хпМцШецЯУч╗З 605189

数据更新至:

添加到对比分析

13.00 +0.23%

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
+0.23% +0.03
12.85
开盘价
13.02
最高价
12.75
最低价
14,707
成交量
数据更新至: 2025-03-25

技术指标

13.20
MA5 (5日均线)
13.24
MA10 (10日均线)
13.04
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 12.85 13.02 12.75 13 +0.23% 14,707 18,903,498
2025-03-24 13.25 13.25 12.72 12.97 -1.74% 22,312 28,940,478
2025-03-21 13.42 13.45 13.13 13.2 -1.64% 15,294 20,256,471
2025-03-20 13.47 13.48 13.31 13.42 +0.15% 14,815 19,839,598
2025-03-19 13.45 13.55 13.32 13.4 -0.3% 15,214 20,393,517
2025-03-18 13.4 13.48 13.32 13.44 +0.45% 11,853 15,881,143
2025-03-17 13.52 13.52 13.26 13.38 -0.07% 16,605 22,159,676
2025-03-14 13.11 13.39 13.1 13.39 +1.75% 23,107 30,660,213
2025-03-13 13.01 13.16 12.8 13.16 +1.31% 17,682 22,929,880
2025-03-12 12.98 13.05 12.94 12.99 -0.23% 7,966 10,343,707
2025-03-11 12.9 13.02 12.81 13.02 +0.46% 9,386 12,103,902
2025-03-10 12.86 13 12.82 12.96 +0.78% 11,461 14,816,216
2025-03-07 12.87 12.93 12.75 12.86 -0.23% 8,219 10,557,689
2025-03-06 12.66 12.92 12.6 12.89 +1.82% 17,577 22,504,781
2025-03-05 12.82 12.93 12.53 12.66 -1.86% 18,800 23,765,927
2025-03-04 12.78 12.95 12.7 12.9 +0.94% 17,354 22,308,366
2025-03-03 12.75 12.88 12.66 12.78 +0.55% 15,463 19,788,191
2025-02-28 12.85 12.9 12.65 12.71 -1.17% 9,976 12,729,395
2025-02-27 12.76 12.9 12.63 12.86 +0.55% 10,965 14,004,216
2025-02-26 12.67 12.89 12.67 12.79 +0.47% 7,610 9,752,163
2025-02-25 12.78 12.84 12.66 12.73 -0.86% 8,685 11,064,240
2025-02-24 12.58 12.91 12.46 12.84 +2.15% 17,963 22,812,235
2025-02-21 12.72 12.79 12.49 12.57 -1.18% 10,737 13,491,322
2025-02-20 12.58 12.74 12.53 12.72 +1.03% 10,155 12,842,400
2025-02-19 12.38 12.66 12.35 12.59 +1.7% 13,730 17,253,967
2025-02-18 12.63 12.75 12.37 12.38 -2.13% 13,736 17,283,891
2025-02-17 12.43 12.79 12.37 12.65 +1.77% 14,726 18,567,931
2025-02-14 12.41 12.5 12.34 12.43 +0.32% 10,583 13,142,633
2025-02-13 12.56 12.64 12.37 12.39 -1.74% 11,759 14,665,048
2025-02-12 12.72 12.73 12.51 12.61 -0.94% 12,150 15,325,311
2025-02-11 12.71 12.78 12.63 12.73 +0.16% 10,205 12,950,563
2025-02-10 12.74 12.77 12.61 12.71 -0.16% 11,058 14,041,896
2025-02-07 12.65 12.85 12.6 12.73 +0.63% 11,321 14,409,429
2025-02-06 12.54 12.69 12.49 12.65 +0.8% 13,210 16,614,225
2025-02-05 12.54 12.74 12.48 12.55 -1.57% 17,414 21,878,641
2025-01-27 12.55 12.97 12.55 12.75 +0.71% 12,301 15,751,499
2025-01-24 12.44 12.7 12.44 12.66 +0.88% 10,879 13,726,808
2025-01-23 12.6 12.62 12.45 12.55 +1.13% 11,237 14,116,732
2025-01-22 12.6 12.62 12.36 12.41 -1.12% 9,264 11,546,546
2025-01-21 12.69 12.7 12.42 12.55 -0.4% 10,283 12,883,450
2025-01-20 12.34 12.65 12.26 12.6 +2.02% 16,749 20,953,834
2025-01-17 12.39 12.39 12.16 12.35 0% 10,152 12,456,945
2025-01-16 12.3 12.44 12.19 12.35 +0.9% 13,982 17,213,730
2025-01-15 12.22 12.39 12.17 12.24 +0.33% 12,041 14,764,684
2025-01-14 11.82 12.21 11.81 12.2 +3.74% 16,082 19,368,424
2025-01-13 11.6 11.8 11.42 11.76 +0.68% 8,262 9,615,654
2025-01-10 11.9 11.92 11.61 11.68 -1.77% 8,868 10,441,400
2025-01-09 11.92 11.99 11.79 11.89 -0.75% 10,967 13,053,170
2025-01-08 11.87 12.02 11.6 11.98 +0.34% 13,861 16,433,314
2025-01-07 11.78 11.95 11.6 11.94 +1.79% 14,120 16,644,231
2025-01-06 11.55 11.88 11.22 11.73 +1.56% 17,773 20,696,903
2025-01-03 12.04 12.13 11.55 11.55 -4.31% 22,717 26,704,072
2025-01-02 12.1 12.44 11.9 12.07 -0.66% 17,931 21,883,893
2024-12-31 12.35 12.52 12.1 12.15 -1.62% 11,760 14,497,168
2024-12-30 12.32 12.47 12.14 12.35 -0.72% 14,061 17,311,847
2024-12-27 12.32 12.54 12.25 12.44 +1.06% 11,493 14,316,291
2024-12-26 12.21 12.47 12.21 12.31 +0.49% 14,815 18,299,336
2024-12-25 12.48 12.52 12.07 12.25 -2.31% 18,374 22,493,332
2024-12-24 12.53 12.62 12.31 12.54 +0.72% 15,467 19,300,527
2024-12-23 13.17 13.17 12.35 12.45 -4.6% 21,958 27,857,568
2024-12-20 12.82 13.19 12.7 13.05 +1.71% 16,052 20,940,365
2024-12-19 12.7 12.9 12.59 12.83 -0.47% 17,561 22,362,969
2024-12-18 13.03 13.15 12.7 12.89 -1.15% 24,706 31,919,449
2024-12-17 14.02 14.14 12.95 13.04 -7.06% 38,634 51,485,368
2024-12-16 13.95 14.2 13.84 14.03 +0.72% 23,333 32,683,040
2024-12-13 14.11 14.26 13.85 13.93 -1.28% 25,177 35,311,239
2024-12-12 13.86 14.12 13.74 14.11 +1.88% 18,669 26,118,697
2024-12-11 13.66 13.85 13.66 13.85 +1.39% 10,166 14,006,109
2024-12-10 14.08 14.28 13.65 13.66 -1.23% 15,901 22,031,921
2024-12-09 13.87 13.93 13.66 13.83 +0.58% 11,273 15,570,563
2024-12-06 13.7 13.82 13.65 13.75 +0.29% 10,774 14,827,951
2024-12-05 13.49 13.77 13.49 13.71 +1.26% 11,705 15,983,481
2024-12-04 13.92 13.96 13.4 13.54 -2.45% 15,610 21,321,335
2024-12-03 13.91 14 13.78 13.88 -0.22% 12,005 16,664,970
2024-12-02 13.64 14.01 13.62 13.91 +2.05% 24,879 34,380,576
2024-11-29 13.6 13.83 13.51 13.63 +0.44% 18,928 25,870,328
2024-11-28 13.47 13.69 13.43 13.57 +0.89% 15,725 21,325,963
2024-11-27 13.44 13.46 13.06 13.45 +0.6% 12,998 17,259,495
2024-11-26 13.33 13.55 13.25 13.37 +0.22% 13,983 18,769,351
2024-11-25 13.1 13.36 12.91 13.34 +2.62% 15,782 20,860,016
2024-11-22 13.45 13.5 12.98 13 -3.35% 16,310 21,594,165
2024-11-21 13.33 13.5 13.28 13.45 +0.45% 12,375 16,595,515
2024-11-20 13.1 13.47 13.1 13.39 +1.52% 15,186 20,231,292
2024-11-19 13.05 13.19 12.92 13.19 +1.07% 12,383 16,142,706
2024-11-18 13.27 13.39 12.96 13.05 +0.38% 16,971 22,340,819
2024-11-15 13.03 13.36 12.95 13 -1.22% 11,635 15,296,527
2024-11-14 13.55 13.64 13.11 13.16 -2.73% 16,430 21,918,164
2024-11-13 13.49 13.64 13.22 13.53 +0.3% 14,006 18,810,248
2024-11-12 13.48 13.77 13.4 13.49 -0.15% 24,092 32,788,108
2024-11-11 13.45 13.51 13.29 13.51 +1.05% 15,347 20,573,818
2024-11-08 13.59 13.67 13.27 13.37 -0.96% 23,712 31,738,301
2024-11-07 13.17 13.52 13.17 13.5 +1.66% 15,142 20,293,417
2024-11-06 13.35 13.42 13.19 13.28 -0.75% 15,954 21,194,502
2024-11-05 13.22 13.38 13.15 13.38 +1.36% 12,715 16,870,149
2024-11-04 13.07 13.22 13 13.2 +1.07% 15,039 19,713,518
2024-11-01 13.29 13.31 12.96 13.06 -1.73% 17,985 23,574,334
2024-10-31 13.37 13.54 13.27 13.29 -0.08% 15,767 21,095,584
2024-10-30 13.37 13.51 13.15 13.3 -0.89% 19,744 26,246,584
2024-10-29 13.9 14.12 13.42 13.42 -6.28% 35,093 48,112,444
2024-10-28 13.91 14.57 13.76 14.32 +3.54% 25,581 36,327,094
2024-10-25 13.58 13.84 13.51 13.83 +1.69% 16,011 21,966,456
2024-10-24 13.68 13.69 13.48 13.6 -2.3% 19,332 26,226,457
2024-10-23 13.46 13.95 13.37 13.92 +3.49% 32,747 44,646,141
2024-10-22 13.6 13.61 13.26 13.45 -0.07% 16,210 21,718,109
2024-10-21 13.53 14.25 13.4 13.46 -0.44% 33,847 46,032,752
2024-10-18 12.79 13.97 12.79 13.52 +2.58% 24,023 32,187,834
2024-10-17 13.31 13.45 13.15 13.18 -1.2% 10,926 14,560,157
2024-10-16 12.95 13.6 12.8 13.34 +2.22% 16,884 22,428,891
2024-10-15 13.21 13.42 13 13.05 -1.44% 16,769 22,052,546
2024-10-14 12.99 13.25 12.82 13.24 +2.24% 16,401 21,485,292
2024-10-11 13.47 13.47 12.76 12.95 -3.86% 16,169 21,058,914
2024-10-10 13.51 13.68 13.04 13.47 +1.28% 21,367 28,627,632
2024-10-09 14.03 14.17 13.28 13.3 -6.54% 26,915 36,871,652
2024-10-08 14.64 14.64 13.64 14.23 +6.91% 36,319 51,295,396
2024-09-30 12.92 13.48 12.43 13.31 +6.99% 42,047 54,475,845
2024-09-27 12.22 12.47 12.03 12.44 +3.41% 11,287 13,856,059
2024-09-26 11.71 12.05 11.68 12.03 +2.56% 14,364 17,078,827
2024-09-25 11.78 11.9 11.7 11.73 +0.69% 14,339 16,939,086
2024-09-24 11.47 11.67 11.4 11.65 +2.28% 14,450 16,724,145
2024-09-23 11.22 11.44 11.22 11.39 +0.18% 4,517 5,141,342
2024-09-20 11.49 11.5 11.32 11.37 -1.04% 6,150 7,008,740
2024-09-19 11.11 11.52 11.1 11.49 +3.14% 9,702 11,005,000
2024-09-18 11.26 11.28 10.88 11.14 -1.33% 9,117 10,094,609
2024-09-13 11.4 11.49 11.22 11.29 -0.79% 7,911 8,967,025
2024-09-12 11.46 11.55 11.29 11.38 +0.26% 8,984 10,285,198
2024-09-11 11.3 11.49 11.3 11.35 -1.48% 6,109 6,943,882
2024-09-10 11.53 11.53 11.32 11.52 +0.09% 6,275 7,174,388
2024-09-09 11.45 11.6 11.32 11.51 +0.09% 8,754 10,045,233
2024-09-06 11.75 11.8 11.49 11.5 -1.46% 11,397 13,231,028
2024-09-05 11.61 11.78 11.61 11.67 -0.17% 9,010 10,517,403
2024-09-04 11.68 11.78 11.62 11.69 0% 10,855 12,722,472
2024-09-03 11.8 11.87 11.65 11.69 -0.51% 11,348 13,339,951
2024-09-02 11.6 11.78 11.58 11.75 +1.03% 24,336 28,515,121
2024-08-30 11.68 11.84 11.57 11.63 -0.51% 25,081 29,268,224
2024-08-29 11.09 11.78 11.09 11.69 +2.9% 25,348 29,302,120
2024-08-28 11.06 11.46 10.95 11.36 +3.27% 25,040 28,219,278
2024-08-27 11.05 11.08 10.92 11 -0.18% 9,173 10,088,724
2024-08-26 10.73 11.06 10.73 11.02 +2.32% 8,478 9,314,437
2024-08-23 10.88 10.98 10.69 10.77 -1.91% 9,943 10,721,872
2024-08-22 10.86 11.11 10.77 10.98 +1.1% 11,305 12,425,685
2024-08-21 10.87 10.97 10.79 10.86 -0.09% 9,383 10,196,537
2024-08-20 11.05 11.15 10.79 10.87 -2.16% 10,817 11,859,332
2024-08-19 11.11 11.22 11.03 11.11 +0.09% 6,132 6,816,834
2024-08-16 11.13 11.21 11.03 11.1 -0.18% 9,200 10,214,253
2024-08-15 11.3 11.32 11 11.12 -0.45% 10,576 11,812,964
2024-08-14 11.31 11.31 11.15 11.17 -1.33% 7,903 8,882,652
2024-08-13 11.38 11.4 11.2 11.32 0% 11,078 12,488,454
2024-08-12 11.17 11.43 11.17 11.32 +0.53% 9,853 11,169,000
2024-08-09 11.29 11.39 11.23 11.26 -0.53% 10,221 11,561,556
2024-08-08 11.19 11.33 11.08 11.32 +0.35% 9,608 10,792,715
2024-08-07 11.29 11.33 11.12 11.28 +0.36% 7,315 8,222,870
2024-08-06 11.12 11.32 11.05 11.24 +1.9% 9,287 10,388,046
2024-08-05 11.24 11.45 11.03 11.03 -2.22% 13,027 14,646,422
2024-08-02 11.28 11.49 11.22 11.28 -0.53% 9,418 10,690,070
2024-08-01 11.41 11.5 11.3 11.34 -0.96% 13,111 14,934,820
2024-07-31 11.19 11.5 11.15 11.45 +2.69% 18,211 20,694,227
2024-07-30 11.1 11.22 11.05 11.15 -0.09% 11,933 13,298,456
2024-07-29 11.3 11.31 11.07 11.16 -1.24% 15,001 16,738,315
2024-07-26 10.94 11.33 10.94 11.3 +3.01% 22,997 25,741,434
2024-07-25 10.81 11.12 10.71 10.97 +0.64% 15,412 16,805,732
2024-07-24 10.93 11.08 10.8 10.9 -0.73% 13,915 15,205,859
2024-07-23 11.07 11.23 10.98 10.98 -1.08% 15,413 17,148,578
2024-07-22 11.1 11.29 11 11.1 -0.45% 17,807 19,791,408
2024-07-19 11.1 11.29 11.08 11.15 +0.09% 18,059 20,174,816
2024-07-18 11.04 11.18 10.85 11.14 +0.18% 23,538 25,926,763
2024-07-17 11.31 11.37 11.01 11.12 -1.68% 24,618 27,488,632
2024-07-16 11.55 11.6 11.23 11.31 -2.08% 37,005 42,066,925
2024-07-15 12.05 12.05 11.52 11.55 -1.79% 69,243 81,413,008
2024-07-12 11.76 11.76 11.6 11.76 +10.01% 34,404 40,447,999
2024-07-11 10.45 10.77 10.45 10.69 +3.09% 13,649 14,496,540
2024-07-10 10.46 10.49 10.25 10.37 -0.86% 8,730 9,069,013
2024-07-09 10.1 10.48 10.08 10.46 +2.25% 11,559 11,914,155
2024-07-08 10.52 10.55 10.17 10.23 -3.31% 7,706 7,934,593
2024-07-05 10.4 10.6 10.02 10.58 +1.83% 8,013 8,378,013
2024-07-04 10.9 10.95 10.34 10.39 -3.71% 11,691 12,312,338
2024-07-03 10.89 11 10.75 10.79 -1.01% 7,538 8,172,493
2024-07-02 10.65 10.99 10.65 10.9 +0.37% 9,055 9,864,956
2024-07-01 10.68 10.87 10.6 10.86 +1.88% 9,671 10,389,759
2024-06-28 10.59 10.8 10.49 10.66 -0.19% 9,741 10,417,557
2024-06-27 10.75 10.98 10.67 10.68 +0.19% 17,615 19,039,628
2024-06-26 10.37 10.68 10.23 10.66 +2.9% 10,311 10,830,563
2024-06-25 10.13 10.45 10.1 10.36 +2.57% 16,125 16,637,920
2024-06-24 10.37 10.5 10 10.1 -4.99% 24,072 24,606,843
2024-06-21 11.15 11.26 10.5 10.63 -2.3% 24,293 25,993,750
2024-06-20 10.94 11 10.57 10.88 -0.55% 15,860 17,037,494
2024-06-19 10.94 11.05 10.92 10.94 +0.09% 8,141 8,932,370
2024-06-18 10.89 10.99 10.77 10.93 +0.37% 9,108 9,938,487
2024-06-17 11 11.04 10.84 10.89 -1.36% 10,509 11,487,998
2024-06-14 11.09 11.12 10.9 11.04 -0.45% 8,958 9,849,728
2024-06-13 11.24 11.27 11.01 11.09 -1.51% 11,083 12,308,705
2024-06-12 11.13 11.27 11.08 11.26 +1.26% 10,890 12,194,646
2024-06-11 11.29 11.29 10.9 11.12 -1.85% 14,958 16,564,263
2024-06-07 10.85 11.39 10.85 11.33 +4.23% 21,157 23,786,202
2024-06-06 11.39 11.45 10.63 10.87 -4.82% 28,022 30,645,873
2024-06-05 11.89 11.91 11.37 11.42 -4.44% 24,797 28,694,328
2024-06-04 12.18 12.19 11.8 11.95 -1.97% 15,003 17,871,252
2024-06-03 12.63 12.72 12.06 12.19 -2.56% 16,475 20,326,593
2024-05-31 12.43 12.69 12.34 12.51 +0.81% 19,302 24,102,264
2024-05-30 12.62 12.67 12.37 12.41 -1.51% 12,083 15,126,018
2024-05-29 12.34 12.88 12.34 12.6 +0.4% 11,435 14,477,821
2024-05-28 12.77 12.78 12.54 12.55 -2.26% 6,673 8,430,737
2024-05-27 12.81 13 12.57 12.84 +0.16% 9,171 11,661,469
2024-05-24 13 13 12.7 12.82 0% 8,454 10,886,059
2024-05-23 13.1 13.15 12.77 12.82 -2.51% 8,770 11,336,519
2024-05-22 13.25 13.36 13.1 13.15 -0.83% 6,724 8,866,723
2024-05-21 13.32 13.42 13.14 13.26 -0.45% 9,861 13,056,574
2024-05-20 13.39 13.47 13.23 13.32 -0.45% 11,973 15,950,430
2024-05-17 13.31 13.42 13.23 13.38 +0.53% 10,951 14,578,145
2024-05-16 13.36 13.64 13.28 13.31 -0.67% 14,955 20,112,703
2024-05-15 13.3 13.6 13.16 13.4 -0.3% 22,174 29,652,209
2024-05-14 13.88 13.96 13.34 13.44 +1.13% 25,714 35,021,265
2024-05-13 13.42 13.86 13.09 13.29 -0.75% 17,378 23,347,988
2024-05-10 13.54 13.73 13.22 13.39 +0.53% 12,847 17,258,265
2024-05-09 13.14 13.38 13.08 13.32 +1.37% 9,072 12,063,202
2024-05-08 13.32 13.42 13.07 13.14 -2.16% 12,312 16,290,830
2024-05-07 13.45 13.48 13.26 13.43 +0.22% 11,612 15,509,606
2024-05-06 12.84 13.44 12.8 13.4 +5.1% 22,217 29,246,186
2024-04-30 13.09 13.2 12.6 12.75 -0.86% 28,262 35,993,277
2024-04-29 12.46 13.15 12.3 12.86 +3.21% 30,308 38,692,302
2024-04-26 12.3 12.52 12.08 12.46 +0.73% 14,731 18,113,262
2024-04-25 12.07 12.52 12.06 12.37 +1.81% 12,276 15,181,266
2024-04-24 11.92 12.17 11.88 12.15 +2.19% 10,168 12,252,944
2024-04-23 11.75 11.99 11.53 11.89 +3.12% 12,634 14,874,659
2024-04-22 11.67 11.85 11.27 11.53 -1.96% 15,004 17,293,799
2024-04-19 11.85 12 11.64 11.76 -1.84% 13,554 15,949,075
2024-04-18 11.93 12.16 11.61 11.98 +0.5% 15,433 18,424,986
2024-04-17 11.4 12.08 11.27 11.92 +6.14% 22,462 26,621,651
2024-04-16 12.01 12.01 11.23 11.23 -6.26% 26,013 29,709,579
2024-04-15 13.02 13.14 11.82 11.98 -8.76% 29,481 35,893,631
2024-04-12 13.13 13.37 13.07 13.13 +0.08% 12,033 15,872,025
2024-04-11 13.28 13.54 13.06 13.12 -1.2% 12,726 16,901,728
2024-04-10 13.71 13.86 13.16 13.28 -3.14% 9,989 13,382,677
2024-04-09 13.28 13.87 13.28 13.71 +2.54% 10,686 14,508,710
2024-04-08 14.15 14.25 13.35 13.37 -5.45% 16,509 22,597,025
2024-04-03 14.39 14.56 13.86 14.14 -0.35% 25,077 35,539,046
2024-04-02 13.9 14.2 13.89 14.19 +1.87% 12,151 17,146,092
2024-04-01 13.75 13.93 13.55 13.93 +2.73% 12,327 16,983,809
2024-03-29 13.3 13.64 13.29 13.56 +1.95% 13,367 18,047,558
2024-03-28 13.07 13.45 13.02 13.3 +1.37% 15,382 20,422,921
2024-03-27 13.56 13.95 13.12 13.12 -3.1% 19,998 26,905,544
2024-03-26 13.5 13.67 13.26 13.54 -0.73% 15,029 20,229,362
2024-03-25 13.85 13.95 13.5 13.64 -1.52% 13,365 18,360,833
2024-03-22 14.35 14.35 13.8 13.85 -2.05% 10,509 14,672,285
2024-03-21 14.28 14.28 13.98 14.14 -0.07% 6,070 8,562,292
2024-03-20 14.14 14.26 13.98 14.15 -0.07% 6,002 8,464,111
2024-03-19 14.24 14.25 13.98 14.16 +0.07% 6,968 9,818,699
2024-03-18 13.88 14.2 13.79 14.15 +2.61% 10,635 14,879,697
2024-03-15 13.45 13.96 13.28 13.79 +2.53% 10,907 14,832,460
2024-03-14 13.39 13.45 13.2 13.45 +0.9% 8,092 10,785,955
2024-03-13 13.3 13.37 13.07 13.33 +0.91% 7,401 9,805,632
2024-03-12 13.11 13.25 12.94 13.21 +0.84% 9,432 12,371,135
2024-03-11 12.66 13.11 12.57 13.1 +3.56% 9,709 12,513,069
2024-03-08 12.75 12.75 12.56 12.65 -0.24% 6,426 8,127,577
2024-03-07 12.65 12.87 12.58 12.68 +0.71% 8,062 10,245,440
2024-03-06 12.73 12.8 12.39 12.59 -0.79% 11,186 14,081,827
2024-03-05 12.73 12.86 12.54 12.69 -0.31% 11,258 14,276,809
2024-03-04 13.07 13.08 12.54 12.73 -2.6% 14,235 18,075,645
2024-03-01 12.85 13.28 12.84 13.07 +1.95% 13,331 17,429,115
2024-02-29 12.38 12.97 12.2 12.82 +1.91% 17,214 21,900,605
2024-02-28 13.76 14.03 12.5 12.58 -8.84% 30,338 39,546,687
2024-02-27 13.7 13.91 13.42 13.8 +2% 11,313 15,566,648
2024-02-26 13.53 13.86 13.38 13.53 +0.3% 11,899 16,201,837
2024-02-23 13.08 13.51 13.08 13.49 +3.06% 9,654 12,841,997
2024-02-22 12.83 13.15 12.7 13.09 +1.47% 9,743 12,669,626
2024-02-21 12.16 13.14 12.11 12.9 +4.79% 13,888 17,901,476
2024-02-20 12.18 12.54 12.04 12.31 +1.48% 13,735 16,940,996
2024-02-19 12.29 12.51 11.81 12.13 +1.08% 19,398 23,573,334
2024-02-08 10.61 12 10.6 12 +9.99% 31,272 35,503,762
2024-02-07 11.58 11.64 10.44 10.91 -5.79% 46,125 49,533,813
2024-02-06 10.15 11.79 9.8 11.58 +6.34% 54,610 58,309,804
2024-02-05 11.86 12 10.87 10.89 -9.85% 37,722 41,894,271
2024-02-02 12.91 13.31 11.58 12.08 -5.92% 24,613 30,254,051
2024-02-01 13.1 13.1 12.4 12.84 -1.98% 19,488 24,924,456
2024-01-31 14.42 14.42 12.94 13.1 -8.84% 25,215 33,856,420
2024-01-30 15.05 15.05 14.28 14.37 -4.45% 13,612 19,854,937
2024-01-29 15.45 15.53 14.81 15.04 -2.65% 17,103 25,772,408
2024-01-26 15.37 15.72 15.21 15.45 +1.05% 13,767 21,348,284
2024-01-25 14.78 15.33 14.58 15.29 +3.52% 14,121 21,115,376
2024-01-24 14.47 15.07 14.19 14.77 +2.07% 18,232 26,722,813
2024-01-23 14.85 15 14.22 14.47 -2.49% 19,721 28,509,736
2024-01-22 16.06 16.11 14.51 14.84 -7.88% 22,259 34,285,019
2024-01-19 16.22 16.65 16 16.11 -0.31% 11,970 19,447,774
2024-01-18 16.51 16.51 15.77 16.16 -2.42% 16,933 27,275,087
2024-01-17 16.41 16.76 16.41 16.56 +0.24% 12,683 21,132,602
2024-01-16 16.74 16.82 16.3 16.52 -0.9% 11,009 18,151,641
2024-01-15 16.61 16.81 16.53 16.67 +0.36% 12,830 21,388,685
2024-01-12 16.65 16.86 16.58 16.61 -0.24% 9,767 16,319,720
2024-01-11 16.53 16.79 16.53 16.65 -0.36% 9,316 15,528,171
2024-01-10 16.71 16.98 16.53 16.71 -0.83% 14,706 24,572,810
2024-01-09 16.55 16.89 16.49 16.85 +1.81% 13,161 22,077,814
2024-01-08 16.49 16.77 16.49 16.55 -0.48% 13,125 21,809,885
2024-01-05 16.68 17 16.52 16.63 -1.19% 14,357 24,030,408
2024-01-04 16.7 16.86 16.5 16.83 +0.66% 12,284 20,462,283
2024-01-03 16.73 16.82 16.48 16.72 -0.06% 12,200 20,359,410
2024-01-02 16.2 16.88 16.2 16.73 +3.27% 21,544 36,028,191

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

х╕╕ц╢жшВбф╗╜ 603201

近三个月

х╣┐шБЪшГ╜ц║Р 000096

2022-2023两年

хНОф╕╜хо╢цЧП 600503

2023年全年

хе╜шО▒хов 603898

2024年一季度

чГнцЩпчФЯчЙй 688068

2023年全年

цШецЩЦцЩ║цОз 300943

2024年一季度

хдкцЮБхоЮф╕Ъ 600667

近期数据

чзСшУЭш╜пф╗╢ 300663

2022-2023两年

хиБщлШщкичзС 688161

2024年一季度

хС│чЯещжЩ 605089

2024年至今

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
新能源汽车
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
5G通信

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