шСлшКжхиГ 605199

数据更新至:

添加到对比分析

15.06 -4.86%

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

15.06
-4.86% -0.77
15.6
开盘价
15.69
最高价
14.7
最低价
132,474
成交量
数据更新至: 2025-03-25

技术指标

16.25
MA5 (5日均线)
16.50
MA10 (10日均线)
16.39
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 15.6 15.69 14.7 15.06 -4.86% 132,474 197,924,323
2025-03-24 16.3 16.66 15.34 15.83 -6.83% 199,256 319,694,954
2025-03-21 17.51 18.3 16.84 16.99 +1.55% 296,414 515,707,486
2025-03-20 16.64 16.93 16.5 16.73 +0.48% 116,488 194,258,238
2025-03-19 16.82 16.99 16.56 16.65 -1.3% 88,298 147,820,775
2025-03-18 17.1 17.18 16.81 16.87 -1.29% 115,659 195,501,532
2025-03-17 16.88 17.47 16.88 17.09 -2.62% 269,403 463,556,815
2025-03-14 15.96 17.55 15.96 17.55 +10.03% 259,415 437,750,674
2025-03-13 16.32 16.34 15.85 15.95 -2.21% 58,881 94,397,492
2025-03-12 16.23 16.35 16.16 16.31 +0.49% 63,926 103,844,444
2025-03-11 16.16 16.25 16 16.23 -0.55% 55,987 90,310,667
2025-03-10 15.88 16.48 15.87 16.32 +3.36% 98,579 160,208,271
2025-03-07 15.96 16.09 15.72 15.79 -1.62% 66,993 106,321,906
2025-03-06 15.81 16.1 15.7 16.05 +1.65% 86,031 137,158,660
2025-03-05 16.14 16.15 15.58 15.79 -1.93% 92,488 145,508,709
2025-03-04 16.37 16.47 15.82 16.1 -1.59% 91,905 147,353,026
2025-03-03 16.29 16.78 16.17 16.36 +0.43% 87,694 144,469,497
2025-02-28 17 17.3 16.16 16.29 -5.18% 140,962 237,541,709
2025-02-27 16.71 17.5 16.6 17.18 +2.87% 179,842 309,005,079
2025-02-26 16.48 16.7 16.43 16.7 +1.33% 68,231 112,987,891
2025-02-25 16.65 16.81 16.37 16.48 -1.55% 77,775 129,200,454
2025-02-24 16.87 16.89 16.62 16.74 -1.01% 93,805 156,936,629
2025-02-21 17.05 17.17 16.6 16.91 -1.05% 114,942 193,156,633
2025-02-20 17.01 17.44 16.88 17.09 -0.41% 97,934 167,365,693
2025-02-19 16.94 17.19 16.53 17.16 +1.36% 104,469 177,870,100
2025-02-18 18 18 16.83 16.93 -6.31% 184,217 320,451,397
2025-02-17 18.42 18.42 17.7 18.07 -2.22% 172,696 311,076,777
2025-02-14 18.05 19.1 17.91 18.48 +1.71% 267,830 494,486,323
2025-02-13 17.75 18.71 17.61 18.17 +1.57% 259,820 475,276,796
2025-02-12 17.84 18.08 17.67 17.89 -0.72% 157,108 280,177,314
2025-02-11 17.7 18.7 17.14 18.02 +0.9% 259,863 459,438,800
2025-02-10 17.51 17.91 17.51 17.86 +2.06% 171,483 304,522,641
2025-02-07 17.06 17.71 16.89 17.5 +2.64% 198,617 345,201,440
2025-02-06 16.92 17.09 16.47 17.05 +0.29% 132,681 223,293,455
2025-02-05 16.59 17.3 16.57 17 +4.29% 123,871 209,728,071
2025-01-27 17.3 17.47 16.3 16.3 -5.78% 131,426 219,798,946
2025-01-24 17.1 17.35 16.9 17.3 -0.17% 129,099 221,390,149
2025-01-23 17.8 18.09 17.32 17.33 -1.87% 151,711 268,345,765
2025-01-22 18.16 18.4 17.6 17.66 -2.11% 186,663 336,778,656
2025-01-21 18.36 18.36 17.8 18.04 -1.9% 162,638 294,075,724
2025-01-20 18.52 19.1 18.15 18.39 -1.5% 286,570 529,075,283
2025-01-17 16.99 18.67 16.57 18.67 +10.02% 324,268 574,351,757
2025-01-16 16.8 17.42 16.6 16.97 +1.07% 194,682 330,260,627
2025-01-15 16.88 17.5 16.54 16.79 -1.41% 228,877 387,828,320
2025-01-14 16.3 17.08 16.1 17.03 +4.48% 201,859 337,023,155
2025-01-13 16.35 16.7 15.95 16.3 -4.62% 205,029 334,106,023
2025-01-10 18.58 18.6 17.07 17.09 -9.91% 275,067 488,945,998
2025-01-09 19.01 19.65 18.38 18.97 -5.15% 290,239 552,949,627
2025-01-08 18.87 20.98 18.61 20 +2.25% 418,372 835,869,959
2025-01-07 19.31 21 17.4 19.56 +1.66% 457,042 846,241,543
2025-01-06 17.83 19.24 17.72 19.24 +10.01% 386,600 722,823,746
2025-01-03 15.99 17.49 15.42 17.49 +10% 321,035 534,471,797
2025-01-02 15.71 16.39 15.6 15.9 -0.19% 133,600 214,519,432
2024-12-31 16.01 16.53 15.7 15.93 -0.44% 127,036 205,228,068
2024-12-30 16.43 16.43 15.84 16 -3.03% 105,734 169,566,352
2024-12-27 15.9 16.58 15.73 16.5 +3.77% 173,111 283,026,892
2024-12-26 15.62 16.06 15.6 15.9 +1.92% 102,326 162,222,869
2024-12-25 16.22 16.35 15.41 15.6 -3.82% 126,813 199,358,902
2024-12-24 15.89 16.28 15.69 16.22 +0.25% 161,468 258,472,237
2024-12-23 17.45 17.9 16.16 16.18 -9.61% 225,792 379,884,509
2024-12-20 17.8 18.78 17.08 17.9 -5.69% 296,640 525,561,490
2024-12-19 19.5 21.51 18.87 18.98 -4.48% 402,739 810,902,910
2024-12-18 18.96 20.48 18.45 19.87 +5.58% 266,798 519,209,418
2024-12-17 19.3 19.35 18.3 18.82 -4.47% 198,052 371,782,590
2024-12-16 19.25 20.16 18.7 19.7 +1.55% 245,578 480,627,825
2024-12-13 19.38 19.88 19.12 19.4 -2.76% 248,303 481,801,623
2024-12-12 18.76 20.68 18.41 19.95 +4.67% 408,254 801,899,681
2024-12-11 19.17 20.01 18.61 19.06 -5.5% 376,457 728,699,446
2024-12-10 18.47 20.17 17.68 20.17 +9.98% 489,597 921,734,482
2024-12-09 18.34 19.4 18.34 18.34 -10.01% 516,935 961,110,838
2024-12-06 20.38 20.38 20.38 20.38 -9.98% 87,990 179,323,620
2024-12-05 22.64 24.15 22.64 22.64 -10.02% 176,364 400,825,323
2024-12-04 24.1 25.16 23.68 25.16 +10.01% 366,974 914,111,416
2024-12-03 22.87 22.87 22.87 22.87 +10% 13,931 31,860,243
2024-12-02 20.79 20.79 20.79 20.79 +10% 11,857 24,650,703
2024-11-29 18.9 18.9 18.9 18.9 +10.01% 46,995 88,821,363
2024-11-28 15.6 17.18 15.32 17.18 +9.99% 248,613 417,446,514
2024-11-27 14.54 15.62 14.15 15.62 +10% 351,096 532,186,262
2024-11-26 12.9 14.2 12.82 14.2 +9.99% 146,688 205,645,213
2024-11-25 12.63 12.92 12.6 12.91 +2.22% 27,055 34,588,840
2024-11-22 13.23 13.23 12.6 12.63 -4.54% 42,328 54,641,995
2024-11-21 13.2 13.26 13.02 13.23 +0.23% 33,123 43,649,916
2024-11-20 13 13.26 12.9 13.2 +1.23% 33,133 43,592,546
2024-11-19 12.74 13.05 12.7 13.04 +3.08% 34,202 44,129,673
2024-11-18 12.98 13.05 12.6 12.65 -2.39% 36,676 46,831,164
2024-11-15 13.2 13.29 12.91 12.96 -2.11% 37,578 49,349,574
2024-11-14 13.6 13.7 13.2 13.24 -2.58% 41,763 56,023,776
2024-11-13 13.68 13.93 13.41 13.59 -2.16% 60,627 82,489,945
2024-11-12 13.92 14.3 13.74 13.89 +0.43% 107,185 150,933,969
2024-11-11 13.62 13.86 13.53 13.83 +0.58% 60,404 82,971,927
2024-11-08 14 14.08 13.6 13.75 -1.22% 85,854 118,262,136
2024-11-07 13.6 13.95 13.41 13.92 +1.75% 88,795 122,634,568
2024-11-06 13.3 13.83 13.14 13.68 +2.47% 111,987 150,947,908
2024-11-05 12.8 13.6 12.8 13.35 +3.41% 82,820 110,207,346
2024-11-04 12.59 12.94 12.56 12.91 +1.49% 47,660 61,012,279
2024-11-01 13.33 13.45 12.64 12.72 -5.85% 95,984 124,301,818
2024-10-31 13.04 13.88 12.91 13.51 +2.43% 106,247 142,283,725
2024-10-30 13.21 13.63 13 13.19 -4.21% 104,796 138,804,586
2024-10-29 15 15 13.71 13.77 -1.15% 186,186 265,837,391
2024-10-28 13.31 14.14 13.21 13.93 +3.88% 127,405 175,211,961
2024-10-25 13.17 13.66 13 13.41 +1.59% 85,540 114,599,306
2024-10-24 13.68 13.95 13.16 13.2 -3.15% 111,277 149,868,183
2024-10-23 13.1 13.75 12.91 13.63 +4.05% 127,776 170,358,634
2024-10-22 12.83 13.37 12.82 13.1 +1.63% 69,882 91,667,169
2024-10-21 12.66 12.94 12.65 12.89 +1.26% 52,879 67,781,567
2024-10-18 12.55 12.93 12.44 12.73 +2.17% 60,670 76,950,423
2024-10-17 12.73 12.78 12.46 12.46 -1.89% 45,600 57,556,171
2024-10-16 12.46 13 12.45 12.7 -0.16% 53,795 68,696,810
2024-10-15 12.85 13.3 12.72 12.72 -2.08% 64,609 83,725,639
2024-10-14 12.51 13.05 12.43 12.99 +2.85% 73,417 94,011,594
2024-10-11 12.9 13.06 12.5 12.63 -1.86% 50,834 64,824,320
2024-10-10 12.86 13.65 12.8 12.87 +0.94% 88,813 116,841,305
2024-10-09 13.7 13.7 12.69 12.75 -8.93% 101,682 133,213,933
2024-10-08 15.27 15.28 13.45 14 +0.5% 220,305 314,283,234
2024-09-30 13.1 14.13 12.83 13.93 +7.24% 218,230 294,834,556
2024-09-27 12.72 13.19 12.25 12.99 +2.12% 152,925 196,045,553
2024-09-26 12.2 13.3 11.95 12.72 +5.21% 237,765 301,500,307
2024-09-25 10.96 12.09 10.96 12.09 +10.01% 159,111 187,387,505
2024-09-24 10.86 11.07 10.68 10.99 +0.55% 66,303 72,165,763
2024-09-23 10.64 11 10.52 10.93 +3.41% 74,436 80,604,613
2024-09-20 10.51 10.6 10.4 10.57 +0.57% 29,617 31,126,897
2024-09-19 10.5 10.68 10.27 10.51 +2.34% 36,827 38,528,501
2024-09-18 10.33 10.38 10.12 10.27 -1.25% 40,197 41,152,169
2024-09-13 10.85 11.1 10.4 10.4 -3.35% 69,455 74,079,885
2024-09-12 10.62 11.06 10.59 10.76 +3.26% 95,932 103,947,851
2024-09-11 10.42 10.59 10.34 10.42 -0.57% 27,827 29,060,019
2024-09-10 10.33 10.5 10.2 10.48 +1.45% 39,210 40,596,682
2024-09-09 10.04 10.55 10.03 10.33 -0.29% 53,739 55,594,196
2024-09-06 11.26 11.3 10.34 10.36 -2.08% 90,855 98,217,204
2024-09-05 10.42 10.61 10.34 10.58 +2.22% 33,561 35,113,452
2024-09-04 10.26 10.47 10.2 10.35 +0.1% 31,416 32,508,983
2024-09-03 10 10.36 9.96 10.34 +2.89% 38,821 39,864,260
2024-09-02 9.9 10.29 9.9 10.05 +0.2% 35,100 35,563,096
2024-08-30 9.91 10.13 9.86 10.03 +0.4% 38,643 38,674,444
2024-08-29 9.5 10.18 9.43 9.99 +6.39% 70,308 69,499,909
2024-08-28 9.31 9.51 9.18 9.39 +0.43% 19,659 18,441,307
2024-08-27 9.23 9.51 9.19 9.35 -1.48% 22,736 21,261,424
2024-08-26 9.46 9.53 9.35 9.49 +0.32% 16,114 15,244,194
2024-08-23 9.43 9.58 9.32 9.46 -0.42% 22,632 21,383,138
2024-08-22 10.1 10.23 9.41 9.5 -6.5% 62,511 60,301,955
2024-08-21 10.27 10.4 10.12 10.16 -1.74% 31,334 31,958,737
2024-08-20 10.51 10.62 10.25 10.34 -2.82% 38,987 40,530,817
2024-08-19 10.81 10.84 10.55 10.64 -2.12% 55,422 58,987,636
2024-08-16 10.39 11.1 10.2 10.87 +4.72% 95,326 102,230,042
2024-08-15 10.45 10.67 10.3 10.38 -1.52% 47,977 49,886,521
2024-08-14 10.47 10.66 10.26 10.54 +0.48% 53,502 55,832,829
2024-08-13 10.67 10.67 10.34 10.49 -4.55% 81,999 86,079,590
2024-08-12 10.05 11 10 10.99 +9.9% 129,488 137,438,854
2024-08-09 10.3 10.3 9.99 10 -2.91% 35,529 35,952,294
2024-08-08 10.32 10.45 10.22 10.3 +0.39% 38,384 39,718,406
2024-08-07 10.38 10.48 10.2 10.26 -1.82% 36,933 38,035,441
2024-08-06 10.16 10.46 10.01 10.45 +1.95% 55,553 57,202,518
2024-08-05 10.48 10.69 10.2 10.25 -5.7% 78,981 82,379,168
2024-08-02 10.07 10.88 9.89 10.87 +7.62% 109,764 116,173,769
2024-08-01 9.6 10.55 9.59 10.1 +5.32% 75,288 76,208,505
2024-07-31 9.26 9.59 9.18 9.59 +3.56% 19,966 18,923,337
2024-07-30 9.32 9.36 9.25 9.26 -0.43% 10,600 9,855,159
2024-07-29 9.33 9.4 9.25 9.3 -0.85% 6,871 6,399,031
2024-07-26 9.32 9.44 9.26 9.38 +1.52% 10,066 9,427,108
2024-07-25 9.1 9.38 9.09 9.24 +0.11% 9,921 9,185,855
2024-07-24 9.43 9.53 9.19 9.23 -2.43% 15,443 14,379,228
2024-07-23 9.75 9.79 9.46 9.46 -2.97% 13,843 13,261,457
2024-07-22 9.64 9.79 9.6 9.75 +1.04% 14,566 14,140,788
2024-07-19 9.67 9.73 9.58 9.65 -0.41% 10,670 10,303,713
2024-07-18 9.52 9.69 9.42 9.69 +0.83% 18,796 18,057,047
2024-07-17 9.48 9.74 9.48 9.61 +0.21% 13,351 12,824,281
2024-07-16 9.75 9.76 9.56 9.59 -2.24% 14,780 14,215,020
2024-07-15 9.99 10.03 9.77 9.81 -2.87% 17,378 17,113,733
2024-07-12 10.12 10.22 10.05 10.1 -0.59% 19,098 19,340,378
2024-07-11 10.07 10.22 9.98 10.16 +1.5% 34,502 34,872,453
2024-07-10 9.7 10.3 9.61 10.01 +1.73% 36,563 36,586,437
2024-07-09 9.8 9.85 9.41 9.84 -0.61% 29,530 28,554,046
2024-07-08 10.25 10.25 9.76 9.9 -2.75% 29,359 29,168,418
2024-07-05 9.47 10.38 9.36 10.18 +7.5% 41,065 41,037,906
2024-07-04 9.95 9.96 9.46 9.47 -4.44% 19,256 18,501,437
2024-07-03 10.08 10.09 9.9 9.91 -1.2% 9,017 8,985,197
2024-07-02 9.83 10.11 9.8 10.03 +1.62% 15,153 15,181,402
2024-07-01 9.75 9.87 9.66 9.87 +1.23% 11,207 10,959,566
2024-06-28 9.81 9.92 9.71 9.75 -1.02% 11,852 11,643,210
2024-06-27 10.02 10.03 9.82 9.85 -1.7% 12,865 12,760,459
2024-06-26 9.67 10.04 9.61 10.02 +3.62% 13,415 13,203,956
2024-06-25 9.68 9.85 9.6 9.67 +0.21% 9,302 8,995,720
2024-06-24 9.99 10.11 9.6 9.65 -4.08% 19,295 18,862,558
2024-06-21 9.93 10.11 9.82 10.06 +1.21% 11,163 11,198,670
2024-06-20 10.15 10.23 9.9 9.94 -2.07% 15,737 15,779,742
2024-06-19 10.32 10.34 10.13 10.15 -1.36% 11,400 11,618,237
2024-06-18 10.25 10.37 10.21 10.29 +0.29% 10,914 11,233,440
2024-06-17 10.3 10.38 10.2 10.26 -0.48% 9,648 9,916,583
2024-06-14 10.4 10.4 10.18 10.31 -0.67% 12,178 12,517,636
2024-06-13 10.61 10.61 10.32 10.38 -1.89% 14,304 14,877,497
2024-06-12 10.37 10.62 10.35 10.58 +1.93% 17,701 18,630,206
2024-06-11 10.33 10.43 10.12 10.38 +0.48% 13,889 14,296,991
2024-06-07 10.23 10.37 10.11 10.33 +1.97% 19,266 19,784,656
2024-06-06 10.56 10.64 10 10.13 -3.98% 31,058 31,793,088
2024-06-05 10.91 10.91 10.55 10.55 -2.76% 18,456 19,731,395
2024-06-04 10.86 10.9 10.63 10.85 +0.09% 15,263 16,441,493
2024-06-03 11.15 11.15 10.77 10.84 -2.69% 18,871 20,598,084
2024-05-31 11.01 11.17 11.01 11.14 +0.54% 10,344 11,493,274
2024-05-30 11.1 11.2 11.01 11.08 -0.36% 11,553 12,794,415
2024-05-29 11.1 11.23 11.06 11.12 -0.36% 12,540 13,975,633
2024-05-28 11.32 11.33 11.14 11.16 -1.06% 11,450 12,830,395
2024-05-27 11.31 11.39 11.09 11.28 -0.27% 14,336 16,070,339
2024-05-24 11.36 11.45 11.3 11.31 +0.09% 12,378 14,078,077
2024-05-23 11.55 11.59 11.26 11.3 -2.5% 16,793 19,108,085
2024-05-22 11.55 11.68 11.53 11.59 -0.09% 16,265 18,858,618
2024-05-21 11.84 11.86 11.54 11.6 -1.86% 21,805 25,375,280
2024-05-20 11.78 12 11.73 11.82 -0.08% 18,070 21,435,528
2024-05-17 11.8 11.94 11.7 11.83 +0.25% 16,881 19,899,130
2024-05-16 11.85 12 11.76 11.8 -1.09% 18,198 21,590,208
2024-05-15 12.03 12.1 11.9 11.93 -0.75% 15,522 18,577,940
2024-05-14 11.85 12.18 11.83 12.02 +0.92% 21,305 25,643,686
2024-05-13 12.07 12.25 11.87 11.91 -1.65% 24,974 29,990,472
2024-05-10 12.48 12.48 12.05 12.11 -2.57% 29,639 36,159,477
2024-05-09 12.25 12.47 12.14 12.43 +1.64% 31,970 39,516,622
2024-05-08 12.2 12.38 12.1 12.23 +0.41% 33,733 41,242,585
2024-05-07 12.16 12.24 12.04 12.18 +0.58% 29,617 35,964,614
2024-05-06 11.9 12.11 11.75 12.11 +3.59% 43,258 51,961,415
2024-04-30 11.56 11.74 11.51 11.69 +1.12% 30,638 35,701,954
2024-04-29 11.16 11.56 11.16 11.56 +2.76% 37,983 43,494,556
2024-04-26 11.11 11.3 11.02 11.25 +1.26% 29,190 32,641,504
2024-04-25 11.13 11.38 11.08 11.11 +0.09% 31,202 35,023,952
2024-04-24 11.12 11.16 11 11.1 -0.18% 18,561 20,552,644
2024-04-23 10.96 11.17 10.9 11.12 +1.46% 28,275 31,242,297
2024-04-22 10.7 11.09 10.63 10.96 +0.55% 31,979 34,895,071
2024-04-19 10.99 11.19 10.87 10.9 -3.8% 52,026 57,141,444
2024-04-18 10.91 11.64 10.52 11.33 +2.07% 78,631 87,394,890
2024-04-17 10.68 11.53 10.68 11.1 +4.52% 67,404 74,629,857
2024-04-16 11.24 11.3 10.53 10.62 -5.68% 33,408 35,990,498
2024-04-15 11.68 11.83 11.12 11.26 -3.6% 25,384 28,937,893
2024-04-12 11.93 12.06 11.66 11.68 -1.68% 23,474 27,661,406
2024-04-11 11.94 12.17 11.85 11.88 -1.25% 22,748 27,233,246
2024-04-10 12.38 12.41 11.95 12.03 -2.83% 18,705 22,740,429
2024-04-09 12.06 12.38 11.88 12.38 +2.65% 26,287 31,972,621
2024-04-08 12.52 12.55 12.05 12.06 -4.06% 27,002 32,955,083
2024-04-03 12.47 12.63 12.2 12.57 +0.8% 24,695 30,658,655
2024-04-02 12.65 12.69 12.36 12.47 -1.11% 18,589 23,178,248
2024-04-01 12.36 12.64 12.33 12.61 +2.52% 26,075 32,656,704
2024-03-29 12.23 12.3 12.17 12.3 +0.9% 17,589 21,524,211
2024-03-28 12.2 12.38 12 12.19 -0.89% 25,472 31,036,720
2024-03-27 12.35 12.59 12.3 12.3 -0.4% 21,710 27,022,553
2024-03-26 12.38 12.43 12.1 12.35 +0.24% 18,467 22,658,997
2024-03-25 12.72 12.81 12.31 12.32 -3.83% 21,712 27,224,661
2024-03-22 13.08 13.08 12.7 12.81 -2.36% 25,594 32,840,844
2024-03-21 13.16 13.23 12.96 13.12 -0.3% 21,920 28,722,358
2024-03-20 13.07 13.29 13.02 13.16 +0.77% 29,186 38,397,598
2024-03-19 13.08 13.18 13.01 13.06 -0.38% 26,041 34,075,367
2024-03-18 12.81 13.13 12.66 13.11 +2.26% 48,827 63,143,529
2024-03-15 12.61 12.99 12.61 12.82 +0.16% 31,338 40,202,235
2024-03-14 12.85 13 12.6 12.8 +0.87% 35,888 45,941,945
2024-03-13 12.81 12.89 12.53 12.69 -1.78% 35,394 44,794,810
2024-03-12 12.73 13.17 12.67 12.92 +2.95% 67,894 87,801,808
2024-03-11 12.26 12.56 12.26 12.55 +2.37% 30,177 37,569,866
2024-03-08 12.1 12.46 12.1 12.26 +0.82% 25,236 31,068,826
2024-03-07 12.38 12.45 12.12 12.16 -1.78% 22,212 27,276,487
2024-03-06 12.43 12.58 12.15 12.38 -0.88% 26,290 32,433,475
2024-03-05 12.74 12.75 12.33 12.49 -3.18% 37,749 47,188,900
2024-03-04 12.41 13.01 12.33 12.9 +4.03% 57,122 72,934,378
2024-03-01 12.4 12.54 12.24 12.4 +0.32% 21,180 26,226,717
2024-02-29 11.94 12.39 11.75 12.36 +2.74% 35,160 42,747,952
2024-02-28 12.67 13.07 11.95 12.03 -5.13% 57,685 72,387,896
2024-02-27 12.46 12.68 12.35 12.68 +1.85% 30,100 37,693,778
2024-02-26 12.23 12.55 12.13 12.45 +1.88% 33,147 40,879,762
2024-02-23 12.01 12.24 11.89 12.22 +1.75% 40,183 48,495,578
2024-02-22 11.7 12.18 11.62 12.01 +2.39% 40,134 47,742,872
2024-02-21 11.73 12.02 11.58 11.73 -0.93% 41,986 49,569,488
2024-02-20 11.53 12.08 11.32 11.84 +2.69% 42,953 50,818,093
2024-02-19 11.02 11.57 11.02 11.53 +4.82% 47,680 54,390,247
2024-02-08 10.18 11.05 10.18 11 +8.48% 50,082 53,219,883
2024-02-07 10.63 10.77 9.96 10.14 -4.61% 47,373 49,263,671
2024-02-06 9.51 10.94 9.51 10.63 +3.91% 43,050 43,992,568
2024-02-05 11.36 11.36 10.23 10.23 -10.03% 47,837 50,012,991
2024-02-02 12.1 12.33 10.94 11.37 -6.27% 35,939 41,686,642
2024-02-01 12.01 12.45 11.98 12.13 -1.22% 17,600 21,553,474
2024-01-31 12.8 13 12.22 12.28 -5.03% 29,135 36,519,044
2024-01-30 13.25 13.36 12.91 12.93 -3.44% 16,928 22,231,523
2024-01-29 13.75 13.9 13.35 13.39 -3.6% 29,551 39,989,045
2024-01-26 13.76 14.35 13.56 13.89 +1.02% 46,099 64,602,377
2024-01-25 13.13 13.75 13.04 13.75 +4.64% 27,150 36,639,241
2024-01-24 13 13.25 12.67 13.14 +1.08% 18,921 24,582,033
2024-01-23 13.06 13.14 12.8 13 -0.54% 15,571 20,199,064
2024-01-22 13.97 14.04 12.99 13.07 -6.44% 25,611 34,408,055
2024-01-19 14 14.14 13.93 13.97 -0.5% 11,476 16,110,921
2024-01-18 14.01 14.32 13.65 14.04 -1.4% 29,544 41,038,131
2024-01-17 14.44 14.72 14.23 14.24 -2.06% 17,401 25,169,747
2024-01-16 14.73 14.88 14.4 14.54 -1.29% 18,343 26,643,640
2024-01-15 14.53 14.92 14.53 14.73 +0.55% 23,404 34,552,166
2024-01-12 14.67 14.89 14.62 14.65 -0.54% 18,088 26,690,597
2024-01-11 14.5 14.74 14.49 14.73 +1.24% 16,168 23,700,407
2024-01-10 14.71 14.71 14.44 14.55 -0.82% 13,976 20,357,064
2024-01-09 14.52 14.75 14.5 14.67 +1.03% 19,573 28,614,295
2024-01-08 14.88 14.94 14.52 14.52 -2.88% 24,644 36,245,371
2024-01-05 15.2 15.2 14.88 14.95 -1.52% 27,925 42,043,533
2024-01-04 15.24 15.24 14.96 15.18 -0.52% 27,168 40,997,713
2024-01-03 15.18 15.58 15.13 15.26 +0.59% 45,121 69,119,669
2024-01-02 15.14 15.4 15.07 15.17 +0.07% 32,402 49,328,065

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

ф╣ЭхЕ╕хИ╢шНп 300705

2023年全年

щУ╢ц▓│х╛очФ╡ 688689

2022-2023两年

ц┤╛цЦпцЮЧ 600215

2022-2023两年

цХ░чаБшзЖшоп 300079

2024年一季度

ф╕ЙхЕнф║Фч╜С 300295

2024年一季度

х┐лхЕЛцЩ║шГ╜ 603203

2024年至今

шИкщФжчзСцКА 000818

近三个月

цЦ░хдйч╗┐шГ╜ 600956

2022-2023两年

ш╢КчзАш╡ДцЬм 000987

2024年一季度

хЕ▒ш┐ЫшВбф╗╜ 603118

2023年全年

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
5G通信
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
新能源汽车
AI人工智能
军工

ф╕ншИкщлШчзС (600862)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年

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