х┐Ех╛ЧчзСцКА 605298

数据更新至:

添加到对比分析

14.45 -0.34%

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

14.45
-0.34% -0.05
14.48
开盘价
14.68
最高价
14.17
最低价
16,997
成交量
数据更新至: 2025-03-25

技术指标

14.91
MA5 (5日均线)
15.54
MA10 (10日均线)
14.99
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 14.48 14.68 14.17 14.45 -0.34% 16,997 24,419,715
2025-03-24 15.12 15.33 13.99 14.5 -3.65% 36,360 52,883,995
2025-03-21 15.34 15.88 14.91 15.05 -1.38% 36,969 56,563,141
2025-03-20 15.16 15.36 15.05 15.26 -0.26% 24,534 37,292,399
2025-03-19 15.69 15.75 15.15 15.3 -2.42% 34,452 52,949,232
2025-03-18 16.02 16.15 15.53 15.68 -2.06% 38,436 60,654,612
2025-03-17 16.75 16.75 15.8 16.01 -4.42% 51,069 82,311,639
2025-03-14 16.67 17.39 16.54 16.75 +1.33% 67,361 113,584,368
2025-03-13 15.82 16.6 15.51 16.53 +4.36% 52,874 84,954,203
2025-03-12 16.2 16.27 15.73 15.84 -2.4% 61,471 98,165,192
2025-03-11 14.74 16.36 14.74 16.23 +8.2% 99,371 156,774,226
2025-03-10 14.74 15.53 14.74 15 +1.49% 94,775 144,590,695
2025-03-07 14.14 15.54 14.14 14.78 +4.6% 131,784 200,869,038
2025-03-06 14 14.39 13.97 14.13 +1.44% 23,769 33,698,711
2025-03-05 13.96 14 13.61 13.93 +0.14% 15,366 21,131,929
2025-03-04 13.64 14.11 13.6 13.91 +1.24% 13,892 19,365,672
2025-03-03 13.99 14.2 13.55 13.74 -1.79% 22,608 31,222,480
2025-02-28 14.2 14.79 13.91 13.99 -2.17% 31,298 44,941,120
2025-02-27 14.33 14.6 13.99 14.3 -0.49% 28,947 41,252,680
2025-02-26 14.29 14.45 14.13 14.37 +0.56% 26,830 38,426,303
2025-02-25 14 14.65 14 14.29 -0.07% 42,664 61,223,577
2025-02-24 13.5 14.6 13.23 14.3 +6.24% 61,009 86,248,150
2025-02-21 13.74 13.92 13.39 13.46 -1.97% 36,112 49,017,383
2025-02-20 13.7 13.89 13.59 13.73 -0.65% 26,042 35,684,918
2025-02-19 13.5 13.96 13.5 13.82 +0.14% 37,025 50,793,993
2025-02-18 14.31 14.42 13.4 13.8 -7.32% 59,869 83,346,633
2025-02-17 13.48 15.14 13.29 14.89 +6.81% 95,358 134,858,893
2025-02-14 13.75 14.5 13.55 13.94 +4.26% 100,777 140,813,388
2025-02-13 12.14 13.37 12.03 13.37 +10.04% 23,568 30,463,415
2025-02-12 12.61 12.62 12.05 12.15 -3.03% 26,450 32,312,817
2025-02-11 12.97 13.01 12.47 12.53 -3.39% 17,775 22,489,010
2025-02-10 12.7 13.19 12.62 12.97 +1.49% 16,550 21,140,788
2025-02-07 12.75 12.98 12.55 12.78 -0.16% 12,095 15,503,784
2025-02-06 12.7 12.83 12.38 12.8 +0.79% 11,550 14,631,167
2025-02-05 12.7 12.85 12.46 12.7 +2.5% 13,643 17,309,645
2025-01-27 12.5 12.67 12.31 12.39 -0.64% 11,266 14,068,801
2025-01-24 12.61 12.67 12.3 12.47 -1.11% 11,537 14,392,072
2025-01-23 12.62 12.89 12.51 12.61 +0.48% 14,374 18,310,304
2025-01-22 12.8 12.8 12.53 12.55 -1.57% 9,069 11,468,635
2025-01-21 12.51 12.94 12.49 12.75 -1.54% 12,484 15,818,160
2025-01-20 12.6 13.07 12.51 12.95 +2.86% 10,934 14,105,476
2025-01-17 12.81 12.84 12.5 12.59 -1.72% 12,663 16,028,162
2025-01-16 12.52 13.26 12.4 12.81 +2.4% 18,673 23,993,966
2025-01-15 12.78 12.81 12.37 12.51 -2.11% 13,636 17,113,476
2025-01-14 12 12.78 12 12.78 +6.5% 15,633 19,579,515
2025-01-13 12 12.1 11.61 12 -1.88% 14,244 16,941,811
2025-01-10 12.5 12.84 12.23 12.23 -2.16% 14,491 18,230,350
2025-01-09 12.06 12.59 12.02 12.5 +2.97% 11,965 14,771,492
2025-01-08 12.13 12.26 11.6 12.14 +0.08% 13,023 15,620,865
2025-01-07 11.74 12.15 11.67 12.13 +3.06% 10,736 12,761,007
2025-01-06 11.89 11.98 11.22 11.77 -0.68% 18,541 21,690,433
2025-01-03 12.99 13.04 11.85 11.85 -8.64% 24,094 29,833,156
2025-01-02 13.42 13.55 12.78 12.97 -4.28% 20,001 26,316,736
2024-12-31 13.31 13.69 13.1 13.55 +1.12% 20,032 26,872,133
2024-12-30 13.31 13.7 13.15 13.4 -0.37% 18,471 24,733,362
2024-12-27 13.08 13.5 13.04 13.45 +3.78% 23,912 31,873,564
2024-12-26 12.96 13.37 12.9 12.96 -0.46% 23,632 30,856,965
2024-12-25 14.14 14.26 12.85 13.02 -8.82% 43,526 57,345,270
2024-12-24 13.75 14.99 13.63 14.28 +3.85% 28,379 40,731,853
2024-12-23 14.37 14.58 13.65 13.75 -4.65% 23,843 33,368,861
2024-12-20 14.28 14.66 14 14.42 +0.42% 11,418 16,429,868
2024-12-19 14.5 14.6 14 14.36 -1.44% 14,619 20,896,274
2024-12-18 14.3 14.74 13.76 14.57 +1.53% 19,435 27,793,974
2024-12-17 15.2 15.56 14.22 14.35 -4.71% 31,217 46,078,665
2024-12-16 15.57 15.57 15 15.06 -3.28% 20,346 30,812,703
2024-12-13 16.35 16.46 15.5 15.57 -3.77% 35,185 56,225,052
2024-12-12 16.03 16.57 15.9 16.18 +1.13% 33,483 54,406,248
2024-12-11 15.56 16.3 15.36 16 +2.3% 43,117 68,554,644
2024-12-10 15.1 15.75 14.84 15.64 +5.46% 47,091 72,518,365
2024-12-09 15.2 15.2 14.54 14.83 -2.63% 44,883 66,343,485
2024-12-06 16.82 16.82 15.02 15.23 -0.39% 92,886 144,005,761
2024-12-05 14.04 15.29 13.8 15.29 +10% 42,220 61,954,110
2024-12-04 13.57 14.45 13.57 13.9 +1.68% 41,633 58,437,097
2024-12-03 13.47 14.56 13.47 13.67 +1.48% 38,957 53,713,373
2024-12-02 13.45 13.48 12.98 13.47 +0.3% 40,397 53,502,295
2024-11-29 13.71 13.71 12.9 13.43 -2.04% 39,447 52,472,184
2024-11-28 13.88 14 13.64 13.71 -2% 21,379 29,561,751
2024-11-27 13.84 14.02 13.5 13.99 -0.07% 24,088 33,144,465
2024-11-26 14.04 14.25 13.88 14 -0.36% 16,108 22,632,285
2024-11-25 13.8 14.1 13.49 14.05 +1.81% 28,371 39,318,924
2024-11-22 14.5 14.6 13.72 13.8 -5.48% 31,744 45,020,128
2024-11-21 14.15 15.08 13.95 14.6 +3.55% 56,539 82,009,223
2024-11-20 13.53 14.2 13.1 14.1 +3.91% 37,414 51,695,299
2024-11-19 12.6 13.59 12.49 13.57 +7.7% 43,259 56,626,299
2024-11-18 13.05 13.35 12.45 12.6 -2.02% 34,284 44,097,814
2024-11-15 13.6 13.61 12.8 12.86 -6.13% 43,345 56,982,244
2024-11-14 13.89 14.55 13.6 13.7 -2.49% 41,906 58,648,765
2024-11-13 14.2 14.6 13.38 14.05 -1.82% 56,058 78,062,282
2024-11-12 14.1 14.8 13.8 14.31 +2.29% 80,305 115,402,982
2024-11-11 13.9 14.59 12.86 13.99 +5.51% 133,875 188,080,370
2024-11-08 12.29 13.26 11.76 13.26 +10.04% 84,722 105,538,605
2024-11-07 12.75 12.75 11.99 12.05 -6.95% 103,713 127,531,535
2024-11-06 12.11 13.07 12 12.95 +9.01% 149,506 190,430,666
2024-11-05 10.88 11.88 10.69 11.88 +10% 57,290 65,994,476
2024-11-04 10.41 10.88 10.06 10.8 +3.05% 47,714 50,343,659
2024-11-01 10.07 10.73 9.93 10.48 +3.66% 77,844 80,680,028
2024-10-31 9.5 10.17 9.43 10.11 +6.87% 50,639 49,837,711
2024-10-30 9.51 9.66 9.26 9.46 -0.63% 32,524 30,792,910
2024-10-29 9.98 10.35 9.51 9.52 -4.99% 45,995 44,756,027
2024-10-28 9.98 10.19 9.6 10.02 +1.83% 73,568 73,066,853
2024-10-25 9.21 9.98 9.11 9.84 +7.89% 84,297 80,839,588
2024-10-24 8.75 9.56 8.66 9.12 +3.75% 58,878 53,844,029
2024-10-23 8.71 8.88 8.71 8.79 +0.46% 21,613 19,005,621
2024-10-22 8.64 8.76 8.58 8.75 +1.16% 25,561 22,172,691
2024-10-21 8.66 8.73 8.55 8.65 +0.58% 24,500 21,147,316
2024-10-18 8.51 8.7 8.4 8.6 +1.3% 20,944 18,018,683
2024-10-17 8.62 8.69 8.47 8.49 -1.05% 15,652 13,431,061
2024-10-16 8.45 8.74 8.42 8.58 +1.78% 24,985 21,407,352
2024-10-15 8.51 8.69 8.41 8.43 -2.09% 14,517 12,381,585
2024-10-14 8.36 8.65 8.36 8.61 +2.99% 18,731 16,019,330
2024-10-11 8.73 8.76 8.3 8.36 -4.57% 20,606 17,477,299
2024-10-10 8.6 9 8.5 8.76 +3.06% 28,717 25,170,487
2024-10-09 9.02 9.08 8.49 8.5 -8.7% 44,201 38,972,483
2024-10-08 9.76 9.76 8.88 9.31 +4.96% 67,255 62,334,322
2024-09-30 8.54 9 8.32 8.87 +7.65% 58,946 51,329,849
2024-09-27 8.16 8.3 8.06 8.24 +3% 19,524 15,940,965
2024-09-26 7.85 8.02 7.79 8 +1.91% 17,144 13,587,265
2024-09-25 7.78 7.94 7.74 7.85 +1.29% 20,745 16,280,292
2024-09-24 7.54 7.77 7.54 7.75 +2.79% 14,655 11,214,812
2024-09-23 7.53 7.93 7.47 7.54 -0.4% 11,157 8,448,522
2024-09-20 7.54 7.64 7.45 7.57 +0.13% 12,874 9,678,532
2024-09-19 7.46 7.64 7.46 7.56 +0.8% 17,018 12,855,243
2024-09-18 7.55 7.6 7.24 7.5 +1.35% 20,937 15,495,930
2024-09-13 7.59 7.65 7.39 7.4 -2.12% 7,647 5,725,243
2024-09-12 7.65 7.77 7.56 7.56 -0.79% 5,339 4,088,572
2024-09-11 7.8 7.8 7.6 7.62 -2.06% 6,031 4,642,424
2024-09-10 7.7 7.8 7.62 7.78 +1.04% 8,546 6,600,661
2024-09-09 7.61 7.77 7.55 7.7 +0.52% 8,135 6,252,635
2024-09-06 7.8 7.85 7.66 7.66 -2.17% 8,267 6,392,792
2024-09-05 7.78 7.88 7.78 7.83 0% 5,818 4,549,340
2024-09-04 7.9 7.92 7.76 7.83 -1.39% 8,911 6,971,820
2024-09-03 7.9 8.06 7.85 7.94 +0.51% 10,105 8,036,811
2024-09-02 7.95 8.01 7.9 7.9 -0.63% 13,259 10,558,314
2024-08-30 7.79 8.09 7.74 7.95 +2.32% 22,576 18,018,930
2024-08-29 7.6 7.8 7.43 7.77 +2.64% 10,071 7,732,012
2024-08-28 7.44 7.67 7.38 7.57 +2.02% 9,063 6,851,485
2024-08-27 7.57 7.65 7.4 7.42 -3.01% 11,303 8,481,591
2024-08-26 7.44 7.66 7.39 7.65 +3.38% 12,147 9,222,083
2024-08-23 7.62 7.63 7.36 7.4 -2.89% 10,673 7,948,243
2024-08-22 7.6 7.77 7.6 7.62 -0.65% 7,299 5,600,591
2024-08-21 7.62 7.75 7.62 7.67 0% 6,578 5,059,528
2024-08-20 7.95 7.95 7.65 7.67 -4.24% 13,360 10,349,956
2024-08-19 7.91 8.08 7.88 8.01 +1.26% 15,537 12,399,850
2024-08-16 7.88 7.95 7.85 7.91 +0.38% 10,763 8,497,136
2024-08-15 7.79 7.9 7.67 7.88 +1.03% 9,250 7,238,065
2024-08-14 7.83 7.9 7.8 7.8 -0.38% 5,700 4,470,218
2024-08-13 7.75 7.83 7.63 7.83 +1.29% 7,716 5,974,284
2024-08-12 7.75 7.84 7.66 7.73 -1.4% 7,725 5,974,639
2024-08-09 7.78 7.95 7.78 7.84 +0.9% 13,526 10,638,480
2024-08-08 7.8 7.81 7.6 7.77 -0.77% 9,446 7,302,878
2024-08-07 7.81 7.9 7.77 7.83 -0.38% 9,354 7,332,012
2024-08-06 7.71 7.88 7.69 7.86 +2.34% 10,411 8,117,400
2024-08-05 7.82 8.02 7.65 7.68 -4.36% 18,448 14,425,512
2024-08-02 8.1 8.23 7.98 8.03 -2.9% 27,907 22,647,456
2024-08-01 8.09 8.6 8.04 8.27 +2.73% 43,490 36,247,084
2024-07-31 7.88 8.05 7.8 8.05 +2.29% 12,299 9,808,839
2024-07-30 7.92 7.93 7.8 7.87 -0.76% 11,058 8,706,350
2024-07-29 7.86 7.96 7.76 7.93 +0.76% 9,426 7,441,136
2024-07-26 7.8 7.98 7.75 7.87 +2.08% 9,960 7,833,898
2024-07-25 7.54 7.8 7.52 7.71 +1.45% 11,611 8,916,519
2024-07-24 7.75 7.8 7.6 7.6 -3.68% 17,780 13,669,810
2024-07-23 7.96 8.25 7.86 7.89 -1.62% 20,656 16,695,800
2024-07-22 7.88 8.06 7.78 8.02 +1.01% 17,227 13,680,694
2024-07-19 7.59 8.21 7.58 7.94 +3.39% 28,607 22,616,331
2024-07-18 7.6 7.68 7.35 7.68 +0.92% 12,300 9,244,346
2024-07-17 7.73 7.82 7.61 7.61 -2.19% 7,604 5,834,542
2024-07-16 7.82 7.88 7.68 7.78 -0.77% 7,076 5,475,018
2024-07-15 8.03 8.03 7.79 7.84 -1.63% 7,467 5,867,621
2024-07-12 8 8.16 7.91 7.97 -0.5% 8,745 7,022,530
2024-07-11 7.84 8.02 7.83 8.01 +3.22% 13,271 10,552,872
2024-07-10 8.05 8.05 7.74 7.76 -3.6% 8,203 6,447,343
2024-07-09 7.98 8.07 7.73 8.05 +2.16% 10,223 8,093,944
2024-07-08 8.06 8.12 7.79 7.88 -3.08% 8,863 6,991,407
2024-07-05 8.3 8.3 7.82 8.13 +0.87% 13,508 10,930,709
2024-07-04 8.49 8.49 7.93 8.06 -2.54% 15,059 12,142,119
2024-07-03 8.33 8.37 8.16 8.27 -0.72% 8,705 7,177,748
2024-07-02 8.41 8.45 8.22 8.33 +0.97% 7,436 6,202,044
2024-07-01 8.3 8.37 8.07 8.25 -0.6% 7,354 6,021,887
2024-06-28 8.2 8.45 8.2 8.3 +0.36% 5,810 4,850,023
2024-06-27 8.34 8.47 8.2 8.27 -1.19% 7,533 6,288,210
2024-06-26 8.07 8.37 7.94 8.37 +3.59% 11,160 9,139,009
2024-06-25 7.97 8.17 7.89 8.08 +2.41% 9,898 7,963,995
2024-06-24 8.26 8.26 7.81 7.89 -4.94% 14,080 11,207,559
2024-06-21 8.32 8.47 8.22 8.3 -0.95% 6,883 5,738,164
2024-06-20 8.6 8.7 8.36 8.38 -2.56% 7,794 6,585,338
2024-06-19 8.81 8.86 8.6 8.6 -2.27% 10,739 9,330,934
2024-06-18 8.55 8.92 8.46 8.8 +3.65% 18,761 16,455,074
2024-06-17 8.62 8.72 8.45 8.49 -2.41% 9,978 8,507,560
2024-06-14 8.62 8.78 8.6 8.7 +0.12% 9,976 8,655,325
2024-06-13 8.91 8.96 8.67 8.69 -25.6% 11,511 10,074,574
2024-06-12 11.03 11.75 11.03 11.68 +3.82% 12,600 14,516,117
2024-06-11 11.1 11.3 10.71 11.25 +1.53% 12,295 13,648,875
2024-06-07 10.64 11.13 10.64 11.08 +5.12% 12,519 13,737,446
2024-06-06 11.17 11.45 10.5 10.54 -4.36% 13,605 14,752,558
2024-06-05 11.27 11.3 11 11.02 -2.22% 9,738 10,787,467
2024-06-04 11.5 11.52 11.15 11.27 -2.42% 10,330 11,632,652
2024-06-03 11.6 12.1 11.5 11.55 -0.94% 16,886 19,902,689
2024-05-31 11.63 11.8 11.5 11.66 +0.69% 5,630 6,563,208
2024-05-30 11.7 11.82 11.45 11.58 -1.11% 6,506 7,584,961
2024-05-29 11.69 11.92 11.55 11.71 +0.6% 9,473 11,088,964
2024-05-28 11.83 11.83 11.58 11.64 -1.44% 6,467 7,554,946
2024-05-27 11.56 11.85 11.48 11.81 +0.85% 11,011 12,791,958
2024-05-24 11.89 11.96 11.66 11.71 -0.76% 9,375 11,041,866
2024-05-23 12.13 12.14 11.76 11.8 -2.72% 12,581 14,978,253
2024-05-22 12.16 12.27 12.08 12.13 -0.41% 8,559 10,393,659
2024-05-21 12.47 12.47 12.11 12.18 -1.62% 12,130 14,777,135
2024-05-20 12.41 12.52 12.25 12.38 -0.32% 11,965 14,781,168
2024-05-17 12.09 12.43 12.02 12.42 +1.97% 20,481 25,175,300
2024-05-16 12.07 12.3 12.03 12.18 +0.16% 17,655 21,470,274
2024-05-15 12.47 12.48 12.12 12.16 -2.72% 22,644 27,800,077
2024-05-14 12.7 12.75 12.34 12.5 -3.7% 38,033 47,515,005
2024-05-13 12.32 13.47 11.86 12.98 +5.53% 58,598 75,395,587
2024-05-10 12.65 12.65 12.22 12.3 -2.54% 24,863 30,732,669
2024-05-09 12.46 12.78 12.42 12.62 +0.72% 26,650 33,644,855
2024-05-08 12.8 12.94 12.49 12.53 -2.03% 31,273 39,567,105
2024-05-07 13.8 13.8 12.65 12.79 -3.4% 68,165 88,633,942
2024-05-06 13.18 13.24 13.18 13.24 +9.97% 18,835 24,933,003
2024-04-30 12.12 12.24 11.88 12.04 +0.17% 18,638 22,408,167
2024-04-29 11.9 12.09 11.68 12.02 -1.15% 31,100 36,947,930
2024-04-26 12.2 12.3 12 12.16 -1.38% 22,574 27,395,734
2024-04-25 11.88 12.5 11.75 12.33 +3.7% 29,691 36,543,287
2024-04-24 11.49 11.97 11.49 11.89 +2.94% 19,486 23,038,938
2024-04-23 11.24 11.71 11.23 11.55 +1.76% 18,601 21,428,647
2024-04-22 11.71 11.71 11.12 11.35 -4.54% 21,473 24,443,288
2024-04-19 12 12.52 11.69 11.89 +0.08% 29,520 35,679,625
2024-04-18 11.49 12.25 11.28 11.88 +4.39% 36,287 43,008,419
2024-04-17 10.88 11.55 10.75 11.38 +3.45% 29,565 33,335,133
2024-04-16 12.1 12.21 11 11 -9.98% 28,300 31,874,640
2024-04-15 13 13 12 12.22 -6.72% 32,965 41,048,962
2024-04-12 12.91 13.65 12.8 13.1 +1.39% 26,364 34,903,837
2024-04-11 13.01 13.31 12.85 12.92 -2.49% 16,915 22,135,885
2024-04-10 13.53 13.73 13.01 13.25 -0.6% 21,762 28,863,971
2024-04-09 13.54 13.65 13.23 13.33 -2.98% 27,689 37,076,918
2024-04-08 13.52 13.78 12.91 13.74 +1.93% 46,559 62,503,714
2024-04-03 12.9 13.7 12.8 13.48 +4.5% 55,633 74,446,237
2024-04-02 13.2 13.26 12.8 12.9 -2.86% 37,682 48,962,816
2024-04-01 13.17 13.3 13 13.28 +0.84% 44,845 58,906,908
2024-03-29 13.6 14.03 13 13.17 +1.54% 100,558 135,494,930
2024-03-28 11.82 12.97 11.81 12.97 +10.01% 37,268 46,860,756
2024-03-27 12.31 12.5 11.78 11.79 -4.3% 27,185 32,899,463
2024-03-26 12.51 12.76 12.09 12.32 -2.76% 40,997 50,580,993
2024-03-25 12.87 13.24 12.51 12.67 -3.21% 39,889 51,501,828
2024-03-22 13.41 13.45 13.08 13.09 -2.31% 37,603 49,613,986
2024-03-21 13.66 13.75 13.1 13.4 -1.83% 56,207 75,145,585
2024-03-20 13.53 13.7 13.29 13.65 +0.59% 61,283 82,806,555
2024-03-19 13.55 13.73 13.36 13.57 -1.88% 74,778 100,827,534
2024-03-18 13.24 13.88 12.9 13.83 +3.91% 110,700 147,876,083
2024-03-15 13.58 13.7 13.08 13.31 -6.86% 125,228 166,796,198
2024-03-14 13.21 15.06 12.87 14.29 +1.35% 182,873 253,376,957
2024-03-13 14.51 16.65 14 14.1 -6.87% 208,174 316,681,052
2024-03-12 14.6 15.14 14.36 15.14 +10.03% 172,247 256,351,502
2024-03-11 13.76 13.76 13.76 13.76 +9.99% 9,601 13,210,976
2024-03-08 12.51 12.51 12.51 12.51 +10.03% 11,012 13,775,949
2024-03-07 10.88 11.37 10.88 11.37 +9.96% 18,646 21,143,500
2024-03-06 10.2 10.54 10.08 10.34 +1.37% 33,008 33,983,276
2024-03-05 10.68 10.77 10.2 10.2 -4.23% 21,931 22,872,480
2024-03-04 10.63 10.8 10.2 10.65 +0.85% 22,803 24,046,112
2024-03-01 10.53 10.86 10.3 10.56 +0.28% 27,525 29,094,053
2024-02-29 9.72 10.63 9.72 10.53 +1.25% 49,036 50,513,415
2024-02-28 11.92 12.05 10.4 10.4 -9.96% 52,644 57,493,616
2024-02-27 11.28 11.7 11.18 11.55 +3.13% 21,267 24,380,840
2024-02-26 11.05 11.77 11 11.2 +2.85% 25,043 28,245,404
2024-02-23 10.47 11.08 10.35 10.89 +6.24% 30,313 32,538,945
2024-02-22 9.86 10.3 9.84 10.25 +3.74% 19,895 20,093,062
2024-02-21 9.46 10.12 9.35 9.88 +4.44% 25,802 25,354,865
2024-02-20 9.16 9.6 9.01 9.46 +3.96% 31,826 29,745,347
2024-02-19 8.49 9.37 8.48 9.1 +6.56% 50,602 45,425,229
2024-02-08 7.53 8.54 7.23 8.54 +10.05% 41,703 32,919,018
2024-02-07 8.88 8.88 7.76 7.76 -9.98% 64,129 51,163,683
2024-02-06 8.7 9.06 8.62 8.62 -10.02% 41,543 36,113,106
2024-02-05 10.02 10.6 9.58 9.58 -9.96% 12,018 11,716,568
2024-02-02 11.51 11.95 10.57 10.64 -9.37% 24,010 26,526,063
2024-02-01 11.78 11.78 11.16 11.74 -0.25% 21,841 25,177,167
2024-01-31 12.81 12.87 11.71 11.77 -7.47% 22,256 26,954,483
2024-01-30 13.28 13.28 12.66 12.72 -3.49% 13,191 16,982,202
2024-01-29 14.16 14.19 13.11 13.18 -6.26% 19,597 26,405,547
2024-01-26 13.99 14.37 13.99 14.06 +0.5% 14,226 20,164,879
2024-01-25 13.08 13.99 13.08 13.99 +6.47% 16,381 22,327,657
2024-01-24 13 13.5 12.57 13.14 +1.08% 16,740 21,660,619
2024-01-23 13.44 13.44 12.77 13 -1.81% 23,384 30,256,763
2024-01-22 14.33 14.33 13.18 13.24 -7.61% 18,820 25,988,242
2024-01-19 14.96 14.96 14.28 14.33 -2.85% 14,496 20,995,472
2024-01-18 15.16 15.28 14.41 14.75 -2.77% 19,360 28,508,290
2024-01-17 15.51 15.62 15.15 15.17 -1.43% 12,241 18,847,580
2024-01-16 15.39 15.67 15.24 15.39 -0.77% 13,283 20,463,183
2024-01-15 15.59 15.78 15.42 15.51 -0.96% 11,892 18,456,626
2024-01-12 15.72 16 15.57 15.66 -0.57% 11,522 18,232,764
2024-01-11 15.42 15.82 15.39 15.75 +1.74% 11,910 18,626,648
2024-01-10 15.74 15.79 15.4 15.48 -1.78% 11,256 17,485,973
2024-01-09 15.4 15.87 15.36 15.76 +2.34% 18,581 29,167,279
2024-01-08 15.91 15.91 15.37 15.4 -2.1% 10,017 15,556,373
2024-01-05 15.94 16.1 15.62 15.73 -1.19% 9,070 14,334,986
2024-01-04 15.94 16 15.84 15.92 -0.13% 8,981 14,293,221
2024-01-03 15.99 16.15 15.51 15.94 -0.75% 15,268 24,333,314
2024-01-02 15.59 16.17 15.59 16.06 +3.01% 20,597 32,979,886

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╕ЬчЭжшВбф╗╜ 600114

近期数据

ф╕З чзСя╝б 000002

近期数据

хНзщ╛ЩчФ╡щй▒ 600580

2023年全年

хЭЗчС╢хБех║╖ 605388

近半年

щЗСхБеч▒│ф╕Ъ 600127

2023年全年

щвАф╕нчзСцКА 688352

2023年全年

хоЙх╛╜хРИхКЫ 600761

近半年

чЩ╛хЕЛчФЯчЙй 688276

2022-2023两年

цЯ│хМЦшВбф╗╜ 600423

近期数据

хНОф╜УчзСцКА 603679

近三个月

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

近三个月
储能电池
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月

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