хдйцЩошВбф╗╜ 605255

数据更新至:

添加到对比分析

14.85 -0.87%

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

14.85
-0.87% -0.13
14.95
开盘价
15.03
最高价
14.47
最低价
19,168
成交量
数据更新至: 2025-03-25

技术指标

15.54
MA5 (5日均线)
15.55
MA10 (10日均线)
15.31
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 14.95 15.03 14.47 14.85 -0.87% 19,168 28,321,498
2025-03-24 15.56 15.66 14.52 14.98 -4.1% 46,561 70,017,428
2025-03-21 16.18 16.25 15.51 15.62 -4.05% 43,505 68,523,108
2025-03-20 15.9 16.48 15.9 16.28 +1.94% 48,067 77,859,090
2025-03-19 16 16.33 15.89 15.97 -0.06% 41,153 65,896,463
2025-03-18 15.78 15.98 15.6 15.98 +1.59% 33,510 53,008,308
2025-03-17 15.47 15.8 15.3 15.73 +1.75% 35,885 56,104,958
2025-03-14 15.15 15.51 14.96 15.46 +1.98% 34,997 53,348,791
2025-03-13 15.47 15.54 14.99 15.16 -2% 28,432 43,163,915
2025-03-12 15.45 15.79 15.36 15.47 +0.26% 34,644 53,790,887
2025-03-11 15.43 15.58 15.15 15.43 -1.09% 38,543 59,180,034
2025-03-10 15.28 15.71 15.16 15.6 +1.63% 47,198 73,381,607
2025-03-07 15.16 15.56 15.11 15.35 +0.85% 44,887 68,970,741
2025-03-06 15.1 15.36 15 15.22 +0.86% 56,288 85,886,284
2025-03-05 14.75 15.12 14.64 15.09 +2.31% 43,856 65,402,671
2025-03-04 14.39 14.77 14.31 14.75 +1.79% 28,638 41,822,442
2025-03-03 14.7 14.79 14.4 14.49 -0.89% 32,181 46,991,925
2025-02-28 14.96 15.1 14.61 14.62 -3.37% 43,836 64,918,908
2025-02-27 15.09 15.16 14.72 15.13 +0.27% 62,452 93,500,950
2025-02-26 15.13 15.23 15.02 15.09 -0.2% 61,205 92,542,278
2025-02-25 15.03 15.28 14.82 15.12 -2.89% 90,379 136,486,139
2025-02-24 15.86 16.18 15.51 15.57 -9.63% 174,341 274,118,623
2025-02-21 20.27 20.27 16.97 17.23 -6.56% 249,193 460,239,362
2025-02-20 18.44 18.44 18.44 18.44 +10.02% 5,286 9,747,384
2025-02-19 16.7 16.76 16.7 16.76 +9.97% 40,260 67,377,158
2025-02-18 13.8 15.24 13.7 15.24 +10.04% 83,304 123,797,133
2025-02-17 13.65 13.89 13.51 13.85 +1.47% 28,441 39,047,562
2025-02-14 13.65 13.87 13.55 13.65 -0.51% 19,124 26,163,288
2025-02-13 13.92 14.02 13.65 13.72 -1.44% 26,041 35,838,222
2025-02-12 13.86 14 13.77 13.92 -0.07% 30,630 42,530,420
2025-02-11 14.06 14.17 13.84 13.93 -1.49% 42,119 58,842,830
2025-02-10 14.5 14.59 14.06 14.14 -4.01% 85,195 121,019,516
2025-02-07 13.45 14.73 13.33 14.73 +10.01% 40,306 58,106,284
2025-02-06 13.3 13.42 13.14 13.39 +0.6% 11,216 14,925,571
2025-02-05 13.16 13.35 13.07 13.31 +1.91% 13,287 17,584,937
2025-01-27 13.1 13.33 12.86 13.06 -0.31% 11,154 14,668,628
2025-01-24 12.95 13.12 12.81 13.1 +1.47% 8,997 11,685,895
2025-01-23 13.01 13.17 12.9 12.91 +0.08% 10,720 13,978,204
2025-01-22 13.07 13.1 12.8 12.9 -1.45% 10,619 13,741,845
2025-01-21 13.4 13.4 12.96 13.09 -1.36% 17,725 23,227,198
2025-01-20 12.85 13.44 12.73 13.27 +3.27% 25,248 33,325,159
2025-01-17 12.78 13.12 12.41 12.85 +0.55% 14,985 19,129,061
2025-01-16 12.63 12.89 12.6 12.78 +0.79% 12,611 16,096,014
2025-01-15 12.66 12.78 12.55 12.68 +0.24% 10,530 13,337,143
2025-01-14 12.1 12.65 12.03 12.65 +6.12% 14,411 17,947,282
2025-01-13 11.78 12.09 11.46 11.92 +0.17% 9,893 11,667,836
2025-01-10 12.28 12.46 11.9 11.9 -3.88% 10,743 13,058,877
2025-01-09 12.15 12.44 12.06 12.38 +1.31% 10,762 13,283,282
2025-01-08 12.15 12.26 11.66 12.22 +0.33% 13,899 16,736,585
2025-01-07 11.8 12.2 11.8 12.18 +3.22% 11,191 13,432,017
2025-01-06 11.74 11.97 11.21 11.8 -1.01% 14,832 17,353,059
2025-01-03 12.51 12.7 11.77 11.92 -4.87% 17,231 21,049,875
2025-01-02 12.74 13.09 12.33 12.53 -0.48% 15,425 19,691,533
2024-12-31 12.96 13.12 12.59 12.59 -2.85% 15,098 19,319,539
2024-12-30 13.5 13.5 12.81 12.96 -3.64% 16,446 21,431,536
2024-12-27 13.11 13.74 12.92 13.45 +3.14% 25,015 33,700,468
2024-12-26 12.5 13.15 12.45 13.04 +4.82% 19,544 25,207,079
2024-12-25 12.8 12.85 12.38 12.44 -3.42% 15,013 18,807,567
2024-12-24 12.65 13.35 12.6 12.88 +2.55% 28,321 36,701,886
2024-12-23 13.73 13.84 12.47 12.56 -8.79% 28,151 36,480,915
2024-12-20 13.55 13.89 13.4 13.77 +1.85% 13,407 18,438,176
2024-12-19 13.34 13.55 13.19 13.52 -0.29% 14,042 18,804,903
2024-12-18 13.7 13.82 13.31 13.56 -1.6% 16,727 22,755,148
2024-12-17 14.76 14.78 13.72 13.78 -6.45% 28,349 40,117,155
2024-12-16 14.38 14.95 14.28 14.73 +2.58% 29,176 42,651,847
2024-12-13 14.28 14.77 14.28 14.36 -0.9% 17,763 25,612,109
2024-12-12 14.21 14.54 14.15 14.49 +2.04% 23,215 33,428,689
2024-12-11 14.17 14.2 14.02 14.2 +0.71% 20,348 28,750,481
2024-12-10 14.54 14.56 14 14.1 -0.7% 25,136 35,754,721
2024-12-09 14.2 14.33 14 14.2 +0.85% 26,675 37,759,926
2024-12-06 14.54 14.6 14.04 14.08 -3.43% 35,139 49,952,790
2024-12-05 14.26 14.98 14.14 14.58 +0.55% 37,991 55,124,003
2024-12-04 13.97 14.84 13.79 14.5 +4.47% 66,511 95,795,299
2024-12-03 13.69 13.89 13.6 13.88 +0.87% 18,986 26,140,221
2024-12-02 13.93 13.93 13.58 13.76 -1.22% 19,357 26,584,681
2024-11-29 13.99 14.64 13.76 13.93 0% 35,404 49,822,148
2024-11-28 13.36 14.1 13.31 13.93 +4.27% 30,043 41,387,200
2024-11-27 13.29 13.54 12.91 13.36 +0.6% 13,615 17,919,995
2024-11-26 13.44 13.57 13.09 13.28 -1.63% 11,944 15,961,839
2024-11-25 12.9 13.57 12.9 13.5 +4.25% 16,857 22,455,380
2024-11-22 13.57 13.76 12.93 12.95 -4.57% 19,391 25,761,391
2024-11-21 13.49 13.65 13.27 13.57 +0.74% 15,859 21,478,487
2024-11-20 13.04 13.49 13.04 13.47 +3.3% 21,933 29,271,714
2024-11-19 12.88 13.05 12.66 13.04 +1.72% 18,343 23,644,091
2024-11-18 13.23 13.44 12.69 12.82 -3.1% 24,612 31,831,016
2024-11-15 13.74 13.9 13.18 13.23 -4.2% 29,769 40,257,750
2024-11-14 14 14.65 13.72 13.81 -1.43% 47,041 66,414,075
2024-11-13 14.27 14.3 13.69 14.01 -3.25% 43,569 60,710,145
2024-11-12 13.62 14.85 13.51 14.48 +6.78% 78,847 111,885,388
2024-11-11 13.01 13.62 13 13.56 +3.2% 29,604 39,615,739
2024-11-08 13.39 13.5 13.07 13.14 -1.87% 31,975 42,441,173
2024-11-07 13.09 13.43 13.05 13.39 +0.98% 22,877 30,445,923
2024-11-06 12.98 13.8 12.8 13.26 +2.24% 38,326 50,980,465
2024-11-05 12.71 12.98 12.63 12.97 +2.05% 24,855 31,822,282
2024-11-04 12.51 12.79 12.41 12.71 +1.6% 16,892 21,327,038
2024-11-01 13.2 13.2 12.51 12.51 -2.72% 42,088 53,650,097
2024-10-31 12.6 12.91 12.6 12.86 +1.42% 18,010 23,115,025
2024-10-30 12.68 12.94 12.45 12.68 -0.7% 15,323 19,440,670
2024-10-29 13.33 13.37 12.74 12.77 -3.62% 23,048 29,821,552
2024-10-28 12.8 13.25 12.78 13.25 +3.68% 23,047 30,187,861
2024-10-25 12.6 12.92 12.58 12.78 +1.59% 18,709 23,973,720
2024-10-24 12.52 12.67 12.48 12.58 +0.48% 13,693 17,225,965
2024-10-23 12.5 12.65 12.45 12.52 +0.16% 12,648 15,886,586
2024-10-22 12.34 12.5 12.18 12.5 +1.46% 15,051 18,649,945
2024-10-21 12.31 12.53 12.22 12.32 0% 17,262 21,236,031
2024-10-18 12.03 12.45 11.97 12.32 +2.41% 16,379 19,990,290
2024-10-17 12.02 12.34 12 12.03 -0.17% 13,623 16,578,244
2024-10-16 11.86 12.22 11.7 12.05 +0.58% 11,542 13,908,076
2024-10-15 12.01 12.26 11.96 11.98 -1.16% 13,384 16,224,653
2024-10-14 11.95 12.17 11.81 12.12 +1.42% 12,087 14,565,967
2024-10-11 12.39 12.41 11.86 11.95 -3.24% 16,503 19,951,259
2024-10-10 12.26 12.62 12.12 12.35 +2.07% 21,472 26,656,881
2024-10-09 13.05 13.05 12.01 12.1 -9.02% 30,101 37,875,338
2024-10-08 13.74 13.74 12.29 13.3 +6.4% 47,106 61,220,702
2024-09-30 11.88 12.64 11.68 12.5 +8.13% 41,237 50,298,081
2024-09-27 11.22 11.76 11.1 11.56 +4.43% 16,685 18,956,090
2024-09-26 10.77 11.07 10.77 11.07 +2.31% 15,647 17,116,741
2024-09-25 10.83 11.02 10.76 10.82 0% 18,967 20,648,620
2024-09-24 10.5 10.85 10.4 10.82 +3.34% 20,809 22,230,553
2024-09-23 10.28 10.48 10.19 10.47 +1.75% 9,682 10,064,909
2024-09-20 10.45 10.49 10.25 10.29 -1.53% 7,908 8,166,697
2024-09-19 10.23 10.51 10.15 10.45 +2.35% 11,151 11,566,524
2024-09-18 10.22 10.28 9.9 10.21 -0.1% 9,037 9,130,191
2024-09-13 10.45 10.48 10.21 10.22 -2.2% 7,442 7,657,138
2024-09-12 10.57 10.69 10.43 10.45 -1.14% 9,345 9,861,205
2024-09-11 10.68 10.72 10.47 10.57 -1.21% 9,232 9,774,783
2024-09-10 10.51 10.73 10.45 10.7 +1.81% 12,385 13,125,006
2024-09-09 10.41 10.61 10.28 10.51 +0.38% 8,863 9,286,286
2024-09-06 10.88 10.96 10.45 10.47 -2.79% 14,679 15,604,351
2024-09-05 10.63 10.81 10.63 10.77 +1.13% 10,231 10,983,651
2024-09-04 10.79 10.88 10.6 10.65 -1.3% 13,771 14,735,557
2024-09-03 10.87 11 10.74 10.79 -0.46% 12,505 13,559,334
2024-09-02 10.98 11.11 10.81 10.84 -1.45% 12,100 13,235,975
2024-08-30 10.94 11.2 10.82 11 +0.64% 18,184 20,127,818
2024-08-29 10.77 10.98 10.6 10.93 +1.49% 15,800 17,179,152
2024-08-28 10.51 11.16 10.46 10.77 +0.75% 22,236 24,054,252
2024-08-27 10.99 11.4 10.6 10.69 -4.72% 31,535 34,338,653
2024-08-26 11.8 11.89 10.89 11.22 -6.73% 43,432 48,766,070
2024-08-23 12.75 13.15 11.72 12.03 -6.96% 50,277 63,252,119
2024-08-22 12.75 12.98 12.41 12.93 +0.23% 47,883 61,037,525
2024-08-21 12.51 12.9 12.36 12.9 +1.34% 48,273 61,170,716
2024-08-20 12.4 12.75 12.16 12.73 +2.91% 55,888 70,077,596
2024-08-19 12.34 12.45 12.11 12.37 -0.88% 33,611 41,291,106
2024-08-16 12.19 12.64 11.96 12.48 +0.48% 52,636 64,747,366
2024-08-15 12.3 12.45 12.15 12.42 +0.24% 42,146 52,080,814
2024-08-14 12.66 12.66 12.24 12.39 -3.95% 56,044 69,346,304
2024-08-13 13.2 13.3 12.24 12.9 -1.3% 88,430 111,889,178
2024-08-12 11.81 13.07 11.67 13.07 +10.02% 40,513 51,442,427
2024-08-09 11.92 11.99 11.76 11.88 -0.17% 8,485 10,075,121
2024-08-08 12.07 12.07 11.62 11.9 -0.08% 11,298 13,421,074
2024-08-07 11.83 12.11 11.75 11.91 +0.68% 10,407 12,386,459
2024-08-06 11.81 11.98 11.64 11.83 +0.08% 11,871 13,968,786
2024-08-05 11.86 12.25 11.8 11.82 -1.5% 16,588 19,813,589
2024-08-02 12.1 12.87 11.86 12 +0.08% 22,428 27,405,440
2024-08-01 11.9 12.08 11.8 11.99 +0.76% 11,753 14,087,579
2024-07-31 11.63 11.95 11.5 11.9 +2.15% 9,503 11,232,958
2024-07-30 11.43 11.72 11.42 11.65 +0.6% 6,552 7,588,274
2024-07-29 11.41 11.68 11.32 11.58 +1.4% 8,538 9,831,200
2024-07-26 11.11 11.45 11.11 11.42 +2.51% 6,712 7,610,951
2024-07-25 10.99 11.27 10.81 11.14 +1.46% 7,736 8,556,751
2024-07-24 11.2 11.2 10.9 10.98 -1.61% 9,116 10,030,703
2024-07-23 11.55 11.55 11.06 11.16 -1.41% 8,599 9,802,078
2024-07-22 11.22 11.4 11.06 11.32 +0.89% 8,338 9,393,255
2024-07-19 11.02 11.35 11 11.22 +0.9% 7,420 8,311,933
2024-07-18 11.24 11.24 10.83 11.12 -1.24% 10,128 11,122,283
2024-07-17 11.61 11.62 11.21 11.26 -2.6% 8,660 9,800,943
2024-07-16 11.54 11.77 11.44 11.56 -0.77% 8,058 9,298,918
2024-07-15 11.91 11.99 11.56 11.65 -2.18% 8,401 9,792,321
2024-07-12 11.87 12.04 11.75 11.91 +0.34% 11,578 13,814,118
2024-07-11 11.55 11.89 11.52 11.87 +4.12% 11,960 14,068,240
2024-07-10 11.29 11.54 11.27 11.4 +1.06% 10,578 12,084,305
2024-07-09 10.97 11.37 10.75 11.28 +1.99% 10,442 11,592,694
2024-07-08 11.34 11.55 11 11.06 -3.57% 10,128 11,313,689
2024-07-05 11.33 11.58 11.05 11.47 +0.79% 7,870 8,922,815
2024-07-04 11.98 11.99 11.32 11.38 -4.13% 15,479 17,904,530
2024-07-03 12.03 12.24 11.82 11.87 -2.22% 9,333 11,205,298
2024-07-02 12.03 12.25 12.03 12.14 +0.83% 9,763 11,877,998
2024-07-01 12.02 12.18 11.66 12.04 +0.17% 12,945 15,407,768
2024-06-28 11.99 12.29 11.83 12.02 -0.17% 13,837 16,758,128
2024-06-27 12.51 12.57 11.99 12.04 -3.91% 12,751 15,576,157
2024-06-26 12.08 12.57 11.84 12.53 +4.42% 14,516 17,834,561
2024-06-25 11.81 12.15 11.8 12 +1.61% 12,146 14,589,417
2024-06-24 12.31 12.33 11.71 11.81 -4.45% 17,269 20,586,898
2024-06-21 12.35 12.56 12.12 12.36 -1.12% 14,686 18,146,393
2024-06-20 12.75 12.91 12.3 12.5 -1.96% 28,688 36,155,239
2024-06-19 12.65 12.92 12.58 12.75 +1.03% 15,355 19,613,954
2024-06-18 12.2 12.67 12.03 12.62 +4.04% 10,697 13,339,568
2024-06-17 12.4 12.45 12.1 12.13 -1.54% 8,984 10,976,619
2024-06-14 12.19 12.38 12.1 12.32 -0.24% 8,638 10,614,750
2024-06-13 12.31 12.64 12.2 12.35 -0.48% 8,075 9,993,935
2024-06-12 12.03 12.45 12.03 12.41 +2.82% 12,094 14,921,072
2024-06-11 12.05 12.2 11.61 12.07 -0.66% 17,152 20,507,200
2024-06-07 11.52 12.25 11.52 12.15 +6.86% 21,941 26,247,922
2024-06-06 12.16 12.31 11.27 11.37 -6.5% 25,467 29,561,151
2024-06-05 12.56 12.68 12.15 12.16 -5.44% 13,905 17,160,513
2024-06-04 13.32 13.32 12.63 12.86 -2.43% 14,780 18,880,854
2024-06-03 13.66 13.66 13.08 13.18 -3.51% 15,712 21,014,199
2024-05-31 13.36 13.75 13.35 13.66 +2.32% 11,340 15,414,690
2024-05-30 13.3 13.54 13.1 13.35 -0.07% 9,552 12,804,333
2024-05-29 13.21 13.55 13.21 13.36 +0.98% 11,001 14,705,392
2024-05-28 13.71 13.83 13.22 13.23 -3.43% 10,120 13,554,206
2024-05-27 13.35 13.71 13.26 13.7 +1.56% 13,897 18,660,170
2024-05-24 13.86 13.86 13.35 13.49 -2.81% 10,860 14,724,960
2024-05-23 14.3 14.3 13.66 13.88 -2.12% 14,163 19,620,810
2024-05-22 14.15 14.28 14.05 14.18 +0.85% 12,439 17,652,689
2024-05-21 14.45 14.49 14 14.06 -2.43% 12,807 18,089,438
2024-05-20 14.4 14.56 14.29 14.41 +0.42% 11,632 16,771,206
2024-05-17 14.22 14.46 14.13 14.35 +0.91% 12,081 17,262,638
2024-05-16 14.14 14.35 14.1 14.22 +0.07% 11,399 16,214,185
2024-05-15 14.45 14.45 14 14.21 -0.49% 9,378 13,285,951
2024-05-14 14.01 14.32 13.96 14.28 +3.48% 16,418 23,241,073
2024-05-13 14.31 14.31 13.69 13.8 -3.9% 16,778 23,301,674
2024-05-10 14.77 14.77 14.26 14.36 -2.31% 13,412 19,329,898
2024-05-09 14.47 14.78 14.45 14.7 +1.52% 9,263 13,603,682
2024-05-08 14.69 14.7 14.39 14.48 -1.43% 13,540 19,686,728
2024-05-07 14.63 14.94 14.63 14.69 0% 14,857 21,879,502
2024-05-06 14.62 14.78 14.49 14.69 +1.38% 12,972 19,001,135
2024-04-30 14.49 14.69 14.43 14.49 -0.75% 11,632 16,887,422
2024-04-29 13.99 14.61 13.98 14.6 +4.89% 21,395 30,805,424
2024-04-26 13.94 14.03 13.6 13.92 +1.46% 14,591 20,197,135
2024-04-25 13.58 13.9 13.48 13.72 +0.59% 15,752 21,620,204
2024-04-24 13.59 13.77 13.22 13.64 +3.26% 20,486 27,895,549
2024-04-23 12.8 13.4 12.71 13.21 +4.18% 21,008 27,506,365
2024-04-22 13.14 13.14 12.36 12.68 -3.65% 20,837 26,563,254
2024-04-19 13.19 13.35 12.9 13.16 +1.31% 20,356 26,738,622
2024-04-18 13.18 13.44 12.46 12.99 +1.33% 33,128 43,172,948
2024-04-17 11.79 12.82 11.7 12.82 +10.04% 33,925 42,734,123
2024-04-16 12.93 12.93 11.65 11.65 -9.97% 24,739 29,200,446
2024-04-15 14.28 14.46 12.93 12.94 -9.95% 31,985 42,479,032
2024-04-12 14.49 14.64 14.3 14.37 -0.42% 14,068 20,376,033
2024-04-11 14.48 14.77 14.31 14.43 -0.89% 13,144 19,099,562
2024-04-10 15.17 15.34 14.45 14.56 -4.02% 20,073 29,736,011
2024-04-09 15 15.24 14.69 15.17 +3.27% 22,907 34,275,719
2024-04-08 15.65 15.65 14.69 14.69 -6.61% 34,512 52,207,221
2024-04-03 15.83 15.83 15.4 15.73 -1.01% 21,984 34,357,163
2024-04-02 15.89 16 15.73 15.89 -0.38% 19,986 31,697,238
2024-04-01 15.95 16.13 15.78 15.95 -0.56% 32,324 51,410,857
2024-03-29 16.11 16.39 15.69 16.04 -0.37% 42,476 67,875,094
2024-03-28 15.99 16.75 15.81 16.1 +0.88% 62,429 100,759,978
2024-03-27 15.89 16.25 15.72 15.96 +0.19% 29,896 47,890,902
2024-03-26 16 16.19 15.52 15.93 +0.13% 21,390 33,930,518
2024-03-25 16.12 16.23 15.69 15.91 -1.18% 18,155 28,988,564
2024-03-22 16.37 16.56 15.91 16.1 -2.37% 29,992 48,329,634
2024-03-21 16.43 16.64 16.29 16.49 +0.37% 26,576 43,841,726
2024-03-20 16.27 16.88 16.01 16.43 -0.36% 42,121 69,012,634
2024-03-19 17.44 17.55 16.38 16.49 -5.72% 62,043 104,258,887
2024-03-18 16.28 17.64 16.21 17.49 +6.91% 53,440 90,741,511
2024-03-15 15.62 16.56 15.62 16.36 +4.4% 45,272 72,936,917
2024-03-14 15.66 15.85 15.26 15.67 -0.06% 47,671 74,373,633
2024-03-13 15.57 16.32 15.51 15.68 -0.25% 68,612 109,155,539
2024-03-12 14.91 15.74 14.76 15.72 +5.79% 63,732 97,890,969
2024-03-11 13.99 14.92 13.85 14.86 +6.37% 52,261 75,816,929
2024-03-08 13.6 14.08 13.55 13.97 +1.09% 46,845 65,162,912
2024-03-07 13.47 13.98 13.41 13.82 +1.17% 54,234 74,435,798
2024-03-06 13.65 13.86 13.17 13.66 -0.15% 56,468 76,070,037
2024-03-05 12.63 13.78 12.48 13.68 +7.29% 63,158 83,167,860
2024-03-04 12.9 13.05 12.31 12.75 -0.7% 28,429 35,866,280
2024-03-01 12.9 13.02 12.66 12.84 +0.31% 30,828 39,621,437
2024-02-29 11.9 12.86 11.81 12.8 +3.23% 49,354 61,774,660
2024-02-28 13.78 14.14 12.4 12.4 -10.01% 59,842 79,689,867
2024-02-27 13.19 13.78 13.19 13.78 +3.38% 39,545 53,743,359
2024-02-26 13.35 13.77 12.93 13.33 -0.6% 50,495 67,231,376
2024-02-23 12.5 13.49 12.45 13.41 +6.94% 45,378 58,785,975
2024-02-22 11.9 12.54 11.88 12.54 +5.11% 41,141 50,544,218
2024-02-21 11.58 12.55 11.41 11.93 +1.71% 48,821 59,022,657
2024-02-20 11.9 11.92 11.28 11.73 -0.34% 39,758 45,852,406
2024-02-19 10.71 11.77 10.71 11.77 +10% 45,989 52,499,322
2024-02-08 9.5 10.79 9.5 10.7 +8.96% 44,997 46,203,279
2024-02-07 11.17 11.17 9.82 9.82 -9.99% 52,866 54,209,615
2024-02-06 10.65 11.67 10.41 10.91 -5.7% 53,386 57,381,754
2024-02-05 12.79 12.79 11.57 11.57 -9.96% 39,016 45,580,365
2024-02-02 13.82 14.27 12.65 12.85 -8.61% 65,725 87,031,316
2024-02-01 13.6 14.49 13.22 14.06 -0.85% 51,778 72,145,490
2024-01-31 14.61 15.29 14.18 14.18 -9.97% 65,321 94,196,362
2024-01-30 15.75 16.45 15.75 15.75 -10% 58,566 92,874,623
2024-01-29 19.49 19.5 17.5 17.5 -9.98% 84,860 153,464,762
2024-01-26 19.63 19.63 19 19.44 -1.22% 80,610 155,461,064
2024-01-25 19.2 19.68 18.63 19.68 -0.35% 113,945 220,111,726
2024-01-24 19 19.87 18.85 19.75 -1% 130,413 252,575,263
2024-01-23 21 22 19 19.95 -2.97% 182,255 364,711,154
2024-01-22 18.5 20.56 18.3 20.56 +10.01% 185,933 367,765,524
2024-01-19 17.73 19.69 17.41 18.69 +4.41% 127,592 241,305,867
2024-01-18 18 18.1 17.26 17.9 -2.56% 86,930 154,062,737
2024-01-17 17.47 19.32 17.03 18.37 +4.61% 124,809 227,148,116
2024-01-16 17.2 17.97 16.95 17.56 +1.92% 41,138 71,354,494
2024-01-15 17.09 17.27 16.94 17.23 0% 10,435 17,862,522
2024-01-12 17.34 17.61 17.17 17.23 -0.69% 11,698 20,353,315
2024-01-11 17.1 17.37 16.93 17.35 +1.46% 11,615 19,969,142
2024-01-10 17.33 17.39 16.91 17.1 -1.04% 13,601 23,317,549
2024-01-09 17.07 17.57 17.07 17.28 +1.23% 14,272 24,723,910
2024-01-08 17.39 17.4 17.07 17.07 -1.73% 11,560 19,901,890
2024-01-05 17.64 17.92 17.29 17.37 -1.47% 17,473 30,727,361
2024-01-04 17.54 17.71 17.43 17.63 +0.57% 12,854 22,616,357
2024-01-03 17.75 17.75 17.35 17.53 -0.96% 15,868 27,800,389
2024-01-02 17.55 17.95 17.5 17.7 +0.85% 21,899 38,925,316

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

хЕЙцШОшВЙф╕Ъ 600073

2023年全年

щ║жцН╖чзСцКА 300319

2023年全年

цЭ░цБйшо╛шоб 300668

近期数据

щХ┐ц▒ЯцЭРцЦЩ 001296

2022-2023两年

члЛцЦ╣цХ░чзС 300344

2024年至今

цЦ░хдйчзСцКА 300259

2024年至今

щ▓БцКЧхМ╗шНп 600789

2022-2023两年

хоЮш╛╛щЫЖхЫв 600734

2024年至今

чЪЦшГ╜чФ╡хКЫ 000543

近三个月

ц▓кхЕЙшВбф╗╜ 605333

近三个月

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
AI人工智能
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

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