15% 30,905 41,380,243
2024-11-12 13.6 13.84 13.34 13.48 -0.59% 55,974 76,581,457
2024-11-11 13.55 13.56 13.31 13.56 -0.22% 43,171 58,046,148
2024-11-08 13.81 13.98 13.52 13.59 -1.16% 50,635 69,132,549
2024-11-07 13.28 13.75 13.25 13.75 +2.69% 46,756 63,692,152
2024-11-06 13.48 13.53 13.3 13.39 -0.07% 38,047 51,080,032
2024-11-05 13.35 13.41 13.21 13.4 +0.75% 47,682 63,536,655
2024-11-04 13.19 13.44 13.12 13.3 +0.23% 26,461 35,077,806
2024-11-01 13.68 13.68 13.21 13.27 -3.14% 24,134 32,319,906
2024-10-31 13.69 13.73 13.5 13.7 0% 28,234 38,452,351
2024-10-30 13.5 13.88 13.45 13.7 +0.44% 32,091 43,831,687
2024-10-29 14.2 14.24 13.61 13.64 -3.33% 44,980 62,062,666
2024-10-28 13.75 14.13 13.55 14.11 +2.69% 59,554 82,934,037
2024-10-25 13.38 13.77 13.12 13.74 +2.77% 67,720 91,408,720
2024-10-24 13.25 13.46 13.2 13.37 +0.83% 29,681 39,607,553
2024-10-23 13.3 13.42 13.18 13.26 -0.3% 36,601 48,595,168
2024-10-22 13.04 13.38 13.04 13.3 +2.15% 43,150 57,234,197
2024-10-21 12.8 13.1 12.73 13.02 +2.6% 47,480 61,587,100
2024-10-18 12.46 12.79 12.34 12.69 +1.36% 32,685 41,148,720
2024-10-17 12.73 12.79 12.51 12.52 -1.34% 18,713 23,684,533
2024-10-16 12.53 12.75 12.51 12.69 -0.24% 18,769 23,728,314
2024-10-15 13.01 13.04 12.71 12.72 -2% 33,170 42,694,867
2024-10-14 13 13.05 12.5 12.98 +1.72% 36,330 46,745,912
2024-10-11 13.22 13.25 12.7 12.76 -3.48% 28,621 37,018,797
2024-10-10 12.95 13.42 12.91 13.22 +1.23% 45,080 59,506,629
2024-10-09 14.01 14.2 13.04 13.06 -9.87% 70,587 94,818,287
2024-10-08 15.31 15.31 13.81 14.49 +4.09% 104,523 152,330,325
2024-09-30 13.28 13.93 12.81 13.92 +9.26% 95,703 128,970,467
2024-09-27 12.3 12.84 12.27 12.74 +4.6% 39,382 49,361,627
2024-09-26 11.82 12.2 11.68 12.18 +3.4% 38,315 45,728,224
2024-09-25 11.85 12.1 11.77 11.78 +0.26% 45,650 54,402,717
2024-09-24 11.55 11.77 11.38 11.75 +1.29% 62,335 72,335,221
2024-09-23 11.15 12.16 11.01 11.6 +4.98% 71,708 83,879,497
2024-09-20 11.2 11.22 10.95 11.05 -1.34% 19,818 21,860,161
2024-09-19 10.79 11.33 10.79 11.2 +4.19% 32,620 36,320,297
2024-09-18 10.88 10.9 10.6 10.75 -1.38% 16,745 17,924,275
2024-09-13 11.25 11.29 10.82 10.9 -3.11% 28,175 30,974,034
2024-09-12 11.42 11.54 11.22 11.25 -1.49% 16,400 18,623,763
2024-09-11 11.35 11.51 11.28 11.42 +0.09% 15,056 17,212,099
2024-09-10 11.39 11.45 11.19 11.41 +0.09% 19,903 22,522,551
2024-09-09 11.68 11.68 11.34 11.4 -1.3% 24,678 28,356,164
2024-09-06 11.84 11.85 11.5 11.55 -1.95% 19,973 23,144,005
2024-09-05 11.82 11.93 11.71 11.78 -0.34% 21,436 25,271,588
2024-09-04 11.87 12 11.78 11.82 -0.92% 25,609 30,370,614
2024-09-03 11.68 11.98 11.63 11.93 +2.23% 27,826 33,031,821
2024-09-02 11.63 11.95 11.46 11.67 +0.26% 40,739 47,719,817
2024-08-30 11.51 11.75 11.3 11.64 +1.13% 39,806 46,069,348
2024-08-29 11.31 11.53 11.22 11.51 +2.4% 25,565 29,103,364
2024-08-28 11.17 11.34 11.09 11.24 +0.63% 14,020 15,762,665
2024-08-27 11.1 11.22 11.06 11.17 +0.18% 12,120 13,505,628
2024-08-26 11.06 11.26 11.06 11.15 +0.81% 17,531 19,556,024
2024-08-23 10.91 11.08 10.91 11.06 +0.82% 16,876 18,562,100
2024-08-22 11.1 11.16 10.91 10.97 -1.17% 17,097 18,844,860
2024-08-21 11.16 11.25 11.06 11.1 -1.25% 20,789 23,150,947
2024-08-20 11.46 11.48 11.21 11.24 -2.01% 23,656 26,783,747
2024-08-19 11.62 11.62 11.38 11.47 +0.17% 30,814 35,336,535
2024-08-16 11.9 11.91 11.33 11.45 -4.66% 62,660 71,921,250
2024-08-15 11.94 12.08 11.88 12.01 +0.08% 18,731 22,453,761
2024-08-14 12.1 12.12 11.91 12 -0.74% 12,905 15,470,495
2024-08-13 11.97 12.11 11.9 12.09 +0.58% 13,676 16,438,709
2024-08-12 11.9 12.08 11.8 12.02 +1.01% 14,668 17,579,138
2024-08-09 12 12.09 11.87 11.9 -0.83% 14,485 17,368,252
2024-08-08 11.81 12.07 11.76 12 +1.18% 20,959 25,020,980
2024-08-07 12.29 12.3 11.83 11.86 -3.1% 31,558 37,700,471
2024-08-06 12.16 12.36 12.1 12.24 +2.09% 29,957 36,629,801
2024-08-05 12.09 12.43 11.94 11.99 -0.25% 29,047 35,424,362
2024-08-02 12.16 12.18 11.96 12.02 -1.39% 22,603 27,265,125
2024-08-01 12.52 12.52 12.1 12.19 -2.4% 29,859 36,619,699
2024-07-31 11.88 12.53 11.73 12.49 +5.67% 32,631 39,964,382
2024-07-30 11.85 11.9 11.63 11.82 +0.17% 12,532 14,767,259
2024-07-29 11.97 11.97 11.66 11.8 -1.42% 17,991 21,181,300
2024-07-26 11.61 12.04 11.41 11.97 +3.64% 28,589 33,982,210
2024-07-25 11.4 11.68 11.23 11.55 +0.79% 23,555 26,989,271
2024-07-24 11.83 11.88 11.45 11.46 -3.29% 32,699 38,003,590
2024-07-23 12.31 12.34 11.83 11.85 -3.58% 30,711 36,879,542
2024-07-22 12.53 12.58 12.21 12.29 -1.99% 25,814 31,885,354
2024-07-19 12.55 12.62 12.34 12.54 -0.16% 21,539 26,890,097
2024-07-18 12.73 12.73 12.4 12.56 -1.72% 20,815 26,059,501
2024-07-17 13.06 13.06 12.57 12.78 -2.29% 27,207 34,653,669
2024-07-16 13.27 13.36 12.99 13.08 -1.36% 23,767 31,137,528
2024-07-15 13.48 13.56 13.22 13.26 -1.63% 19,876 26,436,073
2024-07-12 13.36 13.58 13.27 13.48 +1.13% 34,099 45,728,712
2024-07-11 13.13 13.48 13 13.33 +2.38% 53,038 70,512,823
2024-07-10 13.27 13.44 12.62 13.02 +3.42% 72,516 95,038,538
2024-07-09 12.41 12.6 12.2 12.59 +1.94% 20,025 24,807,971
2024-07-08 12.68 12.68 12.3 12.35 -2.22% 12,224 15,198,202
2024-07-05 12.38 12.68 12.24 12.63 +1.36% 14,924 18,647,366
2024-07-04 12.69 12.8 12.39 12.46 -2.5% 12,488 15,680,973
2024-07-03 12.9 12.95 12.65 12.78 -0.85% 11,839 15,131,712
2024-07-02 12.88 13.02 12.76 12.89 -0.39% 13,983 18,051,431
2024-07-01 12.76 13.01 12.51 12.94 +2.45% 17,948 23,098,311
2024-06-28 12.72 13.01 12.51 12.63 -1.48% 22,132 28,235,113
2024-06-27 13.01 13.15 12.8 12.82 -1.38% 19,107 24,812,979
2024-06-26 12.52 13.02 12.5 13 +2.85% 14,763 18,853,515
2024-06-25 12.36 12.82 12.3 12.64 +2.27% 17,678 22,269,609
2024-06-24 12.75 12.75 12.3 12.36 -3.44% 22,482 28,050,629
2024-06-21 12.82 12.92 12.66 12.8 -0.16% 12,262 15,730,178
2024-06-20 12.98 13.08 12.77 12.82 -1.23% 12,394 15,962,707
2024-06-19 13.03 13.14 12.9 12.98 -0.92% 11,448 14,852,019
2024-06-18 12.94 13.14 12.91 13.1 +0.69% 15,268 19,961,345
2024-06-17 12.94 13.11 12.91 13.01 -0.61% 13,753 17,889,329
2024-06-14 13.28 13.28 12.91 13.09 -0.46% 14,122 18,424,662
2024-06-13 13.39 13.39 13.04 13.15 -0.75% 16,754 22,099,388
2024-06-12 13.19 13.45 13.09 13.25 +0.53% 13,950 18,533,743
2024-06-11 13.3 13.3 12.99 13.18 -0.68% 15,839 20,855,559
2024-06-07 13.12 13.38 13.12 13.27 +1.3% 21,273 28,236,979
2024-06-06 13.53 13.64 12.89 13.1 -3.25% 31,068 40,882,328
2024-06-05 13.74 13.88 13.51 13.54 -2.52% 18,200 24,867,339
2024-06-04 13.82 13.96 13.66 13.89 +0.65% 19,158 26,412,875
2024-06-03 14.14 14.29 13.65 13.8 -2.54% 28,130 39,112,405
2024-05-31 14.2 14.27 14.01 14.16 +0.43% 15,521 21,955,186
2024-05-30 14.25 14.48 14.04 14.1 -2.02% 15,735 22,309,660
2024-05-29 14.4 14.72 14.36 14.39 -0.83% 17,955 26,078,414
2024-05-28 14.82 14.92 14.48 14.51 -2.29% 16,525 24,225,111
2024-05-27 14.76 14.93 14.55 14.85 +0.61% 16,063 23,602,188
2024-05-24 14.93 15.06 14.69 14.76 -1.6% 18,183 26,951,137
2024-05-23 15.42 15.46 14.88 15 -2.53% 20,728 31,200,369
2024-05-22 15.59 15.72 15.3 15.39 -1.41% 21,604 33,331,347
2024-05-21 15.79 15.79 15.54 15.61 -1.08% 16,017 24,990,890
2024-05-20 15.81 15.99 15.59 15.78 -0.06% 27,196 42,805,180
2024-05-17 15.89 16 15.53 15.79 -0.69% 21,278 33,453,299
2024-05-16 16.17 16.25 15.87 15.9 -1.67% 21,843 35,062,431
2024-05-15 16.05 16.49 15.98 16.17 +0.37% 27,869 45,372,332
2024-05-14 15.67 16.16 15.67 16.11 +2.81% 35,551 57,052,212
2024-05-13 15.89 15.94 15.57 15.67 -1.38% 23,028 36,253,582
2024-05-10 15.98 15.98 15.8 15.89 -0.44% 18,083 28,711,524
2024-05-09 15.69 16.07 15.51 15.96 +2.18% 29,039 46,068,581
2024-05-08 15.82 15.82 15.46 15.62 -0.45% 24,135 37,710,523
2024-05-07 15.56 15.78 15.46 15.69 +1.23% 30,698 48,047,864
2024-05-06 15.22 15.53 15.08 15.5 +3.54% 47,344 72,656,194
2024-04-30 15.06 15.15 14.85 14.97 -0.2% 31,669 47,479,082
2024-04-29 14.81 15.1 14.8 15 +1.42% 34,326 51,360,665
2024-04-26 15.01 15.05 14.7 14.79 -1.92% 38,831 57,503,227
2024-04-25 15.59 15.63 14.92 15.08 -4.5% 55,956 84,858,492
2024-04-24 15.4 15.79 15.25 15.79 +1.94% 38,563 60,152,918
2024-04-23 15.07 15.5 15.03 15.49 +2.86% 40,888 62,575,139
2024-04-22 14.62 15.25 14.62 15.06 +0.94% 23,993 35,924,436
2024-04-19 14.95 15.09 14.83 14.92 -0.67% 18,908 28,250,830
2024-04-18 14.99 15.24 14.85 15.02 -0.86% 25,914 39,100,531
2024-04-17 14.35 15.2 14.35 15.15 +6.47% 42,487 63,500,156
2024-04-16 14.48 14.77 14.2 14.23 -3.66% 33,718 48,614,192
2024-04-15 14.69 14.99 14.4 14.77 +0.2% 40,713 60,011,625
2024-04-12 15.02 15.02 14.7 14.74 -1.86% 36,353 53,918,616
2024-04-11 14.76 15.33 14.72 15.02 +1.76% 58,296 87,950,305
2024-04-10 15.92 15.98 14.69 14.76 -8.49% 117,826 178,096,926
2024-04-09 15.56 16.13 15.56 16.13 +10.03% 109,438 175,446,129
2024-04-08 14.8 14.99 14.58 14.66 -0.48% 20,575 30,443,013
2024-04-03 14.85 14.96 14.7 14.73 -0.81% 20,669 30,592,025
2024-04-02 14.3 14.94 14.23 14.85 +3.63% 26,121 38,283,563
2024-04-01 14 14.45 13.89 14.33 +3.54% 16,775 23,962,359
2024-03-29 13.65 13.89 13.53 13.84 +1.39% 11,350 15,619,157
2024-03-28 13.52 13.82 13.51 13.65 +0.07% 10,776 14,731,542
2024-03-27 13.61 14 13.51 13.64 -0.07% 13,759 18,912,439
2024-03-26 13.52 13.69 13.33 13.65 +1.26% 12,263 16,553,219
2024-03-25 13.63 13.83 13.45 13.48 -1.82% 14,211 19,459,926
2024-03-22 13.99 14 13.6 13.73 -1.08% 11,629 16,034,907
2024-03-21 13.99 14.08 13.72 13.88 0% 12,113 16,824,578
2024-03-20 13.72 14.03 13.59 13.88 +1.24% 13,886 19,271,628
2024-03-19 13.7 13.82 13.52 13.71 +0.07% 13,195 18,051,427
2024-03-18 13.43 13.96 13.31 13.7 +1.93% 15,476 21,200,494
2024-03-15 12.85 13.53 12.85 13.44 +2.99% 20,467 27,016,042
2024-03-14 12.81 13.16 12.71 13.05 +1.79% 20,149 26,078,919
2024-03-13 12.59 13.01 12.38 12.82 +1.99% 18,943 24,146,339
2024-03-12 12.17 12.75 12.17 12.57 +3.2% 17,942 22,307,453
2024-03-11 12.04 12.18 12 12.18 +1.5% 11,035 13,387,400
2024-03-08 12.05 12.18 11.92 12 -0.33% 7,620 9,143,647
2024-03-07 12.11 12.27 11.98 12.04 +0.33% 11,806 14,328,481
2024-03-06 11.9 12.06 11.78 12 +1.18% 9,375 11,183,876
2024-03-05 12.03 12.18 11.82 11.86 -2.71% 12,079 14,414,941
2024-03-04 12.43 12.49 12 12.19 -2.01% 20,436 24,800,748
2024-03-01 12.11 12.58 12.02 12.44 +2.73% 26,679 32,832,522
2024-02-29 11.86 12.16 11.74 12.11 +2.19% 18,449 22,076,481
2024-02-28 12.5 12.69 11.82 11.85 -5.2% 25,431 31,233,083
2024-02-27 12.14 12.52 12.14 12.5 +2.46% 14,062 17,440,030
2024-02-26 12.01 12.44 12.01 12.2 +0.99% 14,487 17,708,381
2024-02-23 11.98 12.11 11.88 12.08 +1.26% 15,152 18,209,559
2024-02-22 11.91 12.08 11.74 11.93 +0.42% 10,577 12,554,140
2024-02-21 11.73 12.11 11.65 11.88 +0.93% 20,527 24,521,110
2024-02-20 11.77 11.81 11.46 11.77 +0.43% 18,806 21,997,883
2024-02-19 11.4 11.81 11.35 11.72 +3.63% 27,365 31,773,128
2024-02-08 10.45 11.32 10.29 11.31 +8.23% 42,231 45,603,254
2024-02-07 10.59 10.75 10.29 10.45 -1.42% 43,389 45,733,768
2024-02-06 10.05 10.75 9.5 10.6 +5.68% 43,423 43,781,488
2024-02-05 10.82 10.87 9.79 10.03 -7.81% 44,225 44,552,026
2024-02-02 11.65 11.85 10.49 10.88 -6.61% 30,694 34,360,146
2024-02-01 11.82 11.86 11.23 11.65 -1.44% 24,767 28,634,490
2024-01-31 12.49 12.5 11.76 11.82 -4.83% 22,024 26,526,732
2024-01-30 12.73 12.86 12.42 12.42 -3.35% 16,552 20,940,676
2024-01-29 13.4 13.4 12.78 12.85 -2.95% 15,016 19,501,258
2024-01-26 13.19 13.47 13.18 13.24 +0.46% 16,115 21,506,451
2024-01-25 12.81 13.24 12.66 13.18 +2.73% 16,848 21,865,970
2024-01-24 12.89 13.1 12.45 12.83 -0.23% 19,803 25,294,190
2024-01-23 12.9 13.03 12.56 12.86 -0.08% 22,028 28,144,503
2024-01-22 13.82 13.84 12.71 12.87 -6.06% 21,341 28,226,857
2024-01-19 14.16 14.16 13.47 13.7 +0.15% 20,862 28,777,029
2024-01-18 13.84 13.95 13.38 13.68 -2.22% 21,898 29,775,669
2024-01-17 14.34 14.43 13.97 13.99 -2.44% 12,921 18,334,092
2024-01-16 14.46 14.47 14.14 14.34 -0.21% 11,114 15,902,830
2024-01-15 14.39 14.47 14.22 14.37 -0.35% 9,767 14,027,585
2024-01-12 14.49 14.71 14.29 14.42 -0.21% 9,933 14,426,343
2024-01-11 14.24 14.47 14.1 14.45 +1.47% 8,644 12,389,494
2024-01-10 14.2 14.35 14.03 14.24 +0.35% 10,566 15,025,893
2024-01-09 14.08 14.39 14.04 14.19 +1% 12,228 17,366,036
2024-01-08 14.52 14.52 14.05 14.05 -2.57% 13,955 19,878,416
2024-01-05 14.68 14.84 14.41 14.42 -1.84% 12,064 17,631,219
2024-01-04 14.61 14.73 14.34 14.69 +0.75% 10,475 15,324,743
2024-01-03 14.86 14.86 14.45 14.58 -0.88% 12,627 18,426,572
2024-01-02 14.63 14.88 14.52 14.71 0% 14,050 20,701,377

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│Хх░ФшГЬ 000890

近三个月

хиБх░ФшНпф╕Ъ 603351

2022-2023两年

ц▒ЯшЛПщЗСчзЯ 600901

2024年一季度

х╝Ах╝АхоЮф╕Ъ 600272

近期数据

ц╡кшООшВбф╗╜ 600137

2024年至今

цЦ░хЕГчзСцКА 300472

近三个月

ф║мхЯ║цЩ║хЖЬ 000048

近期数据

хУБц╕ещгЯхУБ 300892

2023年全年

щСлчзСцЭРцЦЩ 600255

2024年至今

х╝АчлЛхМ╗чЦЧ 300633

2023年全年

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

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