чСЮхНОц│░ 688323

数据更新至:

添加到对比分析

13.92 0.00%

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
0% 0
13.97
开盘价
14.13
最高价
13.66
最低价
23,330
成交量
数据更新至: 2025-03-25

技术指标

14.73
MA5 (5日均线)
15.57
MA10 (10日均线)
16.32
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 13.97 14.13 13.66 13.92 0% 23,330 32,351,593
2025-03-24 14.55 14.55 13.52 13.92 -2.73% 39,321 54,748,132
2025-03-21 15.3 15.3 14.21 14.31 -6.47% 53,934 78,669,801
2025-03-20 16.2 16.2 15.1 15.3 -5.67% 41,774 65,313,062
2025-03-19 16.4 16.47 16 16.22 -1.16% 20,854 33,805,670
2025-03-18 16.62 17.07 16.32 16.41 -1.5% 26,648 44,161,431
2025-03-17 16.49 16.87 16 16.66 +0.97% 35,168 57,792,899
2025-03-14 16.04 16.52 16.01 16.5 +2.8% 26,156 42,616,930
2025-03-13 16.45 16.69 15.5 16.05 -2.43% 39,158 62,394,618
2025-03-12 16.56 17.5 16.44 16.45 -0.72% 44,418 75,123,458
2025-03-11 16.69 16.84 16.26 16.57 -1.66% 26,400 43,568,795
2025-03-10 16.85 17.07 16.66 16.85 -0.35% 29,723 50,018,313
2025-03-07 17.05 17.49 16.78 16.91 -0.94% 40,599 69,399,331
2025-03-06 17.53 18 17.07 17.07 -2.12% 58,807 103,158,702
2025-03-05 16.85 17.67 16.5 17.44 +2.53% 50,749 87,056,689
2025-03-04 16.99 17.25 16.66 17.01 +0.71% 24,031 40,648,191
2025-03-03 16.92 17.47 16.67 16.89 -0.06% 32,060 54,352,319
2025-02-28 17.15 17.48 16.8 16.9 -2.42% 35,013 59,589,118
2025-02-27 17.54 18.02 16.8 17.32 -2.26% 56,516 97,082,048
2025-02-26 17.4 18.32 16.83 17.72 +3.08% 66,319 117,143,947
2025-02-25 17.48 18.41 17.05 17.19 -3.86% 80,376 142,152,608
2025-02-24 17.2 17.99 16.81 17.88 +6.37% 79,528 137,941,086
2025-02-21 15.34 18.09 15.32 16.81 +7.62% 99,464 168,801,490
2025-02-20 14.85 15.89 14.8 15.62 +5.75% 56,861 87,410,779
2025-02-19 14.62 15.15 14.62 14.77 +0.07% 34,258 50,865,417
2025-02-18 14.85 15.33 14.67 14.76 -1.53% 39,655 59,391,523
2025-02-17 15.25 15.42 14.64 14.99 -2.79% 55,263 82,691,614
2025-02-14 15.29 15.75 15.01 15.42 -0.39% 71,987 110,343,774
2025-02-13 15.17 15.98 14.66 15.48 +1.71% 80,813 123,628,641
2025-02-12 14.41 15.8 14.3 15.22 +5.69% 65,375 98,778,849
2025-02-11 14.8 14.9 14.06 14.4 -4.13% 62,839 90,556,637
2025-02-10 12.77 15.32 12.71 15.02 +17.62% 107,384 156,084,295
2025-02-07 12.57 13.06 12.57 12.77 +1.59% 17,790 22,854,194
2025-02-06 12.29 12.58 12.07 12.57 +3.29% 13,016 16,098,523
2025-02-05 12.01 12.37 12.01 12.17 +1.59% 7,914 9,662,619
2025-01-27 12.18 12.49 11.95 11.98 -2.12% 11,565 14,078,418
2025-01-24 12.2 12.36 12.14 12.24 -0.08% 13,521 16,540,616
2025-01-23 12.2 12.68 12.19 12.25 +0.99% 19,609 24,418,352
2025-01-22 11.73 12.25 11.53 12.13 +2.8% 21,013 25,131,360
2025-01-21 11.4 11.92 11.22 11.8 +3.78% 18,353 21,139,131
2025-01-20 11.49 11.53 11.16 11.37 +0.44% 14,480 16,479,237
2025-01-17 11.5 11.5 11.26 11.32 -1.57% 11,597 13,204,977
2025-01-16 11.33 11.73 11.3 11.5 +0.35% 11,625 13,406,473
2025-01-15 11.57 11.67 11.3 11.46 -1.38% 9,079 10,386,685
2025-01-14 11.09 11.62 10.98 11.62 +5.83% 15,103 17,155,887
2025-01-13 10.91 11.07 10.6 10.98 +0.09% 8,903 9,697,254
2025-01-10 11.09 11.32 10.96 10.97 -0.81% 13,401 14,853,890
2025-01-09 11 11.31 11 11.06 -0.45% 15,665 17,531,628
2025-01-08 11.45 11.45 10.83 11.11 -2.03% 12,305 13,635,143
2025-01-07 11.2 11.36 11.12 11.34 +1.25% 9,548 10,746,312
2025-01-06 11.36 11.65 11.03 11.2 -0.97% 10,929 12,254,190
2025-01-03 12.15 12.2 11.31 11.31 -5.75% 14,356 16,717,245
2025-01-02 12.18 12.4 11.95 12 -2.36% 11,886 14,439,648
2024-12-31 12.4 12.8 12.22 12.29 -0.08% 13,409 16,670,219
2024-12-30 12.36 12.43 12 12.3 +0.33% 12,349 15,104,265
2024-12-27 12.31 12.59 12.14 12.26 +0.41% 9,139 11,372,959
2024-12-26 12.13 12.49 12.13 12.21 +0.25% 10,626 13,106,264
2024-12-25 12.46 12.49 11.92 12.18 -2.56% 18,966 22,999,710
2024-12-24 12.66 12.95 12.22 12.5 -0.87% 13,478 16,800,555
2024-12-23 13.33 13.47 12.55 12.61 -6.04% 20,056 25,832,392
2024-12-20 13.29 13.45 12.92 13.42 +1.74% 18,167 24,106,698
2024-12-19 12.99 13.3 12.88 13.19 +1.38% 12,795 16,736,030
2024-12-18 13.02 13.25 12.79 13.01 -0.61% 13,039 16,990,654
2024-12-17 13.59 13.79 13.01 13.09 -4.59% 18,637 24,814,686
2024-12-16 14 14.09 13.6 13.72 -1.51% 16,371 22,610,618
2024-12-13 14.32 14.39 13.87 13.93 -3.4% 20,228 28,430,314
2024-12-12 14.5 14.5 14.21 14.42 +0.14% 15,134 21,731,427
2024-12-11 13.96 14.52 13.96 14.4 +2.13% 25,040 35,704,498
2024-12-10 14.42 14.5 13.82 14.1 +1.59% 27,813 39,427,842
2024-12-09 14.27 14.33 13.72 13.88 -1.91% 22,896 32,086,813
2024-12-06 14.2 14.34 13.92 14.15 -0.28% 25,903 36,631,405
2024-12-05 13.7 14.58 13.67 14.19 +2.75% 33,118 47,174,992
2024-12-04 14.1 14.39 13.62 13.81 -2.26% 30,284 42,640,655
2024-12-03 13.79 14.32 13.4 14.13 +2.47% 40,676 56,295,156
2024-12-02 13.25 13.91 13.23 13.79 +4.47% 43,945 59,729,228
2024-11-29 12.72 13.49 12.71 13.2 +2.56% 25,244 33,095,563
2024-11-28 12.87 13.08 12.78 12.87 0% 19,997 25,826,787
2024-11-27 13.08 13.18 12.57 12.87 -1.38% 39,644 50,492,616
2024-11-26 13.22 13.42 12.98 13.05 -1.14% 12,463 16,427,719
2024-11-25 13.3 13.47 12.92 13.2 +0.23% 20,411 26,962,177
2024-11-22 13.9 13.92 13.15 13.17 -5.59% 24,009 32,569,871
2024-11-21 14 14.31 13.74 13.95 -0.07% 25,117 35,216,559
2024-11-20 13.8 14.02 13.63 13.96 +1.16% 17,040 23,621,349
2024-11-19 13.5 13.87 13.35 13.8 +2.83% 16,701 22,765,792
2024-11-18 14.48 14.6 13.3 13.42 -6.48% 33,745 46,676,814
2024-11-15 14.8 15.02 14.32 14.35 -3.43% 26,427 38,753,200
2024-11-14 15.7 15.9 14.78 14.86 -5.35% 25,890 39,440,431
2024-11-13 15.49 15.76 14.98 15.7 +0.9% 24,295 37,423,069
2024-11-12 16.37 16.5 15.3 15.56 -5.47% 51,478 80,939,082
2024-11-11 15.8 16.6 15.8 16.46 +3.98% 31,768 51,814,440
2024-11-08 15.83 16.36 15.52 15.83 +0.19% 47,477 75,138,282
2024-11-07 14.7 16.65 14.46 15.8 +6.61% 67,871 105,597,938
2024-11-06 13.55 15.51 13.55 14.82 +8.89% 76,309 112,279,567
2024-11-05 13.57 13.86 13.17 13.61 +0.07% 53,523 72,119,520
2024-11-04 13.63 13.95 13.15 13.6 -0.58% 40,417 54,481,914
2024-11-01 14.55 14.55 13.66 13.68 -5.33% 23,346 32,540,672
2024-10-31 14.51 14.62 13.93 14.45 +1.83% 30,578 43,728,242
2024-10-30 13.35 14.6 13.12 14.19 +6.93% 43,928 61,615,987
2024-10-29 13.79 14.15 13.2 13.27 -3.28% 18,345 24,949,261
2024-10-28 14 14 13.59 13.72 -2.21% 24,186 33,204,416
2024-10-25 13.97 14.3 13.89 14.03 +0.43% 16,717 23,514,305
2024-10-24 14.11 14.47 13.94 13.97 -1.9% 23,487 33,170,049
2024-10-23 13.61 14.77 13.44 14.24 +4.63% 57,003 80,986,687
2024-10-22 14.15 14.63 13.55 13.61 -3.2% 48,395 67,746,105
2024-10-21 13.1 14.46 12.8 14.06 +10.19% 63,150 86,929,457
2024-10-18 11.64 12.95 11.56 12.76 +9.62% 41,164 50,921,234
2024-10-17 11.6 11.88 11.59 11.64 +0.09% 15,333 18,052,363
2024-10-16 11.73 11.94 11.45 11.63 -0.34% 12,447 14,513,768
2024-10-15 11.91 12.26 11.62 11.67 -2.02% 21,766 26,024,046
2024-10-14 11.55 11.95 11.3 11.91 +3.12% 26,397 30,830,774
2024-10-11 12.59 12.85 11.42 11.55 -7.6% 31,261 37,172,546
2024-10-10 12.65 13.33 12.43 12.5 -2.34% 25,234 32,276,616
2024-10-09 14 14.23 12.63 12.8 -12.33% 43,886 59,402,182
2024-10-08 14.28 14.63 13.03 14.6 +19.77% 88,456 124,603,353
2024-09-30 11.02 12.34 10.85 12.19 +16.1% 55,899 64,136,989
2024-09-27 10.02 10.62 10.02 10.5 +6.06% 18,188 18,721,461
2024-09-26 9.77 9.95 9.66 9.9 +1.64% 15,865 15,625,441
2024-09-25 9.81 9.95 9.46 9.74 +0.1% 18,396 18,059,186
2024-09-24 9.25 9.73 9.15 9.73 +5.65% 20,902 19,672,531
2024-09-23 9.27 9.42 9.09 9.21 +0.44% 10,195 9,405,897
2024-09-20 9.5 9.5 9.11 9.17 -1.29% 7,219 6,648,793
2024-09-19 9.26 9.45 9.17 9.29 +1.53% 12,898 12,043,680
2024-09-18 9.42 9.46 9.1 9.15 -2.66% 10,740 9,924,359
2024-09-13 9.68 9.69 9.4 9.4 -2.49% 11,225 10,667,532
2024-09-12 9.93 10.04 9.6 9.64 -2.53% 15,213 14,901,318
2024-09-11 10.05 10.2 9.84 9.89 -1.59% 12,696 12,719,455
2024-09-10 10.05 10.08 9.75 10.05 +1.72% 12,079 11,999,495
2024-09-09 10.2 10.38 9.8 9.88 -2.47% 17,740 17,677,222
2024-09-06 10.7 10.7 10.11 10.13 -3.62% 22,358 22,996,846
2024-09-05 10.88 10.98 10.37 10.51 -3.22% 24,924 26,288,040
2024-09-04 11.28 11.28 10.68 10.86 -2.78% 18,223 19,875,399
2024-09-03 11.15 11.5 11.01 11.17 +0.27% 15,495 17,412,248
2024-09-02 11.3 11.72 11.11 11.14 -2.11% 26,530 30,096,340
2024-08-30 11.2 11.85 10.99 11.38 +2.06% 39,492 44,994,653
2024-08-29 10.45 11.48 10.36 11.15 +6.19% 37,156 40,868,256
2024-08-28 10.27 10.99 10.08 10.5 +2.74% 30,506 32,462,836
2024-08-27 10.63 10.66 10.14 10.22 -1.54% 17,761 18,379,986
2024-08-26 9.66 10.97 9.47 10.38 +6.46% 49,223 51,376,298
2024-08-23 9.95 10.17 9.7 9.75 -1.81% 15,787 15,622,073
2024-08-22 10.21 10.37 9.89 9.93 -3.22% 13,382 13,476,448
2024-08-21 10.38 10.61 10.25 10.26 -1.16% 13,837 14,412,607
2024-08-20 10.41 10.66 10.19 10.38 +1.47% 22,612 23,557,773
2024-08-19 10.26 10.46 9.74 10.23 +2.1% 24,478 24,626,170
2024-08-16 10.55 10.62 9.95 10.02 -2.43% 17,852 18,202,183
2024-08-15 9.85 10.59 9.84 10.27 +4.69% 31,964 32,886,752
2024-08-14 9.51 9.83 9.36 9.81 +2.4% 15,904 15,431,659
2024-08-13 9.86 9.86 9.34 9.58 -1.94% 18,492 17,636,949
2024-08-12 10.05 10.43 9.71 9.77 -3.65% 24,286 24,387,723
2024-08-09 9.78 10.32 9.68 10.14 +3.89% 27,948 28,123,770
2024-08-08 10.2 10.2 9.66 9.76 -3.46% 19,640 19,293,912
2024-08-07 9.31 10.59 9.31 10.11 +7.9% 47,205 47,960,100
2024-08-06 9.26 9.37 9.07 9.37 +2.52% 9,407 8,676,483
2024-08-05 9.47 9.49 9.07 9.14 -3.38% 16,633 15,437,533
2024-08-02 9.69 9.82 9.46 9.46 -2.97% 11,899 11,416,857
2024-08-01 9.76 9.83 9.63 9.75 -0.31% 10,814 10,518,071
2024-07-31 9.52 9.89 9.35 9.78 +3.16% 22,002 21,343,652
2024-07-30 9.82 9.85 9.43 9.48 -2.27% 11,920 11,413,795
2024-07-29 9.44 9.93 9.19 9.7 +4.08% 27,306 26,386,323
2024-07-26 9.32 9.42 9.19 9.32 +1.19% 7,461 6,944,589
2024-07-25 9.18 9.4 9.06 9.21 +0.66% 8,604 7,931,102
2024-07-24 9.35 9.41 9.14 9.15 -1.93% 13,941 12,886,759
2024-07-23 9.7 9.7 9.32 9.33 -3.22% 14,518 13,731,873
2024-07-22 9.61 9.85 9.45 9.64 +0.84% 11,619 11,211,496
2024-07-19 9.61 9.73 9.36 9.56 +0.42% 13,305 12,715,191
2024-07-18 9.39 9.64 9.18 9.52 +0.85% 14,318 13,458,525
2024-07-17 9.72 10.08 9.4 9.44 -3.48% 22,577 21,711,406
2024-07-16 9.21 9.99 9.12 9.78 +5.84% 25,532 24,606,614
2024-07-15 9.95 9.95 9.22 9.24 -5.42% 16,760 15,663,974
2024-07-12 9.86 9.95 9.7 9.77 -0.91% 10,998 10,782,946
2024-07-11 9.63 9.89 9.51 9.86 +5.45% 15,115 14,714,212
2024-07-10 9.42 9.69 9.32 9.35 -1.16% 12,481 11,836,485
2024-07-09 9.51 9.55 9.12 9.46 +1.39% 10,573 9,861,715
2024-07-08 9.67 9.67 9.28 9.33 -2.41% 6,219 5,830,866
2024-07-05 9.65 9.66 9.36 9.56 +0.74% 10,299 9,789,835
2024-07-04 9.95 10.04 9.43 9.49 -4.43% 10,090 9,732,354
2024-07-03 10.14 10.15 9.81 9.93 -0.8% 7,315 7,261,514
2024-07-02 10.15 10.29 9.97 10.01 -0.89% 6,952 7,012,278
2024-07-01 10.05 10.2 9.86 10.1 +0.3% 10,230 10,221,650
2024-06-28 9.82 10.36 9.82 10.07 -0.2% 11,883 12,126,512
2024-06-27 10.69 10.69 10 10.09 -4.99% 16,284 16,699,732
2024-06-26 9.82 10.72 9.53 10.62 +8.7% 21,960 22,477,913
2024-06-25 10.13 10.13 9.63 9.77 -1.31% 13,960 13,774,461
2024-06-24 10.5 10.7 9.87 9.9 -6.87% 20,352 20,566,962
2024-06-21 11.18 11.32 10.63 10.63 -4.83% 18,154 19,615,894
2024-06-20 10.8 11.29 10.63 11.17 +4.59% 30,480 33,770,173
2024-06-19 10.82 10.95 10.58 10.68 -1.57% 10,059 10,768,783
2024-06-18 10.5 10.93 10.5 10.85 +1.4% 10,665 11,542,981
2024-06-17 10.61 10.85 10.44 10.7 +0.66% 17,383 18,541,996
2024-06-14 10.9 11.02 10.55 10.63 -3.36% 18,317 19,625,586
2024-06-13 10.97 11.31 10.6 11 +3.68% 24,993 27,489,429
2024-06-12 10.69 10.92 10.61 10.61 -0.93% 13,128 14,152,625
2024-06-11 10.23 10.8 9.95 10.71 +4.39% 20,376 21,162,949
2024-06-07 9.99 10.36 9.98 10.26 +3.74% 16,839 17,149,680
2024-06-06 10.25 10.55 9.75 9.89 -3.42% 24,551 24,612,861
2024-06-05 10.77 10.77 10.19 10.24 -2.94% 24,923 26,049,677
2024-06-04 11.52 11.52 10.53 10.55 -6.64% 32,590 35,013,242
2024-06-03 11.95 11.97 11.25 11.3 -5.6% 16,551 19,074,505
2024-05-31 11.76 12.11 11.76 11.97 +1.1% 5,632 6,740,619
2024-05-30 11.62 12.05 11.62 11.84 -0.25% 6,375 7,589,452
2024-05-29 12.17 12.2 11.73 11.87 +0.08% 9,349 11,131,410
2024-05-28 12.08 12.24 11.83 11.86 -2.39% 8,263 9,902,044
2024-05-27 12.26 12.45 11.74 12.15 -0.49% 9,088 10,840,060
2024-05-24 12.47 12.72 12.18 12.21 -2.16% 9,662 11,963,961
2024-05-23 12.46 12.7 12.31 12.48 -0.32% 10,197 12,754,721
2024-05-22 12.75 12.77 12.3 12.52 -1.03% 11,494 14,354,865
2024-05-21 12.8 13 12.53 12.65 -2.09% 12,319 15,634,885
2024-05-20 12.84 13.55 12.77 12.92 +0.39% 22,213 29,161,578
2024-05-17 12.43 12.88 12.25 12.87 +4.55% 12,321 15,529,422
2024-05-16 12.2 12.55 12.15 12.31 +1.23% 9,625 11,926,575
2024-05-15 12.3 12.49 11.99 12.16 0% 7,889 9,662,477
2024-05-14 12.33 12.51 11.94 12.16 +0.08% 11,893 14,487,567
2024-05-13 12.75 12.8 12.09 12.15 -5.59% 14,878 18,361,323
2024-05-10 13.5 13.54 12.82 12.87 -3.52% 8,889 11,589,838
2024-05-09 13.23 13.6 13.22 13.34 +1.21% 8,054 10,813,373
2024-05-08 13.65 13.74 13.15 13.18 -2.37% 9,977 13,353,423
2024-05-07 13.22 13.6 13.11 13.5 +2.27% 10,140 13,596,927
2024-05-06 13.38 13.42 13.11 13.2 +1.69% 10,972 14,544,005
2024-04-30 13.07 13.23 12.83 12.98 -0.54% 15,071 19,571,586
2024-04-29 12.25 13.13 12.15 13.05 +6.44% 17,339 22,096,663
2024-04-26 11.95 12.26 11.74 12.26 +2.51% 11,292 13,721,064
2024-04-25 12.27 12.29 11.91 11.96 -2.05% 6,583 7,971,574
2024-04-24 11.98 12.26 11.77 12.21 +3.47% 9,610 11,612,334
2024-04-23 11.54 12 11.51 11.8 +1.72% 11,622 13,685,158
2024-04-22 11.67 11.91 11.3 11.6 -1.36% 8,238 9,542,681
2024-04-19 12.1 12.29 11.67 11.76 -3.13% 14,875 17,615,369
2024-04-18 12.65 12.7 12.02 12.14 -3.88% 25,200 30,786,767
2024-04-17 12.17 12.69 11.73 12.63 +8.51% 18,155 22,294,329
2024-04-16 12.35 12.35 11.36 11.64 -3.72% 21,345 24,869,036
2024-04-15 13.19 13.39 11.81 12.09 -8.34% 25,598 31,801,206
2024-04-12 13.65 13.68 13.19 13.19 -3.37% 11,661 15,568,801
2024-04-11 13.65 14 13.3 13.65 -0.73% 28,171 38,411,171
2024-04-10 14.74 14.77 13.5 13.75 -6.46% 27,856 38,675,169
2024-04-09 14.6 15 14.21 14.7 +2.08% 11,529 16,983,816
2024-04-08 15.02 15.25 14.18 14.4 -3.87% 18,600 27,187,608
2024-04-03 14.93 15.39 14.42 14.98 +0.33% 20,634 30,764,261
2024-04-02 15.2 15.2 14.83 14.93 -1.91% 11,643 17,405,738
2024-04-01 15.1 15.45 14.92 15.22 +1.2% 21,923 33,292,031
2024-03-29 14.68 15.15 14.35 15.04 +3.01% 26,065 38,471,624
2024-03-28 14.43 15.08 14.3 14.6 +0.97% 26,214 38,695,016
2024-03-27 15.26 15.8 14.14 14.46 -4.81% 23,976 35,951,237
2024-03-26 15.27 15.65 14.9 15.19 -0.72% 24,740 37,648,569
2024-03-25 14.41 16.4 14.22 15.3 +5.81% 59,205 91,463,812
2024-03-22 14.52 14.59 14 14.46 +0.91% 25,653 36,759,940
2024-03-21 14.74 14.79 14 14.33 -1.65% 25,661 36,907,809
2024-03-20 14.67 14.69 14.23 14.57 -0.82% 24,270 35,083,202
2024-03-19 14.6 14.9 14.39 14.69 +0.62% 28,468 41,800,654
2024-03-18 14.35 14.6 14.03 14.6 +2.96% 21,501 30,626,615
2024-03-15 13.79 14.37 13.66 14.18 +2.83% 22,304 31,243,985
2024-03-14 14.41 14.47 13.5 13.79 -5.03% 31,464 43,960,524
2024-03-13 13.57 15.57 13.3 14.52 +6.92% 54,399 77,910,170
2024-03-12 12.99 13.61 12.88 13.58 +5.52% 25,334 33,697,019
2024-03-11 12.99 12.99 12.43 12.87 +0.23% 22,521 28,496,919
2024-03-08 12.56 12.84 12.4 12.84 +2.23% 16,432 20,802,565
2024-03-07 12.81 13.1 12.55 12.56 -2.03% 20,013 25,691,804
2024-03-06 12.88 12.94 12.5 12.82 +1.02% 17,860 22,755,734
2024-03-05 13.06 13.5 12.58 12.69 -3.13% 36,744 47,706,782
2024-03-04 13.21 13.74 12.92 13.1 -0.23% 22,021 29,122,939
2024-03-01 13.34 13.55 12.81 13.13 -0.23% 21,695 28,517,277
2024-02-29 12.6 13.3 12.58 13.16 +3.13% 26,351 34,109,057
2024-02-28 14.28 14.9 12.69 12.76 -10.77% 33,819 46,618,084
2024-02-27 14.42 14.42 13.55 14.3 +3.25% 28,309 39,390,836
2024-02-26 14.39 14.39 13.57 13.85 -1.98% 21,587 29,889,693
2024-02-23 13.05 14.22 13.02 14.13 +8.86% 25,266 34,555,364
2024-02-22 12.52 13.21 12.5 12.98 +0.62% 15,751 20,523,404
2024-02-21 12.63 13.35 12.49 12.9 +0.47% 25,061 32,701,937
2024-02-20 11.96 13.6 11.75 12.84 +8.35% 37,158 47,532,143
2024-02-19 12 13.39 11.63 11.85 +4.96% 60,885 75,099,807
2024-02-08 9.5 11.29 9.11 11.29 +19.98% 55,043 57,953,148
2024-02-07 10.5 10.5 9.1 9.41 -9.95% 57,756 56,308,799
2024-02-06 10.26 10.99 9.09 10.45 -1.32% 52,550 52,663,582
2024-02-05 11.27 11.73 10.14 10.59 -13.76% 41,590 44,468,811
2024-02-02 13.27 13.44 11.59 12.28 -6.62% 38,429 47,865,905
2024-02-01 13.57 14 12.83 13.15 -1.94% 29,577 38,872,311
2024-01-31 14.29 14.41 13.34 13.41 -5.3% 20,956 28,960,917
2024-01-30 14.9 15.03 14.12 14.16 -6.23% 18,079 26,454,237
2024-01-29 15.7 15.95 15.05 15.1 -3.88% 14,871 22,736,819
2024-01-26 16.25 16.3 15.41 15.71 -2.84% 20,593 32,322,489
2024-01-25 15.7 16.32 15.54 16.17 +2.73% 15,116 24,132,425
2024-01-24 15.99 16.25 15.05 15.74 -1.56% 18,713 29,188,872
2024-01-23 15.8 16.68 15.71 15.99 +0.06% 13,559 21,569,928
2024-01-22 17.39 17.5 15.65 15.98 -8% 17,444 28,926,380
2024-01-19 18.09 18.37 17.18 17.37 -3.98% 21,299 37,229,675
2024-01-18 18.05 18.22 17.43 18.09 -0.11% 9,757 17,350,432
2024-01-17 19.12 19.12 17.9 18.11 -4.63% 16,294 29,996,415
2024-01-16 19.45 19.49 18.6 18.99 -2.37% 12,765 24,169,537
2024-01-15 19.52 19.97 19.27 19.45 -1.22% 8,011 15,556,826
2024-01-12 19.6 20.02 19.58 19.69 -0.66% 6,575 12,975,721
2024-01-11 19.41 19.96 19.4 19.82 +1.48% 6,380 12,587,247
2024-01-10 19.7 20.21 19.48 19.53 -0.96% 6,456 12,750,344
2024-01-09 20.04 20.37 19.68 19.72 -1.69% 9,142 18,264,932
2024-01-08 20.33 20.63 19.63 20.06 -2.76% 16,081 32,149,176
2024-01-05 21.1 21.26 20.41 20.63 -1.48% 9,094 18,905,850
2024-01-04 21.21 21.21 20.83 20.94 -1.27% 6,542 13,692,209
2024-01-03 21.75 21.75 21.01 21.21 -2.21% 7,822 16,651,166
2024-01-02 21.45 22.06 21.28 21.69 +1.02% 12,840 27,862,366

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

цБТчГБшВбф╗╜ 688416

近期数据

чПИф╝ЯцЦ░шГ╜ 300317

2024年至今

чОЙчж╛чФ░ 300815

近期数据

шУЭцЩУчзСцКА 300487

2023年全年

ц╡╖хНЧщлШщАЯ 000886

2022-2023两年

ф╕нх╣┐хдйцЛй 603721

2023年全年

хНЪцХПчФ╡хнР 603936

2024年至今

ф╕ЗщймчзСцКА 300698

2022-2023两年

цЭнщ╜┐хЙНш┐Ы 601177

2023年全年

ш╡ЫхКЫцЦп 601127

2023年全年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
区块链
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
虚拟现实
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

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