хТ╕ф║ихЫ╜щЩЕ 605056

数据更新至:

添加到对比分析

14.06 +1.22%

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

14.06
+1.22% +0.17
13.95
开盘价
14.08
最高价
13.78
最低价
22,045
成交量
数据更新至: 2025-03-25

技术指标

14.19
MA5 (5日均线)
14.50
MA10 (10日均线)
14.45
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 13.95 14.08 13.78 14.06 +1.22% 22,045 30,766,896
2025-03-24 14.05 14.2 13.6 13.89 -1.07% 39,306 54,536,079
2025-03-21 14.31 14.43 13.9 14.04 -2.77% 48,370 68,320,916
2025-03-20 14.41 14.64 14.36 14.44 -0.69% 35,994 52,054,818
2025-03-19 14.68 14.89 14.48 14.54 -1.09% 39,455 57,819,214
2025-03-18 14.67 14.78 14.49 14.7 +0.07% 44,890 65,713,561
2025-03-17 14.76 14.8 14.52 14.69 +0.48% 47,703 69,939,423
2025-03-14 14.68 14.73 14.34 14.62 -0.75% 56,776 82,440,145
2025-03-13 15.09 15.23 14.41 14.73 -3.6% 90,761 133,798,148
2025-03-12 14.54 15.49 14.35 15.28 +5.16% 131,821 197,970,201
2025-03-11 14.47 14.77 14.34 14.53 -1.09% 37,321 54,279,804
2025-03-10 15.06 15.13 14.57 14.69 -2.78% 60,153 88,806,934
2025-03-07 14.9 15.39 14.82 15.11 +0.94% 81,659 123,376,659
2025-03-06 15.02 15.16 14.85 14.97 -0.07% 93,713 140,450,901
2025-03-05 14.99 15.4 14.63 14.98 +3.96% 133,700 200,119,575
2025-03-04 13.29 14.9 13.28 14.41 +4.12% 142,379 202,899,971
2025-03-03 13.79 14.73 13.75 13.84 +3.36% 111,408 157,786,140
2025-02-28 14.12 14.12 13.34 13.39 -4.36% 35,884 48,948,304
2025-02-27 14.08 14.11 13.7 14 -0.92% 26,047 36,341,942
2025-02-26 14.06 14.3 13.96 14.13 +0.5% 33,821 47,719,379
2025-02-25 13.96 14.15 13.85 14.06 -0.07% 26,099 36,609,013
2025-02-24 14.36 14.39 14 14.07 -2.09% 39,352 55,681,551
2025-02-21 14.21 14.79 14.1 14.37 +1.05% 58,368 84,201,012
2025-02-20 13.8 14.3 13.75 14.22 +3.27% 43,808 61,662,756
2025-02-19 13.58 13.89 13.55 13.77 +0.95% 20,098 27,690,141
2025-02-18 13.86 13.96 13.6 13.64 -1.66% 25,374 34,969,066
2025-02-17 13.71 13.94 13.71 13.87 +0.73% 27,580 38,122,302
2025-02-14 13.73 13.9 13.62 13.77 -0.72% 34,450 47,278,822
2025-02-13 14.2 14.3 13.87 13.87 -2.32% 31,809 44,633,130
2025-02-12 13.97 14.39 13.86 14.2 +1.21% 47,846 67,652,387
2025-02-11 14.09 14.38 13.73 14.03 0% 47,398 66,050,035
2025-02-10 14.05 14.06 13.82 14.03 +0.21% 27,898 38,891,696
2025-02-07 14.12 14.4 13.82 14 -0.85% 40,116 56,417,572
2025-02-06 13.61 14.2 13.35 14.12 +3.44% 52,275 73,089,555
2025-02-05 13.52 13.66 13.25 13.65 +1.41% 37,391 50,583,202
2025-01-27 13.62 13.7 13.36 13.46 -0.88% 26,295 35,645,526
2025-01-24 13.4 13.63 13.4 13.58 +0.37% 32,801 44,325,072
2025-01-23 13.66 13.93 13.5 13.53 -0.29% 32,936 45,201,757
2025-01-22 13.44 13.87 13.39 13.57 +0.97% 67,354 92,148,540
2025-01-21 13.97 14 13.24 13.44 -0.37% 74,601 101,062,286
2025-01-20 13.54 13.62 13.36 13.49 +0.45% 29,062 39,285,725
2025-01-17 13.18 13.48 13.01 13.43 +2.05% 37,099 49,399,202
2025-01-16 13.23 13.36 13.03 13.16 -0.53% 24,491 32,266,260
2025-01-15 13.1 13.36 13.07 13.23 +0.68% 32,580 43,102,884
2025-01-14 12.31 13.18 12.16 13.14 +6.92% 47,231 60,707,476
2025-01-13 12.07 12.54 12.03 12.29 -0.24% 21,114 25,867,558
2025-01-10 12.55 12.85 12.31 12.32 -1.6% 29,357 36,881,197
2025-01-09 12.18 12.65 12.18 12.52 +0.56% 42,671 53,252,869
2025-01-08 11.9 12.74 11.85 12.45 +4.45% 47,893 58,685,140
2025-01-07 11.69 11.99 11.61 11.92 +1.79% 25,940 30,502,477
2025-01-06 11.55 11.87 11.35 11.71 +0.52% 39,783 46,223,157
2025-01-03 12.05 12.22 11.59 11.65 -2.75% 36,105 42,987,157
2025-01-02 12.49 12.55 11.88 11.98 -4.08% 37,105 45,405,555
2024-12-31 12.71 12.87 12.35 12.49 -1.73% 27,036 34,038,835
2024-12-30 12.99 12.99 12.61 12.71 -1.78% 24,839 31,739,525
2024-12-27 12.79 13.07 12.79 12.94 +1.33% 24,170 31,315,245
2024-12-26 12.58 13.17 12.47 12.77 +1.51% 29,546 37,956,198
2024-12-25 12.7 12.75 12.37 12.58 -0.94% 22,877 28,716,603
2024-12-24 12.68 12.85 12.45 12.7 +0.08% 25,144 31,756,562
2024-12-23 13.09 13.09 12.4 12.69 -2.76% 32,507 41,270,806
2024-12-20 13.12 13.31 13.01 13.05 0% 21,511 28,302,369
2024-12-19 12.71 13.09 12.66 13.05 +1.87% 20,811 26,899,165
2024-12-18 12.81 12.95 12.59 12.81 +0.08% 18,724 23,926,144
2024-12-17 13.31 13.4 12.71 12.8 -3.47% 26,037 33,740,383
2024-12-16 13.38 13.4 13.16 13.26 -0.3% 28,053 37,268,056
2024-12-13 13.54 13.62 13.23 13.3 -1.85% 33,692 45,316,031
2024-12-12 13.46 13.56 13.34 13.55 +0.52% 29,558 39,778,052
2024-12-11 13.6 13.6 13.31 13.48 -0.22% 34,197 45,927,113
2024-12-10 13.9 13.95 13.49 13.51 -0.22% 51,700 70,663,432
2024-12-09 13.57 13.65 13.37 13.54 -0.37% 34,383 46,492,548
2024-12-06 13.59 13.67 13.28 13.59 +0.82% 54,863 74,113,026
2024-12-05 13.49 13.88 13.2 13.48 +2.43% 70,195 94,660,285
2024-12-04 13.16 13.58 13.14 13.16 -0.75% 41,393 55,272,000
2024-12-03 13.16 13.3 13.04 13.26 +1.07% 36,913 48,717,636
2024-12-02 12.95 13.19 12.93 13.12 +1.31% 25,355 33,245,227
2024-11-29 12.82 13.06 12.77 12.95 +0.54% 20,922 27,041,510
2024-11-28 12.94 13.04 12.77 12.88 -0.54% 23,561 30,406,229
2024-11-27 12.61 12.99 12.41 12.95 +2.7% 30,750 39,131,544
2024-11-26 12.75 12.88 12.55 12.61 -1.1% 23,631 30,042,283
2024-11-25 12.56 12.78 12.3 12.75 +2% 36,227 45,620,184
2024-11-22 13.01 13.08 12.5 12.5 -4.14% 34,362 43,921,524
2024-11-21 13.11 13.14 12.85 13.04 -0.53% 25,621 33,332,876
2024-11-20 13.2 13.47 13 13.11 -0.76% 44,538 58,784,782
2024-11-19 12.72 13.25 12.7 13.21 +3.69% 49,257 64,193,985
2024-11-18 12.96 13.08 12.64 12.74 -1.7% 38,666 49,545,409
2024-11-15 13.49 13.55 12.9 12.96 -3.64% 36,672 48,338,411
2024-11-14 13.74 13.78 13.4 13.45 -2.11% 43,872 59,532,469
2024-11-13 13.55 13.79 13.33 13.74 +1.1% 46,856 63,680,025
2024-11-12 13.9 14 13.47 13.59 -2.23% 70,085 96,101,729
2024-11-11 13.25 13.98 13.07 13.9 +4.83% 99,857 135,996,128
2024-11-08 13.4 13.58 13.1 13.26 -0.9% 70,283 93,592,420
2024-11-07 13.2 13.39 13.06 13.38 +0.07% 62,817 83,262,088
2024-11-06 13 13.73 13 13.37 +3.08% 126,788 169,936,157
2024-11-05 12.6 12.99 12.56 12.97 +3.1% 71,238 91,707,499
2024-11-04 12.28 12.76 12.18 12.58 +2.03% 56,996 71,430,023
2024-11-01 12.88 12.88 12.12 12.33 -3.9% 69,933 86,736,570
2024-10-31 12.78 12.85 12.47 12.83 +1.18% 66,290 84,101,007
2024-10-30 12.55 12.85 12.46 12.68 +1.04% 63,637 80,678,487
2024-10-29 12.96 13.06 12.52 12.55 -3.46% 100,499 127,690,652
2024-10-28 13.1 13.1 12.8 13 -0.76% 72,509 93,697,116
2024-10-25 13.01 13.32 13 13.1 +0.15% 59,309 77,787,468
2024-10-24 13.09 13.14 12.83 13.08 -0.46% 65,025 84,672,164
2024-10-23 13.45 13.6 13.11 13.14 -1.05% 118,696 157,950,512
2024-10-22 14.3 14.35 13.03 13.28 -7.97% 195,385 263,408,915
2024-10-21 13.81 14.52 13.48 14.43 +5.56% 194,883 273,580,590
2024-10-18 12.51 13.67 12.39 13.67 +9.98% 141,034 186,067,388
2024-10-17 12.44 12.83 12.38 12.43 -0.08% 62,220 78,319,777
2024-10-16 11.88 12.72 11.77 12.44 +4.01% 87,860 109,206,096
2024-10-15 11.57 12.2 11.5 11.96 +2.4% 71,647 85,505,100
2024-10-14 11.07 11.74 10.83 11.68 +5.61% 71,811 81,183,357
2024-10-11 11.7 11.71 10.92 11.06 -5.87% 60,455 68,040,623
2024-10-10 11.98 12.18 11.5 11.75 +0.77% 60,742 71,813,963
2024-10-09 12.5 12.68 11.66 11.66 -9.96% 100,201 121,193,944
2024-10-08 13.35 13.58 12.1 12.95 +4.86% 143,251 185,562,850
2024-09-30 11.88 12.35 11.7 12.35 +9.97% 129,540 158,138,097
2024-09-27 10.35 11.23 10.35 11.23 +9.99% 63,396 69,243,120
2024-09-26 10.06 10.23 9.86 10.21 +3.03% 29,741 29,929,124
2024-09-25 10.03 10.15 9.87 9.91 -0.3% 28,951 29,018,563
2024-09-24 9.69 9.97 9.58 9.94 +3.54% 28,731 28,106,798
2024-09-23 9.63 9.7 9.56 9.6 -0.31% 13,466 12,959,494
2024-09-20 9.78 9.78 9.48 9.63 +0.42% 16,139 15,454,153
2024-09-19 9.47 9.62 9.38 9.59 +1.37% 12,874 12,265,965
2024-09-18 9.38 9.47 9.26 9.46 +0.85% 11,794 11,034,174
2024-09-13 9.63 9.63 9.35 9.38 -2.19% 18,675 17,665,098
2024-09-12 9.65 9.69 9.57 9.59 0% 12,131 11,682,478
2024-09-11 9.53 9.66 9.52 9.59 -0.31% 11,995 11,489,516
2024-09-10 9.63 9.63 9.42 9.62 +0.52% 15,618 14,879,901
2024-09-09 9.55 9.63 9.37 9.57 +0.21% 18,247 17,395,939
2024-09-06 9.8 9.86 9.49 9.55 -2.75% 29,348 28,159,102
2024-09-05 9.76 9.9 9.62 9.82 +0.1% 27,594 26,946,618
2024-09-04 10.03 10.03 9.8 9.81 -1.7% 18,137 17,903,130
2024-09-03 9.77 10.03 9.69 9.98 +1.22% 24,113 23,913,002
2024-09-02 9.85 10.28 9.82 9.86 -0.1% 44,387 44,531,474
2024-08-30 9.8 10.09 9.64 9.87 +1.44% 52,120 51,850,880
2024-08-29 9.46 9.86 9.23 9.73 +5.99% 76,598 73,724,835
2024-08-28 9.18 9.29 9.15 9.18 0% 14,881 13,715,562
2024-08-27 9.3 9.3 9.14 9.18 -0.54% 16,602 15,274,227
2024-08-26 9.21 9.35 9.16 9.23 +0.33% 18,916 17,473,682
2024-08-23 9.12 9.34 9.12 9.2 -0.11% 24,463 22,617,780
2024-08-22 9.34 9.5 9.13 9.21 -1.92% 36,125 33,484,688
2024-08-21 9.22 9.53 9.15 9.39 +1.84% 47,222 44,310,350
2024-08-20 9.21 9.27 9.12 9.22 +0.22% 35,653 32,650,262
2024-08-19 9.29 9.4 9.19 9.2 -0.97% 14,679 13,578,974
2024-08-16 9.38 9.48 9.27 9.29 -1.06% 23,218 21,730,038
2024-08-15 9.35 9.45 9.21 9.39 +0.75% 21,379 20,024,048
2024-08-14 9.32 9.44 9.26 9.32 -0.11% 17,346 16,192,303
2024-08-13 9.31 9.35 9.18 9.33 -0.11% 18,761 17,368,620
2024-08-12 9.48 9.48 9.3 9.34 -0.43% 17,096 15,996,417
2024-08-09 9.44 9.48 9.35 9.38 0% 23,455 22,094,543
2024-08-08 9.68 9.68 9.32 9.38 -3.2% 45,406 42,748,537
2024-08-07 9.57 10 9.56 9.69 +2.54% 64,081 62,747,898
2024-08-06 9.47 9.54 9.31 9.45 +1.72% 23,877 22,504,920
2024-08-05 9.66 9.78 9.29 9.29 -4.52% 35,276 33,479,338
2024-08-02 9.86 10.04 9.7 9.73 -1.52% 22,964 22,639,938
2024-08-01 9.93 10.05 9.8 9.88 0% 23,263 23,072,906
2024-07-31 9.55 9.93 9.46 9.88 +3.78% 28,456 27,750,832
2024-07-30 9.62 9.71 9.4 9.52 -1.65% 20,682 19,758,513
2024-07-29 9.75 9.79 9.57 9.68 -0.1% 15,573 15,079,039
2024-07-26 9.41 9.76 9.33 9.69 +2.98% 22,467 21,683,340
2024-07-25 9.4 9.6 9.24 9.41 +1.29% 21,410 20,098,173
2024-07-24 9.41 9.52 9.28 9.29 -2.11% 26,544 24,930,254
2024-07-23 9.91 9.91 9.48 9.49 -2.97% 21,169 20,356,869
2024-07-22 9.85 9.94 9.66 9.78 -0.1% 18,067 17,688,656
2024-07-19 9.7 9.91 9.56 9.79 +1.56% 15,620 15,236,170
2024-07-18 9.52 9.7 9.35 9.64 -0.1% 19,280 18,320,302
2024-07-17 9.8 9.87 9.52 9.65 -1.83% 21,689 20,920,629
2024-07-16 9.97 10 9.7 9.83 -1.5% 19,116 18,765,752
2024-07-15 10.22 10.3 9.94 9.98 -2.82% 14,769 14,834,758
2024-07-12 10.42 10.46 10.25 10.27 -0.77% 14,126 14,594,965
2024-07-11 10.28 10.38 10.2 10.35 +2.48% 17,040 17,569,181
2024-07-10 10 10.24 9.96 10.1 -0.1% 19,337 19,601,813
2024-07-09 9.92 10.22 9.75 10.11 +2.12% 24,813 24,845,529
2024-07-08 10.16 10.17 9.88 9.9 -2.75% 25,893 25,786,204
2024-07-05 10.28 10.28 10.03 10.18 -0.78% 18,904 19,168,345
2024-07-04 10.61 10.61 10.19 10.26 -2.1% 16,824 17,367,719
2024-07-03 10.82 10.82 10.46 10.48 -2.24% 20,102 21,199,992
2024-07-02 11.02 11.02 10.67 10.72 -2.28% 26,378 28,498,886
2024-07-01 10.76 11.03 10.71 10.97 +1.76% 30,640 33,339,499
2024-06-28 10.56 11.04 10.46 10.78 +3.06% 34,181 37,023,596
2024-06-27 10.77 10.78 10.45 10.46 -1.97% 23,193 24,587,563
2024-06-26 10.2 10.78 10.07 10.67 +5.02% 27,254 28,423,715
2024-06-25 10.18 10.31 10.07 10.16 -0.2% 28,953 29,522,503
2024-06-24 10.9 10.9 10.11 10.18 -5.91% 43,422 45,021,818
2024-06-21 10.79 10.88 10.52 10.82 +0.09% 30,451 32,677,011
2024-06-20 11.26 11.34 10.76 10.81 -4.34% 40,814 44,812,908
2024-06-19 11.29 11.48 11.25 11.3 -0.26% 22,529 25,528,507
2024-06-18 11.44 11.44 11.25 11.33 +0.09% 30,340 34,329,492
2024-06-17 11.61 11.61 11.31 11.32 -1.65% 20,197 23,031,817
2024-06-14 11.71 11.71 11.33 11.51 -2.21% 27,474 31,412,446
2024-06-13 12.2 12.2 11.71 11.77 -2.97% 28,334 33,584,123
2024-06-12 12.21 12.44 12.1 12.13 -0.82% 22,887 28,078,832
2024-06-11 12.11 12.25 11.83 12.23 +0.91% 24,449 29,450,048
2024-06-07 11.72 12.13 11.51 12.12 +4.75% 41,857 49,345,929
2024-06-06 12.22 12.45 11.53 11.57 -5.55% 53,973 63,927,864
2024-06-05 12.42 12.52 12.22 12.25 -2.23% 20,727 25,643,627
2024-06-04 13.03 13.09 12.09 12.53 -2.57% 55,414 69,106,751
2024-06-03 13.27 13.43 12.68 12.86 -3.02% 55,690 72,610,957
2024-05-31 13.07 13.28 12.92 13.26 +2.55% 43,754 57,636,337
2024-05-30 12.99 13.3 12.88 12.93 -0.69% 49,593 64,794,271
2024-05-29 13.38 13.38 12.97 13.02 -3.63% 63,017 83,038,163
2024-05-28 13.97 14.09 13.45 13.51 -3.98% 81,747 112,421,938
2024-05-27 14.12 14.25 13.55 14.07 +0.07% 154,371 215,859,148
2024-05-24 13.41 14.2 13.36 14.06 +4.3% 103,429 143,717,523
2024-05-23 13.68 13.75 13.48 13.48 -1.61% 37,270 50,579,795
2024-05-22 13.8 13.96 13.57 13.7 +0.22% 60,186 82,791,086
2024-05-21 13.9 13.93 13.52 13.67 -1.65% 56,682 77,492,336
2024-05-20 13.45 13.9 13.45 13.9 +3.42% 95,336 131,525,030
2024-05-17 12.82 13.48 12.82 13.44 +4.75% 73,435 97,187,946
2024-05-16 12.71 12.95 12.71 12.83 +0.79% 19,357 24,835,133
2024-05-15 12.79 12.89 12.6 12.73 +0.32% 23,006 29,381,806
2024-05-14 12.58 12.78 12.58 12.69 +1.12% 23,707 30,110,239
2024-05-13 12.89 12.89 12.47 12.55 -2.03% 32,102 40,539,604
2024-05-10 13.05 13.12 12.76 12.81 -1.84% 34,461 44,435,490
2024-05-09 13 13.3 13 13.05 -0.99% 54,096 70,867,482
2024-05-08 13.42 13.52 13.17 13.18 -2.66% 46,648 62,090,873
2024-05-07 13.54 13.86 13.46 13.54 +0.45% 62,738 85,630,218
2024-05-06 13.33 13.62 13.33 13.48 +2.74% 55,297 74,675,687
2024-04-30 13.15 13.25 12.97 13.12 -0.53% 47,389 62,103,945
2024-04-29 12.81 13.19 12.76 13.19 +2.65% 57,873 75,559,410
2024-04-26 12.85 13.11 12.76 12.85 +0.39% 51,244 66,218,535
2024-04-25 12.96 13 12.68 12.8 -1.23% 46,474 59,711,227
2024-04-24 12.73 13.06 12.61 12.96 +3.18% 52,856 68,310,724
2024-04-23 12.39 12.7 12.35 12.56 +1.78% 42,010 52,808,719
2024-04-22 12.44 12.78 12.2 12.34 -3.59% 60,583 75,510,981
2024-04-19 12.5 12.97 12.38 12.8 +1.43% 85,411 108,087,692
2024-04-18 12.35 12.82 12.08 12.62 +2.94% 75,366 94,593,538
2024-04-17 11.67 12.28 11.67 12.26 +6.52% 74,513 89,954,852
2024-04-16 11.8 11.96 10.91 11.51 -4.08% 98,741 112,731,654
2024-04-15 12.38 12.5 11.71 12 -3.07% 69,051 83,113,037
2024-04-12 12.4 12.61 12.35 12.38 -1.04% 37,832 47,170,601
2024-04-11 12.43 12.78 12.39 12.51 -0.79% 50,561 63,746,505
2024-04-10 12.8 12.93 12.2 12.61 -1.71% 83,780 104,924,473
2024-04-09 12.67 12.9 12.58 12.83 +1.74% 72,138 92,244,248
2024-04-08 13.2 13.35 12.55 12.61 -5.68% 101,550 130,544,427
2024-04-03 13.7 13.7 13.03 13.37 -3.4% 119,246 158,872,390
2024-04-02 13.98 14.24 13.75 13.84 -1.63% 128,107 178,822,472
2024-04-01 13.85 14.3 13.7 14.07 +1.96% 141,796 198,029,660
2024-03-29 13.91 14.22 13.65 13.8 -1.92% 160,069 222,803,877
2024-03-28 13.65 14.25 13.52 14.07 +5.16% 221,792 309,178,599
2024-03-27 14.1 14.3 13.3 13.38 -5.17% 233,837 322,170,239
2024-03-26 14.11 14.68 14.11 14.11 -10.01% 319,513 456,211,262
2024-03-25 15.68 15.88 15.68 15.68 -9.99% 133,488 209,314,969
2024-03-22 19 19 17.42 17.42 -10.02% 71,801 128,274,688
2024-03-21 19.36 19.36 17.5 19.36 +10% 520,053 972,353,674
2024-03-20 17.56 17.6 17.56 17.6 +10% 127,751 224,713,096
2024-03-19 15.48 16.28 15.3 16 +0.88% 197,129 311,788,039
2024-03-18 15.2 16 15 15.86 -0.13% 277,968 430,820,563
2024-03-15 15.2 15.88 14.31 15.88 +9.97% 317,096 493,311,688
2024-03-14 14.56 15.37 14 14.44 +0.42% 118,840 171,838,084
2024-03-13 14 14.48 13.61 14.38 +1.34% 95,891 135,611,939
2024-03-12 13.4 14.35 13.4 14.19 +5.42% 100,263 139,090,721
2024-03-11 13.07 13.65 13.07 13.46 +1.97% 40,701 54,490,838
2024-03-08 13.28 13.28 13.01 13.2 +0.53% 16,463 21,654,552
2024-03-07 13.24 13.42 12.97 13.13 -0.38% 22,848 30,146,986
2024-03-06 13.1 13.35 12.91 13.18 +0.08% 24,625 32,310,062
2024-03-05 13.17 13.3 13.04 13.17 -0.38% 27,095 35,591,042
2024-03-04 13.56 13.56 13.01 13.22 -1.27% 28,258 37,385,586
2024-03-01 13.36 13.55 13.26 13.39 +0.68% 30,497 40,861,453
2024-02-29 13 13.34 12.56 13.3 +3.18% 43,043 56,479,618
2024-02-28 13.9 13.97 12.89 12.89 -6.32% 45,932 61,717,651
2024-02-27 13.27 13.95 13.06 13.76 +3.69% 41,804 57,052,717
2024-02-26 12.9 13.47 12.79 13.27 +4.57% 49,663 65,361,909
2024-02-23 12.59 12.73 12.41 12.69 +0.95% 35,761 45,028,052
2024-02-22 12.39 12.75 12.39 12.57 +0.56% 28,675 35,917,828
2024-02-21 11.99 12.92 11.77 12.5 +4.17% 52,292 65,054,733
2024-02-20 11.41 12.06 11.18 12 +6.57% 41,746 49,240,681
2024-02-19 10.98 11.46 10.7 11.26 +5.73% 43,667 48,781,903
2024-02-08 10.32 10.76 9.25 10.65 +3.9% 62,437 61,580,028
2024-02-07 11 11.02 10.25 10.25 -6.39% 52,081 55,344,437
2024-02-06 10.55 11.16 9.76 10.95 +3.11% 55,419 58,419,016
2024-02-05 11.79 11.8 10.53 10.62 -9.23% 46,663 50,356,801
2024-02-02 12.41 12.6 11.4 11.7 -4.72% 32,158 38,535,308
2024-02-01 12.78 12.78 11.96 12.28 -2.77% 26,128 32,216,285
2024-01-31 13.08 13.1 12.4 12.63 -3.59% 32,051 40,527,602
2024-01-30 13.48 13.6 13 13.1 -3.68% 24,713 32,835,634
2024-01-29 13.75 14.25 13.6 13.6 -1.16% 37,350 51,649,741
2024-01-26 13.66 13.82 13.4 13.76 +2.3% 38,542 52,800,695
2024-01-25 12.8 13.5 12.58 13.45 +6.92% 41,459 54,653,235
2024-01-24 12.7 12.7 12.06 12.58 -0.63% 38,638 47,797,908
2024-01-23 12.83 12.83 12.3 12.66 -0.55% 28,808 36,352,151
2024-01-22 13.5 13.54 12.45 12.73 -5.7% 42,136 54,837,224
2024-01-19 13.86 13.9 13.43 13.5 -1.82% 29,598 40,393,080
2024-01-18 13.47 13.75 12.93 13.75 +2% 50,497 67,176,089
2024-01-17 14.02 14.05 13.42 13.48 -4.87% 49,130 66,862,747
2024-01-16 14.35 14.35 13.89 14.17 -0.56% 36,783 51,832,206
2024-01-15 13.71 14.3 13.71 14.25 +2.89% 58,604 82,603,864
2024-01-12 13.69 13.96 13.6 13.85 +0.22% 70,328 96,822,970
2024-01-11 13.14 13.87 13.11 13.82 +5.18% 118,926 161,635,030
2024-01-10 14.19 14.19 13.1 13.14 -8.75% 121,976 163,336,469
2024-01-09 15.02 15.15 13.89 14.4 -5.26% 124,635 180,855,059
2024-01-08 14.74 15.28 14.68 15.2 -0.65% 111,088 167,503,466
2024-01-05 14.84 15.38 14.57 15.3 +3.1% 185,132 279,013,743
2024-01-04 14.94 15.56 14.74 14.84 -3.32% 169,817 255,102,965
2024-01-03 16 16.33 15.08 15.35 -6.52% 259,036 400,325,187
2024-01-02 16 17.15 15.66 16.42 +5.32% 375,771 625,362,062

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

хНЧхНОчФЯчЙй 000504

近半年

ше┐шЧПшНпф╕Ъ 600211

2024年至今

хРМхТМшНпф╕Ъ 300636

近半年

ц│░чж╛цЩ║шГ╜ 603656

近期数据

цмгщ╛ЩцОзшВб 000955

2022-2023两年

щУЦцШМчзСцКА 001270

2023年全年

чЫЫхТМш╡Дц║Р 600392

2022-2023两年

хИЫф╕Ъщ╗Сщйм 300688

近期数据

х╣┐ше┐шГ╜ц║Р 600310

近三个月

ф║ЪцШЯщФЪщУ╛ 601890

2022-2023两年

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
光伏产业
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
芯片
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
AI人工智能
虚拟现实

хРМшК▒щб║ (300033)

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