хпМц╖╝чзСцКА 688350

数据更新至:

添加到对比分析

13.79 +1.17%

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

13.79
+1.17% +0.16
13.65
开盘价
13.81
最高价
13.33
最低价
7,894
成交量
数据更新至: 2025-03-25

技术指标

13.90
MA5 (5日均线)
14.04
MA10 (10日均线)
14.15
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 13.65 13.81 13.33 13.79 +1.17% 7,894 10,716,240
2025-03-24 13.93 14.18 13.34 13.63 -2.43% 16,825 23,128,809
2025-03-21 13.95 14.2 13.86 13.97 -0.07% 13,324 18,702,944
2025-03-20 14.26 14.26 13.92 13.98 -1.13% 10,890 15,260,398
2025-03-19 14.35 14.57 14.06 14.14 -0.77% 12,986 18,507,608
2025-03-18 14.23 14.31 14.14 14.25 +0.28% 10,453 14,879,463
2025-03-17 14.31 14.4 14.11 14.21 -0.28% 10,017 14,260,846
2025-03-14 14.05 14.29 13.84 14.25 +1.71% 14,321 20,168,055
2025-03-13 14.25 14.31 13.71 14.01 -1.27% 13,910 19,413,619
2025-03-12 14.34 14.6 14.13 14.19 -0.49% 12,573 18,003,304
2025-03-11 14.25 14.3 13.98 14.26 -0.35% 12,887 18,237,611
2025-03-10 14.34 14.5 14.14 14.31 +0.28% 13,414 19,252,856
2025-03-07 14.4 14.48 14.18 14.27 -0.49% 9,551 13,689,863
2025-03-06 14.38 14.65 14.23 14.34 +0.14% 14,624 21,142,299
2025-03-05 14.54 14.78 14.03 14.32 -1.51% 17,144 24,394,663
2025-03-04 14.04 14.79 14 14.54 +3.56% 20,703 30,055,710
2025-03-03 14.03 14.34 13.94 14.04 +0.57% 12,252 17,372,582
2025-02-28 14.24 14.34 13.88 13.96 -1.97% 12,913 18,159,653
2025-02-27 14.37 14.45 14.06 14.24 -0.77% 16,594 23,632,113
2025-02-26 14.41 14.65 14.24 14.35 -0.42% 15,374 22,205,744
2025-02-25 14.64 14.9 14.36 14.41 -2.37% 14,538 21,159,029
2025-02-24 14.82 14.91 14.5 14.76 -0.81% 16,638 24,438,851
2025-02-21 14.89 15.18 14.44 14.88 -0.13% 15,285 22,547,485
2025-02-20 14.12 15.06 14.09 14.9 +5.45% 26,071 38,213,287
2025-02-19 14.1 14.46 14.02 14.13 +0.21% 11,716 16,660,217
2025-02-18 14.42 14.5 14.03 14.1 -2.29% 9,637 13,767,584
2025-02-17 14.51 14.79 14.27 14.43 -0.62% 11,997 17,395,944
2025-02-14 14.65 14.85 14.46 14.52 -0.27% 10,374 15,215,792
2025-02-13 15.1 15.28 14.55 14.56 -3.32% 10,968 16,255,761
2025-02-12 14.73 15.2 14.41 15.06 +2.24% 23,746 35,142,641
2025-02-11 14.98 15.84 14.7 14.73 -3.91% 38,550 58,344,563
2025-02-10 14.4 15.75 13.14 15.33 +5% 53,352 77,448,342
2025-01-23 13.99 15.06 13.81 14.6 +4.58% 29,701 42,976,682
2025-01-22 13.26 13.96 13.21 13.96 +4.18% 17,078 23,269,114
2025-01-21 12.75 13.58 12.53 13.4 +5.76% 15,807 20,804,516
2025-01-20 12.9 13.01 12.3 12.67 -2.91% 10,326 13,057,901
2025-01-17 12.74 13.19 12.74 13.05 +1.08% 5,672 7,414,880
2025-01-16 12.81 12.94 12.7 12.91 +0.78% 3,814 4,889,124
2025-01-15 13 13.01 12.6 12.81 -0.47% 4,960 6,357,142
2025-01-14 12.38 12.9 12.15 12.87 +6.01% 5,929 7,490,182
2025-01-13 11.9 12.33 11.8 12.14 +0.58% 4,060 4,901,902
2025-01-10 12.52 12.55 12.07 12.07 -2.58% 3,098 3,791,117
2025-01-09 12.3 12.58 12.12 12.39 +0.24% 3,277 4,054,770
2025-01-08 12.73 12.73 12.01 12.36 -0.96% 4,780 5,878,816
2025-01-07 12.17 12.92 12.13 12.48 +2.55% 4,713 5,803,454
2025-01-06 12.37 12.59 12.03 12.17 -1.62% 6,777 8,287,919
2025-01-03 13.02 13.18 12.31 12.37 -2.83% 10,336 13,231,865
2025-01-02 13.79 13.88 12.67 12.73 +0.87% 10,085 13,103,972
2024-12-31 12.87 13.04 12.61 12.62 -1.94% 4,992 6,364,003
2024-12-30 13.31 13.31 12.63 12.87 -2.87% 4,214 5,454,327
2024-12-27 13.23 13.52 13.23 13.25 +0.23% 4,717 6,312,051
2024-12-26 13 13.5 13 13.22 +1.07% 4,953 6,578,852
2024-12-25 13.5 13.65 13.05 13.08 -3.33% 9,194 12,135,704
2024-12-24 13.57 13.81 13.32 13.53 -0.37% 6,752 9,124,500
2024-12-23 14.22 14.33 13.53 13.58 -4.5% 11,889 16,478,286
2024-12-20 13.78 14.45 13.55 14.22 +4.33% 13,432 18,927,987
2024-12-19 13.75 13.94 13.51 13.63 -2.08% 8,251 11,276,873
2024-12-18 13.97 14.27 13.58 13.92 +0.36% 10,375 14,511,929
2024-12-17 14.42 14.47 13.76 13.87 -4.74% 11,588 16,261,172
2024-12-16 14.76 14.92 14.4 14.56 -0.07% 10,341 15,149,034
2024-12-13 15.24 15.24 14.5 14.57 -4.08% 14,905 22,044,419
2024-12-12 15.68 15.7 15.05 15.19 -2.13% 21,706 33,154,288
2024-12-11 15.5 15.74 15.2 15.52 +0.13% 20,230 31,257,601
2024-12-10 15.24 15.7 14.97 15.5 +3.33% 33,761 52,022,876
2024-12-09 14.66 15.09 14.44 15 +3.45% 27,897 41,274,961
2024-12-06 14.53 14.66 14.16 14.5 -0.89% 22,039 31,846,539
2024-12-05 13.69 14.98 13.67 14.63 +5.78% 41,118 59,901,643
2024-12-04 13.73 14.33 13.45 13.83 +1.47% 17,474 24,162,684
2024-12-03 13.69 13.78 13.49 13.63 -0.07% 7,581 10,339,590
2024-12-02 13.71 13.76 13.59 13.64 +0.59% 7,366 10,061,479
2024-11-29 13.39 13.64 13.15 13.56 +1.27% 9,089 12,247,273
2024-11-28 13.24 13.45 13.21 13.39 +1.13% 7,811 10,437,986
2024-11-27 12.91 13.25 12.53 13.24 +1.69% 9,531 12,263,310
2024-11-26 13.24 13.35 12.96 13.02 -1.06% 6,521 8,566,894
2024-11-25 12.97 13.25 12.9 13.16 +2.49% 9,537 12,458,248
2024-11-22 13.65 13.65 12.76 12.84 -5.45% 11,342 14,942,945
2024-11-21 13.64 13.7 13.39 13.58 +0.52% 6,963 9,437,099
2024-11-20 13.35 13.64 13.2 13.51 +1.2% 8,997 12,098,898
2024-11-19 13.31 13.35 12.97 13.35 +1.52% 7,783 10,240,826
2024-11-18 13.34 13.47 12.88 13.15 -1.42% 11,516 15,152,509
2024-11-15 13.53 13.72 13.13 13.34 -1.4% 8,773 11,827,071
2024-11-14 14.18 14.2 13.53 13.53 -4.52% 14,787 20,301,917
2024-11-13 14 14.45 13.75 14.17 +2.83% 16,041 22,596,563
2024-11-12 13.97 14.28 13.62 13.78 +0.22% 30,976 43,660,942
2024-11-11 13.25 13.76 13.03 13.75 +4.64% 18,502 24,959,531
2024-11-08 13.36 13.36 13.05 13.14 -0.53% 9,721 12,803,354
2024-11-07 12.92 13.26 12.66 13.21 +2.24% 15,525 20,306,346
2024-11-06 12.96 13.12 12.77 12.92 -0.31% 14,231 18,441,037
2024-11-05 12.74 12.99 12.72 12.96 +1.73% 9,814 12,653,535
2024-11-04 12.38 12.85 12.29 12.74 +3.33% 9,516 11,997,140
2024-11-01 12.87 13.13 12.26 12.33 -4.2% 11,251 14,228,800
2024-10-31 12.75 12.99 12.62 12.87 +0.08% 10,585 13,568,377
2024-10-30 13.03 13.19 12.69 12.86 -1.3% 10,109 13,048,886
2024-10-29 13.45 13.45 13.03 13.03 -2.62% 10,195 13,460,001
2024-10-28 13.03 13.45 12.96 13.38 +2.69% 12,854 16,994,445
2024-10-25 12.96 13.06 12.73 13.03 +2.2% 11,158 14,481,138
2024-10-24 12.83 12.93 12.56 12.75 -0.7% 7,490 9,516,933
2024-10-23 12.64 13.21 12.53 12.84 +1.58% 13,898 17,836,763
2024-10-22 12.35 12.66 12.35 12.64 +0.64% 11,074 13,876,115
2024-10-21 12.29 12.69 12.15 12.56 +2.7% 10,804 13,436,596
2024-10-18 11.72 12.45 11.72 12.23 +3.29% 9,328 11,279,754
2024-10-17 11.87 12.12 11.84 11.84 0% 6,736 8,052,111
2024-10-16 11.61 11.95 11.61 11.84 +0.08% 5,299 6,267,941
2024-10-15 12.1 12.12 11.8 11.83 -2.07% 6,379 7,638,250
2024-10-14 11.9 12.09 11.56 12.08 +1.51% 8,205 9,811,702
2024-10-11 12.1 12.2 11.51 11.9 -2.94% 10,829 12,852,471
2024-10-10 12.26 12.65 12.15 12.26 +1.49% 10,845 13,444,464
2024-10-09 13.34 13.34 12.03 12.08 -10.52% 20,000 25,060,282
2024-10-08 14.25 14.5 12.73 13.5 +9.76% 32,807 44,343,922
2024-09-30 11.38 12.63 11.04 12.3 +12.12% 25,200 29,674,882
2024-09-27 10.51 11.07 10.51 10.97 +5.28% 10,499 11,343,322
2024-09-26 10.08 10.43 10.08 10.42 +2.86% 7,847 8,045,414
2024-09-25 10.04 10.22 9.9 10.13 +1.91% 9,727 9,851,757
2024-09-24 9.62 9.94 9.59 9.94 +3.65% 5,203 5,107,038
2024-09-23 9.6 9.63 9.41 9.59 +1.05% 2,586 2,472,619
2024-09-20 9.57 9.6 9.4 9.49 -0.94% 3,114 2,958,968
2024-09-19 9.42 9.7 9.34 9.58 +1.91% 4,646 4,439,491
2024-09-18 9.63 9.63 9.23 9.4 -1.57% 3,427 3,213,192
2024-09-13 9.82 9.83 9.51 9.55 -2.25% 3,598 3,472,493
2024-09-12 9.91 9.95 9.76 9.77 -0.51% 3,510 3,457,857
2024-09-11 9.82 9.91 9.63 9.82 +0.51% 4,966 4,868,422
2024-09-10 9.94 9.97 9.66 9.77 -0.71% 5,889 5,757,012
2024-09-09 9.88 10.01 9.75 9.84 -0.4% 3,898 3,848,965
2024-09-06 10.2 10.25 9.82 9.88 -2.37% 3,967 3,954,004
2024-09-05 10.03 10.2 10.03 10.12 +0.8% 2,750 2,782,161
2024-09-04 10.1 10.14 10.01 10.04 -0.59% 3,230 3,253,338
2024-09-03 10.23 10.38 10.03 10.1 +0.1% 3,508 3,560,579
2024-09-02 10.3 10.36 10.08 10.09 -2.23% 4,750 4,863,436
2024-08-30 10.23 10.41 10.1 10.32 +1.67% 6,587 6,772,234
2024-08-29 9.96 10.2 9.91 10.15 +1.2% 3,890 3,919,552
2024-08-28 9.8 10.17 9.77 10.03 +1.52% 4,817 4,822,300
2024-08-27 9.99 10.08 9.82 9.88 -1.4% 3,359 3,332,480
2024-08-26 10.09 10.15 9.84 10.02 +0.3% 3,474 3,480,939
2024-08-23 10.07 10.15 9.81 9.99 -0.79% 6,270 6,221,560
2024-08-22 10.41 10.49 10.02 10.07 -2.23% 6,751 6,850,857
2024-08-21 10.3 10.57 10.25 10.3 -0.96% 4,134 4,279,034
2024-08-20 10.83 10.83 10.3 10.4 -2.44% 5,115 5,363,734
2024-08-19 10.82 10.82 10.62 10.66 -0.56% 2,129 2,275,096
2024-08-16 10.84 10.85 10.66 10.72 -1.11% 3,119 3,358,167
2024-08-15 10.73 10.88 10.64 10.84 +0.84% 3,541 3,824,605
2024-08-14 10.87 10.9 10.75 10.75 -1.1% 2,978 3,218,953
2024-08-13 10.85 10.87 10.64 10.87 +1.59% 4,440 4,800,646
2024-08-12 10.75 10.8 10.6 10.7 +0.28% 3,983 4,254,529
2024-08-09 10.99 11 10.67 10.67 -1.48% 3,962 4,277,530
2024-08-08 10.8 10.9 10.7 10.83 +0.37% 3,733 4,032,504
2024-08-07 10.86 10.89 10.73 10.79 -0.55% 2,692 2,909,337
2024-08-06 10.83 10.86 10.68 10.85 +1.4% 5,041 5,427,004
2024-08-05 10.95 11.05 10.68 10.7 -1.56% 5,692 6,174,925
2024-08-02 11.05 11.08 10.8 10.87 -0.64% 7,144 7,825,485
2024-08-01 11.16 11.22 10.91 10.94 -1.44% 9,552 10,496,101
2024-07-31 11.09 11.12 10.75 11.1 +2.21% 6,164 6,782,710
2024-07-30 10.84 10.92 10.75 10.86 +0.18% 2,790 3,029,361
2024-07-29 10.85 10.95 10.65 10.84 +0.18% 3,376 3,649,920
2024-07-26 10.57 10.92 10.57 10.82 +1.31% 2,745 2,968,656
2024-07-25 10.5 10.9 10.5 10.68 0% 3,644 3,906,707
2024-07-24 10.99 11 10.61 10.68 -1.11% 5,370 5,763,740
2024-07-23 11.12 11.25 10.8 10.8 -2.35% 4,215 4,649,181
2024-07-22 11.06 11.18 10.99 11.06 0% 3,578 3,949,969
2024-07-19 10.96 11.15 10.81 11.06 +1.1% 3,361 3,697,069
2024-07-18 10.82 11.06 10.61 10.94 +0.27% 6,078 6,584,714
2024-07-17 10.9 11.01 10.81 10.91 -0.46% 2,016 2,198,300
2024-07-16 11.26 11.26 10.83 10.96 -0.54% 3,560 3,903,705
2024-07-15 11.43 11.5 11.02 11.02 -3.59% 4,263 4,769,813
2024-07-12 11.5 11.7 11.41 11.43 -0.61% 5,110 5,900,523
2024-07-11 11.13 11.57 11.13 11.5 +4.36% 7,023 8,022,016
2024-07-10 11.05 11.34 10.95 11.02 -0.81% 4,472 4,997,751
2024-07-09 11.01 11.2 10.64 11.11 +1.65% 5,369 5,863,716
2024-07-08 11.27 11.27 10.91 10.93 -2.41% 3,437 3,778,496
2024-07-05 11.05 11.29 10.83 11.2 +2.47% 5,691 6,323,727
2024-07-04 11.41 11.62 10.88 10.93 -3.62% 4,811 5,340,030
2024-07-03 11.52 11.65 11.32 11.34 -2.24% 4,905 5,606,721
2024-07-02 11.57 11.71 11.52 11.6 -0.51% 4,899 5,689,074
2024-07-01 11.49 11.74 11.25 11.66 +2.19% 8,356 9,652,839
2024-06-28 11.41 11.64 11.3 11.41 +0.53% 6,101 7,005,260
2024-06-27 11.47 11.63 11.28 11.35 -1.05% 4,491 5,158,214
2024-06-26 11.03 11.58 10.89 11.47 +2.32% 7,859 8,827,337
2024-06-25 11.06 11.36 11.04 11.21 +1.17% 5,740 6,426,719
2024-06-24 11.66 11.69 11.01 11.08 -5.94% 8,299 9,351,394
2024-06-21 12.02 12.02 11.7 11.78 -1.83% 4,085 4,809,035
2024-06-20 11.75 12.02 11.71 12 +1.61% 7,879 9,382,015
2024-06-19 11.89 11.92 11.56 11.81 +0.68% 4,486 5,289,366
2024-06-18 11.61 11.82 11.6 11.73 +0.09% 3,612 4,232,299
2024-06-17 11.66 11.82 11.6 11.72 -2.17% 4,293 5,015,461
2024-06-14 12.01 12.04 11.83 11.98 -0.17% 4,735 5,642,229
2024-06-13 11.84 12.09 11.73 12 +1.52% 5,051 6,024,751
2024-06-12 11.4 11.83 11.37 11.82 +2.25% 4,586 5,383,370
2024-06-11 11.58 11.61 11.18 11.56 +0.78% 4,445 5,070,314
2024-06-07 11.3 11.61 11.23 11.47 +2.14% 7,000 8,027,641
2024-06-06 11.63 11.72 11 11.23 -2.77% 13,107 14,753,279
2024-06-05 11.73 11.9 11.46 11.55 -3.1% 7,637 8,875,217
2024-06-04 12.02 12.08 11.58 11.92 -1.32% 7,702 9,117,358
2024-06-03 12.66 12.66 12 12.08 -4.66% 12,763 15,694,466
2024-05-31 13.12 13.12 12.6 12.67 -1.86% 9,538 12,146,161
2024-05-30 12.64 13.16 12.64 12.91 +1.18% 6,622 8,614,468
2024-05-29 12.86 13.06 12.63 12.76 0% 4,752 6,099,966
2024-05-28 12.93 13.15 12.64 12.76 -0.47% 7,343 9,484,273
2024-05-27 13.13 13.26 12.55 12.82 -2.29% 6,036 7,720,870
2024-05-24 13.39 13.46 13.04 13.12 -1.35% 6,452 8,504,628
2024-05-23 13.74 13.74 13.3 13.3 -2.64% 5,168 6,954,085
2024-05-22 13.72 13.88 13.62 13.66 -0.44% 4,371 5,988,322
2024-05-21 13.96 13.96 13.67 13.72 -0.65% 4,470 6,145,767
2024-05-20 13.97 13.98 13.66 13.81 +0.29% 7,878 10,873,026
2024-05-17 13.4 13.79 13.35 13.77 +2.84% 7,785 10,594,056
2024-05-16 13.34 13.65 13.31 13.39 +0.68% 8,520 11,486,858
2024-05-15 13.5 13.88 13.2 13.3 -1.85% 6,415 8,611,068
2024-05-14 13.51 13.93 13.47 13.55 +0.3% 4,861 6,650,819
2024-05-13 13.79 13.93 13.35 13.51 -2.03% 8,984 12,202,619
2024-05-10 14.05 14.05 13.76 13.79 -1.43% 6,717 9,304,431
2024-05-09 14.13 14.13 13.85 13.99 -0.07% 5,336 7,468,045
2024-05-08 13.95 14.08 13.81 14 +0.36% 7,949 11,126,825
2024-05-07 13.87 14.09 13.67 13.95 +1.09% 12,466 17,344,432
2024-05-06 13.33 13.85 13.21 13.8 +6.4% 16,693 22,659,324
2024-04-30 12.97 13.06 12.81 12.97 +0.7% 8,321 10,761,539
2024-04-29 12.38 12.95 12.32 12.88 +4.72% 6,707 8,505,499
2024-04-26 12.27 12.35 12.05 12.3 +0.24% 7,368 9,024,806
2024-04-25 12.05 12.33 11.95 12.27 +1.49% 8,750 10,701,598
2024-04-24 12.04 12.23 11.8 12.09 +0.75% 7,494 9,079,614
2024-04-23 11.86 12.15 11.86 12 +0.93% 4,418 5,317,505
2024-04-22 11.84 12.09 11.52 11.89 +0.42% 5,416 6,399,724
2024-04-19 11.99 12.17 11.66 11.84 -1.25% 4,398 5,215,670
2024-04-18 12.34 12.34 11.96 11.99 -2.84% 4,502 5,448,642
2024-04-17 11.54 12.38 11.49 12.34 +9.01% 7,551 9,073,432
2024-04-16 12.01 12.04 10.98 11.32 -5.75% 9,884 11,155,842
2024-04-15 12.75 12.99 11.95 12.01 -5.43% 11,128 13,827,087
2024-04-12 13.06 13.15 12.7 12.7 -3.13% 6,335 8,153,513
2024-04-11 13 13.23 12.82 13.11 +0.85% 5,211 6,841,111
2024-04-10 13.47 13.47 12.93 13 -2.99% 3,842 5,038,518
2024-04-09 12.82 13.42 12.67 13.4 +4.52% 7,733 10,209,220
2024-04-08 13.35 13.35 12.76 12.82 -4.04% 8,480 11,060,974
2024-04-03 13.4 13.48 13.08 13.36 -0.37% 6,512 8,642,312
2024-04-02 13.26 13.5 13.21 13.41 +0.83% 8,036 10,749,634
2024-04-01 13.16 13.36 13.03 13.3 +2.15% 13,001 17,160,220
2024-03-29 12.96 13.15 12.96 13.02 +0.46% 6,268 8,177,635
2024-03-28 13 13.2 12.87 12.96 +0.86% 5,855 7,622,420
2024-03-27 13.22 13.29 12.83 12.85 -2.21% 4,138 5,387,705
2024-03-26 13.15 13.29 12.94 13.14 -0.3% 4,876 6,388,937
2024-03-25 13.37 13.58 13.18 13.18 -2.95% 6,644 8,895,276
2024-03-22 13.82 13.85 13.5 13.58 -1.74% 4,592 6,261,296
2024-03-21 13.94 13.96 13.7 13.82 -0.5% 3,571 4,932,407
2024-03-20 13.4 13.97 13.4 13.89 +0.43% 4,933 6,839,472
2024-03-19 13.92 13.92 13.66 13.83 0% 5,162 7,109,838
2024-03-18 13.59 13.88 13.5 13.83 +1.47% 7,183 9,866,141
2024-03-15 13.46 13.65 13.2 13.63 +1.34% 10,297 13,876,289
2024-03-14 13.11 13.56 13 13.45 +1.82% 9,812 13,023,940
2024-03-13 13.11 13.22 12.97 13.21 +1.07% 6,132 8,042,818
2024-03-12 12.87 13.08 12.63 13.07 +2.11% 7,082 9,134,526
2024-03-11 12.54 12.8 12.4 12.8 +2.48% 6,327 8,015,525
2024-03-08 12.35 12.5 12.27 12.49 +1.13% 4,247 5,275,041
2024-03-07 12.53 12.59 12.21 12.35 -1.12% 5,114 6,348,708
2024-03-06 12.26 12.6 12.2 12.49 +1.54% 5,420 6,732,661
2024-03-05 12.45 12.57 12.24 12.3 -1.91% 6,476 8,000,271
2024-03-04 12.98 13.18 12.48 12.54 -3.54% 7,278 9,169,244
2024-03-01 13.08 13.26 12.85 13 -0.61% 8,984 11,686,263
2024-02-29 12.32 13.3 12.01 13.08 +3.07% 15,002 19,319,330
2024-02-28 13.68 13.78 12.5 12.69 -6.48% 15,761 20,545,078
2024-02-27 13.15 13.58 12.95 13.57 +2.11% 7,787 10,420,549
2024-02-26 12.93 13.4 12.87 13.29 +2.78% 11,229 14,826,801
2024-02-23 12.67 13.08 12.54 12.93 +2.05% 8,284 10,624,272
2024-02-22 12.47 12.68 12.26 12.67 +1.52% 6,676 8,378,272
2024-02-21 12.19 12.68 12.12 12.48 +2.38% 8,190 10,211,644
2024-02-20 12.38 12.38 11.95 12.19 -0.89% 7,098 8,635,425
2024-02-19 12.01 12.58 11.93 12.3 +4.24% 9,962 12,182,215
2024-02-08 10.7 11.83 10.55 11.8 +9.77% 16,547 18,608,629
2024-02-07 11.01 11.66 10.17 10.75 -0.92% 13,339 14,224,746
2024-02-06 9.95 11.07 9.32 10.85 +5.03% 19,129 19,249,803
2024-02-05 11.67 11.68 10.04 10.33 -13.05% 21,659 23,020,219
2024-02-02 12.52 12.87 11.46 11.88 -4.81% 12,291 14,840,959
2024-02-01 12.8 12.8 12.28 12.48 -2.65% 9,678 12,117,245
2024-01-31 13.86 13.86 12.8 12.82 -7.9% 14,165 18,703,049
2024-01-30 14.55 14.55 13.9 13.92 -4.2% 6,347 9,043,982
2024-01-29 15.38 15.38 14.5 14.53 -3.84% 6,216 9,179,439
2024-01-26 15.39 15.57 15.07 15.11 -0.85% 5,672 8,670,108
2024-01-25 14.24 15.28 14.01 15.24 +7.1% 10,594 15,625,080
2024-01-24 14.44 14.46 13.61 14.23 -1.45% 13,062 18,386,833
2024-01-23 14.98 14.98 14.02 14.44 -3.6% 14,830 21,215,454
2024-01-22 15.69 15.79 14.6 14.98 -4.83% 12,072 18,335,804
2024-01-19 15.88 15.98 15.54 15.74 -0.76% 7,321 11,537,168
2024-01-18 15.9 16.01 15.4 15.86 -0.5% 10,717 16,830,549
2024-01-17 16.39 16.45 15.94 15.94 -3.04% 6,625 10,703,868
2024-01-16 16.63 16.65 16.23 16.44 -0.96% 7,157 11,736,369
2024-01-15 16.41 16.66 16.39 16.6 +0.24% 6,591 10,882,870
2024-01-12 16.69 16.92 16.51 16.56 -0.42% 8,455 14,133,495
2024-01-11 16.73 16.73 16.35 16.63 +0.67% 5,000 8,277,417
2024-01-10 16.64 16.74 16.32 16.52 +0.12% 5,290 8,740,527
2024-01-09 16.44 16.67 16.27 16.5 +0.36% 7,475 12,329,287
2024-01-08 16.76 16.88 16.41 16.44 -2.03% 9,274 15,328,748
2024-01-05 16.79 16.93 16.6 16.78 +0.48% 12,058 20,200,026
2024-01-04 16.67 16.86 16.57 16.7 -0.54% 7,399 12,340,768
2024-01-03 16.68 16.94 16.61 16.79 +0.24% 9,443 15,842,737
2024-01-02 16.61 16.85 16.35 16.75 +1.33% 8,620 14,325,710

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

ф╕ЗхРСщТ▒ц╜о 000559

近期数据

шБФхЯЯшВбф╗╜ 001326

2023年全年

щЯ│щгЮхВихнШ 603066

2024年一季度

хЫ╜цКХчФ╡хКЫ 600886

2023年全年

чзСш╛╛хИ╢щАа 600499

近三个月

хЫ╛хНЧшВбф╗╜ 300855

2023年全年

хШЙц│╜цЦ░шГ╜ 601619

近三个月

ф╕нш┐Ьц╡╖шГ╜ 600026

近期数据

ф╕нч▓оч│Цф╕Ъ 600737

近期数据

цЦЗчБ┐шВбф╗╜ 603348

近三个月

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
区块链
虚拟现实
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
储能电池
5G通信

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