ф╕Йш╛╛шЖЬ 688101

数据更新至:

添加到对比分析

13.92 +1.83%

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

13.92
+1.83% +0.25
13.7
开盘价
13.98
最高价
13.62
最低价
13,444
成交量
数据更新至: 2025-03-25

技术指标

13.80
MA5 (5日均线)
13.75
MA10 (10日均线)
13.76
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 13.7 13.98 13.62 13.92 +1.83% 13,444 18,645,842
2025-03-24 13.79 13.89 13.5 13.67 -0.94% 20,061 27,397,036
2025-03-21 13.71 14.04 13.7 13.8 0% 28,183 39,183,440
2025-03-20 13.86 13.91 13.71 13.8 -0.14% 14,752 20,356,849
2025-03-19 14 14.05 13.75 13.82 -1.71% 19,333 26,813,302
2025-03-18 13.92 14.1 13.81 14.06 +1.44% 23,314 32,641,652
2025-03-17 13.76 13.91 13.6 13.86 +1.46% 19,192 26,505,483
2025-03-14 13.49 13.7 13.38 13.66 +1.71% 18,565 25,173,218
2025-03-13 13.52 13.57 13.31 13.43 -0.67% 16,121 21,599,091
2025-03-12 13.61 13.63 13.48 13.52 -0.59% 15,616 21,128,240
2025-03-11 13.5 13.66 13.43 13.6 -0.15% 20,030 27,131,031
2025-03-10 13.63 13.74 13.38 13.62 -2.58% 36,341 49,216,906
2025-03-07 13.86 14.11 13.86 13.98 +0.58% 23,928 33,539,663
2025-03-06 13.81 13.99 13.77 13.9 +0.94% 22,799 31,669,546
2025-03-05 13.86 13.93 13.68 13.77 -1.01% 15,100 20,821,570
2025-03-04 13.69 13.97 13.64 13.91 +1.53% 19,364 26,871,220
2025-03-03 13.6 13.84 13.6 13.7 +0.96% 17,921 24,570,180
2025-02-28 13.9 13.95 13.57 13.57 -2.86% 28,802 39,537,660
2025-02-27 13.74 13.99 13.6 13.97 +1.9% 31,597 43,512,313
2025-02-26 13.81 14.03 13.61 13.71 +2.01% 42,703 58,820,553
2025-02-25 13.26 13.48 13.26 13.44 +0.67% 12,222 16,360,427
2025-02-24 13.38 13.45 13.26 13.35 -0.07% 16,182 21,633,108
2025-02-21 13.12 13.41 13.06 13.36 +1.83% 19,289 25,535,263
2025-02-20 13.06 13.16 13 13.12 +0.15% 11,776 15,415,048
2025-02-19 12.97 13.11 12.9 13.1 +1.24% 16,993 22,135,157
2025-02-18 13.24 13.26 12.87 12.94 -2.34% 14,984 19,584,214
2025-02-17 13.25 13.33 13.18 13.25 +0.15% 13,825 18,325,138
2025-02-14 13.27 13.32 13.18 13.23 -0.3% 9,051 11,981,249
2025-02-13 13.39 13.4 13.22 13.27 -0.75% 9,718 12,908,956
2025-02-12 13.31 13.44 13.19 13.37 +0.6% 13,362 17,839,727
2025-02-11 13.36 13.36 13.2 13.29 -0.37% 11,963 15,867,495
2025-02-10 13.31 13.37 13.24 13.34 +0.15% 11,503 15,312,550
2025-02-07 13.14 13.38 13.07 13.32 +1.45% 25,120 33,316,770
2025-02-06 12.91 13.16 12.83 13.13 +1.23% 13,034 16,978,524
2025-02-05 13 13.01 12.81 12.97 +0.46% 8,148 10,551,353
2025-01-27 13 13.14 12.9 12.91 -0.31% 7,927 10,327,638
2025-01-24 12.9 13.01 12.78 12.95 +1.01% 9,019 11,644,381
2025-01-23 12.88 13.06 12.82 12.82 +0.23% 12,491 16,163,659
2025-01-22 13.04 13.04 12.75 12.79 -1.46% 10,533 13,508,948
2025-01-21 13.01 13.05 12.8 12.98 -0.08% 11,203 14,514,999
2025-01-20 12.97 13 12.88 12.99 +0.78% 12,085 15,653,708
2025-01-17 12.75 12.96 12.71 12.89 +1.1% 14,162 18,255,341
2025-01-16 12.86 12.95 12.61 12.75 -0.47% 14,652 18,694,943
2025-01-15 12.77 12.88 12.64 12.81 +0.16% 7,724 9,877,550
2025-01-14 12.36 12.79 12.36 12.79 +3.31% 12,791 16,179,372
2025-01-13 12.37 12.5 12.25 12.38 +0.81% 7,384 9,163,868
2025-01-10 12.53 12.6 12.28 12.28 -2% 7,725 9,581,280
2025-01-09 12.51 12.62 12.5 12.53 -0.48% 6,180 7,767,250
2025-01-08 12.64 12.65 12.25 12.59 -0.55% 9,002 11,245,068
2025-01-07 12.46 12.74 12.37 12.66 +1.85% 10,266 12,853,146
2025-01-06 12.48 12.64 12.28 12.43 -0.32% 8,476 10,538,312
2025-01-03 12.85 12.88 12.45 12.47 -2.35% 15,035 18,961,919
2025-01-02 13.1 13.18 12.65 12.77 -2.44% 14,781 19,131,445
2024-12-31 13.38 13.41 13.06 13.09 -2.09% 13,584 17,967,624
2024-12-30 13.4 13.46 13.18 13.37 -0.96% 13,884 18,533,976
2024-12-27 13.44 13.63 13.38 13.5 +0.67% 14,158 19,174,995
2024-12-26 13.35 13.54 13.33 13.41 0% 15,345 20,630,211
2024-12-25 13.58 13.59 13.27 13.41 -1.25% 15,911 21,274,615
2024-12-24 13.46 13.64 13.43 13.58 +0.97% 9,455 12,799,010
2024-12-23 13.8 13.82 13.38 13.45 -3.17% 15,660 21,257,242
2024-12-20 13.67 14.06 13.65 13.89 +1.39% 20,882 28,999,976
2024-12-19 13.6 13.72 13.48 13.7 +0.15% 13,186 17,946,798
2024-12-18 13.59 13.8 13.51 13.68 +0.74% 11,403 15,604,032
2024-12-17 14.15 14.15 13.51 13.58 -4.03% 34,826 47,864,162
2024-12-16 14.2 14.32 14.08 14.15 -0.14% 14,224 20,216,792
2024-12-13 14.71 14.71 14.14 14.17 -3.93% 37,071 53,337,401
2024-12-12 14.41 14.84 14.29 14.75 +2.64% 38,799 56,555,095
2024-12-11 14.28 14.38 14.25 14.37 +0.84% 20,355 29,167,908
2024-12-10 14.57 14.66 14.21 14.25 +0.28% 27,476 39,624,600
2024-12-09 14.49 14.49 14.08 14.21 -0.91% 23,264 33,226,649
2024-12-06 13.97 14.55 13.88 14.34 +2.8% 34,886 49,731,635
2024-12-05 13.83 14.01 13.78 13.95 +0.72% 13,154 18,318,810
2024-12-04 14.13 14.14 13.79 13.85 -2.05% 18,509 25,910,467
2024-12-03 14.12 14.21 13.97 14.14 +0.5% 19,604 27,628,467
2024-12-02 13.86 14.15 13.86 14.07 +1.52% 23,480 32,837,582
2024-11-29 13.77 13.97 13.62 13.86 +0.65% 21,827 30,172,858
2024-11-28 13.64 14.02 13.57 13.77 +1.1% 26,620 36,781,018
2024-11-27 13.53 13.65 13.16 13.62 +0.44% 24,170 32,450,187
2024-11-26 13.7 13.83 13.51 13.56 -1.53% 19,951 27,227,249
2024-11-25 13.76 13.87 13.48 13.77 -0.72% 29,155 39,862,204
2024-11-22 14.7 14.86 13.86 13.87 -5.65% 59,393 85,107,927
2024-11-21 13.98 14.99 13.96 14.7 +5.53% 78,441 114,929,552
2024-11-20 13.74 13.96 13.74 13.93 +1.02% 18,734 25,955,494
2024-11-19 13.54 13.83 13.46 13.79 +2.3% 17,666 24,085,003
2024-11-18 13.78 13.9 13.41 13.48 -1.61% 23,708 32,325,828
2024-11-15 14.08 14.17 13.69 13.7 -2.7% 29,333 40,784,326
2024-11-14 14.75 14.76 14.05 14.08 -4.28% 35,435 50,718,199
2024-11-13 14.67 14.79 14.42 14.71 +1.45% 25,072 36,671,867
2024-11-12 14.99 15 14.41 14.5 -2.88% 37,395 55,100,122
2024-11-11 14.44 14.99 14.35 14.93 +3.39% 45,912 67,885,546
2024-11-08 14.5 14.59 14.4 14.44 +0.14% 43,113 62,438,453
2024-11-07 14.16 14.47 14.01 14.42 +1.76% 35,066 50,266,717
2024-11-06 14.18 14.3 13.99 14.17 +0.14% 33,460 47,381,357
2024-11-05 13.75 14.22 13.7 14.15 +2.91% 28,912 40,543,932
2024-11-04 13.62 13.76 13.49 13.75 +1.78% 17,096 23,397,087
2024-11-01 13.88 13.98 13.46 13.51 -3.22% 27,380 37,332,072
2024-10-31 13.81 14.13 13.81 13.96 +0.07% 31,360 43,883,487
2024-10-30 14 14.08 13.6 13.95 -3.79% 44,655 62,097,922
2024-10-29 14.71 14.88 14.49 14.5 -1.49% 24,940 36,410,887
2024-10-28 14.48 14.73 14.43 14.72 +1.66% 25,731 37,509,697
2024-10-25 14.09 14.58 14.09 14.48 +2.62% 28,053 40,389,348
2024-10-24 14.26 14.3 14.02 14.11 -2.35% 28,066 39,774,934
2024-10-23 14.28 14.97 14.03 14.45 +1.05% 53,834 78,107,236
2024-10-22 13.92 14.45 13.82 14.3 +2.14% 30,456 42,746,822
2024-10-21 14.08 14.33 13.89 14 +0.43% 42,022 59,161,261
2024-10-18 13.48 14.19 13.19 13.94 +2.27% 51,192 70,173,536
2024-10-17 13.48 14.09 13.47 13.63 +1.49% 29,680 40,603,524
2024-10-16 13.55 13.62 13.33 13.43 -0.89% 16,330 22,038,982
2024-10-15 13.81 14.09 13.55 13.55 -2.38% 24,877 34,437,694
2024-10-14 13.53 13.91 13.38 13.88 +3.5% 25,723 35,167,026
2024-10-11 14.09 14.12 13.22 13.41 -4.83% 36,989 50,189,844
2024-10-10 14.58 14.81 13.97 14.09 -1.88% 43,175 61,879,819
2024-10-09 15.01 15.23 14.1 14.36 -7.41% 68,350 101,013,310
2024-10-08 16.61 16.61 14.44 15.51 +10% 103,765 159,686,105
2024-09-30 12.88 14.34 12.71 14.1 +12.8% 82,845 112,133,012
2024-09-27 12.05 12.58 12.05 12.5 +4.69% 16,349 20,121,619
2024-09-26 11.7 11.94 11.61 11.94 +2.49% 13,774 16,251,965
2024-09-25 11.76 11.96 11.61 11.65 -0.09% 14,466 17,078,089
2024-09-24 11.27 11.68 11.26 11.66 +3.55% 11,177 12,897,461
2024-09-23 11.22 11.37 11.21 11.26 -0.35% 3,739 4,216,732
2024-09-20 11.34 11.4 11.27 11.3 -0.88% 5,483 6,217,638
2024-09-19 11.24 11.47 11.13 11.4 +2.61% 7,417 8,416,509
2024-09-18 11.37 11.37 11.02 11.11 -1.33% 5,402 6,009,231
2024-09-13 11.28 11.38 11.22 11.26 -0.35% 5,321 6,001,361
2024-09-12 11.36 11.46 11.29 11.3 -0.7% 5,291 6,017,649
2024-09-11 11.39 11.42 11.22 11.38 +0.09% 4,811 5,460,530
2024-09-10 11.39 11.42 11.17 11.37 +0.98% 4,679 5,281,123
2024-09-09 11.18 11.44 11.11 11.26 +0.09% 6,918 7,804,043
2024-09-06 11.68 11.68 11.22 11.25 -2.43% 8,100 9,224,848
2024-09-05 11.48 11.64 11.46 11.53 +0.87% 6,269 7,233,017
2024-09-04 11.58 11.67 11.42 11.43 -2.14% 9,177 10,587,953
2024-09-03 11.66 11.89 11.62 11.68 +0.43% 7,329 8,593,108
2024-09-02 11.8 11.92 11.61 11.63 -2.1% 9,267 10,873,560
2024-08-30 11.71 12.01 11.63 11.88 +1.8% 12,103 14,360,809
2024-08-29 11.51 11.76 11.46 11.67 +1.04% 8,492 9,874,604
2024-08-28 11.51 11.71 11.48 11.55 -0.52% 5,999 6,957,965
2024-08-27 11.78 11.8 11.43 11.61 -1.36% 7,810 9,044,847
2024-08-26 11.58 11.77 11.48 11.77 +1.29% 8,074 9,441,703
2024-08-23 11.91 11.95 11.56 11.62 -2.19% 11,865 13,844,195
2024-08-22 12.08 12.19 11.85 11.88 -1.9% 10,689 12,832,189
2024-08-21 12.07 12.2 12.03 12.11 -0.57% 6,794 8,225,264
2024-08-20 12.35 12.36 11.99 12.18 -1.38% 16,236 19,680,903
2024-08-19 12.3 12.55 12.16 12.35 -0.32% 17,146 21,210,446
2024-08-16 12.6 12.74 12.23 12.39 +0.32% 42,193 52,707,614
2024-08-15 12.14 12.36 12.09 12.35 +1.73% 15,126 18,527,701
2024-08-14 12.15 12.26 12.07 12.14 +0.17% 14,546 17,681,734
2024-08-13 11.8 12.16 11.7 12.12 +2.11% 14,566 17,438,172
2024-08-12 11.74 12.06 11.67 11.87 +2.15% 15,307 18,222,625
2024-08-09 11.57 11.86 11.57 11.62 +0.35% 10,954 12,809,438
2024-08-08 11.44 11.65 11.31 11.58 +0.96% 8,390 9,627,750
2024-08-07 11.48 11.64 11.42 11.47 -0.35% 5,333 6,132,126
2024-08-06 11.41 11.55 11.36 11.51 +1.32% 4,908 5,620,687
2024-08-05 11.64 11.76 11.32 11.36 -2.57% 9,033 10,386,883
2024-08-02 11.68 11.8 11.58 11.66 -0.51% 7,886 9,227,385
2024-08-01 11.87 11.88 11.68 11.72 -0.68% 7,318 8,619,638
2024-07-31 11.59 11.91 11.5 11.8 +2.52% 11,808 13,903,297
2024-07-30 11.58 11.64 11.43 11.51 -0.6% 5,280 6,092,828
2024-07-29 11.6 11.67 11.51 11.58 -0.17% 4,934 5,711,304
2024-07-26 11.49 11.6 11.41 11.6 +0.78% 5,255 6,053,101
2024-07-25 11.33 11.58 11.23 11.51 +2.22% 9,540 10,931,150
2024-07-24 11.25 11.37 11.15 11.26 -0.71% 11,348 12,773,257
2024-07-23 11.5 11.79 11.28 11.34 +0.09% 16,683 19,218,587
2024-07-22 11.32 11.38 11.21 11.33 0% 7,272 8,206,678
2024-07-19 11.18 11.37 11.09 11.33 +1.89% 7,620 8,569,414
2024-07-18 11.29 11.29 11 11.12 -1.51% 6,401 7,106,268
2024-07-17 11.43 11.49 11.26 11.29 -1.91% 6,352 7,201,919
2024-07-16 11.5 11.56 11.38 11.51 +0.09% 4,894 5,615,596
2024-07-15 11.78 11.78 11.47 11.5 -2.38% 6,124 7,059,740
2024-07-12 11.53 11.82 11.5 11.78 +1.38% 12,999 15,196,303
2024-07-11 11.4 11.8 11.31 11.62 +3.01% 14,568 16,770,376
2024-07-10 11.23 11.38 11.17 11.28 +1.17% 7,809 8,814,747
2024-07-09 10.85 11.19 10.67 11.15 +2.76% 7,743 8,463,477
2024-07-08 11.08 11.14 10.81 10.85 -2.08% 7,044 7,674,014
2024-07-05 11.05 11.12 10.94 11.08 -0.98% 5,838 6,435,753
2024-07-04 11.55 11.59 11.19 11.19 -2.95% 7,604 8,630,823
2024-07-03 11.61 11.66 11.45 11.53 -1.03% 4,702 5,430,526
2024-07-02 11.56 11.7 11.5 11.65 +0.78% 7,663 8,913,053
2024-07-01 11.46 11.57 11.27 11.56 +1.58% 6,517 7,458,475
2024-06-28 11.2 11.58 11.19 11.38 +0.98% 7,631 8,745,920
2024-06-27 11.34 11.47 11.26 11.27 -1.57% 6,014 6,829,543
2024-06-26 11.09 11.46 11.09 11.45 +2.14% 7,172 8,111,160
2024-06-25 11.13 11.33 11 11.21 +1.17% 10,580 11,848,632
2024-06-24 11.5 11.52 11.06 11.08 -3.9% 15,310 17,153,678
2024-06-21 11.71 11.71 11.46 11.53 -1.87% 10,143 11,717,946
2024-06-20 11.68 11.94 11.59 11.75 +0.17% 15,670 18,466,025
2024-06-19 11.83 11.94 11.62 11.73 -1.01% 7,709 9,041,252
2024-06-18 11.61 11.85 11.58 11.85 +1.46% 12,417 14,552,106
2024-06-17 11.77 11.8 11.54 11.68 -0.76% 11,423 13,328,833
2024-06-14 11.86 11.88 11.72 11.77 -0.84% 7,042 8,300,628
2024-06-13 11.72 11.96 11.65 11.87 +0.94% 8,615 10,167,008
2024-06-12 11.62 11.81 11.6 11.76 +0.51% 7,568 8,885,869
2024-06-11 11.55 11.7 11.33 11.7 +1.3% 9,600 11,075,739
2024-06-07 11.43 11.63 11.36 11.55 +1.23% 8,646 9,978,803
2024-06-06 11.96 11.96 11.1 11.41 -3.39% 19,914 22,875,171
2024-06-05 12.22 12.22 11.8 11.81 -3.2% 15,685 18,739,610
2024-06-04 12.27 12.27 12 12.2 -0.49% 11,750 14,230,299
2024-06-03 12.64 12.69 12.12 12.26 -2.7% 17,117 21,123,229
2024-05-31 12.67 12.69 12.5 12.6 -0.71% 11,315 14,277,090
2024-05-30 12.61 12.84 12.61 12.69 +0.08% 8,529 10,865,130
2024-05-29 12.8 12.87 12.61 12.68 -0.47% 8,144 10,372,806
2024-05-28 12.74 13.05 12.6 12.74 +0.16% 9,864 12,660,256
2024-05-27 12.53 12.77 12.53 12.72 +0.55% 13,400 16,968,782
2024-05-24 12.73 12.86 12.56 12.65 -0.08% 10,453 13,304,822
2024-05-23 12.93 12.94 12.56 12.66 -2.54% 13,857 17,574,255
2024-05-22 12.95 13.12 12.84 12.99 +0.85% 11,653 15,139,224
2024-05-21 13.01 13.01 12.79 12.88 -0.46% 9,005 11,577,847
2024-05-20 12.96 12.98 12.84 12.94 0% 8,668 11,197,745
2024-05-17 12.91 12.95 12.72 12.94 +0.47% 11,750 15,072,853
2024-05-16 12.78 13.02 12.78 12.88 +1.1% 13,190 17,070,259
2024-05-15 12.96 12.98 12.7 12.74 -1.7% 12,419 15,942,497
2024-05-14 13.06 13.16 12.91 12.96 -0.46% 10,525 13,687,145
2024-05-13 13.26 13.31 13 13.02 -1.06% 13,013 17,038,787
2024-05-10 13.28 13.33 13.14 13.16 -0.9% 11,200 14,790,871
2024-05-09 13.12 13.43 13.12 13.28 +1.07% 18,206 24,248,984
2024-05-08 13.34 13.44 13.11 13.14 -1.5% 16,229 21,527,338
2024-05-07 13.39 13.45 13.18 13.34 -0.6% 28,010 37,258,124
2024-05-06 13.55 13.73 13.17 13.42 +0.3% 34,234 45,812,410
2024-04-30 12.97 13.59 12.77 13.38 +6.02% 65,553 87,057,431
2024-04-29 12.25 12.65 12.25 12.62 +2.94% 18,232 22,784,746
2024-04-26 12.12 12.32 11.98 12.26 +1.49% 19,245 23,444,627
2024-04-25 11.83 12.16 11.76 12.08 +1.94% 13,864 16,709,165
2024-04-24 11.62 11.85 11.62 11.85 +1.28% 9,110 10,721,972
2024-04-23 11.62 11.89 11.62 11.7 +0.34% 9,848 11,549,407
2024-04-22 11.77 11.89 11.52 11.66 -2.02% 11,814 13,824,094
2024-04-19 11.6 12.12 11.6 11.9 +1.71% 20,297 24,203,497
2024-04-18 11.95 11.95 11.57 11.7 -1.76% 15,582 18,295,384
2024-04-17 11.29 11.97 11.27 11.91 +7.3% 22,421 26,286,197
2024-04-16 12 12 11.02 11.1 -6.57% 28,872 32,589,550
2024-04-15 12.5 12.5 11.72 11.88 -3.81% 28,287 33,915,124
2024-04-12 12.7 12.76 12.31 12.35 -3.82% 22,823 28,560,402
2024-04-11 12.44 13.19 12.37 12.84 +2.97% 29,566 38,123,073
2024-04-10 12.68 12.84 12.39 12.47 -2.04% 18,947 23,732,529
2024-04-09 12.79 12.94 12.7 12.73 -0.16% 16,020 20,475,273
2024-04-08 12.89 13.3 12.71 12.75 -1.85% 35,050 45,650,941
2024-04-03 12.82 13.1 12.65 12.99 +1.48% 33,653 43,412,314
2024-04-02 12.86 13.4 12.69 12.8 -1.23% 40,775 53,044,688
2024-04-01 12.51 13.17 12.4 12.96 +4.85% 49,168 62,915,674
2024-03-29 11.96 12.84 11.96 12.36 +3% 42,692 53,163,368
2024-03-28 11.5 12.37 11.5 12 +3.18% 31,449 37,679,737
2024-03-27 12.1 12.17 11.53 11.63 -5.29% 31,497 37,403,275
2024-03-26 11.75 12.6 11.61 12.28 +5.5% 38,226 46,431,656
2024-03-25 11.8 11.96 11.61 11.64 -1.77% 12,224 14,418,145
2024-03-22 12.03 12.05 11.72 11.85 -2.15% 12,039 14,308,752
2024-03-21 12.05 12.15 11.91 12.11 +0.83% 15,397 18,521,249
2024-03-20 11.99 12.07 11.9 12.01 +0.76% 12,860 15,420,762
2024-03-19 12.02 12.08 11.9 11.92 -0.75% 9,944 11,905,870
2024-03-18 11.99 12.05 11.87 12.01 +0.59% 13,162 15,737,255
2024-03-15 11.63 12 11.54 11.94 +2.67% 15,820 18,670,239
2024-03-14 11.58 11.8 11.54 11.63 -0.17% 11,757 13,714,902
2024-03-13 11.58 11.79 11.47 11.65 +0.34% 12,472 14,500,346
2024-03-12 11.51 11.62 11.35 11.61 +0.87% 16,727 19,211,742
2024-03-11 11.37 11.52 11.26 11.51 +1.05% 10,268 11,715,673
2024-03-08 11.32 11.44 11.2 11.39 +1.52% 12,543 14,204,607
2024-03-07 11.29 11.5 11.17 11.22 -0.27% 15,109 17,139,826
2024-03-06 11.18 11.34 11.12 11.25 +1.26% 14,195 15,987,277
2024-03-05 11.33 11.33 11.07 11.11 -1.42% 13,055 14,593,039
2024-03-04 11.5 11.59 11.21 11.27 -2.25% 17,391 19,647,293
2024-03-01 11.46 11.55 11.38 11.53 +1.05% 12,919 14,820,976
2024-02-29 11.02 11.46 11.02 11.41 +3.54% 16,576 18,685,572
2024-02-28 11.83 12.1 10.98 11.02 -6.77% 30,308 34,866,694
2024-02-27 11.38 11.88 11.31 11.82 +3.68% 15,190 17,727,659
2024-02-26 11.48 11.6 11.3 11.4 +2.43% 22,157 25,347,461
2024-02-23 10.67 11.13 10.67 11.13 +4.41% 22,702 24,775,350
2024-02-22 10.5 10.73 10.48 10.66 +0.76% 14,272 15,151,897
2024-02-21 10.38 10.84 10.21 10.58 +1.54% 19,101 20,284,930
2024-02-20 10.44 10.45 10.24 10.42 0% 11,708 12,140,409
2024-02-19 10.36 10.6 10.19 10.42 +1.96% 24,935 25,956,622
2024-02-08 9.34 10.7 9.21 10.22 +10.97% 33,860 33,188,592
2024-02-07 9.77 9.88 9.15 9.21 -5.73% 29,147 27,739,845
2024-02-06 9.01 10.02 8.7 9.77 +7.36% 27,406 25,574,604
2024-02-05 10.05 10.3 8.97 9.1 -11.65% 33,257 31,490,861
2024-02-02 11.02 11.28 10.16 10.3 -7.54% 21,574 22,883,867
2024-02-01 11.31 11.38 10.94 11.14 -1.24% 15,450 17,217,062
2024-01-31 11.63 11.86 11.28 11.28 -4.33% 14,574 16,772,706
2024-01-30 11.99 12.14 11.76 11.79 -2.16% 11,548 13,812,278
2024-01-29 12.59 12.59 12.05 12.05 -3.21% 9,060 11,060,598
2024-01-26 12.59 12.65 12.36 12.45 +0.24% 10,395 13,029,469
2024-01-25 11.91 12.46 11.86 12.42 +4.28% 13,395 16,397,913
2024-01-24 11.75 11.98 11.48 11.91 +1.62% 11,537 13,591,159
2024-01-23 11.68 11.83 11.51 11.72 +0.34% 12,164 14,193,378
2024-01-22 12.35 12.45 11.55 11.68 -6.03% 15,537 18,648,863
2024-01-19 12.58 12.69 12.34 12.43 -1.27% 12,279 15,356,155
2024-01-18 12.71 12.84 12.32 12.59 -1.87% 18,988 23,790,542
2024-01-17 13.2 13.2 12.8 12.83 -2.95% 10,559 13,714,581
2024-01-16 13.28 13.3 12.98 13.22 0% 12,167 15,951,938
2024-01-15 13.55 13.55 13.2 13.22 -1.71% 11,832 15,734,019
2024-01-12 13.48 13.86 13.45 13.45 +0.67% 22,409 30,663,482
2024-01-11 13.09 13.42 13.03 13.36 +2.14% 7,542 10,003,223
2024-01-10 13.29 13.35 13.01 13.08 -1.06% 7,333 9,650,529
2024-01-09 13.53 13.53 13.14 13.22 -0.68% 8,214 10,921,657
2024-01-08 13.47 13.54 13.3 13.31 -1.19% 7,026 9,404,832
2024-01-05 13.58 13.75 13.4 13.47 -1.03% 10,415 14,069,421
2024-01-04 13.69 13.69 13.48 13.61 -0.07% 9,715 13,199,345
2024-01-03 13.73 13.76 13.56 13.62 -1.52% 14,013 19,130,748
2024-01-02 13.49 13.86 13.49 13.83 +2.75% 20,193 27,746,567

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

цЩицЫжшИкчй║ 300581

近半年

ф║СцДПчФ╡ц░Ф 300304

2023年全年

хоЙш╛╛цЩ║шГ╜ 688125

2024年一季度

ф╕нхЫ╜щАЪхП╖ 688009

2023年全年

шХ╛хеешзДхИТ 300989

2024年一季度

хЫЫх╖ЭщЗСщб╢ 600678

近半年

ш╡ЫчЙ╣цЦ░цЭР 688398

2022-2023两年

щ╛Щц▒Яф║дщАЪ 601188

2024年一季度

ч║мх╛╖ф┐бцБп 688171

近期数据

хОжщЧищТиф╕Ъ 600549

2022-2023两年

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
元宇宙
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
虚拟现实
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

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