х╕ХчУжшВбф╗╜ 688184

数据更新至:

添加到对比分析

13.47 +0.60%

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

13.47
+0.6% +0.08
13.4
开盘价
13.55
最高价
13.28
最低价
3,618
成交量
数据更新至: 2025-03-25

技术指标

13.78
MA5 (5日均线)
13.96
MA10 (10日均线)
14.20
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 13.4 13.55 13.28 13.47 +0.6% 3,618 4,855,439
2025-03-24 13.85 13.95 13.21 13.39 -3.46% 9,780 13,202,533
2025-03-21 14.05 14.1 13.87 13.87 -1.49% 5,325 7,435,505
2025-03-20 14.02 14.2 13.96 14.08 -0.14% 4,727 6,659,587
2025-03-19 14.35 14.35 14 14.1 -1.4% 7,255 10,232,168
2025-03-18 14.14 14.5 14.14 14.3 +1.13% 8,844 12,674,755
2025-03-17 14.35 14.37 14.13 14.14 -0.91% 5,985 8,500,706
2025-03-14 13.94 14.27 13.71 14.27 +2.88% 8,465 11,913,090
2025-03-13 14.05 14.24 13.77 13.87 -1.7% 8,457 11,764,823
2025-03-12 14.3 14.39 14.09 14.11 -0.91% 7,001 9,912,492
2025-03-11 14.34 14.34 14.06 14.24 -0.49% 6,041 8,560,830
2025-03-10 14.23 14.44 14.21 14.31 +0.7% 6,202 8,885,525
2025-03-07 14.36 14.5 14.19 14.21 -1.93% 8,370 11,991,670
2025-03-06 14.24 14.54 14.16 14.49 +1.76% 11,997 17,292,186
2025-03-05 14.5 14.51 14.01 14.24 -1.73% 11,155 15,809,760
2025-03-04 14.85 14.85 14.33 14.49 -2.23% 16,415 23,759,482
2025-03-03 14.28 15.49 14.27 14.82 +4% 33,009 49,692,963
2025-02-28 14.46 14.54 14.1 14.25 -2.46% 13,889 19,879,664
2025-02-27 14.7 14.81 14.39 14.61 -0.2% 12,668 18,526,766
2025-02-26 14.4 14.73 14.35 14.64 +2.09% 12,404 18,056,913
2025-02-25 14.24 14.51 14.1 14.34 +0.49% 9,944 14,255,838
2025-02-24 14.29 14.36 14.01 14.27 +0.35% 8,574 12,183,568
2025-02-21 14.17 14.25 13.85 14.22 +0.99% 10,233 14,431,775
2025-02-20 13.89 14.15 13.76 14.08 +1.88% 8,136 11,370,651
2025-02-19 13.8 13.93 13.59 13.82 +0.07% 7,930 10,919,793
2025-02-18 14.15 14.41 13.75 13.81 +0.07% 15,107 21,379,925
2025-02-17 13.8 13.9 13.51 13.8 +0.15% 6,233 8,575,629
2025-02-14 13.94 14.32 13.75 13.78 -1.15% 6,555 9,176,794
2025-02-13 13.88 14.12 13.71 13.94 +0.43% 7,546 10,557,745
2025-02-12 13.93 13.94 13.69 13.88 +0.22% 4,858 6,721,173
2025-02-11 13.69 13.91 13.51 13.85 +0.87% 6,314 8,660,926
2025-02-10 13.75 13.76 13.46 13.73 -0.07% 5,137 7,006,592
2025-02-07 13.49 13.9 13.48 13.74 +2.16% 8,094 11,100,610
2025-02-06 13.22 13.48 13.15 13.45 +1.43% 3,407 4,566,221
2025-02-05 13.06 13.4 12.9 13.26 +1.53% 7,274 9,624,893
2025-01-27 13.97 13.99 12.97 13.06 -7.57% 15,119 20,142,015
2025-01-24 14.49 14.5 14.1 14.13 -1.6% 4,377 6,226,718
2025-01-23 13.9 14.58 13.8 14.36 +4.13% 10,031 14,387,377
2025-01-22 13.78 13.88 13.6 13.79 -0.29% 4,048 5,557,705
2025-01-21 14.07 14.07 13.79 13.83 -1.21% 2,649 3,690,088
2025-01-20 14.09 14.2 13.86 14 +0.43% 3,515 4,922,909
2025-01-17 13.91 14.14 13.91 13.94 -0.71% 2,778 3,896,556
2025-01-16 14.01 14.23 13.87 14.04 +0.14% 4,192 5,888,702
2025-01-15 13.9 14.14 13.74 14.02 +1.08% 4,829 6,726,747
2025-01-14 13.33 13.95 13.29 13.87 +5.08% 5,878 8,041,699
2025-01-13 13.28 13.29 13.03 13.2 0% 2,478 3,264,924
2025-01-10 13.42 13.57 13.2 13.2 -1.86% 2,218 2,968,902
2025-01-09 13.52 13.58 13.41 13.45 -0.52% 1,586 2,144,469
2025-01-08 13.42 13.56 13.12 13.52 +0.67% 3,184 4,255,989
2025-01-07 13.2 13.43 13.05 13.43 +1.97% 3,244 4,305,799
2025-01-06 13.15 13.34 12.98 13.17 -0.38% 2,704 3,562,187
2025-01-03 13.38 13.64 13.2 13.22 -2.29% 3,282 4,393,721
2025-01-02 13.82 13.89 13.49 13.53 -1.31% 4,151 5,690,714
2024-12-31 13.86 14.08 13.7 13.71 -0.72% 3,866 5,350,153
2024-12-30 14.08 14.08 13.72 13.81 -0.86% 3,446 4,765,177
2024-12-27 13.85 14.1 13.8 13.93 +0.14% 3,304 4,626,927
2024-12-26 13.75 14.09 13.75 13.91 +0.8% 3,811 5,313,273
2024-12-25 14.1 14.11 13.65 13.8 -1.92% 5,932 8,207,320
2024-12-24 14.43 14.5 14 14.07 -2.02% 6,809 9,645,614
2024-12-23 14.9 14.95 14.3 14.36 -2.84% 6,665 9,682,875
2024-12-20 14.55 14.86 14.55 14.78 +1.3% 4,004 5,909,507
2024-12-19 14.33 14.65 14.27 14.59 +0.69% 7,300 10,516,991
2024-12-18 14.6 14.74 14.4 14.49 -0.69% 6,837 9,962,539
2024-12-17 14.96 15.03 14.55 14.59 -2.41% 7,342 10,818,257
2024-12-16 15.11 15.14 14.89 14.95 -0.66% 9,831 14,735,557
2024-12-13 15.65 15.65 15 15.05 -3.46% 15,679 23,789,022
2024-12-12 15.75 16.05 15.5 15.59 -0.83% 15,202 23,870,435
2024-12-11 15.35 16.25 15.35 15.72 +2.28% 21,829 34,707,284
2024-12-10 15.81 15.96 15.33 15.37 +1.32% 14,135 22,102,132
2024-12-09 15.28 15.49 15.13 15.17 -0.2% 7,121 10,916,246
2024-12-06 15.15 15.34 14.94 15.2 0% 6,974 10,581,468
2024-12-05 14.9 15.41 14.87 15.2 +1.81% 7,364 11,179,794
2024-12-04 15.15 15.16 14.87 14.93 -1.52% 7,511 11,242,611
2024-12-03 15.25 15.39 15 15.16 -0.79% 6,209 9,421,558
2024-12-02 15.28 15.42 15.14 15.28 +0.53% 6,912 10,566,276
2024-11-29 14.87 15.5 14.71 15.2 +2.22% 9,701 14,652,894
2024-11-28 14.9 15.08 14.83 14.87 +0.27% 6,770 10,133,951
2024-11-27 15.03 15.03 14.42 14.83 -1.07% 10,392 15,223,033
2024-11-26 15.44 15.53 14.96 14.99 -3.48% 9,169 13,898,912
2024-11-25 15.25 15.7 15.14 15.53 +2.58% 9,131 14,071,873
2024-11-22 15.9 16.02 15.06 15.14 -4.66% 18,183 27,972,978
2024-11-21 16 16.27 15.75 15.88 -2.04% 18,385 29,356,110
2024-11-20 15.65 16.32 15.5 16.21 +3.78% 19,551 31,549,765
2024-11-19 15.1 15.64 14.93 15.62 +3.38% 12,204 18,695,362
2024-11-18 15.35 15.68 14.9 15.11 -0.72% 14,529 22,275,347
2024-11-15 15.81 16.27 15.18 15.22 -4.34% 20,087 31,386,274
2024-11-14 16.78 16.83 15.85 15.91 -2.57% 28,665 47,020,988
2024-11-13 15.9 16.84 15.71 16.33 +2.38% 37,221 60,899,152
2024-11-12 15.81 16.84 15.45 15.95 +1.66% 42,401 68,677,427
2024-11-11 14.9 15.7 14.9 15.69 +4.81% 18,698 28,962,146
2024-11-08 14.89 15.41 14.81 14.97 +1.42% 15,519 23,490,413
2024-11-07 14.6 14.89 14.55 14.76 +0.54% 11,131 16,379,648
2024-11-06 14.31 15.1 14.25 14.68 +2.59% 24,664 36,489,938
2024-11-05 13.4 14.5 13.3 14.31 +6.79% 21,307 30,127,731
2024-11-04 13.16 13.5 13.11 13.4 +1.52% 4,914 6,551,025
2024-11-01 13.61 13.76 13.2 13.2 -2.51% 8,567 11,514,979
2024-10-31 13.6 13.77 13.41 13.54 +0.3% 7,048 9,611,576
2024-10-30 13.75 13.92 13.38 13.5 -2.17% 8,295 11,270,036
2024-10-29 14.25 14.5 13.78 13.8 -3.16% 8,507 11,948,314
2024-10-28 14.3 14.36 14.07 14.25 -0.42% 9,021 12,845,578
2024-10-25 13.51 14.48 13.51 14.31 +5.45% 18,946 26,771,709
2024-10-24 13.67 13.71 13.5 13.57 -0.51% 3,669 4,979,205
2024-10-23 13.52 13.87 13.52 13.64 +0.15% 8,159 11,172,874
2024-10-22 13.74 13.79 13.5 13.62 -0.87% 8,594 11,672,708
2024-10-21 13.76 13.98 13.45 13.74 +0.29% 11,660 15,950,619
2024-10-18 12.7 13.75 12.65 13.7 +7.62% 13,829 18,217,043
2024-10-17 13.09 13.12 12.71 12.73 -2.45% 6,811 8,791,331
2024-10-16 13.01 13.14 12.89 13.05 +0.31% 4,292 5,582,026
2024-10-15 13.44 13.44 12.99 13.01 -3.2% 7,478 9,888,627
2024-10-14 13.45 13.57 13.11 13.44 +0.15% 6,880 9,199,138
2024-10-11 13.84 13.85 13.31 13.42 -3.1% 8,115 11,010,221
2024-10-10 13.86 14.2 13.73 13.85 +0.73% 9,737 13,600,530
2024-10-09 15.2 15.2 13.6 13.75 -11.18% 19,443 28,104,897
2024-10-08 16.51 16.9 14.85 15.48 +7.13% 38,379 60,982,307
2024-09-30 13.04 14.67 12.99 14.45 +14.68% 25,630 35,239,928
2024-09-27 11.9 12.7 11.88 12.6 +6.33% 11,004 13,510,166
2024-09-26 11.68 11.86 11.65 11.85 +1.37% 7,105 8,336,047
2024-09-25 11.62 11.89 11.47 11.69 +2.19% 7,905 9,240,842
2024-09-24 11.13 11.45 11.07 11.44 +3.53% 4,737 5,340,999
2024-09-23 11.11 11.15 10.98 11.05 -0.27% 1,609 1,783,215
2024-09-20 11.09 11.16 11 11.08 -0.09% 1,424 1,578,228
2024-09-19 11.02 11.22 10.91 11.09 +0.91% 1,527 1,695,337
2024-09-18 11.18 11.25 10.94 10.99 -1.35% 1,943 2,147,585
2024-09-13 11.36 11.36 11.12 11.14 -1.76% 2,766 3,102,039
2024-09-12 11.44 11.58 11.31 11.34 -0.53% 2,359 2,691,972
2024-09-11 11.33 11.49 11.26 11.4 +0.44% 2,935 3,345,178
2024-09-10 11.22 11.35 11.15 11.35 +0.98% 2,540 2,861,389
2024-09-09 11.2 11.35 11.14 11.24 -0.71% 1,590 1,789,537
2024-09-06 11.43 11.43 11.12 11.32 -0.79% 3,687 4,142,275
2024-09-05 11.47 11.55 11.39 11.41 -0.09% 2,392 2,734,278
2024-09-04 11.5 11.6 11.33 11.42 -0.7% 2,715 3,109,234
2024-09-03 11.45 11.61 11.39 11.5 +0.79% 2,940 3,382,207
2024-09-02 11.6 11.68 11.4 11.41 -1.81% 4,223 4,880,385
2024-08-30 11.57 11.75 11.38 11.62 0% 7,021 8,129,921
2024-08-29 11.28 11.8 11.18 11.62 +3.01% 5,892 6,819,659
2024-08-28 11.18 11.65 11.13 11.28 -0.18% 4,866 5,537,283
2024-08-27 11.6 11.66 11.27 11.3 -3.09% 3,046 3,481,574
2024-08-26 11.25 11.84 11.21 11.66 +4.2% 5,894 6,863,395
2024-08-23 11.55 11.58 11.12 11.19 -3.7% 2,993 3,386,527
2024-08-22 11.68 11.82 11.59 11.62 -1.27% 992 1,160,046
2024-08-21 11.63 11.85 11.6 11.77 +0.26% 768 901,964
2024-08-20 11.9 11.9 11.62 11.74 -0.25% 1,979 2,318,854
2024-08-19 11.94 12.02 11.76 11.77 -1.18% 1,249 1,479,847
2024-08-16 11.98 12.06 11.9 11.91 -0.25% 1,019 1,218,952
2024-08-15 11.9 12.08 11.84 11.94 +0.25% 1,447 1,726,937
2024-08-14 12.03 12.1 11.91 11.91 -1.41% 1,151 1,380,901
2024-08-13 12.05 12.09 11.88 12.08 +0.58% 1,451 1,742,114
2024-08-12 12.13 12.13 12 12.01 -0.5% 988 1,188,636
2024-08-09 12.24 12.3 12.01 12.07 -1.31% 1,706 2,071,759
2024-08-08 12.27 12.46 12.08 12.23 +1.41% 3,175 3,890,453
2024-08-07 12.1 12.2 12 12.06 -1.07% 953 1,154,522
2024-08-06 12.06 12.25 12 12.19 +0.83% 1,934 2,348,721
2024-08-05 12.21 12.36 11.94 12.09 -0.98% 2,153 2,617,769
2024-08-02 12.4 12.51 12.21 12.21 -2.16% 2,004 2,476,148
2024-08-01 12.43 12.6 12.41 12.48 -0.48% 1,879 2,343,344
2024-07-31 12.18 12.57 12.1 12.54 +2.79% 5,875 7,268,570
2024-07-30 12.13 12.36 12.06 12.2 +0.58% 2,129 2,610,358
2024-07-29 12.14 12.24 12.02 12.13 +0.75% 1,846 2,235,530
2024-07-26 11.99 12.11 11.9 12.04 +0.17% 1,772 2,133,638
2024-07-25 11.78 12.03 11.77 12.02 +1.61% 1,828 2,182,020
2024-07-24 12.01 12.01 11.79 11.83 -1% 2,773 3,300,166
2024-07-23 12.04 12.2 11.95 11.95 -1.24% 2,415 2,920,027
2024-07-22 12.11 12.24 12.04 12.1 -0.41% 2,342 2,835,188
2024-07-19 12.19 12.26 12 12.15 -0.25% 2,852 3,453,850
2024-07-18 12.62 12.62 12.15 12.18 -3.26% 3,149 3,867,141
2024-07-17 12.88 12.88 12.55 12.59 -2.25% 3,266 4,161,236
2024-07-16 12.76 13.07 12.71 12.88 +0.94% 2,314 2,983,937
2024-07-15 12.9 13.06 12.67 12.76 -1.69% 5,157 6,602,082
2024-07-12 12.6 13.25 12.37 12.98 +2.45% 10,784 13,779,035
2024-07-11 12.05 12.78 11.97 12.67 +7.83% 9,299 11,539,754
2024-07-10 11.87 12.03 11.75 11.75 -0.09% 2,349 2,792,610
2024-07-09 11.52 11.87 11.3 11.76 +2.08% 4,109 4,764,399
2024-07-08 11.85 11.86 11.49 11.52 -2.62% 2,235 2,609,145
2024-07-05 11.71 11.88 11.64 11.83 +1.02% 2,135 2,514,929
2024-07-04 12.32 12.35 11.7 11.71 -4.49% 5,042 6,011,657
2024-07-03 12.18 12.33 11.99 12.26 +0.25% 2,311 2,827,210
2024-07-02 12.23 12.34 12.15 12.23 +0.33% 2,312 2,826,870
2024-07-01 12.21 12.35 11.98 12.19 +0.16% 3,035 3,688,613
2024-06-28 12.31 12.48 12.1 12.17 -1.46% 4,487 5,509,825
2024-06-27 12.73 12.85 12.27 12.35 -2.91% 3,278 4,100,394
2024-06-26 12.24 12.8 12.12 12.72 +3.92% 5,256 6,608,806
2024-06-25 12.37 12.5 12.15 12.24 -1.13% 2,611 3,219,623
2024-06-24 12.85 12.85 12.27 12.38 -3.66% 4,332 5,389,100
2024-06-21 12.97 13.05 12.85 12.85 -0.93% 2,009 2,601,258
2024-06-20 12.72 13.26 12.7 12.97 +1.97% 5,594 7,282,356
2024-06-19 13.07 13.07 12.71 12.72 -2.23% 2,721 3,482,123
2024-06-18 12.98 13.13 12.94 13.01 +0.15% 2,662 3,472,103
2024-06-17 12.95 13.09 12.89 12.99 -0.76% 2,512 3,261,627
2024-06-14 13.12 13.16 12.94 13.09 -0.61% 2,755 3,590,165
2024-06-13 12.9 13.32 12.71 13.17 +2.09% 5,876 7,668,364
2024-06-12 13.06 13.1 12.87 12.9 -0.85% 3,334 4,329,851
2024-06-11 12.81 13.09 12.55 13.01 +1.32% 3,735 4,796,416
2024-06-07 12.67 12.97 12.67 12.84 +1.42% 4,441 5,697,417
2024-06-06 13.81 13.82 12.48 12.66 -7.93% 12,916 16,655,880
2024-06-05 14.01 14.15 13.6 13.75 -2.48% 4,734 6,569,161
2024-06-04 14.21 14.34 14.03 14.1 -2.42% 5,163 7,287,348
2024-06-03 15.55 15.55 14.18 14.45 -7.13% 12,461 18,103,214
2024-05-31 15.5 15.66 15.46 15.56 +0.06% 1,381 2,152,943
2024-05-30 15.58 15.69 15.52 15.55 -0.19% 2,023 3,156,697
2024-05-29 15.49 15.65 15.47 15.58 +0.78% 1,759 2,739,661
2024-05-28 15.31 15.52 15.3 15.46 +0.32% 1,491 2,294,377
2024-05-27 15.5 15.62 15.33 15.41 -0.64% 1,880 2,896,637
2024-05-24 15.51 15.77 15.51 15.51 -0.51% 1,823 2,840,313
2024-05-23 15.86 15.86 15.59 15.59 -1.7% 2,375 3,717,239
2024-05-22 15.76 15.87 15.71 15.86 +0.95% 2,205 3,482,311
2024-05-21 16 16.12 15.66 15.71 -1.44% 3,807 6,024,026
2024-05-20 16.03 16.16 15.9 15.94 -0.87% 4,213 6,759,026
2024-05-17 16.03 16.16 15.8 16.08 +0.31% 3,477 5,558,762
2024-05-16 15.88 16.1 15.88 16.03 +0.94% 2,634 4,214,861
2024-05-15 16.08 16.08 15.83 15.88 -1.24% 2,258 3,597,739
2024-05-14 16.24 16.28 16 16.08 +0.31% 2,774 4,455,912
2024-05-13 16.52 16.66 16.02 16.03 -2.85% 5,117 8,270,774
2024-05-10 17.1 17.1 16.42 16.5 -2.94% 7,458 12,388,709
2024-05-09 16.3 17.5 16.3 17 +4.81% 15,452 26,333,537
2024-05-08 16.58 16.58 16.09 16.22 -1.64% 3,957 6,463,138
2024-05-07 16.28 16.5 16.25 16.49 +1.29% 3,591 5,890,056
2024-05-06 15.89 16.31 15.88 16.28 +2.26% 5,511 8,941,065
2024-04-30 16.13 16.32 15.88 15.92 -2.33% 7,375 11,801,842
2024-04-29 15.48 16.38 15.2 16.3 -0.49% 16,080 25,340,576
2024-04-26 16.16 16.4 16.16 16.38 +0.61% 3,491 5,691,966
2024-04-25 16.28 16.44 16.2 16.28 0% 2,662 4,339,337
2024-04-24 16.38 16.38 16.16 16.28 0% 2,716 4,406,368
2024-04-23 16.33 16.33 16.04 16.28 +0.12% 2,704 4,374,686
2024-04-22 16.09 16.36 15.9 16.26 +1.06% 1,370 2,215,487
2024-04-19 16.3 16.56 16.03 16.09 -2.43% 2,929 4,740,789
2024-04-18 16.62 16.85 16.48 16.49 -0.66% 2,077 3,460,653
2024-04-17 15.96 16.72 15.88 16.6 +5.67% 5,684 9,354,902
2024-04-16 16.61 16.62 15.7 15.71 -5.42% 7,145 11,390,911
2024-04-15 17.01 17.48 16.32 16.61 -3.54% 6,406 10,780,796
2024-04-12 17.6 17.74 17.1 17.22 -2.16% 4,848 8,406,740
2024-04-11 17.65 18.05 17.56 17.6 -0.85% 4,923 8,754,956
2024-04-10 18.24 18.24 17.59 17.75 -2.31% 5,015 8,939,323
2024-04-09 17.44 18.29 17.44 18.17 +4.13% 7,174 12,915,103
2024-04-08 17.95 18.15 17.45 17.45 -3.38% 4,298 7,647,209
2024-04-03 18.21 18.46 18.05 18.06 -0.55% 4,136 7,515,344
2024-04-02 18 18.29 17.95 18.16 +0.72% 7,374 13,378,178
2024-04-01 17.61 18.16 17.61 18.03 +1.92% 3,614 6,516,775
2024-03-29 17.59 17.83 17.51 17.69 +0.23% 2,330 4,125,922
2024-03-28 17.42 17.82 17.25 17.65 +0.51% 2,694 4,756,578
2024-03-27 17.91 17.98 17.4 17.56 -2.06% 3,981 7,029,044
2024-03-26 17.86 18.08 17.7 17.93 +0.39% 3,428 6,135,204
2024-03-25 18.2 18.2 17.82 17.86 -1.6% 3,832 6,886,164
2024-03-22 18.5 18.58 18.1 18.15 -1.94% 4,866 8,875,045
2024-03-21 18.65 18.65 18.33 18.51 -0.54% 4,964 9,172,194
2024-03-20 18.42 18.63 18.36 18.61 +0.32% 5,099 9,449,350
2024-03-19 18.46 18.68 18.41 18.55 +0.11% 7,774 14,399,193
2024-03-18 18.3 18.58 18.3 18.53 +0.93% 7,308 13,473,705
2024-03-15 18.2 18.37 18.03 18.36 +0.88% 3,666 6,675,653
2024-03-14 18.31 18.52 18 18.2 -1.25% 6,713 12,241,016
2024-03-13 18.42 18.69 18.28 18.43 -0.54% 8,409 15,460,679
2024-03-12 18.71 18.78 18.31 18.53 -1.44% 9,581 17,715,841
2024-03-11 18.03 18.95 17.95 18.8 +4.68% 19,235 35,681,008
2024-03-08 17.72 17.98 17.68 17.96 +0.79% 3,798 6,770,836
2024-03-07 18.41 18.41 17.8 17.82 -1.27% 3,937 7,082,241
2024-03-06 17.98 18.23 17.9 18.05 -0.06% 4,035 7,293,025
2024-03-05 18.47 18.47 18.01 18.06 -2.22% 4,789 8,700,278
2024-03-04 18.1 18.79 18.06 18.47 +3.18% 9,124 16,787,868
2024-03-01 18.06 18.14 17.84 17.9 -0.89% 4,295 7,711,649
2024-02-29 17.71 18.14 17.55 18.06 +1.98% 7,569 13,503,838
2024-02-28 18.56 18.85 17.71 17.71 -4.58% 12,735 23,522,523
2024-02-27 18.3 18.64 18.22 18.56 +0.87% 7,338 13,540,829
2024-02-26 18.35 18.65 18.35 18.4 -0.33% 6,541 12,084,162
2024-02-23 18.67 18.67 18.09 18.46 -0.49% 8,326 15,264,631
2024-02-22 18.27 18.85 18.25 18.55 +0.6% 20,001 37,023,725
2024-02-21 17.75 18.7 17.62 18.44 +3.6% 9,705 17,706,700
2024-02-20 17.6 17.86 17.35 17.8 +0.56% 4,079 7,203,209
2024-02-19 17.94 17.94 17.43 17.7 +0.17% 6,292 11,079,953
2024-02-08 16.9 17.7 16.81 17.67 +4.62% 14,435 24,778,400
2024-02-07 17.02 17.35 16.45 16.89 -2.31% 11,041 18,627,981
2024-02-06 17.1 17.54 16.35 17.29 +0.52% 8,796 15,031,983
2024-02-05 17.31 17.5 15.9 17.2 -1.55% 9,347 15,788,442
2024-02-02 18.06 18.23 17.08 17.47 -3.37% 10,543 18,509,067
2024-02-01 17.72 18.23 17.4 18.08 +0.44% 5,657 10,144,053
2024-01-31 18.6 18.92 17.82 18 -2.96% 9,028 16,547,383
2024-01-30 18.71 18.96 18.3 18.55 -0.8% 5,637 10,496,557
2024-01-29 18.76 18.89 18.29 18.7 0% 6,653 12,357,771
2024-01-26 19.2 19.2 18.68 18.7 -2.3% 5,364 10,119,650
2024-01-25 18.15 19.27 17.88 19.14 +6.39% 10,781 20,289,091
2024-01-24 17.56 18 17.24 17.99 +1.7% 4,899 8,654,450
2024-01-23 17.49 17.8 17.15 17.69 +1.03% 5,247 9,189,772
2024-01-22 18.71 18.9 17.42 17.51 -6.41% 10,387 18,743,004
2024-01-19 19.48 19.8 18.71 18.71 -3.95% 13,734 26,486,111
2024-01-18 19.1 19.48 18.65 19.48 +1.46% 13,924 26,460,251
2024-01-17 19.09 19.38 18.93 19.2 +0.42% 6,739 12,871,609
2024-01-16 19.16 19.4 18.82 19.12 -0.21% 4,247 8,085,630
2024-01-15 19.38 19.38 19.01 19.16 -1.14% 3,689 7,079,968
2024-01-12 19.67 19.84 19.36 19.38 -0.67% 4,937 9,688,979
2024-01-11 19.2 19.7 18.99 19.51 +2.04% 6,566 12,737,438
2024-01-10 19.41 19.41 18.73 19.12 +0.42% 4,739 9,075,637
2024-01-09 18.78 19.4 18.78 19.04 +1.38% 5,114 9,755,734
2024-01-08 19.06 19.44 18.78 18.78 -1.98% 4,807 9,159,974
2024-01-05 19.22 19.64 19.03 19.16 -0.16% 6,888 13,361,786
2024-01-04 19.31 19.35 19.09 19.19 -0.67% 4,126 7,922,087
2024-01-03 19.45 19.57 19.17 19.32 -0.97% 3,841 7,426,048
2024-01-02 19.47 19.69 19.32 19.51 +0.26% 6,460 12,598,296

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

х╗║шо╛щУ╢шбМ 601939

2024年一季度

цЦ░цЩичзСцКА 300542

近三个月

чеЮщймчФ╡хКЫ 603530

2022-2023两年

шИкхдйхПСх▒Х 000547

近半年

хЗдчл╣ч║║ч╗З 600493

2024年一季度

хЫ╛хНЧшВбф╗╜ 300855

近半年

чЩ╛хеец│░ 688177

2024年一季度

цМпщВжцЩ║шГ╜ 003028

近期数据

х║╖цЛУхМ╗чЦЧ 688314

2023年全年

ф╜░ф╗БхМ╗чЦЧ 688198

近半年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
区块链
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
储能电池
元宇宙
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
AI人工智能

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