хНОщАЪч║┐ч╝Ж 605196

数据更新至:

添加到对比分析

13.64 -0.15%

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

13.64
-0.15% -0.02
13.86
开盘价
13.99
最高价
13.45
最低价
95,610
成交量
数据更新至: 2025-03-25

技术指标

14.05
MA5 (5日均线)
14.27
MA10 (10日均线)
13.36
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 13.86 13.99 13.45 13.64 -0.15% 95,610 130,560,201
2025-03-24 13.71 14 13.4 13.66 -1.44% 129,299 176,134,810
2025-03-21 14.22 14.62 13.71 13.86 -3.14% 166,475 234,195,335
2025-03-20 14.93 15.4 14.24 14.31 -3.31% 143,123 209,500,685
2025-03-19 14.7 14.9 14.34 14.8 -0.27% 131,395 192,188,846
2025-03-18 14.53 14.9 14.38 14.84 +2.34% 114,537 168,214,083
2025-03-17 15.14 15.14 14.25 14.5 -4.16% 243,324 354,097,220
2025-03-14 14.7 15.57 14.61 15.13 +6.93% 321,062 480,914,325
2025-03-13 13.82 14.18 13.77 14.15 +2.46% 144,777 202,385,074
2025-03-12 13.58 14.06 13.43 13.81 +2.91% 171,949 236,460,745
2025-03-11 13.26 13.48 13.03 13.42 +0.07% 144,229 190,993,516
2025-03-10 13.5 14.25 13.32 13.41 +0.45% 301,026 412,723,843
2025-03-07 12.5 13.63 12.42 13.35 +7.75% 321,452 428,552,277
2025-03-06 12.35 12.96 12.3 12.39 -0.8% 223,692 281,539,628
2025-03-05 12 12.56 11.75 12.49 +3.39% 227,824 278,169,252
2025-03-04 11.13 12.18 11.01 12.08 +8.54% 403,240 470,369,717
2025-03-03 12.29 12.33 11.12 11.13 -9.88% 433,224 493,276,943
2025-02-28 11.95 12.5 11.75 12.35 +3.35% 140,177 171,857,782
2025-02-27 11.88 11.98 11.6 11.95 +0.67% 60,770 71,638,607
2025-02-26 11.42 12.12 11.33 11.87 +4.58% 110,639 129,865,747
2025-02-25 11.6 11.6 11.31 11.35 -1.73% 71,663 81,647,119
2025-02-24 11.84 11.88 11.38 11.55 -2.7% 114,754 133,070,540
2025-02-21 11.85 12.4 11.85 11.87 +0.17% 66,022 79,254,175
2025-02-20 11.8 12.1 11.8 11.85 +0.17% 61,851 73,978,511
2025-02-19 11.9 11.99 11.73 11.83 -1.09% 65,211 77,257,603
2025-02-18 12.35 12.35 11.83 11.96 -2.76% 43,078 52,101,684
2025-02-17 12.14 12.39 12.02 12.3 +1.15% 57,350 70,014,162
2025-02-14 12.1 12.37 12.05 12.16 -0.49% 37,348 45,450,285
2025-02-13 12.42 12.62 12.18 12.22 -2.4% 60,394 74,828,894
2025-02-12 12.68 12.7 12.38 12.52 -0.79% 63,458 79,184,811
2025-02-11 12.13 12.73 12.11 12.62 +3.78% 85,800 106,910,089
2025-02-10 12.25 12.34 11.98 12.16 -0.73% 64,855 78,773,856
2025-02-07 12.06 12.44 12.02 12.25 +0.91% 75,452 92,371,600
2025-02-06 12.05 12.16 11.86 12.14 +0.91% 82,462 99,096,772
2025-02-05 12.1 12.25 11.9 12.03 -0.17% 70,648 85,280,552
2025-01-27 12.14 12.41 12.02 12.05 -0.82% 72,994 89,053,433
2025-01-24 12.17 12.39 12.07 12.15 -0.82% 66,530 81,138,571
2025-01-23 12.79 12.85 12.18 12.25 -3.69% 129,201 160,708,022
2025-01-22 13.12 13.25 12.62 12.72 -3.05% 99,349 127,895,708
2025-01-21 12.98 13.18 12.82 13.12 +0.61% 69,669 90,519,385
2025-01-20 12.6 13.56 12.6 13.04 +4.4% 137,478 180,597,182
2025-01-17 12.14 12.5 12.13 12.49 +2.13% 75,163 93,120,581
2025-01-16 12.1 12.43 12.01 12.23 +1.16% 72,139 88,071,670
2025-01-15 12.11 12.4 12 12.09 -0.82% 82,483 100,713,700
2025-01-14 11.85 12.22 11.8 12.19 +2.35% 85,071 103,047,242
2025-01-13 11.72 12.1 11.53 11.91 +0.59% 109,102 129,663,607
2025-01-10 11.48 12.19 11.4 11.84 +2.96% 149,098 177,878,728
2025-01-09 11.5 11.6 11.36 11.5 -0.26% 69,110 79,469,225
2025-01-08 11.35 11.7 11.08 11.53 +1.05% 96,684 109,893,869
2025-01-07 11.15 11.57 11.02 11.41 +2.33% 83,667 94,360,890
2025-01-06 11.22 11.4 10.96 11.15 -0.71% 126,650 141,394,149
2025-01-03 11.67 11.8 11.2 11.23 -4.59% 187,480 215,185,645
2025-01-02 11.62 12.13 11.36 11.77 +0.77% 132,055 156,538,919
2024-12-31 11.92 11.95 11.54 11.68 -1.93% 79,297 92,973,646
2024-12-30 11.59 12.16 11.45 11.91 +2.67% 106,838 127,802,097
2024-12-27 11.48 11.66 11.41 11.6 +0.17% 57,990 67,014,942
2024-12-26 11.33 11.62 11.18 11.58 +2.12% 74,759 85,605,897
2024-12-25 11.46 11.51 11.18 11.34 -1.31% 76,193 86,772,360
2024-12-24 11.16 11.53 11.03 11.49 +2.96% 115,427 130,442,472
2024-12-23 11.2 11.53 10.99 11.16 -0.27% 144,551 162,567,146
2024-12-20 11.22 11.23 10.95 11.19 -0.36% 129,725 143,669,247
2024-12-19 11.25 11.44 11.08 11.23 -0.27% 74,074 83,411,208
2024-12-18 11.2 11.38 11 11.26 +0.99% 68,096 76,624,056
2024-12-17 11.6 11.65 11.12 11.15 -4.29% 106,558 120,619,234
2024-12-16 11.75 11.95 11.57 11.65 -1.27% 82,777 96,686,888
2024-12-13 12.01 12.29 11.8 11.8 -2.4% 96,977 116,036,752
2024-12-12 12.12 12.54 12.03 12.09 -0.17% 95,112 116,406,728
2024-12-11 12.1 12.3 11.89 12.11 -0.41% 89,135 107,951,274
2024-12-10 12.48 12.53 11.95 12.16 -0.49% 147,659 179,356,374
2024-12-09 11.57 12.31 11.48 12.22 +5.25% 209,910 253,289,957
2024-12-06 11.42 11.78 11.17 11.61 +1.66% 149,524 171,963,561
2024-12-05 11.77 11.86 11.36 11.42 -3.95% 202,434 234,377,624
2024-12-04 12.02 12.43 11.77 11.89 -1.41% 136,896 165,330,088
2024-12-03 12.4 12.44 11.97 12.06 -2.66% 134,945 163,804,745
2024-12-02 12.43 12.52 12.18 12.39 -0.96% 122,774 151,548,245
2024-11-29 12.5 12.9 12.42 12.51 -0.95% 120,904 152,618,910
2024-11-28 12.64 12.82 12.43 12.63 -0.16% 87,688 110,493,503
2024-11-27 11.81 12.75 11.71 12.65 +6.21% 192,753 236,717,694
2024-11-26 12.2 12.36 11.85 11.91 -2.54% 117,000 141,410,255
2024-11-25 12.28 12.49 11.96 12.22 -1.13% 166,492 203,219,973
2024-11-22 12.77 12.89 12.32 12.36 -3.21% 172,264 215,646,120
2024-11-21 12.23 12.97 12.16 12.77 +5.02% 269,917 341,769,754
2024-11-20 12.19 12.76 11.99 12.16 +0.08% 326,337 402,234,704
2024-11-19 11.02 12.17 10.85 12.15 +9.26% 391,679 456,774,542
2024-11-18 12 12 10.87 11.12 +1.83% 317,499 363,457,477
2024-11-15 10.66 11.37 10.64 10.92 +1.49% 189,172 208,451,246
2024-11-14 10.72 11.05 10.72 10.76 +0.28% 149,292 162,315,217
2024-11-13 10.66 10.83 10.42 10.73 +0.47% 118,559 126,107,467
2024-11-12 10.6 11.08 10.54 10.68 +0.66% 218,121 234,808,087
2024-11-11 10.58 10.69 10.33 10.61 -0.47% 215,322 227,120,624
2024-11-08 11.04 11.17 10.53 10.66 +0.19% 248,928 268,632,056
2024-11-07 10 10.99 9.91 10.64 +4.31% 370,824 392,403,538
2024-11-06 9.63 10.35 9.63 10.2 +7.37% 523,882 523,875,382
2024-11-05 9.34 9.63 9.15 9.5 +1.71% 423,213 397,711,783
2024-11-04 8.75 9.46 8.62 9.34 +8.6% 556,381 509,931,838
2024-11-01 8.95 8.95 8.58 8.6 -3.59% 206,462 180,296,506
2024-10-31 9 9.06 8.82 8.92 -0.89% 327,093 292,152,432
2024-10-30 8.6 9.24 8.57 9 +4.29% 376,226 336,817,490
2024-10-29 8.85 9.24 8.6 8.63 -1.48% 362,682 322,104,043
2024-10-28 8.66 8.77 8.51 8.76 +1.51% 228,564 197,275,592
2024-10-25 8.69 8.74 8.45 8.63 -0.35% 255,721 220,121,267
2024-10-24 8.88 8.89 8.6 8.66 -3.24% 158,419 137,635,027
2024-10-23 9.12 9.16 8.86 8.95 -2.08% 185,895 166,714,392
2024-10-22 9.05 9.3 8.97 9.14 +0.88% 170,260 155,678,873
2024-10-21 9.43 9.5 8.95 9.06 -3.82% 250,686 228,111,667
2024-10-18 9.06 9.73 9.05 9.42 +4.2% 205,009 194,063,241
2024-10-17 8.88 9.19 8.88 9.04 +2.15% 114,298 103,441,985
2024-10-16 8.88 9.09 8.78 8.85 -2.43% 97,508 87,069,220
2024-10-15 9.46 9.5 8.98 9.07 -4.12% 135,782 124,912,042
2024-10-14 9.29 9.62 9.25 9.46 +2.6% 152,438 144,225,857
2024-10-11 9.78 9.79 9.05 9.22 -5.63% 117,796 110,490,191
2024-10-10 9.61 10.15 9.61 9.77 +0.31% 191,164 189,645,124
2024-10-09 10.24 10.24 9.52 9.74 -7.94% 258,331 255,262,717
2024-10-08 10.58 10.58 9.38 10.58 +9.98% 379,969 386,352,936
2024-09-30 8.9 9.67 8.9 9.62 +8.82% 229,350 213,129,547
2024-09-27 8.6 8.95 8.56 8.84 +4.12% 62,357 54,480,250
2024-09-26 8.21 8.49 8.09 8.49 +3.66% 102,789 85,102,196
2024-09-25 7.97 8.43 7.9 8.19 +2.63% 136,093 111,928,590
2024-09-24 7.54 8.1 7.47 7.98 +5.84% 122,050 95,403,931
2024-09-23 7.34 7.59 7.26 7.54 +3.01% 91,746 68,689,104
2024-09-20 7.45 7.45 7.24 7.32 -1.35% 50,969 37,268,561
2024-09-19 7.34 7.48 7.28 7.42 +1.64% 61,701 45,581,987
2024-09-18 7.39 7.43 7.22 7.3 -1.08% 62,271 45,495,597
2024-09-13 7.76 7.78 7.32 7.38 -3.4% 65,719 48,809,884
2024-09-12 7.65 7.85 7.61 7.64 +0.39% 58,065 44,868,414
2024-09-11 7.5 7.65 7.41 7.61 +1.6% 56,493 42,823,278
2024-09-10 7.49 7.57 7.34 7.49 0% 70,625 52,486,860
2024-09-09 7.56 7.65 7.41 7.49 -2.09% 93,977 70,456,298
2024-09-06 7.86 7.87 7.63 7.65 -2.67% 60,901 47,102,889
2024-09-05 7.76 8 7.73 7.86 +1.03% 76,428 60,158,145
2024-09-04 7.9 7.98 7.7 7.78 -2.63% 76,534 59,458,162
2024-09-03 7.84 8.04 7.79 7.99 +2.44% 134,032 106,537,230
2024-09-02 8.14 8.22 7.74 7.8 -4.76% 187,735 147,756,235
2024-08-30 8.08 8.4 7.74 8.19 -1.56% 167,075 135,546,231
2024-08-29 7.97 8.36 7.97 8.32 +3.1% 57,447 47,404,717
2024-08-28 8.06 8.23 7.95 8.07 +0.88% 42,449 34,362,464
2024-08-27 8.07 8.07 7.89 8 -1.11% 41,010 32,657,965
2024-08-26 7.99 8.14 7.87 8.09 +1.76% 48,645 39,179,132
2024-08-23 8.05 8.15 7.89 7.95 -1.97% 54,639 43,568,329
2024-08-22 8.09 8.29 8.07 8.11 -0.49% 48,130 39,266,281
2024-08-21 8.15 8.21 8.08 8.15 +0.37% 28,335 23,066,522
2024-08-20 8.39 8.41 8.09 8.12 -2.4% 49,749 40,606,484
2024-08-19 8.4 8.53 8.3 8.32 0% 57,345 48,131,430
2024-08-16 8.55 8.56 8.3 8.32 -2.12% 35,413 29,749,586
2024-08-15 8.35 8.65 8.29 8.5 +1.92% 67,804 57,563,778
2024-08-14 8.56 8.6 8.26 8.34 -2.23% 59,634 50,115,113
2024-08-13 8.53 8.63 8.43 8.53 0% 44,472 37,993,149
2024-08-12 8.53 8.67 8.5 8.53 +0.12% 41,883 35,896,003
2024-08-09 8.7 8.82 8.51 8.52 -1.16% 52,905 45,675,951
2024-08-08 8.85 8.85 8.53 8.62 -1.71% 56,977 49,343,267
2024-08-07 8.66 8.94 8.63 8.77 +1.27% 66,158 58,227,125
2024-08-06 8.7 8.76 8.56 8.66 +1.05% 38,761 33,537,687
2024-08-05 8.72 8.88 8.53 8.57 -2.28% 57,999 50,442,630
2024-08-02 8.94 8.99 8.76 8.77 -3.2% 54,047 47,912,121
2024-08-01 9.18 9.32 9.02 9.06 -1.31% 63,475 58,095,123
2024-07-31 8.79 9.21 8.67 9.18 +4.68% 83,594 75,606,880
2024-07-30 8.79 8.87 8.52 8.77 +0.11% 50,008 43,564,581
2024-07-29 8.84 8.9 8.64 8.76 -0.68% 58,451 51,086,064
2024-07-26 8.62 8.88 8.58 8.82 +2.32% 59,118 51,909,638
2024-07-25 8.69 8.76 8.41 8.62 -0.23% 60,280 51,657,622
2024-07-24 8.83 8.88 8.58 8.64 -1.82% 66,290 57,859,228
2024-07-23 9.14 9.17 8.78 8.8 -3.19% 49,091 43,795,853
2024-07-22 9.11 9.25 9.01 9.09 -0.11% 33,971 30,932,420
2024-07-19 9.18 9.27 9.02 9.1 -0.87% 32,146 29,424,752
2024-07-18 9.01 9.26 8.91 9.18 +1.21% 50,447 45,984,530
2024-07-17 9.31 9.34 9.03 9.07 -3.3% 57,536 52,525,852
2024-07-16 9.58 9.69 9.3 9.38 -2.09% 64,472 60,813,051
2024-07-15 9.83 9.87 9.51 9.58 -2.34% 49,288 47,364,939
2024-07-12 9.89 10.06 9.76 9.81 -0.81% 62,135 61,393,617
2024-07-11 10.05 10.13 9.88 9.89 -0.5% 87,416 87,109,660
2024-07-10 9.96 10.06 9.82 9.94 -1.39% 64,425 64,007,273
2024-07-09 9.63 10.08 9.43 10.08 +4.67% 97,878 96,007,327
2024-07-08 9.64 9.8 9.4 9.63 -0.31% 65,372 62,664,054
2024-07-05 9.6 9.7 9.42 9.66 +0.94% 66,176 63,147,925
2024-07-04 9.72 9.89 9.48 9.57 -2.15% 69,590 67,202,462
2024-07-03 9.97 9.98 9.72 9.78 -1.51% 57,931 56,796,386
2024-07-02 10.28 10.3 9.92 9.93 -3.5% 93,419 93,825,263
2024-07-01 10.5 10.6 10.09 10.29 -2.19% 91,523 93,889,967
2024-06-28 9.97 10.77 9.95 10.52 +5.62% 116,962 121,954,332
2024-06-27 10.3 10.35 9.96 9.96 -3.95% 69,017 69,653,936
2024-06-26 10.28 10.39 10.17 10.37 +0.68% 63,436 65,240,579
2024-06-25 10.37 10.49 10.11 10.3 -1.15% 83,293 85,755,155
2024-06-24 10.9 10.93 10.41 10.42 -4.67% 104,854 110,911,684
2024-06-21 10.82 11.11 10.75 10.93 +1.02% 89,202 97,476,291
2024-06-20 10.85 11.15 10.68 10.82 -0.55% 114,944 125,089,437
2024-06-19 11.05 11.06 10.78 10.88 -1.63% 110,413 120,411,949
2024-06-18 10.46 11.3 10.17 11.06 +5.23% 197,419 211,846,004
2024-06-17 10.84 10.98 10.45 10.51 -3.13% 105,061 111,732,619
2024-06-14 10.81 11.13 10.76 10.85 -0.91% 91,930 100,254,961
2024-06-13 10.8 11.23 10.78 10.95 +0.55% 104,381 114,679,197
2024-06-12 10.81 11.02 10.62 10.89 -0.55% 101,557 110,242,717
2024-06-11 11.1 11.1 10.73 10.95 -1.35% 70,491 76,491,323
2024-06-07 11.11 11.33 10.91 11.1 +0.45% 73,972 82,217,138
2024-06-06 11.35 11.65 11 11.05 -3.32% 138,297 154,998,023
2024-06-05 12.06 12.39 11.28 11.43 -5.22% 173,739 203,227,242
2024-06-04 11.74 12.17 11.6 12.06 +1.77% 97,600 116,751,742
2024-06-03 11.97 11.98 11.64 11.85 -1.09% 82,751 97,706,888
2024-05-31 11.98 12.09 11.6 11.98 -0.17% 153,118 181,001,390
2024-05-30 12.47 12.55 11.98 12 -3.77% 120,461 146,567,773
2024-05-29 12.13 12.77 11.86 12.47 +2.72% 174,000 215,781,702
2024-05-28 12.41 12.63 12.08 12.14 -2.96% 157,259 194,259,159
2024-05-27 12.55 12.81 12.14 12.51 +1.96% 244,790 304,583,319
2024-05-24 12.3 12.95 12.25 12.27 +0.57% 206,584 258,460,294
2024-05-23 12.59 12.75 12.11 12.2 -3.56% 180,504 223,266,539
2024-05-22 12.77 13.08 12.48 12.65 -1.48% 262,156 333,236,242
2024-05-21 12.8 13.17 12.52 12.84 +2.97% 383,395 492,642,715
2024-05-20 11.22 12.47 11.11 12.47 +9.96% 297,061 351,818,548
2024-05-17 11.6 11.79 11.15 11.34 -2.74% 218,443 249,994,685
2024-05-16 12.27 12.46 11.62 11.66 -4.5% 239,757 286,344,042
2024-05-15 12.2 12.67 12.05 12.21 -2.01% 255,171 313,348,706
2024-05-14 11.7 12.57 11.56 12.46 +5.95% 414,399 500,573,844
2024-05-13 10.82 11.91 10.62 11.76 +8.59% 375,333 434,315,941
2024-05-10 10.42 10.97 10.26 10.83 +4.13% 168,865 180,605,017
2024-05-09 10.62 10.83 10.37 10.4 -1.98% 150,557 159,022,686
2024-05-08 11.07 11.14 10.56 10.61 -4.59% 127,632 137,130,303
2024-05-07 11 11.52 10.97 11.12 +1% 151,181 169,749,989
2024-05-06 10.5 11.14 10.25 11.01 +4.76% 193,781 206,697,384
2024-04-30 11.18 11.6 10.25 10.51 -5.82% 326,516 352,867,007
2024-04-29 10.79 11.18 10.67 11.16 +3.43% 146,937 161,185,865
2024-04-26 10.68 10.84 10.29 10.79 +1.51% 108,210 114,606,413
2024-04-25 10.61 10.97 10.6 10.63 +0.28% 87,092 93,727,004
2024-04-24 10.49 10.7 10.37 10.6 +1.24% 74,864 78,588,629
2024-04-23 10.81 10.88 10.35 10.47 -2.79% 102,442 108,195,122
2024-04-22 10.8 11.09 10.67 10.77 -0.83% 110,075 119,784,292
2024-04-19 10.76 11.15 10.72 10.86 -0.09% 128,240 139,988,174
2024-04-18 10.6 11.27 10.49 10.87 +2.55% 180,300 198,083,207
2024-04-17 10.36 10.82 10.3 10.6 +1.34% 142,238 150,740,925
2024-04-16 10.3 10.87 9.88 10.46 -0.19% 199,515 207,437,651
2024-04-15 10.62 11.16 10.21 10.48 -0.76% 189,303 199,561,497
2024-04-12 10.12 10.62 10.03 10.56 +4.45% 188,642 195,776,102
2024-04-11 9.67 10.46 9.65 10.11 +3.27% 184,538 186,464,900
2024-04-10 10.05 10.28 9.65 9.79 -3.74% 193,107 190,440,429
2024-04-09 10.31 10.5 9.9 10.17 -2.49% 223,894 225,984,229
2024-04-08 11.01 11.01 10.43 10.43 -2.89% 159,117 169,158,717
2024-04-03 10.63 10.87 10.32 10.74 +0.94% 168,447 177,893,736
2024-04-02 10.89 10.95 10.43 10.64 -2.03% 150,376 159,765,460
2024-04-01 11 11.09 10.74 10.86 -0.73% 122,685 133,512,495
2024-03-29 10.93 11.03 10.72 10.94 +1.11% 99,047 107,956,906
2024-03-28 10.63 11.12 10.41 10.82 +2.27% 127,746 138,292,919
2024-03-27 10.65 10.98 10.49 10.58 -0.75% 153,681 164,079,570
2024-03-26 10.62 10.79 10.45 10.66 -0.56% 122,524 129,624,133
2024-03-25 11.27 11.29 10.71 10.72 -4.37% 142,915 157,352,597
2024-03-22 10.95 11.34 10.75 11.21 +1.72% 144,344 159,805,698
2024-03-21 11.25 11.27 10.94 11.02 -2.04% 126,758 140,560,936
2024-03-20 10.54 11.4 10.53 11.25 +6.64% 232,534 256,376,267
2024-03-19 10.45 10.98 10.38 10.55 +1.64% 192,396 204,898,952
2024-03-18 9.68 10.4 9.68 10.38 +7.56% 225,187 226,744,451
2024-03-15 9.59 9.75 9.47 9.65 +0.1% 139,267 133,622,637
2024-03-14 9.46 9.64 9.2 9.64 +2.66% 167,812 158,690,661
2024-03-13 9.18 9.48 9.11 9.39 +2.18% 129,364 121,254,345
2024-03-12 9.51 9.55 9.16 9.19 -4.17% 142,955 132,956,932
2024-03-11 9.5 9.68 9.35 9.59 +2.24% 134,252 127,455,590
2024-03-08 9.36 9.55 9.2 9.38 +0.32% 149,923 140,128,204
2024-03-07 9.57 9.7 9.32 9.35 -2.09% 146,170 139,458,369
2024-03-06 9.1 9.77 9.09 9.55 +3.58% 222,556 211,939,804
2024-03-05 9.38 9.49 9.08 9.22 -0.32% 160,120 148,012,206
2024-03-04 9 9.36 8.93 9.25 +2.89% 184,309 168,655,498
2024-03-01 8.81 9.05 8.67 8.99 +2.86% 217,490 192,857,008
2024-02-29 8.63 8.88 8.35 8.74 +3.31% 210,194 181,956,855
2024-02-28 8.58 9.27 8.44 8.46 -0.12% 372,657 330,624,328
2024-02-27 8.4 8.47 8.2 8.47 +2.92% 154,785 129,142,162
2024-02-26 7.91 8.6 7.88 8.23 +4.97% 287,516 236,624,243
2024-02-23 7.5 7.89 7.49 7.84 +4.26% 139,938 108,158,077
2024-02-22 7.5 7.65 7.45 7.52 0% 75,919 57,027,969
2024-02-21 7.32 7.74 7.28 7.52 +2.17% 135,220 102,684,579
2024-02-20 7.22 7.48 7.18 7.36 +0.82% 84,080 62,048,332
2024-02-19 7.1 7.33 7.1 7.3 +3.25% 129,764 93,655,018
2024-02-08 6.55 7.11 6.54 7.07 +9.44% 157,714 108,572,384
2024-02-07 6.69 6.83 6.31 6.46 -3.44% 177,508 117,349,113
2024-02-06 6.39 6.9 6 6.69 +3.08% 213,456 135,958,950
2024-02-05 7.06 7.08 6.41 6.49 -8.85% 199,827 130,566,525
2024-02-02 7.12 7.33 6.9 7.12 -0.7% 157,696 112,964,572
2024-02-01 7.26 7.31 6.99 7.17 -2.18% 129,901 93,103,782
2024-01-31 7.48 7.66 7.27 7.33 -3.04% 123,830 92,394,174
2024-01-30 7.58 7.77 7.5 7.56 -1.05% 107,690 82,113,620
2024-01-29 7.92 8.02 7.6 7.64 -2.55% 138,302 107,619,935
2024-01-26 7.85 7.92 7.74 7.84 -0.13% 108,231 84,783,147
2024-01-25 7.78 7.88 7.6 7.85 +1.42% 168,443 130,784,118
2024-01-24 7.6 7.86 7.48 7.74 +2.93% 185,743 142,685,005
2024-01-23 7.38 7.68 7.16 7.52 +1.08% 170,560 127,387,818
2024-01-22 7.78 7.92 7.36 7.44 -4.25% 239,309 183,023,871
2024-01-19 7.96 7.96 7.68 7.77 -3.84% 253,383 198,939,240
2024-01-18 7.85 8.11 7.61 8.08 +1.38% 397,199 315,119,159
2024-01-17 8.02 8.25 7.92 7.97 -1.24% 191,573 154,626,863
2024-01-16 8.1 8.11 7.95 8.07 +0.62% 121,920 97,725,677
2024-01-15 7.88 8.08 7.87 8.02 +1.26% 112,684 90,278,465
2024-01-12 7.89 8.15 7.87 7.92 +0.25% 143,128 114,630,994
2024-01-11 7.72 7.94 7.71 7.9 +1.94% 94,005 73,807,100
2024-01-10 7.81 7.87 7.68 7.75 -0.77% 69,076 53,715,449
2024-01-09 7.82 7.92 7.74 7.81 +0.26% 116,091 90,890,962
2024-01-08 7.74 8.15 7.7 7.79 +0.52% 179,627 141,492,712
2024-01-05 7.87 7.96 7.7 7.75 -1.65% 95,986 75,012,855
2024-01-04 7.84 7.89 7.77 7.88 +0.25% 79,979 62,769,922
2024-01-03 7.74 7.95 7.73 7.86 +1.29% 112,454 88,062,108
2024-01-02 7.75 7.82 7.71 7.76 +0.78% 111,894 86,990,602

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

STц╡╖ш╢К 600387

近期数据

ц▒ЙхХЖщЫЖхЫв 600774

近三个月

ше┐шЧПшНпф╕Ъ 600211

2024年一季度

цМпшКпчзСцКА 300101

2024年至今

хИЫшААчзСцКА 688259

近三个月

чИ▒х╗║щЫЖхЫв 600643

2024年至今

щАЪц║РчОпхвГ 688679

2023年全年

ц╜НцЯ┤щЗНцЬ║ 000880

近半年

шо╛чаФщЩв 300732

2024年一季度

ф╣Эх╖ЮщАЪ 600998

2024年一季度

热门概念板块

半导体
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
储能电池
元宇宙
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

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