ше┐хдзщЧи 605155

数据更新至:

添加到对比分析

12.39 +1.06%

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

12.39
+1.06% +0.13
12.32
开盘价
12.39
最高价
12.22
最低价
42,823
成交量
数据更新至: 2025-03-25

技术指标

12.38
MA5 (5日均线)
12.96
MA10 (10日均线)
12.34
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 12.32 12.39 12.22 12.39 +1.06% 42,823 52,678,712
2025-03-24 12.23 12.41 11.95 12.26 +0.16% 72,082 87,817,306
2025-03-21 12.41 12.42 12.11 12.24 -2.24% 75,837 92,792,852
2025-03-20 12.51 12.6 12.46 12.52 +0.08% 65,037 81,564,487
2025-03-19 12.77 12.78 12.43 12.51 -1.88% 98,853 124,039,919
2025-03-18 12.9 12.97 12.66 12.75 -1.09% 100,493 128,054,222
2025-03-17 12.81 13.17 12.55 12.89 -1.23% 148,634 190,125,928
2025-03-14 13.05 13.75 12.43 13.05 -5.09% 237,925 304,887,565
2025-03-13 13.88 14.28 13.75 13.75 -10.01% 199,385 276,396,559
2025-03-12 14.89 15.81 14.18 15.28 +6.33% 403,047 608,870,834
2025-03-11 12.82 14.37 12.26 14.37 +10.03% 245,893 329,986,247
2025-03-10 11.76 13.06 11.63 13.06 +10.03% 153,514 192,826,181
2025-03-07 11.55 12.47 11.55 11.87 +2.95% 94,717 114,309,719
2025-03-06 11.66 11.78 11.51 11.53 -0.35% 55,673 64,518,756
2025-03-05 11.47 11.65 11.18 11.57 +0.96% 83,190 95,128,648
2025-03-04 11.03 11.67 10.92 11.46 +3.9% 110,206 125,828,901
2025-03-03 10.71 11.2 10.71 11.03 +2.89% 58,735 64,587,755
2025-02-28 10.77 10.91 10.6 10.72 -0.46% 36,187 38,881,875
2025-02-27 10.68 10.77 10.52 10.77 +0.84% 32,343 34,371,026
2025-02-26 10.54 10.78 10.54 10.68 +1.33% 31,463 33,653,172
2025-02-25 10.58 10.66 10.53 10.54 -0.94% 23,413 24,793,242
2025-02-24 10.6 10.75 10.52 10.64 +0.19% 27,024 28,755,224
2025-02-21 10.87 10.87 10.56 10.62 -2.3% 40,864 43,503,294
2025-02-20 10.65 10.94 10.65 10.87 +1.78% 41,829 45,389,928
2025-02-19 10.56 10.96 10.55 10.68 +0.38% 28,298 30,315,012
2025-02-18 10.95 10.98 10.58 10.64 -2.56% 46,721 50,285,613
2025-02-17 10.33 11.11 10.33 10.92 +5.2% 76,502 82,586,086
2025-02-14 10.51 10.56 10.31 10.38 -1.33% 27,139 28,224,252
2025-02-13 10.69 10.72 10.48 10.52 -1.59% 22,902 24,303,554
2025-02-12 10.65 10.76 10.57 10.69 -0.28% 23,391 24,929,346
2025-02-11 10.73 10.78 10.64 10.72 0% 23,386 25,017,779
2025-02-10 10.63 10.77 10.63 10.72 +0.37% 26,037 27,846,650
2025-02-07 10.63 10.82 10.55 10.68 +0.47% 40,130 42,959,992
2025-02-06 10.57 10.63 10.48 10.63 +0.66% 24,258 25,613,389
2025-02-05 10.63 10.67 10.5 10.56 -0.28% 28,256 29,867,203
2025-01-27 10.58 10.75 10.45 10.59 +0.09% 36,567 38,725,923
2025-01-24 10.5 10.64 10.3 10.58 +0.38% 37,441 39,230,428
2025-01-23 10.77 10.8 10.49 10.54 -0.28% 29,275 31,117,005
2025-01-22 10.69 10.75 10.55 10.57 -1.12% 25,763 27,335,263
2025-01-21 10.91 10.98 10.63 10.69 -1.57% 34,533 37,140,186
2025-01-20 10.58 11.2 10.41 10.86 +3.82% 83,324 90,742,230
2025-01-17 10.45 10.51 10.34 10.46 +0.29% 28,630 29,898,640
2025-01-16 10.48 10.54 10.31 10.43 +0.29% 28,930 30,234,333
2025-01-15 10.5 10.58 10.35 10.4 -0.76% 29,091 30,475,431
2025-01-14 10.1 10.48 10.06 10.48 +4.17% 37,086 38,310,667
2025-01-13 9.86 10.1 9.65 10.06 +0.9% 31,350 31,154,606
2025-01-10 10.07 10.25 9.85 9.97 -0.7% 42,565 42,637,455
2025-01-09 10.01 10.34 9.91 10.04 0% 39,889 40,371,467
2025-01-08 9.78 10.06 9.69 10.04 +1.83% 34,252 33,939,440
2025-01-07 9.7 9.87 9.61 9.86 +2.07% 23,069 22,544,900
2025-01-06 9.61 9.88 9.26 9.66 +0.1% 29,055 27,954,551
2025-01-03 10.01 10.13 9.62 9.65 -4.08% 36,816 36,222,458
2025-01-02 10.03 10.47 9.99 10.06 0% 40,652 41,435,733
2024-12-31 10.21 10.33 10.04 10.06 -1.47% 24,648 25,036,080
2024-12-30 10.23 10.36 10 10.21 -1.45% 34,806 35,549,184
2024-12-27 10.07 10.52 10.07 10.36 +2.98% 33,334 34,566,553
2024-12-26 9.94 10.22 9.94 10.06 +0.4% 25,225 25,513,919
2024-12-25 10.27 10.33 9.83 10.02 -2.81% 34,626 34,633,667
2024-12-24 10.21 10.39 10.11 10.31 +0.88% 29,659 30,454,479
2024-12-23 10.85 10.89 10.13 10.22 -5.81% 47,040 48,917,250
2024-12-20 10.85 11.14 10.68 10.85 +0.74% 37,640 41,118,960
2024-12-19 10.36 11.05 10.32 10.77 +3.36% 68,169 73,344,564
2024-12-18 10.44 10.59 10.2 10.42 -0.29% 38,758 40,404,869
2024-12-17 11.14 11.27 10.41 10.45 -6.61% 73,416 78,588,407
2024-12-16 11.25 11.36 11.1 11.19 -0.53% 55,795 62,495,447
2024-12-13 11.32 11.53 11.2 11.25 -1.14% 88,114 100,216,520
2024-12-12 11.02 11.47 11.01 11.38 +3.55% 100,605 113,009,672
2024-12-11 10.9 11.03 10.86 10.99 +0.64% 59,349 64,932,495
2024-12-10 11.29 11.39 10.91 10.92 -1.09% 90,855 100,935,497
2024-12-09 10.89 11.1 10.83 11.04 +1.47% 86,903 95,264,623
2024-12-06 11.06 11.15 10.75 10.88 -2.94% 130,362 142,271,588
2024-12-05 11.01 11.42 10.86 11.21 -2.01% 196,919 217,957,882
2024-12-04 13 13 11.26 11.44 -8.55% 318,612 377,566,116
2024-12-03 12.45 12.51 11.96 12.51 +10.03% 100,917 125,313,178
2024-12-02 10.45 11.37 10.45 11.37 +9.96% 128,163 144,071,654
2024-11-29 10.14 10.49 10.14 10.34 +1.17% 43,436 44,894,245
2024-11-28 10.13 10.49 10.12 10.22 +1.09% 42,803 43,965,820
2024-11-27 10.04 10.15 9.72 10.11 +0.2% 28,316 28,148,287
2024-11-26 10.17 10.32 10.02 10.09 -0.98% 32,724 33,220,165
2024-11-25 9.84 10.22 9.81 10.19 +4.19% 41,631 41,920,534
2024-11-22 10.18 10.19 9.75 9.78 -3.65% 23,367 23,362,800
2024-11-21 10.03 10.18 9.95 10.15 +0.69% 20,846 21,028,997
2024-11-20 9.71 10.08 9.71 10.08 +2.86% 23,451 23,387,702
2024-11-19 9.65 9.8 9.54 9.8 +2.73% 25,390 24,551,642
2024-11-18 9.75 9.93 9.45 9.54 -2.25% 34,520 33,271,980
2024-11-15 9.86 10.06 9.67 9.76 -1.11% 26,111 25,839,240
2024-11-14 10.14 10.18 9.83 9.87 -2.66% 31,330 31,287,194
2024-11-13 10.2 10.23 9.94 10.14 -0.59% 29,407 29,642,615
2024-11-12 10.19 10.33 10.05 10.2 -0.29% 37,829 38,679,413
2024-11-11 10.17 10.24 10.03 10.23 +0.1% 40,639 41,372,186
2024-11-08 10.28 10.35 10.12 10.22 -0.29% 25,772 26,313,510
2024-11-07 10.06 10.27 10.03 10.25 +0.79% 33,659 34,360,169
2024-11-06 10.13 10.31 10.06 10.17 0% 32,598 33,160,957
2024-11-05 10.13 10.22 10.04 10.17 +0.39% 29,545 29,921,525
2024-11-04 9.74 10.17 9.7 10.13 +3.79% 39,336 39,380,807
2024-11-01 9.98 10.08 9.71 9.76 -1.91% 30,942 30,471,402
2024-10-31 9.83 10.03 9.83 9.95 +1.63% 20,623 20,496,404
2024-10-30 9.7 10.04 9.7 9.79 -0.31% 24,206 23,819,064
2024-10-29 9.94 10.14 9.76 9.82 -0.81% 28,907 28,630,918
2024-10-28 9.7 9.95 9.7 9.9 +2.06% 25,761 25,397,511
2024-10-25 9.64 9.81 9.6 9.7 +1.04% 23,358 22,717,730
2024-10-24 9.58 9.64 9.5 9.6 +0.42% 13,326 12,768,239
2024-10-23 9.56 9.68 9.52 9.56 -0.42% 18,831 18,091,523
2024-10-22 9.72 9.72 9.42 9.6 +0.84% 20,345 19,467,164
2024-10-21 9.8 9.8 9.37 9.52 +0.95% 26,415 25,113,223
2024-10-18 9.09 9.55 9.07 9.43 +3.4% 35,938 33,648,278
2024-10-17 9.21 9.32 9.09 9.12 -1.19% 16,854 15,560,773
2024-10-16 9.03 9.25 8.99 9.23 +1.21% 16,705 15,312,979
2024-10-15 9.14 9.29 9.03 9.12 -0.22% 20,014 18,353,280
2024-10-14 9.06 9.19 8.97 9.14 +1.11% 22,999 20,924,638
2024-10-11 9.33 9.34 9.01 9.04 -3.11% 27,092 24,740,154
2024-10-10 9.48 9.67 9.22 9.33 -3.72% 47,810 44,971,698
2024-10-09 9.8 9.85 9.06 9.69 -3.1% 57,129 53,953,055
2024-10-08 10.69 10.7 9.62 10 +2.67% 79,601 80,011,637
2024-09-30 9.27 9.77 9 9.74 +8.1% 62,064 58,706,770
2024-09-27 8.68 9.1 8.68 9.01 +4.28% 16,291 14,453,166
2024-09-26 8.44 8.65 8.4 8.64 +2.49% 15,907 13,596,974
2024-09-25 8.49 8.61 8.42 8.43 +0.24% 17,811 15,185,653
2024-09-24 8.12 8.41 8.12 8.41 +3.57% 14,749 12,229,115
2024-09-23 8.12 8.17 8.05 8.12 +0.37% 9,164 7,449,140
2024-09-20 8.18 8.19 8.05 8.09 -1.1% 7,598 6,160,740
2024-09-19 7.91 8.18 7.9 8.18 +3.68% 15,744 12,741,846
2024-09-18 8.03 8.05 7.73 7.89 -1.25% 13,263 10,406,293
2024-09-13 8.08 8.2 7.99 7.99 -1.72% 7,762 6,249,476
2024-09-12 8.21 8.3 8.12 8.13 -0.97% 7,437 6,105,110
2024-09-11 8.19 8.26 8.15 8.21 -0.24% 4,956 4,060,228
2024-09-10 8.14 8.27 8.05 8.23 +1.11% 9,390 7,664,429
2024-09-09 8.23 8.24 8.03 8.14 -0.49% 6,945 5,665,915
2024-09-06 8.4 8.4 8.17 8.18 -2.27% 11,163 9,230,103
2024-09-05 8.28 8.39 8.28 8.37 +1.09% 9,186 7,669,042
2024-09-04 8.37 8.42 8.27 8.28 -1.08% 9,740 8,116,707
2024-09-03 8.26 8.43 8.24 8.37 +0.48% 11,193 9,344,279
2024-09-02 8.46 8.49 8.31 8.33 -1.54% 21,198 17,798,901
2024-08-30 8.34 8.57 8.27 8.46 +1.56% 15,363 12,975,772
2024-08-29 8.28 8.38 8.11 8.33 +0.73% 12,402 10,297,905
2024-08-28 8.22 8.33 8.1 8.27 +0.98% 23,409 19,321,795
2024-08-27 8.28 8.33 8.1 8.19 -0.97% 25,142 20,609,021
2024-08-26 8.4 8.64 8.18 8.27 -5.59% 41,168 34,274,991
2024-08-23 8.88 8.88 8.38 8.76 +0.69% 28,255 24,245,182
2024-08-22 8.75 8.81 8.66 8.7 0% 12,044 10,515,175
2024-08-21 8.63 8.75 8.6 8.7 +0.35% 5,619 4,888,979
2024-08-20 8.85 8.92 8.64 8.67 -1.92% 9,474 8,252,328
2024-08-19 8.85 8.91 8.81 8.84 +0.23% 8,349 7,401,638
2024-08-16 8.85 9.03 8.81 8.82 -0.34% 8,631 7,635,851
2024-08-15 8.89 8.93 8.77 8.85 -0.56% 11,626 10,307,577
2024-08-14 9.06 9.06 8.87 8.9 -1.44% 7,043 6,295,176
2024-08-13 9 9.06 8.91 9.03 +0.44% 7,593 6,816,887
2024-08-12 8.98 9.07 8.9 8.99 -0.11% 9,859 8,867,975
2024-08-09 9.06 9.11 8.98 9 -0.22% 8,868 8,020,420
2024-08-08 8.99 9.09 8.94 9.02 -0.22% 9,219 8,310,915
2024-08-07 9 9.08 8.99 9.04 +0.33% 8,113 7,325,401
2024-08-06 9 9.05 8.91 9.01 +1.58% 9,844 8,836,285
2024-08-05 8.91 9.08 8.85 8.87 -1% 13,912 12,469,922
2024-08-02 9.04 9.13 8.91 8.96 -1.32% 11,872 10,699,953
2024-08-01 9.28 9.28 9 9.08 -0.22% 19,145 17,418,823
2024-07-31 8.75 9.12 8.75 9.1 +3.41% 13,735 12,363,916
2024-07-30 8.71 8.83 8.62 8.8 +1.27% 8,836 7,734,080
2024-07-29 8.8 8.83 8.66 8.69 -1.14% 10,685 9,320,035
2024-07-26 8.66 8.92 8.65 8.79 +1.62% 13,538 11,897,768
2024-07-25 8.5 8.75 8.45 8.65 +1.05% 9,372 8,080,623
2024-07-24 8.63 8.68 8.52 8.56 -1.5% 8,705 7,480,571
2024-07-23 8.82 8.95 8.68 8.69 -2.14% 9,835 8,668,611
2024-07-22 8.93 8.95 8.81 8.88 -0.22% 6,808 6,054,664
2024-07-19 8.85 9 8.8 8.9 0% 8,081 7,195,051
2024-07-18 8.91 9 8.76 8.9 -0.89% 15,371 13,622,996
2024-07-17 9 9.11 8.94 8.98 -0.99% 13,036 11,764,682
2024-07-16 9.05 9.1 8.91 9.07 +0.11% 14,253 12,820,074
2024-07-15 9.15 9.15 9 9.06 -1.2% 11,558 10,479,656
2024-07-12 9.09 9.21 9.07 9.17 +0.66% 11,480 10,507,289
2024-07-11 8.86 9.13 8.86 9.11 +4% 12,993 11,715,182
2024-07-10 8.82 8.83 8.64 8.76 -0.57% 8,187 7,184,990
2024-07-09 8.57 8.84 8.53 8.81 +0.57% 13,755 11,971,838
2024-07-08 8.99 9.07 8.71 8.76 -2.01% 13,851 12,172,002
2024-07-05 8.82 8.99 8.79 8.94 +1.13% 10,356 9,202,635
2024-07-04 9.09 9.17 8.79 8.84 -3.07% 17,641 15,744,388
2024-07-03 9.23 9.28 9.07 9.12 -1.19% 13,927 12,749,789
2024-07-02 9.2 9.32 9.16 9.23 +0.33% 16,512 15,264,277
2024-07-01 9.18 9.23 9.03 9.2 +0.55% 16,077 14,685,563
2024-06-28 9.13 9.28 9.11 9.15 +0.22% 10,837 9,980,665
2024-06-27 9.37 9.39 9.1 9.13 -2.56% 11,377 10,505,115
2024-06-26 9.25 9.38 9.06 9.37 +2.63% 10,134 9,351,058
2024-06-25 8.94 9.25 8.94 9.13 +1.67% 23,263 21,270,096
2024-06-24 9.23 9.36 8.93 8.98 -3.44% 25,685 23,329,280
2024-06-21 9.23 9.38 9.23 9.3 -0.11% 15,444 14,370,215
2024-06-20 9.53 9.55 9.27 9.31 -2.31% 16,279 15,273,905
2024-06-19 9.57 9.68 9.49 9.53 -0.52% 14,993 14,340,709
2024-06-18 9.54 9.65 9.41 9.58 +0.84% 20,697 19,744,703
2024-06-17 9.78 9.78 9.47 9.5 -3.06% 32,225 30,902,862
2024-06-14 9.84 9.84 9.64 9.8 -0.41% 22,079 21,490,302
2024-06-13 9.94 10.02 9.82 9.84 -1.5% 18,280 18,100,040
2024-06-12 9.91 10.08 9.84 9.99 +0.2% 22,679 22,589,444
2024-06-11 9.62 10.04 9.4 9.97 +2.57% 31,525 30,747,813
2024-06-07 9.84 9.87 9.51 9.72 +0.21% 38,871 37,683,317
2024-06-06 9.61 10.3 9.27 9.7 +1.04% 54,801 52,991,000
2024-06-05 9.85 9.86 9.55 9.6 -3.03% 31,161 29,998,945
2024-06-04 10 10.15 9.69 9.9 -1% 26,272 25,813,323
2024-06-03 10.25 10.37 9.91 10 -2.72% 31,952 32,359,086
2024-05-31 10.26 10.38 10.15 10.28 +0.88% 20,135 20,747,008
2024-05-30 10.22 10.4 10.16 10.19 -1.36% 19,796 20,350,547
2024-05-29 10.19 10.43 10.02 10.33 +1.27% 24,987 25,798,008
2024-05-28 10.53 10.57 10.18 10.2 -3.5% 29,245 30,210,165
2024-05-27 10.49 10.71 10.36 10.57 +1.54% 17,724 18,560,554
2024-05-24 10.41 10.62 10.4 10.41 -0.86% 23,871 25,020,213
2024-05-23 10.71 10.84 10.48 10.5 -1.96% 24,772 26,347,621
2024-05-22 10.69 10.78 10.61 10.71 +0.47% 22,762 24,377,291
2024-05-21 10.71 10.76 10.54 10.66 -0.56% 25,247 26,894,372
2024-05-20 10.67 10.93 10.62 10.72 -0.28% 33,429 36,036,371
2024-05-17 10.79 10.86 10.56 10.75 +0.09% 34,551 37,001,052
2024-05-16 10.7 10.91 10.64 10.74 -0.09% 39,191 42,175,623
2024-05-15 10.95 10.95 10.69 10.75 -2.8% 54,351 58,661,879
2024-05-14 10.34 11.07 10.34 11.06 +6.45% 62,543 67,856,992
2024-05-13 10.38 10.49 10.19 10.39 -1.05% 27,228 28,294,855
2024-05-10 10.58 10.6 10.37 10.5 -29.77% 33,680 35,262,379
2024-05-09 14.72 15.18 14.72 14.95 +1.7% 35,961 53,902,449
2024-05-08 14.74 14.91 14.57 14.7 -1.47% 33,014 48,615,501
2024-05-07 14.37 14.99 14.34 14.92 +3.9% 36,629 54,025,348
2024-05-06 14.25 14.55 14 14.36 +1.06% 38,656 55,165,318
2024-04-30 14.07 14.33 13.88 14.21 +2.67% 42,686 60,386,813
2024-04-29 13.56 13.95 13.56 13.84 +1.47% 26,797 36,959,377
2024-04-26 13.48 13.79 13.48 13.64 -0.15% 34,424 46,856,579
2024-04-25 13.5 13.87 13.23 13.66 +4.59% 65,053 88,393,807
2024-04-24 12.67 13.09 12.67 13.06 +3.16% 20,548 26,580,718
2024-04-23 12.34 12.71 12.34 12.66 +1.61% 14,112 17,770,375
2024-04-22 12.49 12.88 12.16 12.46 -0.24% 25,174 31,611,474
2024-04-19 12.59 12.66 12.33 12.49 -0.87% 15,609 19,482,581
2024-04-18 12.6 12.97 12.52 12.6 -0.79% 23,615 30,097,779
2024-04-17 12 12.73 11.99 12.7 +9.01% 37,311 46,609,984
2024-04-16 12.75 12.75 11.51 11.65 -8.77% 40,460 47,978,182
2024-04-15 13.4 13.6 12.53 12.77 -4.91% 34,873 44,939,392
2024-04-12 13.4 13.65 13.4 13.43 +0.15% 16,921 22,895,463
2024-04-11 13.27 13.59 13.19 13.41 +0.3% 16,321 21,960,673
2024-04-10 13.77 13.77 13.24 13.37 -2.69% 20,182 27,122,814
2024-04-09 13.49 13.79 13.41 13.74 +1.78% 18,734 25,582,225
2024-04-08 14.1 14.1 13.45 13.5 -3.78% 29,895 40,906,806
2024-04-03 14.03 14.2 13.83 14.03 -1.06% 32,295 45,239,126
2024-04-02 13.82 14.35 13.82 14.18 +3.2% 56,576 79,722,770
2024-04-01 14.01 14.09 13.47 13.74 -1.43% 55,000 75,452,568
2024-03-29 13.5 14.91 13.5 13.94 +2.88% 53,549 75,073,290
2024-03-28 13.33 13.65 13.11 13.55 +3.44% 25,829 34,803,024
2024-03-27 13.23 13.65 13.08 13.1 -1.58% 22,131 29,645,925
2024-03-26 13.2 13.36 12.99 13.31 +0.83% 21,349 28,160,432
2024-03-25 13.54 13.63 13.19 13.2 -1.64% 23,618 31,692,336
2024-03-22 13.98 13.98 13.3 13.42 -4.55% 34,303 46,388,279
2024-03-21 13.96 14.19 13.68 14.06 -0.21% 35,372 49,123,922
2024-03-20 13.25 14.26 13.25 14.09 +6.26% 47,276 64,861,043
2024-03-19 13.26 13.64 12.98 13.26 +0.53% 33,338 44,246,249
2024-03-18 12.68 13.2 12.63 13.19 +4.43% 31,007 40,246,132
2024-03-15 12.4 12.64 12.37 12.63 +0.8% 19,852 24,906,900
2024-03-14 12.41 12.63 12.25 12.53 +0.97% 26,804 33,392,373
2024-03-13 12.35 12.45 12.17 12.41 +1.06% 22,193 27,344,775
2024-03-12 12.12 12.34 12 12.28 +1.49% 25,292 30,832,822
2024-03-11 11.9 12.1 11.82 12.1 +1.17% 22,498 26,994,054
2024-03-08 11.89 12.29 11.8 11.96 +1.36% 27,153 32,621,313
2024-03-07 11.63 11.95 11.59 11.8 +1.81% 31,699 37,390,777
2024-03-06 11.49 11.73 11.43 11.59 +0.87% 20,616 23,904,667
2024-03-05 11.81 11.81 11.43 11.49 -2.87% 24,651 28,501,621
2024-03-04 12.02 12.05 11.68 11.83 -1.58% 32,889 38,889,852
2024-03-01 12.27 12.28 11.8 12.02 -2.51% 48,658 58,320,375
2024-02-29 11.36 12.33 11.31 12.33 +6.57% 63,449 75,187,077
2024-02-28 12.85 13.17 11.57 11.57 -9.96% 58,619 72,044,104
2024-02-27 12.41 12.89 12.32 12.85 +2.47% 30,337 38,484,374
2024-02-26 12.3 12.83 12.16 12.54 +1.62% 45,347 56,479,394
2024-02-23 12.08 12.39 11.9 12.34 +2.07% 38,587 46,772,012
2024-02-22 11.8 12.09 11.75 12.09 +2.46% 34,214 40,860,441
2024-02-21 11.58 12.24 11.37 11.8 +0.85% 49,855 59,358,720
2024-02-20 11.63 11.87 11.31 11.7 +0.43% 42,838 49,903,435
2024-02-19 11.99 11.99 11.25 11.65 -2.92% 95,394 111,198,372
2024-02-08 10.88 12 10.62 12 +9.99% 51,382 60,302,878
2024-02-07 10 10.91 9.18 10.91 +9.98% 105,460 104,204,781
2024-02-06 10 10.57 9.6 9.92 -7.03% 72,922 71,378,100
2024-02-05 11.91 11.96 10.67 10.67 -10.03% 24,037 25,997,448
2024-02-02 12.65 12.85 11.46 11.86 -5.72% 36,726 44,650,316
2024-02-01 12.95 12.95 12.15 12.58 -3.23% 41,585 52,220,313
2024-01-31 13.43 13.68 12.86 13 -3.2% 38,832 51,202,319
2024-01-30 14.43 14.43 13.31 13.43 -6.93% 47,201 65,453,088
2024-01-29 14.95 15.47 14.41 14.43 -4.75% 35,774 52,707,365
2024-01-26 14.68 15.47 14.68 15.15 +3.27% 58,127 88,665,647
2024-01-25 14.58 14.94 14.32 14.67 +0.62% 40,381 59,030,667
2024-01-24 14.2 15.18 14.02 14.58 +3.77% 62,112 90,280,995
2024-01-23 13.8 14.48 13.22 14.05 -3.04% 72,399 99,600,727
2024-01-22 15.8 15.8 14.49 14.49 -10% 101,508 151,764,244
2024-01-19 16.5 16.54 15.67 16.1 -6.94% 122,951 198,444,856
2024-01-18 19 19 16.13 17.3 +0.17% 171,001 292,535,363
2024-01-17 15.81 17.27 15.51 17.27 +10% 53,158 89,569,851
2024-01-16 15.85 15.93 15.51 15.7 -0.95% 17,991 28,251,184
2024-01-15 15.32 15.89 15.32 15.85 +2.06% 20,113 31,620,506
2024-01-12 15.5 15.73 15.44 15.53 -0.13% 14,752 22,990,916
2024-01-11 15.27 15.58 15.23 15.55 +1.5% 16,895 26,092,076
2024-01-10 15.5 15.54 15.2 15.32 -1.42% 11,954 18,375,046
2024-01-09 15.36 15.68 15.32 15.54 +1.11% 14,404 22,351,774
2024-01-08 15.46 15.59 15.25 15.37 -0.52% 17,186 26,555,918
2024-01-05 15.81 16.17 15.29 15.45 -2.59% 25,507 40,070,325
2024-01-04 15.86 15.96 15.7 15.86 +0.7% 11,612 18,383,690
2024-01-03 15.69 15.88 15.6 15.75 +0.19% 18,399 28,985,654
2024-01-02 15.48 15.8 15.47 15.72 +1.55% 12,819 20,110,764

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

щУ╢щВжшВбф╗╜ 300337

2024年一季度

щлШшГ╜чОпхвГ 603588

2023年全年

ц│░цЮЧчФЯчЙй 300813

2024年至今

х╛╖хЫ║чЙ╣ 300950

近期数据

щУЦцШМчзСцКА 001270

2024年至今

хдйчОЫцЩ║цОз 688570

2023年全年

ф╕ЬчЩ╛щЫЖхЫв 600693

近期数据

ф╕нцЭРхЫ╜щЩЕ 600970

2024年一季度

ф╕нцЬЫш╜пф╗╢ 688083

近半年

шИкцЭРшВбф╗╜ 688563

2024年至今

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
虚拟现实
区块链
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
储能电池

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