х╛╖цЙНшВбф╗╜ 605287

数据更新至:

添加到对比分析

14.53 +0.69%

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

14.53
+0.69% +0.1
14.36
开盘价
14.75
最高价
14.04
最低价
18,551
成交量
数据更新至: 2025-03-25

技术指标

14.43
MA5 (5日均线)
14.49
MA10 (10日均线)
13.98
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 14.36 14.75 14.04 14.53 +0.69% 18,551 26,587,899
2025-03-24 14.32 14.67 13.75 14.43 0% 29,826 42,397,414
2025-03-21 14.25 14.74 14.25 14.43 +0.14% 21,218 30,708,674
2025-03-20 14.33 14.5 14.12 14.41 +0.56% 17,949 25,654,611
2025-03-19 14.43 14.58 14.23 14.33 -0.49% 16,965 24,314,286
2025-03-18 14.49 14.79 14.21 14.4 +0.7% 28,603 41,318,015
2025-03-17 14.75 14.92 14.07 14.3 -2.26% 44,409 64,069,407
2025-03-14 14.81 15.05 14.55 14.63 -1.01% 30,669 45,454,802
2025-03-13 14.68 14.9 14.2 14.78 +0.61% 38,787 56,397,976
2025-03-12 14.82 14.94 14.41 14.69 +1.1% 31,236 45,852,041
2025-03-11 14.33 14.74 14.18 14.53 +0.55% 41,042 59,160,224
2025-03-10 14.08 15.18 13.89 14.45 +2.7% 75,410 110,151,966
2025-03-07 14 14.45 14 14.07 +0.36% 61,879 87,669,638
2025-03-06 13.56 14.18 13.5 14.02 +2.79% 57,990 80,683,266
2025-03-05 13.31 13.85 13.2 13.64 +2.02% 78,369 107,051,561
2025-03-04 12.65 13.6 12.47 13.37 +6.36% 94,275 124,105,444
2025-03-03 12.45 12.68 12.45 12.57 +0.16% 39,118 49,237,758
2025-02-28 12.68 12.74 12.46 12.55 -1.03% 31,007 39,031,875
2025-02-27 12.78 12.86 12.42 12.68 -0.86% 38,540 48,635,834
2025-02-26 12.99 13.19 12.7 12.79 -0.7% 51,185 65,968,230
2025-02-25 13.2 13.36 12.82 12.88 -2.42% 92,314 120,820,272
2025-02-24 12 13.2 11.99 13.2 +10% 88,052 112,589,086
2025-02-21 12.2 12.2 11.91 12 -1.32% 17,575 21,107,824
2025-02-20 12.11 12.24 12.06 12.16 -0.25% 13,153 15,964,329
2025-02-19 11.87 12.29 11.86 12.19 +1.92% 21,346 25,910,034
2025-02-18 12.21 12.45 11.92 11.96 -1.73% 31,832 38,654,196
2025-02-17 11.98 12.17 11.91 12.17 +2.1% 18,303 22,120,882
2025-02-14 11.88 12.01 11.8 11.92 -0.08% 10,072 11,997,314
2025-02-13 12.1 12.13 11.91 11.93 -1.4% 11,284 13,547,205
2025-02-12 12.08 12.17 11.95 12.1 +0.17% 14,685 17,675,225
2025-02-11 12.24 12.24 12.02 12.08 -1.06% 19,323 23,378,379
2025-02-10 12.09 12.21 12.09 12.21 +0.99% 14,531 17,649,300
2025-02-07 12.05 12.11 11.9 12.09 +0.92% 19,265 23,196,754
2025-02-06 11.91 12.03 11.85 11.98 +0.59% 17,467 20,858,000
2025-02-05 11.83 11.99 11.8 11.91 +0.51% 10,808 12,824,916
2025-01-27 11.69 12.06 11.64 11.85 +1.37% 16,972 20,210,372
2025-01-24 11.59 11.73 11.44 11.69 +0.86% 10,820 12,532,898
2025-01-23 11.55 11.8 11.45 11.59 +1.22% 18,939 22,082,850
2025-01-22 11.33 11.56 11.18 11.45 +0.88% 17,259 19,585,195
2025-01-21 11.64 11.85 11.23 11.35 -2.49% 25,648 29,346,212
2025-01-20 11.2 11.69 11.1 11.64 -2.18% 41,472 47,280,924
2025-01-17 11.95 11.99 11.81 11.9 -0.5% 7,160 8,510,684
2025-01-16 11.84 12.15 11.82 11.96 +1.01% 13,491 16,188,577
2025-01-15 11.83 12.02 11.76 11.84 +0.08% 12,555 14,916,488
2025-01-14 11.42 11.85 11.35 11.83 +4.14% 14,923 17,404,937
2025-01-13 11.2 11.4 10.98 11.36 +0.71% 9,080 10,197,337
2025-01-10 11.59 11.65 11.21 11.28 -2.59% 11,173 12,804,865
2025-01-09 11.5 11.67 11.4 11.58 +0.52% 8,675 10,056,390
2025-01-08 11.47 11.6 11.16 11.52 0% 16,213 18,586,628
2025-01-07 11.36 11.52 11.22 11.52 +1.68% 15,948 18,152,267
2025-01-06 11.44 11.58 10.99 11.33 -0.96% 15,648 17,722,662
2025-01-03 12.08 12.08 11.35 11.44 -4.03% 16,241 18,883,185
2025-01-02 12.15 12.35 11.85 11.92 -1.89% 11,333 13,733,557
2024-12-31 12.43 12.51 12.1 12.15 -2.33% 13,999 17,162,696
2024-12-30 12.5 12.68 12.16 12.44 -0.8% 18,670 23,118,433
2024-12-27 12.37 12.65 12.28 12.54 +1.37% 13,412 16,819,972
2024-12-26 12.31 12.57 12.25 12.37 +0.49% 11,559 14,368,901
2024-12-25 12.65 12.74 12.15 12.31 -2.99% 16,759 20,622,592
2024-12-24 12.68 12.9 12.45 12.69 +0.32% 17,394 22,056,569
2024-12-23 13.35 13.38 12.59 12.65 -5.1% 30,503 39,291,436
2024-12-20 13.25 13.5 13.16 13.33 +0.6% 13,699 18,307,731
2024-12-19 13.01 13.32 12.93 13.25 +1.07% 16,175 21,254,822
2024-12-18 13.33 13.4 12.91 13.11 -2.16% 25,831 34,018,291
2024-12-17 14.11 14.13 13.29 13.4 -4.96% 30,538 41,427,938
2024-12-16 13.86 14.49 13.85 14.1 +2.17% 34,529 48,824,019
2024-12-13 13.88 14.05 13.73 13.8 -1.57% 27,217 37,898,744
2024-12-12 13.73 14.04 13.72 14.02 +2.04% 33,337 46,489,535
2024-12-11 13.66 13.78 13.6 13.74 +0.44% 17,437 23,885,529
2024-12-10 14.15 14.38 13.65 13.68 -1.44% 34,781 48,254,757
2024-12-09 13.65 14.07 13.62 13.88 +1.68% 37,442 51,814,245
2024-12-06 13.6 13.75 13.53 13.65 +1.04% 27,422 37,414,967
2024-12-05 13.5 13.6 13.35 13.51 +0.15% 23,674 31,989,517
2024-12-04 13.55 13.78 13.4 13.49 -0.66% 27,522 37,321,971
2024-12-03 13.54 13.7 13.42 13.58 +0.3% 23,964 32,463,974
2024-12-02 13.37 13.6 13.32 13.54 +1.2% 23,951 32,323,991
2024-11-29 13.16 13.42 13.1 13.38 +0.9% 26,223 34,890,634
2024-11-28 13.09 13.3 13.03 13.26 +1.61% 23,020 30,419,824
2024-11-27 13.04 13.1 12.75 13.05 -0.23% 20,252 26,101,020
2024-11-26 13.15 13.29 13.02 13.08 -0.91% 16,204 21,275,838
2024-11-25 13.06 13.25 12.91 13.2 +1.15% 22,410 29,335,045
2024-11-22 13.64 13.7 13.05 13.05 -5.37% 40,326 54,080,728
2024-11-21 13.32 13.79 13.3 13.79 +3.37% 59,868 81,530,156
2024-11-20 13.12 13.34 13.05 13.34 +1.68% 22,545 29,902,478
2024-11-19 13.08 13.13 12.82 13.12 +0.85% 21,190 27,485,517
2024-11-18 13.08 13.33 12.74 13.01 +0.54% 29,063 38,037,875
2024-11-15 13.03 13.3 12.93 12.94 -1.45% 21,181 27,833,335
2024-11-14 13.5 13.66 13.1 13.13 -3.31% 25,651 34,264,654
2024-11-13 13.24 13.8 13.09 13.58 +1.88% 42,091 56,510,729
2024-11-12 13.42 13.56 13.21 13.33 -0.6% 38,747 52,052,536
2024-11-11 13.2 13.46 13.13 13.41 +1.36% 31,695 42,088,068
2024-11-08 13.5 13.56 13.16 13.23 -0.97% 31,633 41,926,168
2024-11-07 12.92 13.36 12.92 13.36 +2.45% 37,010 48,895,563
2024-11-06 13.1 13.3 12.92 13.04 0% 25,277 33,019,756
2024-11-05 12.8 13.04 12.75 13.04 +1.72% 26,251 33,963,202
2024-11-04 12.74 12.86 12.58 12.82 +0.23% 25,263 32,224,645
2024-11-01 12.98 13.56 12.78 12.79 -1.84% 39,959 52,285,607
2024-10-31 12.78 13.3 12.78 13.03 +1.01% 33,212 43,327,637
2024-10-30 13 13.16 12.76 12.9 -1.68% 32,616 42,206,853
2024-10-29 13.56 13.57 13.06 13.12 -3.46% 53,446 70,931,158
2024-10-28 13.21 13.75 13.1 13.59 +2.8% 65,514 88,043,544
2024-10-25 13.18 13.37 13.15 13.22 -0.23% 40,862 54,130,606
2024-10-24 13.3 13.3 13.07 13.25 -0.38% 32,545 42,964,024
2024-10-23 13.29 13.57 13.21 13.3 +0.15% 51,242 68,473,538
2024-10-22 13.32 13.34 13.1 13.28 -0.97% 52,604 69,511,142
2024-10-21 13.07 13.41 13.01 13.41 +1.98% 88,443 116,928,659
2024-10-18 13.05 13.38 12.69 13.15 -1.57% 113,638 147,278,733
2024-10-17 14.38 14.38 13.36 13.36 -9.97% 176,881 240,404,748
2024-10-16 13.5 14.84 12.99 14.84 +10.01% 244,815 345,754,336
2024-10-15 12.27 13.49 12.08 13.49 +10.03% 55,304 73,726,092
2024-10-14 12.15 12.3 12.01 12.26 +3.03% 22,970 27,982,717
2024-10-11 12.32 12.46 11.82 11.9 -3.88% 21,722 26,231,933
2024-10-10 12.28 12.75 12.01 12.38 +3.17% 34,110 42,272,468
2024-10-09 13.1 13.1 11.99 12 -9.84% 44,246 55,385,373
2024-10-08 14.1 14.1 12.72 13.31 +3.58% 68,655 91,443,497
2024-09-30 12.19 12.93 11.92 12.85 +8.44% 58,667 72,852,225
2024-09-27 11.57 11.9 11.5 11.85 +3.13% 30,229 35,414,327
2024-09-26 11.2 11.5 11.16 11.49 +1.95% 24,351 27,672,818
2024-09-25 11.08 11.52 11.08 11.27 +2.27% 34,499 39,097,819
2024-09-24 10.68 11.04 10.67 11.02 +3.18% 20,307 22,153,110
2024-09-23 10.84 10.86 10.67 10.68 -1.11% 9,880 10,627,671
2024-09-20 10.74 10.89 10.6 10.8 +0.56% 17,072 18,377,227
2024-09-19 10.4 10.8 10.4 10.74 +3.17% 18,662 19,967,229
2024-09-18 10.6 10.66 10.16 10.41 -1.33% 16,613 17,120,935
2024-09-13 10.73 10.86 10.54 10.55 -1.12% 15,965 17,065,182
2024-09-12 10.93 10.93 10.66 10.67 -1.48% 14,285 15,401,967
2024-09-11 10.77 10.85 10.67 10.83 +0.46% 15,992 17,262,246
2024-09-10 10.75 10.83 10.55 10.78 +0.28% 17,720 18,932,768
2024-09-09 10.9 10.9 10.55 10.75 -2.01% 20,508 22,022,604
2024-09-06 11.38 11.43 10.92 10.97 -4.19% 33,950 37,825,036
2024-09-05 11.65 11.75 11.39 11.45 -0.87% 32,980 38,138,520
2024-09-04 11.52 11.6 11.26 11.55 -1.03% 31,644 36,130,173
2024-09-03 11.66 11.8 11.5 11.67 -0.68% 47,588 55,395,894
2024-09-02 11.3 11.79 11.14 11.75 +3.16% 62,340 71,706,235
2024-08-30 11.15 11.69 11.03 11.39 +2.15% 62,226 70,449,707
2024-08-29 11.2 11.2 10.95 11.15 -1.41% 46,679 51,726,538
2024-08-28 11.3 11.88 11.01 11.31 -1.39% 78,670 89,415,886
2024-08-27 10.33 11.47 10.27 11.47 +9.97% 63,000 68,476,741
2024-08-26 10.25 10.7 10.24 10.43 +1.86% 35,012 36,639,746
2024-08-23 10.4 10.6 9.98 10.24 -2.48% 41,536 42,398,307
2024-08-22 10.9 11.16 10.41 10.5 -5.75% 67,811 72,549,257
2024-08-21 10.13 11.14 10.05 11.14 +9.97% 63,906 69,589,166
2024-08-20 10.44 10.55 10.06 10.13 -2.97% 13,906 14,265,065
2024-08-19 10.69 10.7 10.42 10.44 -2.25% 10,089 10,608,738
2024-08-16 10.77 10.87 10.64 10.68 -1.48% 9,422 10,097,804
2024-08-15 10.9 10.97 10.66 10.84 -0.82% 12,144 13,128,432
2024-08-14 10.97 11.13 10.89 10.93 -0.18% 11,733 12,919,710
2024-08-13 10.76 10.95 10.62 10.95 +1.86% 11,264 12,214,165
2024-08-12 10.92 10.93 10.64 10.75 -1.56% 11,514 12,393,980
2024-08-09 10.93 11.07 10.91 10.92 -0.09% 11,147 12,249,463
2024-08-08 10.87 11.04 10.77 10.93 -0.09% 6,336 6,907,395
2024-08-07 10.99 11.05 10.85 10.94 -0.55% 6,690 7,342,825
2024-08-06 10.8 11.05 10.8 11 +2.14% 9,374 10,257,053
2024-08-05 10.95 11.14 10.76 10.77 -2.53% 10,718 11,752,334
2024-08-02 11.23 11.28 11.03 11.05 -1.6% 12,333 13,742,213
2024-08-01 11.34 11.38 11.08 11.23 -0.44% 19,795 22,279,788
2024-07-31 11.1 11.32 10.92 11.28 +1.71% 25,922 29,045,763
2024-07-30 11.21 11.31 11.05 11.09 -0.09% 19,360 21,614,846
2024-07-29 10.92 11.22 10.92 11.1 +0.45% 20,676 22,960,375
2024-07-26 10.75 11.06 10.7 11.05 +2.79% 17,748 19,302,751
2024-07-25 10.53 10.8 10.45 10.75 +2.38% 16,043 17,157,105
2024-07-24 10.45 10.63 10.31 10.5 -0.66% 9,614 10,103,676
2024-07-23 10.65 10.78 10.57 10.57 -0.66% 10,523 11,226,676
2024-07-22 10.63 10.67 10.45 10.64 0% 8,093 8,571,744
2024-07-19 10.53 10.77 10.53 10.64 -0.56% 8,909 9,519,588
2024-07-18 10.91 11 10.52 10.7 -1.83% 11,805 12,574,925
2024-07-17 11.1 11.24 10.9 10.9 -2.42% 8,541 9,415,347
2024-07-16 11.22 11.33 11.02 11.17 -0.45% 5,201 5,792,437
2024-07-15 11.41 11.49 11.15 11.22 -2.01% 5,779 6,497,103
2024-07-12 11.45 11.61 11.37 11.45 +0.17% 8,654 9,947,506
2024-07-11 11.2 11.49 11.18 11.43 +3.35% 10,060 11,420,253
2024-07-10 11.1 11.12 10.93 11.06 -0.54% 8,621 9,514,759
2024-07-09 10.91 11.15 10.61 11.12 +1.28% 12,102 13,221,146
2024-07-08 11.46 11.5 10.96 10.98 -5.1% 14,745 16,379,286
2024-07-05 11.3 11.61 11.18 11.57 +2.39% 13,680 15,665,370
2024-07-04 12.02 12.18 11.24 11.3 -5.91% 23,315 26,959,377
2024-07-03 12.29 12.29 12 12.01 -1.88% 9,528 11,531,914
2024-07-02 12.4 12.44 12.2 12.24 -1.69% 13,243 16,303,255
2024-07-01 12.48 12.65 12.35 12.45 -1.11% 13,437 16,747,171
2024-06-28 12.49 12.83 12.37 12.59 +0.64% 19,957 25,149,471
2024-06-27 12.29 12.7 12.22 12.51 +1.3% 21,662 27,033,702
2024-06-26 12.2 12.38 12 12.35 +1.81% 13,750 16,802,986
2024-06-25 12.11 12.39 12.01 12.13 +0.17% 11,093 13,536,735
2024-06-24 12.64 12.64 12.04 12.11 -4.57% 23,036 28,274,171
2024-06-21 12.1 13.06 11.95 12.69 +4.88% 36,011 45,295,635
2024-06-20 12.34 12.34 11.92 12.1 -2.02% 12,788 15,441,333
2024-06-19 12.32 12.45 12.26 12.35 +0.41% 7,345 9,089,142
2024-06-18 12.29 12.42 12.22 12.3 +0.24% 10,394 12,824,271
2024-06-17 12.36 12.42 12.23 12.27 -1.21% 10,142 12,496,829
2024-06-14 12.39 12.47 12.2 12.42 +0.24% 9,549 11,833,407
2024-06-13 12.38 12.53 12.28 12.39 +0.08% 11,063 13,694,565
2024-06-12 12.25 12.46 12.2 12.38 +0.81% 10,859 13,431,398
2024-06-11 12.34 12.42 12.04 12.28 -0.24% 9,523 11,639,206
2024-06-07 12.13 12.41 12.1 12.31 +2.93% 18,419 22,614,356
2024-06-06 12.66 12.85 11.93 11.96 -5.68% 24,482 29,923,552
2024-06-05 12.88 13.15 12.68 12.68 -3.06% 16,282 21,025,048
2024-06-04 12.88 13.17 12.45 13.08 +1.08% 26,285 33,451,723
2024-06-03 13.19 13.24 12.81 12.94 -1.67% 20,579 26,768,543
2024-05-31 13.36 13.47 13.12 13.16 -1.64% 24,470 32,358,545
2024-05-30 13.6 13.87 13.36 13.38 -3.53% 33,693 45,705,879
2024-05-29 13.61 14.92 13.61 13.87 +1.99% 84,465 119,749,285
2024-05-28 14.01 14.08 13.42 13.6 -3% 27,942 38,310,077
2024-05-27 13.77 14.02 13.6 14.02 +1.23% 28,888 39,802,106
2024-05-24 13.57 13.97 13.42 13.85 +1.47% 30,420 41,802,006
2024-05-23 13.58 13.76 13.48 13.65 -0.22% 22,852 31,107,256
2024-05-22 13.52 13.97 13.38 13.68 +1.03% 35,655 49,041,456
2024-05-21 13.42 13.62 13.37 13.54 +0.07% 21,306 28,803,232
2024-05-20 13.56 13.65 13.36 13.53 -0.22% 22,549 30,366,586
2024-05-17 13.4 13.63 13.12 13.56 +1.65% 29,974 40,021,995
2024-05-16 13.08 13.46 13.05 13.34 +2.38% 26,925 35,779,057
2024-05-15 12.96 13.11 12.8 13.03 +0.77% 15,029 19,531,932
2024-05-14 12.83 12.98 12.81 12.93 +0.62% 11,153 14,392,734
2024-05-13 13.09 13.09 12.8 12.85 -2.06% 15,462 19,904,444
2024-05-10 13.19 13.27 13 13.12 -0.76% 13,389 17,540,726
2024-05-09 12.93 13.22 12.93 13.22 +2.08% 17,697 23,208,535
2024-05-08 13.06 13.17 12.88 12.95 -1.07% 16,866 21,906,785
2024-05-07 12.98 13.13 12.86 13.09 +1.47% 23,647 30,808,079
2024-05-06 12.85 13.06 12.82 12.9 +0.94% 31,965 41,389,293
2024-04-30 12.56 12.9 12.55 12.78 -4.13% 38,516 49,063,932
2024-04-29 12.88 13.37 12.88 13.33 +3.57% 25,296 33,204,993
2024-04-26 12.98 13.03 12.75 12.87 -1% 16,083 20,738,217
2024-04-25 12.8 13.08 12.63 13 +1.33% 12,784 16,583,342
2024-04-24 12.58 12.84 12.56 12.83 +1.58% 10,885 13,890,440
2024-04-23 12.27 12.71 12.27 12.63 +3.27% 13,662 17,116,283
2024-04-22 12.26 12.53 12.12 12.23 -1.29% 11,066 13,610,313
2024-04-19 12.43 12.62 12.28 12.39 -1.12% 10,926 13,589,477
2024-04-18 12.56 12.74 12.32 12.53 -0.24% 15,186 19,024,291
2024-04-17 11.84 12.56 11.73 12.56 +7.72% 23,217 28,734,646
2024-04-16 12.23 12.38 11.66 11.66 -6.04% 25,083 29,707,578
2024-04-15 13.14 13.23 12.16 12.41 -5.77% 31,319 39,502,159
2024-04-12 13.26 13.48 13.12 13.17 -1.05% 10,528 13,970,642
2024-04-11 13.14 13.5 12.91 13.31 +0.76% 14,804 19,673,333
2024-04-10 13.6 13.65 13.07 13.21 -2.87% 15,053 19,956,510
2024-04-09 13.45 13.62 13.45 13.6 +1.57% 11,328 15,366,225
2024-04-08 14.08 14.08 13.38 13.39 -4.15% 15,995 21,790,172
2024-04-03 14.09 14.09 13.82 13.97 -0.07% 12,955 18,059,471
2024-04-02 13.93 14.1 13.92 13.98 +0.22% 14,009 19,630,032
2024-04-01 13.71 14 13.71 13.95 +2.05% 18,277 25,411,223
2024-03-29 13.48 13.69 13.4 13.67 +1.48% 14,747 20,016,561
2024-03-28 13.07 13.55 13.04 13.47 +2.36% 14,064 18,802,108
2024-03-27 13.61 13.68 13.15 13.16 -3.02% 12,966 17,341,868
2024-03-26 13.53 13.67 13.33 13.57 0% 11,131 15,043,076
2024-03-25 13.8 13.96 13.55 13.57 -1.88% 12,949 17,820,896
2024-03-22 14.04 14.12 13.73 13.83 -1.64% 14,206 19,772,288
2024-03-21 14.14 14.17 13.92 14.06 +0.14% 13,203 18,550,538
2024-03-20 14 14.13 13.92 14.04 +0.86% 14,618 20,489,862
2024-03-19 14.12 14.12 13.9 13.92 -0.64% 17,329 24,205,107
2024-03-18 13.85 14.06 13.68 14.01 +2.49% 18,434 25,630,272
2024-03-15 13.45 13.68 13.45 13.67 +1.03% 12,889 17,496,048
2024-03-14 13.51 13.6 13.35 13.53 +0.15% 17,302 23,387,434
2024-03-13 13.66 13.68 13.4 13.51 -0.66% 13,805 18,650,738
2024-03-12 13.53 13.63 13.34 13.6 +0.52% 18,706 25,258,935
2024-03-11 13.22 13.53 13.18 13.53 +2.34% 18,153 24,298,386
2024-03-08 12.95 13.23 12.94 13.22 +1.3% 13,175 17,272,989
2024-03-07 13 13.21 12.91 13.05 +0.31% 20,905 27,330,446
2024-03-06 12.86 13.11 12.77 13.01 +1.09% 14,466 18,718,032
2024-03-05 13.09 13.14 12.81 12.87 -2.28% 16,079 20,795,633
2024-03-04 13.3 13.35 12.99 13.17 -0.45% 16,455 21,591,671
2024-03-01 13.16 13.28 12.96 13.23 +0.46% 17,541 23,015,172
2024-02-29 12.6 13.17 12.49 13.17 +3.54% 24,986 32,261,772
2024-02-28 13.63 14.14 12.71 12.72 -6.74% 48,361 64,569,575
2024-02-27 13.24 13.64 13 13.64 +2.87% 22,383 30,068,714
2024-02-26 13.09 13.58 12.98 13.26 +0.84% 28,085 37,154,534
2024-02-23 12.68 13.22 12.68 13.15 +2.98% 24,285 31,359,210
2024-02-22 12.56 12.83 12.4 12.77 +1.51% 29,086 36,613,981
2024-02-21 12.21 12.99 12.1 12.58 +2.44% 24,582 31,189,722
2024-02-20 12.16 12.37 11.89 12.28 +0.66% 23,563 28,688,862
2024-02-19 11.58 12.52 11.57 12.2 +6.46% 39,944 48,192,982
2024-02-08 10.42 11.46 10.28 11.46 +9.98% 34,311 37,660,028
2024-02-07 10.99 11.32 10.34 10.42 -5.1% 39,761 42,804,221
2024-02-06 10.66 11.28 10 10.98 -0.54% 41,895 44,330,694
2024-02-05 12.03 12.1 11.04 11.04 -10.02% 42,026 47,275,679
2024-02-02 13.2 13.38 11.82 12.27 -6.41% 31,454 39,510,895
2024-02-01 13.58 13.6 12.86 13.11 -3.6% 28,809 37,957,637
2024-01-31 14.57 14.67 13.57 13.6 -7.42% 28,800 40,326,379
2024-01-30 15.25 15.25 14.6 14.69 -3.74% 18,708 27,839,226
2024-01-29 15.7 15.84 15.26 15.26 -2.86% 21,644 33,524,910
2024-01-26 15.65 15.96 15.46 15.71 +1.09% 32,621 51,471,168
2024-01-25 15.02 15.54 14.91 15.54 +3.81% 34,346 52,522,243
2024-01-24 14.61 15.04 14.17 14.97 +2.46% 40,760 59,963,278
2024-01-23 14.72 14.98 14.31 14.61 -1.62% 29,070 42,401,271
2024-01-22 15.98 16.14 14.75 14.85 -7.71% 42,254 65,332,404
2024-01-19 16.21 16.48 16.03 16.09 -1.41% 26,052 42,337,650
2024-01-18 16.1 16.38 15.83 16.32 +1.18% 44,123 71,135,736
2024-01-17 16.74 16.74 16.11 16.13 -3.18% 36,241 59,468,752
2024-01-16 16.91 17 16.48 16.66 -2.57% 53,694 89,683,600
2024-01-15 17.15 17.15 16.52 17.1 -0.75% 70,422 118,729,680
2024-01-12 17.53 17.92 17.14 17.23 -2.49% 89,129 156,058,142
2024-01-11 17.64 17.75 17.4 17.67 -1.01% 76,544 134,781,547
2024-01-10 17.58 17.87 17.21 17.85 -0.28% 101,527 178,251,655
2024-01-09 18.3 18.3 17.41 17.9 -4.28% 170,718 304,777,127
2024-01-08 16.89 18.7 16.89 18.7 +10% 90,304 165,133,391
2024-01-05 17 17.64 16.93 17 -0.35% 50,929 87,479,831
2024-01-04 16.8 17.5 16.8 17.06 -1.44% 71,092 121,195,570
2024-01-03 18.75 19.15 17 17.31 -0.57% 119,893 216,779,539
2024-01-02 16.95 17.66 16.75 17.41 +2.59% 57,058 99,139,890

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

цШМч║вчзСцКА 300151

近三个月

ф╕АцЛЦшВбф╗╜ 601038

2023年全年

ц╖охМЧчЯ┐ф╕Ъ 600985

2023年全年

ч▓╛чаФчзСцКА 300709

近三个月

чеЮх╖Юф┐бцБп 000555

2024年至今

ф╕нхЫ╜хЫ╜ш┤╕ 600007

2022-2023两年

цЯ│щТвшВбф╗╜ 601003

近三个月

хпМх▓ншВбф╗╜ 001356

近三个月

щ╣Пш╛ЙшГ╜ц║Р 300438

近期数据

хИЫшпЖчзСцКА 300941

近期数据

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
AI人工智能
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年

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