хНОчФЯчзСцКА 605180

数据更新至:

添加到对比分析

13.45 +0.30%

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

13.45
+0.3% +0.04
13.39
开盘价
13.48
最高价
13.07
最低价
15,633
成交量
数据更新至: 2025-03-25

技术指标

13.74
MA5 (5日均线)
13.81
MA10 (10日均线)
13.65
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 13.39 13.48 13.07 13.45 +0.3% 15,633 20,721,018
2025-03-24 13.77 14.13 13.1 13.41 -2.61% 31,911 43,290,316
2025-03-21 13.88 14 13.67 13.77 -1.64% 20,228 27,905,002
2025-03-20 13.98 14.15 13.9 14 -0.5% 19,960 27,967,878
2025-03-19 14.16 14.57 14.02 14.07 -0.71% 39,334 55,884,250
2025-03-18 13.91 14.22 13.86 14.17 +1.87% 31,415 44,076,218
2025-03-17 13.8 14.07 13.76 13.91 +0.87% 27,610 38,399,552
2025-03-14 13.61 13.83 13.45 13.79 +1.1% 22,323 30,510,690
2025-03-13 13.78 13.86 13.51 13.64 -1.59% 19,807 27,008,396
2025-03-12 13.97 14.03 13.79 13.86 -0.72% 25,694 35,769,726
2025-03-11 13.76 13.98 13.63 13.96 +1.38% 33,494 46,123,656
2025-03-10 14.16 14.39 13.7 13.77 -1.99% 73,971 103,800,534
2025-03-07 13.41 14.18 13.28 14.05 +4.77% 69,675 95,555,103
2025-03-06 13.39 13.6 13.3 13.41 +0.07% 27,734 37,234,684
2025-03-05 13.48 13.49 13.24 13.4 -0.67% 19,076 25,440,361
2025-03-04 13.2 13.51 13.02 13.49 +2.12% 33,364 44,717,311
2025-03-03 12.88 13.4 12.88 13.21 +1.93% 24,465 32,324,344
2025-02-28 13.34 13.35 12.96 12.96 -2.92% 23,698 31,041,952
2025-02-27 13.27 13.45 13.1 13.35 +0.6% 27,244 36,208,836
2025-02-26 13.21 13.42 13.18 13.27 +0.08% 17,864 23,731,282
2025-02-25 13.5 13.5 13.22 13.26 -1.85% 23,778 31,683,161
2025-02-24 13.37 13.56 13.15 13.51 +0.97% 28,421 38,114,771
2025-02-21 13.39 13.59 13.2 13.38 -0.07% 27,384 36,629,445
2025-02-20 13.18 13.4 13.06 13.39 +2.45% 31,141 41,224,731
2025-02-19 12.88 13.36 12.68 13.07 +2.51% 30,369 39,793,632
2025-02-18 13.02 13.07 12.71 12.75 -2.07% 21,933 28,135,803
2025-02-17 13.01 13.1 12.8 13.02 -0.46% 28,174 36,471,924
2025-02-14 13.16 13.19 12.99 13.08 +0.46% 20,314 26,572,776
2025-02-13 13.19 13.33 13.01 13.02 -1.51% 23,199 30,527,051
2025-02-12 13.11 13.24 13.07 13.22 +0.84% 23,878 31,383,216
2025-02-11 13.24 13.26 12.87 13.11 -0.46% 19,542 25,558,592
2025-02-10 13.06 13.28 12.97 13.17 +1.62% 32,290 42,345,354
2025-02-07 13.05 13.09 12.81 12.96 -0.54% 48,218 62,665,941
2025-02-06 12.7 13.07 12.51 13.03 +2.52% 47,220 60,557,268
2025-02-05 13.04 13.17 12.61 12.71 -2.46% 39,013 49,662,542
2025-01-27 12.84 13.45 12.76 13.03 +1.4% 54,573 71,639,727
2025-01-24 12.6 13.05 12.32 12.85 +1.82% 76,494 96,793,564
2025-01-23 12.5 13.45 12.26 12.62 +3.19% 105,519 136,420,269
2025-01-22 12.43 12.45 12.13 12.23 -0.81% 21,051 25,912,050
2025-01-21 12.49 12.51 12.17 12.33 +0.08% 20,123 24,667,319
2025-01-20 12.04 12.43 11.9 12.32 +2.67% 26,460 32,481,702
2025-01-17 12 12.06 11.74 12 -0.08% 17,159 20,493,505
2025-01-16 12.02 12.24 11.87 12.01 +0.76% 17,445 21,007,398
2025-01-15 11.94 12.04 11.81 11.92 +0.17% 19,438 23,171,721
2025-01-14 11.45 11.91 11.45 11.9 +4.48% 25,306 29,682,489
2025-01-13 11.19 11.43 10.98 11.39 +0.53% 17,655 19,909,638
2025-01-10 11.71 11.72 11.32 11.33 -2.58% 25,734 29,593,048
2025-01-09 11.45 11.81 11.45 11.63 +0.69% 16,687 19,436,009
2025-01-08 11.66 11.7 11.22 11.55 -0.86% 26,723 30,683,340
2025-01-07 11.2 11.65 11.19 11.65 +4.3% 28,557 32,740,107
2025-01-06 11.21 11.43 10.75 11.17 -1.41% 32,924 36,644,559
2025-01-03 12 12.21 11.29 11.33 -6.13% 42,020 48,910,017
2025-01-02 12.27 12.57 11.93 12.07 -1.63% 33,776 41,452,970
2024-12-31 12.53 12.76 12.2 12.27 -2.54% 29,440 36,797,432
2024-12-30 12.66 12.67 12.25 12.59 -0.16% 28,106 35,191,104
2024-12-27 12.59 12.99 12.38 12.61 +1.53% 39,523 50,058,147
2024-12-26 12.22 12.62 12.22 12.42 +2.22% 37,879 47,195,857
2024-12-25 12.79 12.85 11.98 12.15 -5.08% 51,202 62,655,685
2024-12-24 12.98 13.18 12.48 12.8 -2.07% 59,273 75,683,561
2024-12-23 14.46 14.56 13.06 13.07 -9.92% 93,516 126,721,988
2024-12-20 14.78 14.99 14.36 14.51 -2.29% 81,137 118,803,181
2024-12-19 14.76 15.34 14.64 14.85 -4.07% 93,419 139,174,520
2024-12-18 14.5 16.4 14.44 15.48 +2.79% 154,300 238,217,121
2024-12-17 15.99 16.49 14.51 15.06 -2.33% 194,845 301,843,402
2024-12-16 14.15 15.42 14 15.42 +9.99% 126,409 189,210,664
2024-12-13 13.88 14.37 13.76 14.02 +0.86% 60,027 84,169,683
2024-12-12 13.64 13.98 13.51 13.9 +2.21% 43,313 59,563,215
2024-12-11 13.35 13.69 13.34 13.6 +1.87% 36,421 49,332,061
2024-12-10 13.76 13.83 13.31 13.35 -0.74% 32,854 44,390,204
2024-12-09 13.37 13.54 13.26 13.45 +0.45% 25,352 34,035,345
2024-12-06 13.35 13.43 13.17 13.39 +0.15% 25,705 34,273,284
2024-12-05 13.18 13.4 13.16 13.37 +0.68% 28,388 37,785,610
2024-12-04 13.46 13.47 13.12 13.28 -1.85% 41,033 54,584,868
2024-12-03 13.67 13.86 13.42 13.53 -1.1% 45,021 61,288,456
2024-12-02 13.55 13.99 13.45 13.68 +0.88% 54,719 75,122,373
2024-11-29 13.25 13.71 13.24 13.56 +1.19% 71,977 97,410,110
2024-11-28 13.15 13.68 13.08 13.4 +1.9% 80,199 107,232,066
2024-11-27 12.85 13.15 12.46 13.15 +1.94% 44,189 56,679,814
2024-11-26 12.98 13.12 12.84 12.9 -0.54% 33,982 44,180,804
2024-11-25 12.68 13.01 12.6 12.97 +3.59% 43,710 56,312,202
2024-11-22 13.25 13.25 12.49 12.52 -4.65% 44,497 57,190,539
2024-11-21 13.04 13.14 12.91 13.13 +0.77% 44,679 58,345,572
2024-11-20 12.83 13.04 12.76 13.03 +1.56% 45,989 59,663,320
2024-11-19 12.61 12.88 12.39 12.83 +2.8% 27,402 34,599,887
2024-11-18 12.66 13.33 12.33 12.48 -1.03% 46,051 58,385,837
2024-11-15 12.71 12.99 12.61 12.61 -0.71% 37,286 47,739,713
2024-11-14 13.16 13.24 12.7 12.7 -3.42% 40,185 51,861,638
2024-11-13 12.96 13.15 12.61 13.15 +1.7% 43,289 55,957,568
2024-11-12 12.92 13.14 12.71 12.93 +0.15% 51,169 66,327,427
2024-11-11 12.7 12.91 12.65 12.91 +1.33% 33,867 43,306,796
2024-11-08 12.92 13.04 12.54 12.74 -1.39% 52,233 66,526,818
2024-11-07 12.5 12.95 12.4 12.92 +1.89% 60,247 77,229,298
2024-11-06 12.8 13.38 12.45 12.68 +2.34% 99,342 128,285,177
2024-11-05 12.15 12.63 12.02 12.39 +2.82% 51,901 63,883,445
2024-11-04 11.83 12.06 11.6 12.05 +2.82% 23,740 28,252,655
2024-11-01 12.13 12.24 11.66 11.72 -4.48% 47,158 55,784,368
2024-10-31 12.08 12.35 12.08 12.27 +0.66% 31,269 38,276,441
2024-10-30 12.27 12.49 11.99 12.19 -1.61% 33,013 40,326,076
2024-10-29 12.8 12.87 12.34 12.39 -2.82% 35,737 44,718,109
2024-10-28 12.36 12.76 12.35 12.75 +2.74% 36,797 46,456,386
2024-10-25 12.23 12.47 12.21 12.41 +0.65% 28,379 35,167,457
2024-10-24 12.26 12.36 12.18 12.33 +0.24% 20,994 25,827,528
2024-10-23 12.48 12.5 12.15 12.3 -0.73% 30,511 37,629,153
2024-10-22 12.25 12.48 12.15 12.39 +1.14% 33,730 41,602,669
2024-10-21 11.95 12.42 11.93 12.25 +2.51% 46,742 57,190,910
2024-10-18 11.76 12.07 11.69 11.95 +1.62% 29,892 35,491,008
2024-10-17 11.89 12.05 11.75 11.76 -1.01% 26,513 31,564,419
2024-10-16 11.5 11.9 11.5 11.88 +1.11% 26,188 30,861,801
2024-10-15 11.79 12.06 11.6 11.75 -0.17% 37,122 44,064,965
2024-10-14 11.33 11.8 11.33 11.77 +3.88% 36,753 42,772,837
2024-10-11 11.84 11.9 11.25 11.33 -4.39% 36,034 41,568,398
2024-10-10 12.02 12.25 11.51 11.85 -2.23% 58,865 69,684,509
2024-10-09 13.07 13.07 12.12 12.12 -10.02% 65,521 80,968,298
2024-10-08 14.18 14.18 12.8 13.47 +4.42% 107,530 144,181,985
2024-09-30 12.17 12.9 11.75 12.9 +9.97% 75,578 93,809,709
2024-09-27 11.29 11.73 11.26 11.73 +4.92% 20,193 23,040,902
2024-09-26 10.89 11.19 10.82 11.18 +2.66% 21,397 23,629,920
2024-09-25 10.73 11.05 10.73 10.89 +1.59% 21,668 23,660,216
2024-09-24 10.55 10.72 10.37 10.72 +3.38% 20,438 21,522,015
2024-09-23 10.43 10.49 10.32 10.37 -0.48% 9,576 9,952,630
2024-09-20 10.66 10.67 10.38 10.42 -1.98% 10,944 11,433,907
2024-09-19 10.27 10.67 10.27 10.63 +3.1% 15,012 15,850,654
2024-09-18 10.5 10.58 10.11 10.31 -1.43% 11,415 11,743,954
2024-09-13 10.8 10.8 10.42 10.46 -2.52% 11,669 12,356,829
2024-09-12 10.94 11.04 10.73 10.73 -1.56% 10,534 11,461,509
2024-09-11 10.95 11.01 10.85 10.9 -0.73% 9,478 10,357,274
2024-09-10 10.96 11.02 10.8 10.98 +0.73% 10,936 11,947,516
2024-09-09 10.79 11 10.72 10.9 +0.74% 10,243 11,143,773
2024-09-06 11.21 11.22 10.81 10.82 -3.39% 14,989 16,403,676
2024-09-05 11.05 11.32 10.9 11.2 +0.9% 12,954 14,495,666
2024-09-04 11.09 11.17 10.96 11.1 +0.18% 14,068 15,602,073
2024-09-03 10.97 11.2 10.89 11.08 +0.91% 13,416 14,861,183
2024-09-02 11.25 11.32 10.98 10.98 -1.79% 17,385 19,360,915
2024-08-30 10.87 11.34 10.78 11.18 +2.95% 20,152 22,433,523
2024-08-29 10.59 10.91 10.44 10.86 +2.65% 19,139 20,562,733
2024-08-28 10.46 10.69 10.35 10.58 +1.05% 10,893 11,523,530
2024-08-27 10.52 10.65 10.42 10.47 -1.23% 11,648 12,285,891
2024-08-26 10.29 10.67 10.27 10.6 +2.51% 13,317 14,045,200
2024-08-23 10.33 10.61 10.23 10.34 -3.45% 18,374 19,055,418
2024-08-22 10.63 10.85 10.49 10.71 +0.94% 19,409 20,746,108
2024-08-21 10.51 10.68 10.4 10.61 +1.34% 11,253 11,915,370
2024-08-20 10.7 10.76 10.46 10.47 -2.24% 12,165 12,846,091
2024-08-19 10.82 10.85 10.64 10.71 -0.74% 11,500 12,346,190
2024-08-16 11.01 11.15 10.77 10.79 -2.09% 15,466 16,864,109
2024-08-15 10.99 11.22 10.84 11.02 +0.27% 20,927 23,138,474
2024-08-14 11.08 11.28 10.98 10.99 -1.52% 10,159 11,284,562
2024-08-13 11.02 11.16 10.91 11.16 +1% 10,896 12,037,065
2024-08-12 11.26 11.27 10.98 11.05 -1.78% 15,525 17,235,290
2024-08-09 11.39 11.55 11.25 11.25 -0.79% 14,768 16,840,696
2024-08-08 11.36 11.42 11.17 11.34 -0.35% 15,212 17,200,156
2024-08-07 11.43 11.5 11.19 11.38 -0.61% 16,668 18,992,323
2024-08-06 11.39 11.46 11.22 11.45 +2.14% 21,331 24,216,394
2024-08-05 11.59 11.9 11.21 11.21 -3.03% 31,109 35,849,932
2024-08-02 11.58 11.76 11.41 11.56 -0.26% 19,290 22,459,571
2024-08-01 11.56 11.85 11.48 11.59 +0.09% 23,605 27,389,817
2024-07-31 11.29 11.62 11.17 11.58 +3.3% 26,258 30,002,410
2024-07-30 11.06 11.3 10.96 11.21 +1.26% 24,532 27,451,528
2024-07-29 11.04 11.13 10.88 11.07 +0.45% 14,071 15,505,968
2024-07-26 10.8 11.02 10.74 11.02 +2.32% 13,684 14,956,670
2024-07-25 10.72 10.92 10.6 10.77 +0.65% 13,345 14,362,148
2024-07-24 11.07 11.07 10.66 10.7 -2.46% 17,349 18,743,621
2024-07-23 11.25 11.31 10.97 10.97 -1.61% 15,083 16,840,789
2024-07-22 11.13 11.3 10.97 11.15 +0.18% 13,701 15,201,003
2024-07-19 10.98 11.19 10.88 11.13 +1.37% 16,863 18,649,764
2024-07-18 10.96 11.08 10.72 10.98 -0.54% 16,176 17,639,248
2024-07-17 11.29 11.29 11.01 11.04 -1.69% 15,267 16,955,975
2024-07-16 11.36 11.45 11.15 11.23 -1.66% 16,680 18,735,488
2024-07-15 11.39 11.54 11.25 11.42 0% 19,404 22,043,459
2024-07-12 11.43 11.6 11.29 11.42 -0.09% 19,575 22,375,647
2024-07-11 10.91 11.47 10.91 11.43 +4.77% 29,326 33,104,742
2024-07-10 10.88 11.17 10.87 10.91 -2.5% 13,065 14,370,171
2024-07-09 11.03 11.2 10.72 11.19 +1.45% 19,689 21,643,450
2024-07-08 11.33 11.35 11 11.03 -2.65% 19,241 21,345,534
2024-07-05 11.33 11.43 11.03 11.33 +0.09% 22,560 25,324,703
2024-07-04 11.66 11.74 11.22 11.32 -3.17% 24,345 27,770,025
2024-07-03 11.95 11.95 11.64 11.69 -2.42% 20,421 24,007,116
2024-07-02 12.23 12.23 11.92 11.98 -0.5% 17,965 21,627,302
2024-07-01 12.16 12.24 11.8 12.04 +1.6% 27,923 33,525,009
2024-06-28 12.29 12.29 11.82 11.85 -1.66% 35,109 42,214,073
2024-06-27 12.25 12.54 12.04 12.05 -2.9% 43,832 53,670,893
2024-06-26 11.99 12.6 11.75 12.41 +3.59% 53,795 65,866,516
2024-06-25 11.57 12.08 11.56 11.98 +2.74% 28,070 33,262,439
2024-06-24 12.07 12.08 11.6 11.66 -3.95% 24,109 28,380,368
2024-06-21 12 12.32 11.93 12.14 -0.16% 15,375 18,682,460
2024-06-20 12.58 12.85 12.12 12.16 -4.18% 27,635 34,027,203
2024-06-19 12.47 12.79 12.4 12.69 +1.6% 26,772 33,916,528
2024-06-18 12.48 12.49 12.14 12.49 +1.79% 20,144 24,932,963
2024-06-17 12.58 12.58 12.24 12.27 -2.54% 21,468 26,561,977
2024-06-14 12.59 12.67 12.45 12.59 0% 17,655 22,198,401
2024-06-13 12.78 12.78 12.49 12.59 -0.71% 19,485 24,508,545
2024-06-12 12.42 12.75 12.34 12.68 +2.42% 25,378 32,029,224
2024-06-11 12.21 12.41 11.92 12.38 +0.24% 28,942 35,413,040
2024-06-07 11.9 12.46 11.77 12.35 +5.47% 53,418 65,204,793
2024-06-06 12.6 12.75 11.51 11.71 -6.92% 54,973 65,761,114
2024-06-05 12.95 12.95 12.56 12.58 -2.86% 25,786 32,769,317
2024-06-04 13.05 13.12 12.8 12.95 -1.97% 27,279 35,259,248
2024-06-03 13.55 13.63 13.09 13.21 -2.87% 35,389 47,039,805
2024-05-31 13.34 13.67 13.34 13.6 +2.1% 35,176 47,617,504
2024-05-30 13.43 13.53 13.31 13.32 -1.19% 22,964 30,759,713
2024-05-29 13.59 13.59 13.31 13.48 +1.2% 26,260 35,387,595
2024-05-28 13.7 13.7 13.31 13.32 -2.84% 27,177 36,620,410
2024-05-27 13.51 13.78 13.37 13.71 +1.26% 33,865 45,906,319
2024-05-24 13.93 13.93 13.54 13.54 -2.1% 36,658 50,136,815
2024-05-23 14.4 14.49 13.8 13.83 -3.49% 54,255 76,229,652
2024-05-22 14.35 14.48 14.21 14.33 -0.14% 43,744 62,669,566
2024-05-21 14.75 14.75 14.3 14.35 -2.84% 61,365 88,669,327
2024-05-20 15.01 15.15 14.69 14.77 -1.99% 68,275 101,455,704
2024-05-17 14.92 15.1 14.72 15.07 -0.66% 70,783 105,753,788
2024-05-16 14.49 15.28 14.36 15.17 +3.98% 112,906 167,769,679
2024-05-15 14.93 15.18 14.58 14.59 -2.21% 63,795 94,716,041
2024-05-14 14.5 14.93 14.46 14.92 +1.77% 61,701 91,436,738
2024-05-13 15 15.28 14.53 14.66 -3.99% 78,134 115,482,531
2024-05-10 15.9 15.9 15.15 15.27 -4.62% 111,937 172,126,824
2024-05-09 16.3 16.85 15.85 16.01 -6.21% 166,034 269,761,025
2024-05-08 16.5 17.98 15.43 17.07 +3.33% 253,801 420,231,691
2024-05-07 15 16.52 14.69 16.52 +9.99% 165,922 258,480,146
2024-05-06 14.15 15.19 14.15 15.02 +6.22% 138,382 203,279,633
2024-04-30 14.45 14.48 13.96 14.14 -2.21% 91,003 128,946,698
2024-04-29 14.01 14.6 13.88 14.46 +0.63% 142,481 203,096,541
2024-04-26 13.49 14.83 13.49 14.37 +6.6% 175,160 249,354,598
2024-04-25 13.29 13.98 13.12 13.48 +1.43% 100,513 135,487,009
2024-04-24 13.09 13.36 12.91 13.29 +2.23% 66,242 87,442,031
2024-04-23 12.99 13.23 12.92 13 +0.15% 58,303 76,201,579
2024-04-22 13.61 13.7 12.83 12.98 -6.69% 109,047 143,882,845
2024-04-19 14.07 14.53 13.65 13.91 -1.97% 110,070 154,408,009
2024-04-18 13.81 15.06 13.65 14.19 -1.25% 148,537 212,930,768
2024-04-17 13.78 14.89 13.6 14.37 +3.68% 162,551 233,159,846
2024-04-16 13.46 13.94 12.6 13.86 +2.82% 147,283 196,452,921
2024-04-15 14.81 14.92 13.48 13.48 -10.01% 144,647 199,650,923
2024-04-12 15.47 15.75 14.78 14.98 -3.04% 143,366 218,386,526
2024-04-11 15.87 16.43 15.44 15.45 -9.91% 201,723 320,305,883
2024-04-10 17.01 18.97 16.36 17.15 -5.67% 328,646 564,882,876
2024-04-09 18.18 18.18 18.18 18.18 -10% 11,889 21,614,202
2024-04-08 20.2 20.2 20.2 20.2 -9.98% 2,308 4,662,160
2024-04-03 23 23 22.44 22.44 -9.99% 46,701 105,930,851
2024-04-02 24.93 24.93 24.93 24.93 +10.02% 50,196 125,138,179
2024-04-01 22.66 22.66 22.45 22.66 +10% 97,119 220,063,185
2024-03-29 20.6 20.6 20.3 20.6 +9.98% 123,560 254,438,378
2024-03-28 18.73 18.73 18.73 18.73 +9.98% 11,008 20,617,085
2024-03-27 16.9 17.03 16.5 17.03 +10.01% 79,737 134,814,478
2024-03-26 15.48 15.48 15 15.48 +10.02% 126,453 195,195,973
2024-03-25 14.07 14.07 14.07 14.07 +10.01% 20,072 28,241,628
2024-03-22 12.79 12.79 12.79 12.79 +9.97% 19,689 25,182,321
2024-03-21 10.61 11.63 10.57 11.63 +10.03% 40,648 45,954,283
2024-03-20 10.25 10.59 10.25 10.57 +2.72% 40,853 42,766,100
2024-03-19 10.32 10.42 10.19 10.29 -0.39% 43,632 44,972,907
2024-03-18 10.15 10.33 10.14 10.33 +1.87% 48,167 49,337,045
2024-03-15 10.05 10.18 9.92 10.14 -0.1% 41,912 42,190,428
2024-03-14 9.85 10.15 9.76 10.15 +3.05% 48,806 48,556,037
2024-03-13 9.92 10.05 9.69 9.85 -1.6% 45,676 44,893,322
2024-03-12 9.54 10.36 9.54 10.01 +4.93% 73,914 73,975,074
2024-03-11 9.39 9.6 9.35 9.54 +1.71% 22,840 21,675,239
2024-03-08 9.32 9.48 9.22 9.38 +0.64% 18,105 16,946,229
2024-03-07 9.37 9.54 9.25 9.32 -0.64% 24,639 23,209,391
2024-03-06 9.03 9.42 9.03 9.38 +3.42% 30,056 27,863,277
2024-03-05 9.39 9.39 9.05 9.07 -3.1% 26,451 24,294,307
2024-03-04 9.59 9.66 9.1 9.36 -1.47% 30,979 28,939,557
2024-03-01 9.46 9.69 9.31 9.5 +0.53% 35,937 34,013,214
2024-02-29 8.9 9.54 8.81 9.45 +2.38% 51,690 47,945,923
2024-02-28 10.34 10.58 9.23 9.23 -9.95% 77,925 77,116,791
2024-02-27 9.78 10.25 9.73 10.25 +3.74% 38,671 38,913,610
2024-02-26 9.71 10.15 9.46 9.88 +2.92% 55,566 54,436,617
2024-02-23 9.28 9.64 9.22 9.6 +4.01% 42,107 39,561,073
2024-02-22 8.8 9.24 8.8 9.23 +4.77% 45,259 40,890,254
2024-02-21 8.52 9.1 8.32 8.81 +3.28% 50,410 44,665,579
2024-02-20 8.33 8.55 8.11 8.53 +3.02% 45,626 38,346,356
2024-02-19 7.88 8.37 7.76 8.28 +6.84% 69,006 56,145,973
2024-02-08 7 7.77 6.83 7.75 +5.01% 75,703 55,535,311
2024-02-07 8.28 8.28 7.38 7.38 -10% 78,598 59,402,821
2024-02-06 8.14 8.63 8.13 8.2 -9.19% 62,001 51,089,377
2024-02-05 9.93 9.94 9.03 9.03 -9.97% 32,401 29,807,395
2024-02-02 10.62 10.83 9.61 10.03 -5.56% 47,975 48,919,132
2024-02-01 10.53 10.95 10.2 10.62 -0.84% 41,450 43,798,207
2024-01-31 11.51 11.61 10.66 10.71 -6.38% 47,322 52,225,840
2024-01-30 11.71 11.94 11.43 11.44 -3.21% 47,150 54,878,781
2024-01-29 12.55 12.75 11.79 11.82 -5.44% 81,596 98,543,086
2024-01-26 12.75 13.01 12.46 12.5 -3.33% 77,356 98,244,497
2024-01-25 12.88 13.02 12.18 12.93 -1% 108,341 136,836,361
2024-01-24 13.03 13.63 12.47 13.06 -1.28% 121,497 158,217,878
2024-01-23 14.02 14.15 12.68 13.23 -6.1% 157,477 205,119,344
2024-01-22 14.68 15.09 14 14.09 -8.03% 180,773 263,031,783
2024-01-19 16.29 16.87 15.32 15.32 -9.99% 206,199 328,190,311
2024-01-18 16.01 17.02 15.91 17.02 +10.02% 233,038 389,242,319
2024-01-17 14.06 15.47 13.96 15.47 +10.03% 116,814 178,230,189
2024-01-16 14.11 14.17 13.82 14.06 -0.21% 10,132 14,168,901
2024-01-15 14.13 14.28 14.04 14.09 -0.14% 10,675 15,112,656
2024-01-12 14.34 14.38 14 14.11 -0.91% 11,608 16,518,448
2024-01-11 14.03 14.24 14 14.24 +0.99% 9,480 13,395,744
2024-01-10 14.11 14.28 13.98 14.1 -0.63% 12,246 17,300,510
2024-01-09 13.93 14.33 13.93 14.19 +1.87% 12,523 17,744,901
2024-01-08 14.1 14.2 13.93 13.93 -1.55% 10,360 14,565,847
2024-01-05 14.43 14.46 14.04 14.15 -1.67% 11,100 15,816,603
2024-01-04 14.27 14.39 14.2 14.39 +0.91% 9,655 13,815,265
2024-01-03 14.3 14.38 14.14 14.26 -0.21% 13,516 19,267,834
2024-01-02 14.01 14.34 14.01 14.29 +2.07% 20,093 28,602,752

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

чРЖх╖ехЕЙчзС 300557

2022-2023两年

хоЭцЦ░шГ╜ц║Р 000690

2022-2023两年

ф║Ъф┐бхоЙхЕи 688225

近期数据

хПМф╕АчзСцКА 300690

近三个月

STч║вхдкщШ│ 000525

2024年至今

ф┐бхоЙф╕Цч║к 688201

2024年一季度

щВжхЯ║чзСцКА 603151

2023年全年

цЦ░щЫ╖шГ╜ 300593

近期数据

ф╕нхНОф╝Бф╕Ъ 600675

近期数据

х╕ХчУжшВбф╗╜ 688184

2024年至今

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
军工

ф╕ншИкщлШчзС (600862)

近半年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
元宇宙
储能电池
半导体
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年

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