ф╕нчзСщАЪш╛╛ 688038

数据更新至:

添加到对比分析

14.78 -2.57%

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

14.78
-2.57% -0.39
14.76
开盘价
14.9
最高价
14.15
最低价
53,749
成交量
数据更新至: 2025-03-25

技术指标

15.92
MA5 (5日均线)
16.05
MA10 (10日均线)
16.07
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 14.76 14.9 14.15 14.78 -2.57% 53,749 77,651,735
2025-03-24 16.7 16.7 13.47 15.17 -9.65% 116,965 174,155,099
2025-03-07 16.6 17.22 16.52 16.79 +1.08% 54,337 91,383,191
2025-03-06 16.28 16.93 16.27 16.61 +2.09% 46,031 76,474,406
2025-03-05 16.1 16.36 15.85 16.27 +0.87% 27,057 43,436,868
2025-03-04 15.57 16.14 15.57 16.13 +2.61% 23,893 38,072,109
2025-03-03 15.79 16.13 15.47 15.72 +0.06% 29,538 46,709,934
2025-02-28 16.32 16.49 15.64 15.71 -4.56% 36,566 58,195,524
2025-02-27 16.73 17.18 15.9 16.46 -2.31% 57,857 95,689,781
2025-02-26 16.65 17.14 16.43 16.85 +1.32% 37,459 62,754,265
2025-02-25 16.39 17.15 16.16 16.63 -1.25% 52,358 87,069,855
2025-02-24 16.98 17.77 16.54 16.84 -0.94% 67,523 115,187,877
2025-02-21 16.9 17.35 16.65 17 +0.59% 81,292 137,667,345
2025-02-20 16.1 17.08 15.77 16.9 +3.43% 112,300 184,478,200
2025-02-19 15.51 16.47 15.23 16.34 +3.09% 88,953 141,894,795
2025-02-18 16.3 17.38 15.75 15.85 -4.17% 121,795 200,732,644
2025-02-17 15.86 17.01 15.5 16.54 +8.53% 132,980 215,937,109
2025-02-14 14.74 15.48 14.64 15.24 +3.6% 63,793 96,774,333
2025-02-13 14.8 14.9 14.42 14.71 -0.81% 43,566 63,987,345
2025-02-12 14.78 14.98 14.61 14.83 -0.07% 59,585 88,129,043
2025-02-11 14.89 15.1 14.68 14.84 -0.27% 71,872 106,995,461
2025-02-10 14.6 14.88 14.2 14.88 +0.95% 75,125 108,779,224
2025-02-07 15.03 15.18 14.5 14.74 -0.61% 57,579 85,703,806
2025-02-06 14.83 15.02 14.53 14.83 -0.07% 51,455 76,171,928
2025-02-05 14.7 15.5 14.6 14.84 +2.98% 78,880 118,713,527
2025-01-27 14.44 14.77 13.75 14.41 +1.26% 57,533 82,816,078
2025-01-24 13.29 14.24 13.13 14.23 +7.4% 51,593 71,260,411
2025-01-23 13.6 13.89 13.22 13.25 -2.43% 38,263 51,730,286
2025-01-22 13.93 14.1 13.36 13.58 -3.62% 51,798 70,938,687
2025-01-21 13.35 14.62 13.14 14.09 +7.23% 107,222 151,653,975
2025-01-20 12.37 13.5 12.2 13.14 +6.92% 44,041 57,175,373
2025-01-17 12.68 12.68 12.23 12.29 -2.92% 24,634 30,524,609
2025-01-16 12.81 13.2 12.55 12.66 -1.48% 25,721 33,006,600
2025-01-15 13.03 13.07 12.78 12.85 -0.93% 17,232 22,237,757
2025-01-14 12.48 12.97 12.31 12.97 +4.51% 21,247 27,113,529
2025-01-13 12.68 12.85 12.31 12.41 -2.59% 31,028 38,815,860
2025-01-10 12.12 13.24 11.91 12.74 +5.12% 64,776 83,263,046
2025-01-09 11.62 12.49 11.57 12.12 +2.97% 30,092 36,777,211
2025-01-08 11.43 11.84 11.14 11.77 +1.9% 23,917 27,647,753
2025-01-07 11.08 11.6 10.78 11.55 +5.87% 22,663 25,352,967
2025-01-06 11.07 11.16 10.55 10.91 -1.53% 16,084 17,570,295
2025-01-03 11.91 11.91 11.03 11.08 -6.26% 21,664 24,737,714
2025-01-02 12.15 12.35 11.7 11.82 -2.72% 21,653 26,037,313
2024-12-31 12.39 12.75 12.12 12.15 -2.49% 17,103 21,054,968
2024-12-30 12.57 12.62 12.17 12.46 -1.27% 13,350 16,588,631
2024-12-27 12.66 12.94 12.52 12.62 -0.24% 12,703 16,220,573
2024-12-26 12.25 12.73 12.21 12.65 +2.85% 14,908 18,773,744
2024-12-25 12.59 12.65 12.12 12.3 -2.77% 23,135 28,499,773
2024-12-24 12.7 12.88 12.41 12.65 +0.32% 19,518 24,561,543
2024-12-23 13.35 13.35 12.51 12.61 -5.05% 30,584 39,180,992
2024-12-20 13 13.48 12.76 13.28 +2.39% 22,412 29,735,208
2024-12-19 12.68 13.05 12.63 12.97 +1.33% 20,697 26,595,335
2024-12-18 12.99 13.02 12.36 12.8 +0.55% 20,498 26,165,256
2024-12-17 13.57 13.64 12.7 12.73 -6.05% 30,008 39,023,087
2024-12-16 13.7 13.83 13.41 13.55 -1.09% 23,003 31,364,458
2024-12-13 14.15 14.18 13.65 13.7 -3.45% 24,725 34,266,065
2024-12-12 14.15 14.33 13.93 14.19 +0.14% 27,454 38,860,928
2024-12-11 13.92 14.18 13.77 14.17 +1.8% 30,022 41,989,648
2024-12-10 14.4 14.5 13.81 13.92 +0.14% 34,436 48,595,438
2024-12-09 13.89 14.08 13.58 13.9 -0.71% 27,976 38,725,968
2024-12-06 14.1 14.28 13.65 14 +1.23% 33,686 47,004,624
2024-12-05 13.42 13.92 13.42 13.83 +2.14% 25,185 34,689,205
2024-12-04 14 14 13.44 13.54 -3.77% 27,530 37,758,262
2024-12-03 13.68 14.27 13.45 14.07 +3.08% 37,852 52,516,604
2024-12-02 13.63 13.87 13.5 13.65 +1.11% 27,313 37,410,562
2024-11-29 13.25 13.73 13.05 13.5 +1.89% 23,577 31,577,055
2024-11-28 13.36 13.55 13.19 13.25 -0.45% 21,662 28,924,147
2024-11-27 12.82 13.39 12.41 13.31 +3.74% 26,891 34,598,742
2024-11-26 13.1 13.29 12.8 12.83 -2.06% 16,641 21,622,025
2024-11-25 13.14 13.14 12.66 13.1 +1% 20,799 26,798,401
2024-11-22 13.49 13.84 12.93 12.97 -4.49% 30,749 41,418,420
2024-11-21 13.56 13.75 13.4 13.58 -0.29% 23,922 32,509,973
2024-11-20 13.41 13.86 13.21 13.62 +0.96% 26,312 35,730,634
2024-11-19 13.1 13.5 12.83 13.49 +4.33% 26,329 34,488,999
2024-11-18 13.94 14.02 12.81 12.93 -6.51% 42,202 55,772,320
2024-11-15 14.31 14.69 13.79 13.83 -3.29% 31,820 45,424,892
2024-11-14 14.8 14.98 14.3 14.3 -4.28% 31,192 45,474,725
2024-11-13 14.76 15.15 14.47 14.94 -0.73% 36,753 54,345,712
2024-11-12 15.82 15.98 14.75 15.05 -5.58% 78,932 119,542,514
2024-11-11 15.15 16.16 14.8 15.94 +5.42% 100,864 157,057,403
2024-11-08 14.05 15.97 13.93 15.12 +8.39% 107,486 158,782,653
2024-11-07 13.7 13.99 13.62 13.95 +1.16% 34,064 47,086,215
2024-11-06 13.77 14.13 13.51 13.79 -0.07% 48,131 66,444,081
2024-11-05 13.36 13.88 13.13 13.8 +3.6% 45,225 61,375,528
2024-11-04 12.97 13.35 12.75 13.32 +3.18% 45,762 59,683,813
2024-11-01 14.3 14.33 12.8 12.91 -8.76% 68,191 91,675,177
2024-10-31 13.61 14.35 13.52 14.15 +3.59% 71,857 100,960,167
2024-10-30 13.41 13.9 13.23 13.66 +0.07% 35,489 48,056,883
2024-10-29 14.18 14.28 13.54 13.65 -3.74% 49,334 68,313,306
2024-10-28 13.85 14.3 13.72 14.18 +2.68% 65,063 91,877,690
2024-10-25 13.8 14.11 13.57 13.81 +1.69% 43,618 60,388,997
2024-10-24 13.75 13.76 13.36 13.58 -2.09% 35,197 47,633,193
2024-10-23 13.63 14.3 13.51 13.87 +2.06% 84,096 117,928,893
2024-10-22 14.39 14.39 13.32 13.59 -5.56% 81,047 111,733,566
2024-10-21 13.87 14.85 13.66 14.39 +5.58% 113,522 160,969,668
2024-10-18 13.12 14.17 12.84 13.63 +3.57% 98,804 134,186,410
2024-10-17 12.69 13.7 12.69 13.16 +5.11% 86,619 114,703,792
2024-10-16 12.41 12.85 12.29 12.52 -2.42% 56,812 71,611,605
2024-10-15 13.83 14.04 12.77 12.83 -5.66% 116,181 157,501,111
2024-10-14 11.45 13.6 11.3 13.6 +18.47% 84,683 105,499,493
2024-10-11 12.29 12.48 11.33 11.48 -6.89% 54,894 65,023,762
2024-10-10 13.78 13.78 12.16 12.33 -6.94% 75,384 95,448,430
2024-10-09 13.9 15.2 12.61 13.25 -5.89% 123,902 172,768,136
2024-10-08 13.98 14.08 13 14.08 +20.03% 94,267 128,877,886
2024-09-30 10.49 11.99 10.33 11.73 +17.42% 69,308 77,421,811
2024-09-27 9.59 10.04 9.46 9.99 +5.49% 23,408 22,881,684
2024-09-26 9.15 9.5 9.11 9.47 +3.27% 24,366 22,734,018
2024-09-25 9.2 9.42 9.11 9.17 +0.33% 29,028 26,928,611
2024-09-24 8.72 9.14 8.72 9.14 +2.93% 24,504 21,964,410
2024-09-23 8.84 8.97 8.7 8.88 +1.37% 19,040 16,899,037
2024-09-20 8.9 9.04 8.73 8.76 +0.23% 23,868 21,186,244
2024-09-19 8.53 8.79 8.45 8.74 +2.7% 15,915 13,806,463
2024-09-18 8.62 8.72 8.2 8.51 -1.73% 15,974 13,516,362
2024-09-13 8.76 8.85 8.62 8.66 -1.14% 17,762 15,518,338
2024-09-12 8.7 8.89 8.68 8.76 +0.92% 17,817 15,698,226
2024-09-11 8.74 8.78 8.59 8.68 -0.69% 8,505 7,383,103
2024-09-10 8.68 8.77 8.48 8.74 +2.22% 13,615 11,732,453
2024-09-09 8.58 8.72 8.37 8.55 -1.27% 15,872 13,554,700
2024-09-06 8.89 8.89 8.55 8.66 -1.48% 16,317 14,099,906
2024-09-05 8.6 8.87 8.55 8.79 +2.21% 18,747 16,405,547
2024-09-04 8.72 8.8 8.52 8.6 -1.83% 20,532 17,780,304
2024-09-03 8.7 8.89 8.63 8.76 +1.04% 15,218 13,327,750
2024-09-02 8.9 8.94 8.65 8.67 -2.25% 16,279 14,329,867
2024-08-30 8.73 8.98 8.73 8.87 +1.6% 24,233 21,524,699
2024-08-29 8.52 8.76 8.4 8.73 +2.11% 16,350 14,080,578
2024-08-28 8.6 8.68 8.23 8.55 +1.91% 13,801 11,743,003
2024-08-27 8.59 8.7 8.38 8.39 -2.44% 16,130 13,704,700
2024-08-26 8.13 8.76 8.13 8.6 +3.37% 29,436 25,321,907
2024-08-23 8.56 8.62 8.19 8.32 +1.96% 29,843 25,019,072
2024-08-22 8.18 8.37 8.09 8.16 -0.85% 11,043 9,035,196
2024-08-21 8.27 8.42 8.2 8.23 -0.48% 8,321 6,897,897
2024-08-20 8.48 8.61 8.21 8.27 -2.48% 11,936 9,928,791
2024-08-19 8.53 8.65 8.35 8.48 -0.7% 11,374 9,720,299
2024-08-16 8.62 8.7 8.51 8.54 -0.93% 11,261 9,680,794
2024-08-15 8.52 8.76 8.35 8.62 +1.77% 18,928 16,147,883
2024-08-14 8.62 8.69 8.47 8.47 -1.97% 11,580 9,940,419
2024-08-13 8.66 8.7 8.37 8.64 +1.17% 8,462 7,231,474
2024-08-12 8.68 8.73 8.43 8.54 -0.7% 7,482 6,384,056
2024-08-09 8.86 8.87 8.57 8.6 -1.94% 8,250 7,170,883
2024-08-08 8.84 8.87 8.6 8.77 -0.34% 10,566 9,199,918
2024-08-07 8.75 8.93 8.73 8.8 +0.57% 9,857 8,717,992
2024-08-06 8.9 9.03 8.63 8.75 +1.04% 12,811 11,185,720
2024-08-05 9.05 9.23 8.6 8.66 -4.94% 17,455 15,490,053
2024-08-02 9.3 9.35 9.07 9.11 -2.46% 13,796 12,723,398
2024-08-01 9.34 9.44 9.28 9.34 +0.21% 11,678 10,920,509
2024-07-31 8.95 9.39 8.91 9.32 +3.56% 16,991 15,658,768
2024-07-30 8.9 9.1 8.82 9 +0.9% 14,357 12,887,680
2024-07-29 8.85 9.05 8.6 8.92 +2.18% 17,955 15,871,888
2024-07-26 8.61 8.87 8.57 8.73 +1.75% 10,922 9,544,670
2024-07-25 8.48 8.75 8.37 8.58 0% 12,092 10,346,824
2024-07-24 8.62 8.77 8.45 8.58 -1.15% 17,908 15,419,405
2024-07-23 8.85 8.97 8.63 8.68 -1.81% 17,542 15,495,381
2024-07-22 8.45 8.87 8.42 8.84 +4.25% 16,305 14,219,426
2024-07-19 8.26 8.65 8.18 8.48 +2.91% 13,737 11,585,106
2024-07-18 8.36 8.38 8.01 8.24 -1.55% 15,066 12,286,699
2024-07-17 8.54 8.58 8.32 8.37 -1.76% 10,645 8,938,481
2024-07-16 8.39 8.57 8.35 8.52 +0.95% 11,334 9,610,320
2024-07-15 8.75 8.8 8.39 8.44 -3.54% 14,693 12,562,837
2024-07-12 8.99 9.04 8.73 8.75 -1.57% 16,004 14,205,567
2024-07-11 8.68 8.99 8.63 8.89 +4.59% 20,042 17,763,193
2024-07-10 8.78 8.8 8.5 8.5 -3.52% 19,592 16,851,460
2024-07-09 8.69 8.86 8.45 8.81 +1.5% 20,677 18,021,796
2024-07-08 9.13 9.16 8.61 8.68 -3.98% 19,278 16,953,525
2024-07-05 8.85 9.16 8.67 9.04 +1.69% 19,712 17,679,355
2024-07-04 9.39 9.54 8.85 8.89 -4.92% 25,501 23,224,824
2024-07-03 9.45 9.61 9.31 9.35 -1.58% 17,395 16,329,950
2024-07-02 9.28 9.69 9.28 9.5 +1.82% 20,658 19,749,187
2024-07-01 9.54 9.65 9.1 9.33 -2% 24,046 22,303,730
2024-06-28 9.4 9.73 9.36 9.52 +0.21% 22,756 21,804,489
2024-06-27 9.77 9.89 9.47 9.5 -2.76% 23,878 23,097,919
2024-06-26 9.13 9.79 9 9.77 +7.01% 36,094 34,082,444
2024-06-25 9.2 9.52 9.05 9.13 -1.51% 26,076 24,052,154
2024-06-24 9.87 9.87 9.23 9.27 -5.41% 33,488 31,693,831
2024-06-21 10.5 10.5 9.7 9.8 -4.11% 60,136 59,558,985
2024-06-20 10.05 11 9.98 10.22 +1.89% 87,046 90,742,110
2024-06-19 10.04 10.11 9.84 10.03 -0.59% 48,225 48,170,757
2024-06-18 9.43 10.29 9.38 10.09 +5.88% 68,536 67,788,661
2024-06-17 9.78 9.9 9.28 9.53 +0.63% 47,875 45,890,922
2024-06-14 9.3 9.76 9.03 9.47 +1.5% 44,097 41,169,597
2024-06-13 9.1 9.49 8.8 9.33 +3.32% 36,962 33,907,072
2024-06-12 8.45 9.15 8.42 9.03 +6.74% 29,154 25,839,533
2024-06-11 8.28 8.52 8.03 8.46 +2.05% 18,906 15,720,967
2024-06-07 7.9 8.38 7.81 8.29 +6.56% 26,784 21,940,542
2024-06-06 8.43 8.52 7.59 7.78 -8.15% 40,950 32,463,598
2024-06-05 8.74 8.74 8.41 8.47 -2.76% 19,016 16,226,013
2024-06-04 9.23 9.28 8.55 8.71 -6.55% 32,375 28,290,240
2024-06-03 9.36 9.65 9.13 9.32 -2% 19,955 18,717,726
2024-05-31 9.44 9.64 9.28 9.51 +1.39% 16,734 15,882,695
2024-05-30 9.34 9.5 9.15 9.38 +1.08% 14,263 13,357,527
2024-05-29 9.37 9.56 9.26 9.28 -0.85% 15,546 14,616,708
2024-05-28 9.82 9.82 9.35 9.36 -3.11% 14,398 13,639,990
2024-05-27 9.86 9.97 9.24 9.66 +0.1% 25,612 24,413,028
2024-05-24 10.09 10.09 9.61 9.65 -3.4% 22,577 22,071,919
2024-05-23 10.08 10.45 9.96 9.99 -0.5% 20,851 21,070,498
2024-05-22 10.07 10.3 9.99 10.04 -1.28% 17,600 17,763,111
2024-05-21 9.99 10.54 9.95 10.17 +0.79% 32,235 32,952,599
2024-05-20 10.25 10.38 9.9 10.09 -0.79% 31,605 31,906,094
2024-05-17 9.41 10.25 9.38 10.17 +8.54% 54,380 53,842,018
2024-05-16 9.06 9.48 9.06 9.37 +3.65% 25,086 23,494,599
2024-05-15 9.1 9.25 9.01 9.04 -1.09% 14,274 13,042,390
2024-05-14 8.96 9.23 8.92 9.14 +1.9% 22,619 20,641,210
2024-05-13 9.55 9.59 8.9 8.97 -6.56% 36,070 33,034,833
2024-05-10 9.6 9.82 9.55 9.6 -0.31% 25,849 25,049,187
2024-05-09 9.5 9.75 9.46 9.63 +1.48% 26,937 25,921,008
2024-05-08 9.65 9.8 9.45 9.49 -1.66% 24,331 23,294,774
2024-05-07 9.49 9.86 9.36 9.65 +1.79% 47,407 45,384,135
2024-05-06 9.63 9.85 9.15 9.48 -1.35% 52,522 49,778,886
2024-04-30 9.26 10.12 9.25 9.61 +2.78% 70,951 68,573,117
2024-04-29 8.39 9.67 8.29 9.35 +15.43% 77,141 70,103,801
2024-04-26 7.99 8.24 7.7 8.1 +1.89% 25,965 20,860,899
2024-04-25 7.88 8.07 7.74 7.95 +0.63% 17,538 13,936,173
2024-04-24 7.49 7.96 7.33 7.9 +5.61% 35,310 27,449,674
2024-04-23 6.88 7.64 6.88 7.48 +7.94% 35,519 26,301,162
2024-04-22 6.93 6.95 6.52 6.93 -0.57% 21,770 14,799,042
2024-04-19 7.09 7.14 6.92 6.97 -2.11% 17,410 12,183,203
2024-04-18 7.48 7.48 7.04 7.12 -3.52% 23,130 16,646,703
2024-04-17 6.71 7.44 6.71 7.38 +10.81% 28,542 20,541,222
2024-04-16 7.37 7.37 6.6 6.66 -9.88% 33,354 22,608,384
2024-04-15 7.99 8.01 7.26 7.39 -9.21% 36,009 27,072,328
2024-04-12 8.28 8.39 8.1 8.14 -0.37% 14,464 11,891,343
2024-04-11 8.01 8.44 7.99 8.17 -0.49% 14,981 12,370,658
2024-04-10 8.52 8.61 8.12 8.21 -3.98% 22,159 18,394,011
2024-04-09 8.42 8.65 8.33 8.55 +1.18% 19,964 16,935,882
2024-04-08 9.05 9.05 8.36 8.45 -6.73% 28,493 24,695,525
2024-04-03 9.32 9.36 8.9 9.06 -2.27% 21,785 19,751,435
2024-04-02 9.42 9.45 9.18 9.27 -1.8% 20,109 18,761,770
2024-04-01 9.19 9.44 9.18 9.44 +2.5% 28,852 26,893,264
2024-03-29 8.92 9.32 8.92 9.21 +3.37% 30,435 27,862,473
2024-03-28 8.53 9.06 8.42 8.91 +4.33% 25,009 22,086,879
2024-03-27 9.07 9.07 8.52 8.54 -4.9% 23,629 20,605,063
2024-03-26 9.19 9.35 8.72 8.98 -2.29% 25,979 23,370,364
2024-03-25 9.74 9.96 9.1 9.19 -5.74% 28,263 26,743,339
2024-03-22 9.88 10.06 9.5 9.75 -1.32% 30,270 29,428,992
2024-03-21 9.83 9.97 9.61 9.88 +0.61% 24,887 24,480,417
2024-03-20 9.59 9.84 9.57 9.82 +2.4% 22,245 21,604,526
2024-03-19 9.63 9.83 9.49 9.59 -0.21% 22,178 21,438,813
2024-03-18 9.43 9.62 9.31 9.61 +3.22% 25,061 23,722,826
2024-03-15 9.03 9.35 8.94 9.31 +2.42% 21,321 19,531,197
2024-03-14 9.25 9.35 8.92 9.09 -2.05% 17,280 15,798,277
2024-03-13 9.49 9.49 9.22 9.28 -0.64% 22,307 20,790,547
2024-03-12 9.14 9.34 9.09 9.34 +2.75% 23,973 22,158,169
2024-03-11 8.88 9.1 8.77 9.09 +2.02% 19,794 17,687,028
2024-03-08 8.62 8.94 8.62 8.91 +1.48% 19,944 17,586,615
2024-03-07 8.89 9.12 8.73 8.78 -1.35% 19,442 17,390,116
2024-03-06 8.6 9.04 8.58 8.9 +1.14% 24,416 21,524,482
2024-03-05 9.16 9.16 8.7 8.8 -3.93% 28,541 25,451,180
2024-03-04 9.3 9.58 8.9 9.16 -0.65% 34,567 31,725,983
2024-03-01 8.99 9.26 8.91 9.22 +3.25% 28,502 25,969,060
2024-02-29 8.4 9.06 8.36 8.93 +5.06% 43,116 37,998,457
2024-02-28 9.9 10.15 8.39 8.5 -13.97% 72,784 67,612,973
2024-02-27 9.54 9.89 9.4 9.88 +2.92% 35,246 33,909,862
2024-02-26 9.16 9.94 9 9.6 +4.58% 49,705 46,954,637
2024-02-23 8.61 9.19 8.46 9.18 +7.24% 41,036 36,313,501
2024-02-22 8.13 8.6 8.12 8.56 +6.87% 43,543 36,431,366
2024-02-21 7.65 8.44 7.51 8.01 +4.71% 54,582 43,964,629
2024-02-20 7.54 7.73 7.32 7.65 +1.32% 39,795 30,084,190
2024-02-19 7.15 7.66 7.15 7.55 +7.24% 63,744 47,015,460
2024-02-08 6.12 7.07 5.66 7.04 +15.03% 82,163 52,842,247
2024-02-07 6.85 6.85 5.95 6.12 -10.66% 81,282 51,168,095
2024-02-06 6.86 7.13 6.04 6.85 -3.11% 76,448 49,578,846
2024-02-05 8.67 8.68 7.07 7.07 -20.02% 66,486 49,421,036
2024-02-02 9.65 9.89 8.52 8.84 -7.82% 35,971 32,802,921
2024-02-01 9.79 9.87 9.34 9.59 -3.03% 31,466 30,270,749
2024-01-31 10.61 10.98 9.72 9.89 -9.18% 41,915 42,407,870
2024-01-30 11.27 11.39 10.85 10.89 -4.31% 19,245 21,374,878
2024-01-29 12.17 12.26 11.33 11.38 -5.95% 22,347 25,971,601
2024-01-26 12.12 12.36 12.06 12.1 +0.41% 17,829 21,703,591
2024-01-25 11.25 12.08 11.16 12.05 +7.11% 24,960 29,154,118
2024-01-24 11.25 11.47 10.81 11.25 +0.54% 23,182 25,872,973
2024-01-23 11.37 11.69 11.05 11.19 -2.19% 26,525 29,695,243
2024-01-22 12.45 12.45 11.32 11.44 -7.37% 23,607 28,069,901
2024-01-19 12.66 12.66 12.27 12.35 -2.06% 15,239 18,943,571
2024-01-18 12.84 13.09 12.32 12.61 -1.94% 26,124 32,842,073
2024-01-17 13.24 13.33 12.86 12.86 -2.8% 15,437 20,199,113
2024-01-16 13.31 13.37 12.92 13.23 -0.38% 18,067 23,760,621
2024-01-15 13.44 13.46 13.17 13.28 -0.97% 10,631 14,157,616
2024-01-12 13.79 13.8 13.4 13.41 -2.47% 17,392 23,628,897
2024-01-11 13.49 13.85 13.46 13.75 +1.48% 15,058 20,653,534
2024-01-10 13.81 13.88 13.45 13.55 -1.74% 15,663 21,324,236
2024-01-09 13.73 14 13.52 13.79 +1.25% 19,618 27,124,577
2024-01-08 13.92 14.06 13.54 13.62 -2.71% 13,745 18,913,029
2024-01-05 14.1 14.29 13.9 14 -0.36% 20,252 28,514,709
2024-01-04 14.28 14.28 13.96 14.05 -0.71% 13,920 19,637,747
2024-01-03 14.51 14.58 14.1 14.15 -2.62% 19,995 28,529,968
2024-01-02 14.4 14.69 14.36 14.53 +0.83% 26,893 38,970,485

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

ч┐ах╛ошВбф╗╜ 603123

近半年

ц╡╖хНЧцЬ║хЬ║ 600515

近半年

ф╕нхЯ║хБех║╖ 000972

2024年一季度

хПгхнРчкЦ 603589

2022-2023两年

хЯОхЬ░щжЩц▒Я 603887

近半年

хЕ┤шУЙчОпхвГ 000598

2024年一季度

х▒▒ше┐щлШщАЯ 000755

近期数据

хдзчж╣шКВц░┤ 300021

近三个月

хдйчЫоц╣Ц 603136

2023年全年

цЙмх╖ЮщЗСц│Й 603307

近半年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
芯片

хглхЕ░х╛о (600460)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
虚拟现实

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