шНпх║╖чФЯчЙй 688046

数据更新至:

添加到对比分析

14.26 +0.14%

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

14.26
+0.14% +0.02
14.43
开盘价
14.43
最高价
14.07
最低价
9,012
成交量
数据更新至: 2025-03-25

技术指标

14.47
MA5 (5日均线)
14.55
MA10 (10日均线)
14.97
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 14.43 14.43 14.07 14.26 +0.14% 9,012 12,778,462
2025-03-24 14.36 14.48 14.1 14.24 -0.28% 12,555 17,874,515
2025-03-21 14.81 14.81 14.23 14.28 -3.25% 16,385 23,677,646
2025-03-20 14.75 14.93 14.73 14.76 -0.34% 8,867 13,147,959
2025-03-19 14.85 15.08 14.73 14.81 -0.4% 13,999 20,866,295
2025-03-18 14.67 15.15 14.62 14.87 +1.57% 22,434 33,503,147
2025-03-17 14.56 14.86 14.39 14.64 +0.69% 28,345 41,497,938
2025-03-14 14.31 14.63 14.31 14.54 +0.97% 18,886 27,385,901
2025-03-13 14.63 14.77 14.33 14.4 -2.04% 16,025 23,153,703
2025-03-12 14.93 14.94 14.66 14.7 -0.74% 13,006 19,237,610
2025-03-11 14.68 14.88 14.51 14.81 +0.14% 26,063 38,269,304
2025-03-10 15.57 15.77 14.7 14.79 -4.58% 46,472 69,540,669
2025-03-07 16.03 16.03 15.32 15.5 -2.7% 20,044 31,096,456
2025-03-06 15.63 16.07 15.45 15.93 +2.25% 22,281 35,440,492
2025-03-05 15.55 15.7 15.35 15.58 -0.83% 16,255 25,256,204
2025-03-04 15.43 15.82 15.32 15.71 +2.21% 19,059 29,848,037
2025-03-03 15.36 15.84 15.11 15.37 +0.79% 25,176 39,167,798
2025-02-28 15.47 15.77 15.18 15.25 -1.55% 56,964 88,197,112
2025-02-27 15.57 15.81 15.27 15.49 -0.39% 34,687 53,772,632
2025-02-26 15.6 15.75 15.22 15.55 -0.32% 40,659 63,014,377
2025-02-25 15.98 15.99 15.53 15.6 -3.23% 37,238 58,610,998
2025-02-24 16.62 16.76 15.71 16.12 -3.53% 42,273 68,363,074
2025-02-21 16.8 17.07 16.41 16.71 -0.06% 30,318 50,742,670
2025-02-20 16.29 16.87 16.01 16.72 +3.08% 42,515 70,675,774
2025-02-19 15.64 16.44 15.41 16.22 +3.71% 34,842 56,255,724
2025-02-18 15.78 15.89 15.48 15.64 -0.7% 22,033 34,598,881
2025-02-17 15.95 16.27 15.54 15.75 -0.32% 27,665 43,975,673
2025-02-14 15.09 15.95 15.01 15.8 +4.57% 56,756 88,474,945
2025-02-13 15.71 15.89 14.95 15.11 -3.82% 45,351 69,398,961
2025-02-12 14.9 15.88 14.75 15.71 +5.15% 51,141 79,178,394
2025-02-11 14.86 15.31 14.58 14.94 +0.27% 44,698 66,810,215
2025-02-10 14.09 14.9 13.98 14.9 +6.81% 59,404 87,054,678
2025-02-07 13.39 14.26 13.3 13.95 +4.18% 41,047 57,319,461
2025-02-06 13.3 13.47 13.04 13.39 +0.68% 15,257 20,276,326
2025-02-05 13.14 13.45 13.06 13.3 +1.84% 10,778 14,263,912
2025-01-27 13.53 13.63 13.05 13.06 -3.19% 19,723 26,127,253
2025-01-24 13.86 13.99 13.42 13.49 -2.88% 14,008 19,050,613
2025-01-23 13.58 13.96 13.56 13.89 +3.04% 20,098 27,815,518
2025-01-22 13.69 13.78 13.3 13.48 -1.53% 11,682 15,727,282
2025-01-21 13.74 13.91 13.46 13.69 +1.11% 17,238 23,613,344
2025-01-20 13.2 13.65 13.05 13.54 +3.68% 22,886 30,663,219
2025-01-17 12.85 13.22 12.7 13.06 +2.75% 17,250 22,460,915
2025-01-16 12.83 13.02 12.69 12.71 -1.32% 10,196 13,102,589
2025-01-15 13.06 13.06 12.79 12.88 -1.38% 7,396 9,502,368
2025-01-14 12.71 13.08 12.71 13.06 +2.27% 13,510 17,470,716
2025-01-13 12.52 12.94 12.37 12.77 +0.63% 7,768 9,892,263
2025-01-10 12.9 13.04 12.62 12.69 -1.7% 12,051 15,436,133
2025-01-09 12.54 13 12.49 12.91 +2.7% 15,509 19,974,427
2025-01-08 12.36 12.7 12.3 12.57 +0.96% 17,099 21,443,599
2025-01-07 12.29 12.48 12.2 12.45 +2.13% 17,823 22,050,681
2025-01-06 12.48 12.61 12.07 12.19 -0.41% 12,676 15,635,851
2025-01-03 12.5 12.77 12.2 12.24 -1.92% 15,948 19,984,949
2025-01-02 12.89 12.94 12.34 12.48 -2.88% 19,839 25,164,539
2024-12-31 13.17 13.32 12.8 12.85 -2.58% 14,051 18,278,866
2024-12-30 13.43 13.43 13.16 13.19 -1.79% 11,678 15,521,779
2024-12-27 13.41 13.59 13.28 13.43 +0.15% 12,149 16,357,103
2024-12-26 13.41 13.55 13.28 13.41 -0.89% 9,979 13,419,533
2024-12-25 13.79 13.79 13.2 13.53 -1.24% 23,373 31,388,367
2024-12-24 13.01 13.77 13.01 13.7 +3.16% 22,193 30,184,384
2024-12-23 13.95 14.11 13.28 13.28 -4.46% 21,557 29,172,740
2024-12-20 13.92 14.14 13.8 13.9 -0.22% 14,049 19,640,363
2024-12-19 13.91 14.21 13.76 13.93 -1% 20,457 28,512,838
2024-12-18 14.18 14.24 13.94 14.07 -0.78% 20,192 28,485,152
2024-12-17 13.99 14.28 13.76 14.18 +0.57% 36,131 50,924,093
2024-12-16 14.11 14.22 13.88 14.1 -0.14% 21,327 29,940,084
2024-12-13 14.4 14.4 14.05 14.12 -2.62% 45,359 64,301,922
2024-12-12 14.51 14.65 14.35 14.5 -0.34% 27,256 39,526,681
2024-12-11 14.53 14.74 14.44 14.55 0% 32,003 46,596,509
2024-12-10 15.22 15.25 14.5 14.55 -1.95% 38,560 57,383,840
2024-12-09 14.98 15.35 14.56 14.84 +0.54% 55,503 82,951,427
2024-12-06 14.6 14.85 14.17 14.76 +0.75% 34,570 50,492,882
2024-12-05 14.08 14.85 14 14.65 +3.53% 44,585 65,066,809
2024-12-04 14.32 14.41 14.12 14.15 -1.19% 29,736 42,441,727
2024-12-03 14.26 14.46 14.07 14.32 -0.14% 29,017 41,403,866
2024-12-02 13.89 14.43 13.81 14.34 +3.46% 39,749 56,520,096
2024-11-29 13.49 14.09 13.43 13.86 +2.51% 33,526 46,467,011
2024-11-28 13.66 13.72 13.46 13.52 -1.1% 18,945 25,730,669
2024-11-27 13.06 13.73 12.78 13.67 +5.15% 32,149 42,712,219
2024-11-26 13 13.35 12.93 13 -0.61% 19,754 25,936,260
2024-11-25 12.81 13.14 12.68 13.08 +1.08% 31,149 40,288,175
2024-11-22 13.7 13.82 12.93 12.94 -5.69% 39,678 52,639,273
2024-11-21 13.86 14.07 13.59 13.72 -1.08% 23,659 32,592,754
2024-11-20 13.39 14.18 13.3 13.87 +2.66% 44,616 61,927,006
2024-11-19 13.04 13.53 12.99 13.51 +4.73% 34,904 46,356,929
2024-11-18 13.51 13.51 12.76 12.9 -3.87% 46,359 60,918,295
2024-11-15 13.65 13.92 13.37 13.42 -2.04% 39,325 54,007,012
2024-11-14 14.33 14.34 13.65 13.7 -4.53% 56,084 78,361,881
2024-11-13 14.7 14.85 14.04 14.35 -2.84% 56,102 80,417,572
2024-11-12 15 15.32 14.56 14.77 -1.01% 72,434 108,383,211
2024-11-11 14.29 14.98 14.25 14.92 +4.12% 58,714 86,077,062
2024-11-08 14.6 14.87 14.27 14.33 +0.35% 75,087 109,568,077
2024-11-07 13.62 14.37 13.62 14.28 +3.63% 57,795 81,629,506
2024-11-06 14.13 14.13 13.6 13.78 -1.57% 74,756 103,481,474
2024-11-05 13.25 14.13 13.18 14 +4.87% 76,614 105,851,977
2024-11-04 13.12 13.45 12.93 13.35 +1.75% 44,508 58,877,272
2024-11-01 13.16 13.33 12.82 13.12 -0.3% 57,653 75,105,071
2024-10-31 13.52 13.52 12.98 13.16 -3.94% 91,268 120,452,923
2024-10-30 13.59 13.75 13.3 13.7 -0.44% 48,291 65,277,277
2024-10-29 14.35 14.54 13.6 13.76 -4.18% 77,557 108,270,335
2024-10-28 14.57 14.6 13.8 14.36 -0.28% 115,726 163,719,301
2024-10-25 13.05 14.85 12.82 14.4 +11.11% 158,698 220,686,656
2024-10-24 13.06 13.7 12.91 12.96 -0.69% 98,956 131,606,397
2024-10-23 12.75 13.23 12.61 13.05 +2.35% 67,529 87,535,156
2024-10-22 12.84 12.95 12.55 12.75 -0.62% 61,973 79,139,962
2024-10-21 12.69 13 12.56 12.83 +2.07% 83,099 106,261,761
2024-10-18 11.99 13 11.99 12.57 +4.4% 82,022 102,039,725
2024-10-17 12.2 12.55 12 12.04 -0.58% 62,201 76,220,889
2024-10-16 12.2 12.43 12.02 12.11 -1.62% 47,897 58,548,104
2024-10-15 12.87 13.06 12.24 12.31 -4.94% 86,628 109,315,082
2024-10-14 13.6 13.6 12.5 12.95 -2.12% 86,245 110,248,139
2024-10-11 13.62 13.87 13 13.23 -2.72% 41,200 54,842,705
2024-10-10 13.94 14.43 13.52 13.6 -0.87% 59,868 83,545,668
2024-10-09 15.7 15.7 13.21 13.72 -15.31% 132,976 189,116,299
2024-10-08 17.29 17.7 15.01 16.2 +9.53% 115,309 186,550,102
2024-09-30 13.31 15.2 13.15 14.79 +16.37% 80,492 114,907,348
2024-09-27 11.95 12.8 11.86 12.71 +9.19% 25,688 31,547,508
2024-09-26 11.4 11.7 11.14 11.64 +3.1% 29,679 33,949,526
2024-09-25 11.45 11.55 11.21 11.29 -0.18% 30,991 35,398,815
2024-09-24 11.09 11.39 10.84 11.31 +2.63% 22,824 25,524,567
2024-09-23 11.39 11.44 10.92 11.02 -0.81% 19,012 21,218,798
2024-09-20 11.24 11.24 10.94 11.11 -1.07% 16,275 18,033,895
2024-09-19 11.01 11.58 10.99 11.23 +0.63% 20,103 22,664,347
2024-09-18 11.22 11.22 10.8 11.16 -0.27% 24,421 26,866,034
2024-09-13 11.35 11.41 11.11 11.19 -1.5% 14,037 15,763,693
2024-09-12 11.52 11.78 11.35 11.36 -1.73% 20,039 23,035,795
2024-09-11 10.9 11.63 10.9 11.56 +4.9% 36,771 42,027,874
2024-09-10 10.97 11.2 10.69 11.02 -0.27% 23,757 25,875,885
2024-09-09 10.92 11.25 10.77 11.05 +2.22% 34,256 37,900,778
2024-09-06 11.32 11.48 10.78 10.81 -5.26% 22,960 25,231,667
2024-09-05 11.39 11.45 11.2 11.41 +1.88% 23,282 26,442,427
2024-09-04 10.8 11.54 10.75 11.2 +3.7% 37,649 42,333,644
2024-09-03 10.94 11.11 10.75 10.8 +0.09% 18,714 20,450,625
2024-09-02 10.87 11.03 10.7 10.79 -1.1% 28,795 31,233,092
2024-08-30 10.71 11.09 10.62 10.91 +1.77% 37,507 40,968,703
2024-08-29 10.05 10.9 9.84 10.72 +8.94% 63,895 67,554,460
2024-08-28 9.67 9.86 9.51 9.84 +1.65% 19,402 18,878,708
2024-08-27 9.61 9.85 9.56 9.68 +0.62% 14,192 13,732,756
2024-08-26 9.5 9.79 9.48 9.62 +0.63% 15,726 15,151,284
2024-08-23 9.7 9.79 9.49 9.56 -1.95% 18,749 17,986,300
2024-08-22 9.77 9.91 9.68 9.75 -1.12% 12,881 12,605,785
2024-08-21 9.99 10.08 9.77 9.86 -1.3% 20,673 20,405,058
2024-08-20 10.13 10.31 9.89 9.99 -2.25% 16,616 16,698,430
2024-08-19 10.43 10.53 10.18 10.22 -1.35% 17,050 17,561,883
2024-08-16 10.34 10.49 10.21 10.36 +0.19% 17,448 18,090,723
2024-08-15 10.44 10.55 10.04 10.34 +0.1% 32,049 32,996,282
2024-08-14 10.53 10.93 10.31 10.33 -5.06% 33,343 34,764,703
2024-08-13 10.9 10.9 10.59 10.88 +0.09% 13,322 14,297,923
2024-08-12 11.03 11.05 10.73 10.87 -0.09% 20,945 22,857,692
2024-08-09 11.3 11.35 10.72 10.88 -3.29% 62,976 68,657,382
2024-08-08 11.56 11.67 11.22 11.25 -2.6% 24,510 27,818,038
2024-08-07 11.5 11.75 11.33 11.55 -1.45% 34,636 39,929,601
2024-08-06 11.32 11.8 11.2 11.72 +4.46% 32,327 37,215,851
2024-08-05 11.35 11.83 11.19 11.22 -1.32% 41,359 47,689,116
2024-08-02 11.4 11.88 11.21 11.37 +0.09% 43,058 50,078,112
2024-08-01 11.34 11.48 11.2 11.36 +0.35% 19,670 22,347,284
2024-07-31 10.64 11.45 10.54 11.32 +5.4% 35,132 39,054,848
2024-07-30 10.62 11.14 10.6 10.74 +0.94% 28,024 30,485,493
2024-07-29 10.74 10.8 10.46 10.64 -0.93% 12,176 12,927,808
2024-07-26 10.27 10.85 10.26 10.74 +4.58% 35,114 37,143,217
2024-07-25 10.1 10.48 10.09 10.27 +0.69% 19,282 19,842,994
2024-07-24 10.59 10.69 10.18 10.2 -4.14% 27,766 28,638,156
2024-07-23 10.91 10.92 10.6 10.64 -3.1% 30,968 33,264,672
2024-07-22 10.43 11.19 10.31 10.98 +5.98% 52,668 57,474,008
2024-07-19 10.11 10.45 10.1 10.36 +1.67% 22,116 22,815,841
2024-07-18 9.92 10.31 9.77 10.19 +1.8% 32,195 32,228,184
2024-07-17 9.62 10.1 9.62 10.01 +3.2% 23,799 23,695,485
2024-07-16 9.83 9.86 9.6 9.7 -0.21% 18,598 18,120,425
2024-07-15 10.23 10.24 9.7 9.72 -4.99% 23,679 23,370,641
2024-07-12 9.8 10.47 9.8 10.23 +4.71% 60,417 61,287,660
2024-07-11 9.47 9.88 9.46 9.77 +4.72% 23,210 22,567,992
2024-07-10 9.21 9.55 9.08 9.33 +2.08% 29,531 27,714,962
2024-07-09 9.38 9.47 9.09 9.14 -2.56% 34,765 32,194,824
2024-07-08 9.83 9.83 9.3 9.38 -4.48% 23,826 22,600,494
2024-07-05 9.6 9.9 9.42 9.82 +3.26% 22,802 22,040,713
2024-07-04 9.97 9.97 9.48 9.51 -3.45% 20,727 19,980,428
2024-07-03 10.01 10.05 9.78 9.85 -1.4% 18,256 18,064,299
2024-07-02 10.14 10.29 9.94 9.99 -2.06% 18,474 18,646,077
2024-07-01 10.22 10.35 9.8 10.2 -0.2% 31,352 31,416,495
2024-06-28 10.48 10.69 10.17 10.22 -2.39% 26,303 27,392,304
2024-06-27 11.05 11.05 10.43 10.47 -4.3% 22,974 24,438,238
2024-06-26 10.64 10.99 10.58 10.94 +1.77% 23,442 25,313,895
2024-06-25 10.71 10.8 10.54 10.75 +0.47% 23,807 25,369,385
2024-06-24 11.2 11.2 10.62 10.7 -4.72% 44,267 48,000,673
2024-06-21 11.07 11.43 10.96 11.23 +0.72% 23,814 26,737,278
2024-06-20 11.21 11.52 11.01 11.15 +1% 44,560 50,079,661
2024-06-19 11.22 11.29 11.01 11.04 -1.34% 30,288 33,695,888
2024-06-18 11.56 11.66 11.12 11.19 -3.53% 41,930 47,685,318
2024-06-17 11.71 11.73 11.43 11.6 -1.44% 40,583 46,999,619
2024-06-14 11.96 12.04 11.77 11.77 -1.59% 39,357 46,679,323
2024-06-13 12.09 12.18 11.87 11.96 -0.91% 34,185 40,979,973
2024-06-12 11.76 12.23 11.76 12.07 +2.12% 41,451 49,980,649
2024-06-11 11.43 11.88 11.06 11.82 +1.81% 40,215 46,369,415
2024-06-07 11.5 11.88 11.36 11.61 +1.75% 32,704 37,966,036
2024-06-06 11.57 11.75 11.35 11.41 -2.14% 36,403 41,949,204
2024-06-05 11.58 11.9 11.34 11.66 +2.19% 40,192 46,914,512
2024-06-04 11.35 11.51 11.2 11.41 +0.09% 39,103 44,425,631
2024-06-03 11.69 11.69 11.28 11.4 -2.15% 41,483 47,687,264
2024-05-31 11.42 11.71 11.37 11.65 +2.82% 44,006 50,878,128
2024-05-30 11.22 11.44 11.1 11.33 +0.71% 33,539 37,840,304
2024-05-29 11.3 11.49 11.2 11.25 -0.97% 48,184 54,583,789
2024-05-28 10.98 11.61 10.9 11.36 +2.9% 59,628 67,663,451
2024-05-27 10.76 11.12 10.56 11.04 +2.22% 55,457 59,702,428
2024-05-24 11.09 11.09 10.75 10.8 -1.91% 55,962 60,746,438
2024-05-23 11.48 11.48 10.9 11.01 -3.76% 52,975 58,760,404
2024-05-22 11.35 11.54 11.29 11.44 +0.35% 27,918 31,851,978
2024-05-21 11.62 11.62 11.22 11.4 -1.47% 38,720 43,888,347
2024-05-20 11.72 11.95 11.52 11.57 -0.69% 40,861 47,812,140
2024-05-17 11.57 11.75 11.41 11.65 +1.48% 29,970 34,699,659
2024-05-16 11.82 11.83 11.41 11.48 -1.96% 42,554 49,436,459
2024-05-15 11.99 12.12 11.65 11.71 -3.38% 40,102 47,275,768
2024-05-14 11.99 12.35 11.83 12.12 +1.59% 37,750 45,952,616
2024-05-13 12.8 12.95 11.85 11.93 -5.17% 69,625 84,570,751
2024-05-10 13.03 13.08 12.43 12.58 -3.01% 52,694 66,631,953
2024-05-09 12.91 13.25 12.71 12.97 +1.25% 47,550 61,897,972
2024-05-08 13.03 13.28 12.77 12.81 -1.69% 44,167 57,196,628
2024-05-07 12.86 13.08 12.82 13.03 +1.24% 25,683 33,295,946
2024-05-06 12.9 13.12 12.77 12.87 +1.18% 57,418 74,235,026
2024-04-30 13.03 13.03 12.54 12.72 -2.45% 41,840 53,332,462
2024-04-29 12.45 13.13 12.26 13.04 +5.67% 50,659 64,784,726
2024-04-26 12.25 12.54 11.97 12.34 +1.98% 34,050 41,842,951
2024-04-25 11.92 12.33 11.81 12.1 +1.77% 21,291 25,815,152
2024-04-24 11.92 11.94 11.63 11.89 +0.08% 25,807 30,475,164
2024-04-23 11.3 12.02 11.24 11.88 +5.13% 46,872 54,750,825
2024-04-22 11.08 11.56 11.06 11.3 +0.62% 25,519 28,976,700
2024-04-19 11.27 11.49 11.14 11.23 -1.75% 27,705 31,148,923
2024-04-18 11.59 11.64 11.17 11.43 -0.44% 29,807 34,168,608
2024-04-17 11.5 11.81 11.23 11.48 +3.7% 45,902 52,664,004
2024-04-16 11.74 11.83 11.05 11.07 -6.27% 43,484 49,130,411
2024-04-15 12.18 12.41 11.66 11.81 -3.98% 29,436 35,155,141
2024-04-12 12.55 12.71 12.22 12.3 -2.07% 25,365 31,337,671
2024-04-11 12.78 13.05 12.47 12.56 -2.26% 25,514 32,461,638
2024-04-10 13.26 13.26 12.69 12.85 -3.02% 29,036 37,415,200
2024-04-09 12.51 13.3 12.13 13.25 +5.49% 52,011 66,368,662
2024-04-08 13 13.1 12.46 12.56 -3.53% 34,311 43,404,544
2024-04-03 13.09 13.2 12.87 13.02 -0.53% 23,412 30,549,352
2024-04-02 13.58 13.58 12.9 13.09 -3.25% 40,456 53,120,268
2024-04-01 13.07 13.6 12.9 13.53 +5.21% 37,017 49,225,330
2024-03-29 13.04 13.24 12.52 12.86 -1.91% 44,545 56,973,017
2024-03-28 13.13 13.35 13.01 13.11 0% 27,345 36,018,023
2024-03-27 13.42 13.6 13.1 13.11 -2.09% 22,414 29,980,664
2024-03-26 13.7 13.81 13.25 13.39 -1.9% 20,648 27,797,529
2024-03-25 14 14.24 13.56 13.65 -3.19% 54,130 74,903,435
2024-03-22 14.73 14.81 14.1 14.1 -4.34% 44,308 63,579,366
2024-03-21 14.95 15 14.6 14.74 -1.01% 22,803 33,747,393
2024-03-20 14.8 15.21 14.61 14.89 +0.61% 28,956 43,212,565
2024-03-19 15.26 15.27 14.78 14.8 -3.14% 38,595 57,746,762
2024-03-18 16.07 16.07 15 15.28 -2.68% 74,014 112,749,156
2024-03-15 15.52 16.06 15.2 15.7 +1.09% 52,673 82,819,180
2024-03-14 15.8 16.27 15.4 15.53 +8.75% 102,154 161,767,952
2024-03-13 14.48 14.48 14.1 14.28 -0.63% 13,875 19,829,088
2024-03-12 14.19 14.77 14.19 14.37 +1.27% 25,281 36,594,630
2024-03-11 13.5 14.3 13.35 14.19 +5.35% 36,676 51,088,052
2024-03-08 13.13 13.58 13.13 13.47 +2.43% 30,912 41,393,609
2024-03-07 13.62 13.63 13.13 13.15 -3.52% 33,554 44,733,890
2024-03-06 13.21 13.8 13.12 13.63 +0.07% 28,878 38,973,711
2024-03-05 13.8 13.8 13.46 13.62 -1.59% 38,861 53,003,158
2024-03-04 14 14.25 13.53 13.84 +2.14% 60,263 83,504,290
2024-03-01 13.66 13.66 13.28 13.55 +0.22% 28,441 38,275,306
2024-02-29 12.91 13.65 12.89 13.52 +3.28% 62,837 83,838,680
2024-02-28 14.2 14.67 12.95 13.09 -7.95% 86,316 118,071,189
2024-02-27 13.72 14.24 13.72 14.22 +3.04% 41,481 57,963,107
2024-02-26 13.6 14.11 13.37 13.8 +1.85% 44,073 60,652,927
2024-02-23 13.35 13.62 13.03 13.55 +2.26% 27,208 36,277,221
2024-02-22 13.1 13.41 13.03 13.25 0% 28,585 37,723,378
2024-02-21 12.54 13.81 12.23 13.25 +4.83% 60,162 79,481,454
2024-02-20 12.26 12.82 12.06 12.64 +2.93% 54,043 67,011,069
2024-02-19 12.83 13.12 12.02 12.28 -3.91% 66,221 82,582,980
2024-02-08 12.19 13.61 12.09 12.78 +3.99% 65,552 85,155,623
2024-02-07 11.98 12.8 11.83 12.29 +2.42% 59,289 73,177,157
2024-02-06 10.69 12.13 10.1 12 +9.99% 79,263 88,717,364
2024-02-05 11.5 11.81 10.5 10.91 -7.62% 72,523 80,133,885
2024-02-02 12.96 13.14 11.47 11.81 -8.02% 77,769 95,006,026
2024-02-01 12.65 13.65 12.26 12.84 +1.1% 57,893 74,753,777
2024-01-31 13.58 13.58 12.65 12.7 -5.08% 49,010 63,593,242
2024-01-30 13.79 13.88 13.34 13.38 -3.67% 43,098 58,463,820
2024-01-29 14.39 15.07 13.88 13.89 -0.64% 84,805 121,006,076
2024-01-26 15.82 15.89 13.89 13.98 -11.01% 67,029 98,040,123
2024-01-25 15.45 15.9 15.17 15.71 +1.68% 19,242 29,855,892
2024-01-24 15.5 15.78 14.85 15.45 -0.19% 24,582 37,602,149
2024-01-23 15.92 15.92 14.88 15.48 -1.46% 53,666 82,074,842
2024-01-22 17.12 17.3 15.62 15.71 -9.97% 39,754 64,862,812
2024-01-19 17.56 17.73 17.1 17.45 -0.63% 16,785 29,122,852
2024-01-18 17.63 17.88 17 17.56 -1.79% 16,033 27,862,368
2024-01-17 18.07 18.3 17.73 17.88 -1% 16,598 29,917,833
2024-01-16 18.16 18.16 17.81 18.06 -0.44% 9,071 16,302,484
2024-01-15 18.18 18.55 17.92 18.14 +0.78% 11,737 21,430,126
2024-01-12 18.48 18.48 18 18 -1.64% 6,033 10,999,325
2024-01-11 18.5 18.57 17.9 18.3 +1.72% 16,237 29,518,136
2024-01-10 18.33 18.4 17.97 17.99 -1.32% 14,010 25,413,107
2024-01-09 18.84 18.95 17.98 18.23 -2.93% 18,991 34,700,304
2024-01-08 18.67 19.08 18.51 18.78 +0.43% 13,688 25,842,283
2024-01-05 19.12 19.26 18.6 18.7 -1.94% 9,296 17,532,806
2024-01-04 18.7 19.18 18.34 19.07 +2.69% 17,013 32,177,864
2024-01-03 18.71 18.96 18.2 18.57 -1.38% 17,878 33,191,619
2024-01-02 20 20.11 18.71 18.83 -6.55% 31,992 61,462,253

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

щХ┐хЕЙхНОшКп 688048

2022-2023两年

чеЮх╖ешВбф╗╜ 688233

近半年

ф╜░ч╗┤хнШхВи 688525

2024年一季度

х╝АшГ╜хБех║╖ 300272

2023年全年

хМЧхдзхМ╗шНп 000788

2024年至今

ф╣Эх╖Юф╕Аш╜и 688485

2024年一季度

хК▓цЛУшВбф╗╜ 300400

近三个月

хЫ╜щВжхМ╗шНп 605507

2022-2023两年

хоЬщАЪф╕Цч║к 300310

近期数据

х║╖шКЭшНпф╕Ъ 300086

2024年一季度

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
元宇宙
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

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