цШОхЖацЦ░цЭР 688560

数据更新至:

添加到对比分析

14.01 +1.08%

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

14.01
+1.08% +0.15
13.86
开盘价
14.09
最高价
13.73
最低价
13,906
成交量
数据更新至: 2025-03-25

技术指标

14.28
MA5 (5日均线)
14.78
MA10 (10日均线)
15.11
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 13.86 14.09 13.73 14.01 +1.08% 13,906 19,377,048
2025-03-24 14.28 14.34 13.62 13.86 -2.67% 24,236 33,777,665
2025-03-21 14.57 14.59 14.2 14.24 -2.26% 22,374 32,057,021
2025-03-20 14.74 14.79 14.5 14.57 -1.15% 20,132 29,424,239
2025-03-19 15.05 15.12 14.65 14.74 -2.51% 34,018 50,334,649
2025-03-18 15.2 15.44 15.03 15.12 -0.33% 28,298 42,974,300
2025-03-17 15.36 15.54 15.12 15.17 -1.11% 24,149 36,851,425
2025-03-14 15.24 15.48 15 15.34 +0.66% 31,589 48,317,823
2025-03-13 15.43 15.58 15.04 15.24 -1.87% 26,676 40,689,606
2025-03-12 15.97 16.14 15.48 15.53 -1.83% 39,936 62,696,923
2025-03-11 15.6 15.92 15.26 15.82 +0.83% 47,294 73,831,822
2025-03-10 14.79 15.99 14.72 15.69 +5.87% 78,101 121,546,616
2025-03-07 15.28 15.28 14.74 14.82 -3.2% 31,032 46,361,783
2025-03-06 14.98 15.53 14.95 15.31 +2.07% 34,557 52,679,263
2025-03-05 15.01 15.11 14.7 15 -1.06% 26,628 39,641,618
2025-03-04 15.09 15.4 15.06 15.16 -1.17% 25,677 38,918,992
2025-03-03 15.07 15.83 14.97 15.34 +2.06% 49,557 76,917,851
2025-02-28 15.88 16 14.93 15.03 -6.12% 56,278 86,698,446
2025-02-27 16.1 16.12 15.79 16.01 -1.05% 52,665 83,928,385
2025-02-26 15.68 16.24 15.49 16.18 +3.92% 99,257 158,296,533
2025-02-25 14.72 16.18 14.71 15.57 +5.85% 140,633 220,997,088
2025-02-24 14.9 14.9 14.41 14.71 -0.41% 37,405 54,607,986
2025-02-21 14.75 15.01 14.36 14.77 -1.01% 48,083 70,350,633
2025-02-20 14.83 15.41 14.67 14.92 +0.54% 50,639 76,170,100
2025-02-19 14.71 14.96 14.52 14.84 +0.13% 47,740 70,527,665
2025-02-18 14.44 15.4 14.26 14.82 +3.13% 94,967 141,216,535
2025-02-17 15.55 15.6 14.34 14.37 -4.01% 90,789 132,906,540
2025-02-14 13.34 15.47 13.3 14.97 +12.73% 164,584 242,250,077
2025-02-13 13.09 13.81 13.03 13.28 +0.91% 41,899 55,992,149
2025-02-12 12.85 13.2 12.85 13.16 +1.94% 24,343 31,851,924
2025-02-11 12.87 13.04 12.59 12.91 +0.39% 26,175 33,418,958
2025-02-10 12.77 12.86 12.53 12.86 +1.26% 17,786 22,615,446
2025-02-07 12.36 12.85 12.36 12.7 +2.58% 31,375 39,798,817
2025-02-06 12.05 12.39 11.98 12.38 +2.74% 22,341 27,332,324
2025-02-05 11.95 12.15 11.79 12.05 +2.12% 14,013 16,851,418
2025-01-27 12.01 12.14 11.73 11.8 -1.34% 15,022 17,915,674
2025-01-24 11.71 12.01 11.66 11.96 +2.05% 18,023 21,485,095
2025-01-23 11.8 12.02 11.72 11.72 +0.26% 19,005 22,590,166
2025-01-22 11.91 11.95 11.6 11.69 -1.76% 12,974 15,218,136
2025-01-21 12.19 12.28 11.85 11.9 -1.9% 14,611 17,512,103
2025-01-20 12.28 12.28 11.81 12.13 -0.16% 16,268 19,687,461
2025-01-17 12.19 12.25 12 12.15 -0.33% 10,537 12,769,055
2025-01-16 12.21 12.43 12.03 12.19 -0.41% 16,341 19,987,675
2025-01-15 12.14 12.62 11.97 12.24 +0.58% 23,976 29,470,125
2025-01-14 11.69 12.18 11.64 12.17 +5.19% 21,866 26,170,823
2025-01-13 11.38 11.68 11.14 11.57 +1.22% 16,991 19,496,665
2025-01-10 11.98 12.17 11.42 11.43 -4.59% 19,399 22,699,928
2025-01-09 11.9 12.11 11.89 11.98 +0.76% 12,203 14,653,431
2025-01-08 11.95 12.04 11.52 11.89 -0.67% 18,141 21,479,219
2025-01-07 11.68 11.99 11.59 11.97 +2.57% 18,828 22,177,705
2025-01-06 11.99 12.14 11.41 11.67 -2.67% 29,887 34,884,158
2025-01-03 12.6 12.65 11.89 11.99 -4.69% 17,420 21,300,836
2025-01-02 12.76 13 12.42 12.58 -1.64% 16,756 21,327,135
2024-12-31 13.35 13.44 12.71 12.79 -3.76% 20,898 27,094,720
2024-12-30 13.4 13.41 13.13 13.29 -1.12% 13,728 18,194,228
2024-12-27 13.39 13.68 13.34 13.44 +0.37% 13,621 18,439,441
2024-12-26 13.54 13.61 13.34 13.39 -0.59% 11,125 15,025,504
2024-12-25 13.72 13.83 13.27 13.47 -1.82% 13,627 18,319,236
2024-12-24 13.65 13.98 13.55 13.72 +0.88% 13,698 18,820,240
2024-12-23 14.14 14.26 13.58 13.6 -3.95% 19,706 27,327,946
2024-12-20 13.9 14.22 13.76 14.16 +1.94% 15,514 21,820,671
2024-12-19 13.91 13.94 13.62 13.89 -0.29% 13,430 18,545,921
2024-12-18 14.06 14.07 13.69 13.93 -0.14% 16,549 23,061,614
2024-12-17 14.52 14.59 13.91 13.95 -3.93% 28,713 40,655,718
2024-12-16 14.66 14.9 14.42 14.52 -2.29% 24,813 36,297,050
2024-12-13 15.5 15.51 14.83 14.86 -4.13% 43,314 65,223,770
2024-12-12 15.8 15.8 15.47 15.5 -1.4% 27,619 43,012,222
2024-12-11 15.95 15.95 15.43 15.72 -0.44% 30,322 47,428,291
2024-12-10 16.3 16.3 15.66 15.79 +1.35% 59,390 94,738,478
2024-12-09 14.99 15.99 14.91 15.58 +4.07% 65,137 101,548,231
2024-12-06 14.9 15.03 14.62 14.97 +0.47% 27,528 40,964,483
2024-12-05 14.72 14.98 14.69 14.9 +0.54% 18,887 28,055,322
2024-12-04 15.27 15.27 14.7 14.82 -3.26% 29,930 44,793,903
2024-12-03 15.12 15.37 15.04 15.32 +1.26% 32,452 49,439,605
2024-12-02 14.93 15.15 14.61 15.13 +1.34% 32,801 49,029,062
2024-11-29 14.95 15.11 14.58 14.93 +0.74% 25,866 38,483,016
2024-11-28 14.88 15.03 14.61 14.82 0% 24,900 37,169,059
2024-11-27 14.73 15.01 14.31 14.82 +0.61% 28,462 41,539,010
2024-11-26 14.98 15.3 14.68 14.73 -1.47% 33,467 50,098,153
2024-11-25 14.14 14.97 14.14 14.95 +5.13% 50,995 74,291,073
2024-11-22 14.81 14.95 14.2 14.22 -5.2% 39,324 57,415,878
2024-11-21 15.27 15.52 14.82 15 -0.66% 41,621 62,976,049
2024-11-20 14.95 15.2 14.87 15.1 +1.07% 27,055 40,691,115
2024-11-19 14.62 14.99 14.4 14.94 +3.11% 33,305 48,926,424
2024-11-18 15.13 15.2 14.31 14.49 -3.59% 46,671 68,620,570
2024-11-15 15.8 15.85 15.02 15.03 -4.57% 50,827 78,488,392
2024-11-14 16.29 16.7 15.7 15.75 -3.37% 55,013 88,767,016
2024-11-13 16.19 16.5 15.79 16.3 +0.18% 64,587 104,141,210
2024-11-12 16.75 17.29 16.15 16.27 -2.87% 80,155 132,707,338
2024-11-11 16 17 15.92 16.75 +3.97% 88,084 145,985,435
2024-11-08 16.16 16.48 16.01 16.11 -1.41% 78,916 128,233,989
2024-11-07 16.5 16.51 16.02 16.34 +0.8% 64,925 105,466,236
2024-11-06 16.16 16.82 16.06 16.21 +0.37% 77,741 127,912,972
2024-11-05 15.61 16.29 15.51 16.15 +3.13% 75,328 120,448,130
2024-11-04 15.68 15.86 15.37 15.66 +0.77% 62,033 96,802,757
2024-11-01 16.3 16.69 15.51 15.54 -6.33% 105,465 168,208,701
2024-10-31 16.68 17.1 16.4 16.59 +1.65% 130,537 218,279,998
2024-10-30 16.5 16.88 16.03 16.32 -6.26% 171,669 281,272,619
2024-10-29 21 21 17.4 17.41 -3.6% 356,506 685,017,919
2024-10-28 15 18.06 14.55 18.06 +20% 218,749 348,680,317
2024-10-25 13.79 15.68 13.76 15.05 +9.45% 160,936 241,416,109
2024-10-24 14.14 14.15 13.66 13.75 -3.85% 50,078 69,570,110
2024-10-23 13.69 14.86 13.59 14.3 +3.77% 91,417 130,059,260
2024-10-22 13.6 13.83 13.35 13.78 +1.25% 38,545 52,321,973
2024-10-21 13.44 14.04 13.35 13.61 +2.41% 46,119 63,225,342
2024-10-18 12.83 13.58 12.83 13.29 +3.26% 37,491 49,498,979
2024-10-17 13.13 13.31 12.87 12.87 -0.92% 23,509 30,767,670
2024-10-16 12.8 13.2 12.68 12.99 0% 26,059 33,668,165
2024-10-15 13.15 13.37 12.99 12.99 -1.89% 20,426 26,890,631
2024-10-14 13.15 13.33 12.63 13.24 +1.07% 30,209 39,591,167
2024-10-11 13.53 13.69 12.96 13.1 -4.1% 36,857 48,496,846
2024-10-10 13.63 14.18 13.41 13.66 +0.29% 42,918 59,147,514
2024-10-09 15.01 15.03 13.51 13.62 -12.41% 84,194 120,421,837
2024-10-08 16.08 16.36 14.25 15.55 +12.68% 121,375 185,617,865
2024-09-30 12.54 13.98 12.06 13.8 +16.65% 105,464 137,617,669
2024-09-27 11.23 11.88 11.23 11.83 +6.38% 34,733 40,209,476
2024-09-26 10.92 11.12 10.77 11.12 +2.68% 28,951 31,639,692
2024-09-25 10.95 11.15 10.81 10.83 -0.18% 27,341 30,033,733
2024-09-24 10.68 10.92 10.55 10.85 +2.55% 17,485 18,811,564
2024-09-23 10.41 10.61 10.32 10.58 +1.24% 12,857 13,485,985
2024-09-20 10.55 10.72 10.41 10.45 -1.04% 16,038 16,776,681
2024-09-19 10.58 10.78 10.35 10.56 +1.54% 12,949 13,749,092
2024-09-18 10.35 10.48 10.24 10.4 +0.19% 13,129 13,570,101
2024-09-13 10.5 10.56 10.31 10.38 -0.76% 15,044 15,614,646
2024-09-12 10.52 10.88 10.43 10.46 -0.57% 16,511 17,563,923
2024-09-11 10.53 10.75 10.5 10.52 -0.19% 14,974 15,913,183
2024-09-10 10.45 10.57 10.35 10.54 +1.54% 14,212 14,848,580
2024-09-09 10.22 10.41 10.19 10.38 +0.58% 14,313 14,801,668
2024-09-06 10.54 10.54 10.22 10.32 -2.09% 21,038 21,713,028
2024-09-05 10.54 10.7 10.38 10.54 +1.54% 16,596 17,512,185
2024-09-04 10.47 10.62 10.34 10.38 -0.48% 17,319 18,132,086
2024-09-03 10.5 10.66 10.27 10.43 +0.29% 17,852 18,720,639
2024-09-02 10.68 10.81 10.31 10.4 -2.53% 22,132 23,343,137
2024-08-30 10.37 10.82 10.37 10.67 +2.69% 28,320 30,183,163
2024-08-29 10.21 10.56 10.1 10.39 +2.06% 28,681 29,603,308
2024-08-28 9.93 10.28 9.88 10.18 +2.62% 24,605 24,928,801
2024-08-27 9.82 10.1 9.72 9.92 +0.1% 20,517 20,224,679
2024-08-26 9.74 10.1 9.7 9.91 +1.64% 17,555 17,470,022
2024-08-23 9.73 9.79 9.55 9.75 +1.25% 10,355 10,011,989
2024-08-22 9.6 9.73 9.59 9.63 +0.21% 12,514 12,085,522
2024-08-21 9.56 9.71 9.44 9.61 +1.05% 10,566 10,173,902
2024-08-20 9.67 9.72 9.42 9.51 -1.35% 12,678 12,084,315
2024-08-19 9.88 9.88 9.63 9.64 -1.43% 11,445 11,114,281
2024-08-16 9.92 9.94 9.74 9.78 -0.91% 14,008 13,763,629
2024-08-15 9.81 10.02 9.69 9.87 +0.3% 13,307 13,122,089
2024-08-14 9.94 10.09 9.81 9.84 -1.01% 10,832 10,728,545
2024-08-13 9.89 10.08 9.66 9.94 -0.3% 24,097 23,721,264
2024-08-12 10.2 10.2 9.91 9.97 -0.3% 14,202 14,192,640
2024-08-09 10.17 10.23 10 10 -1.38% 12,515 12,626,674
2024-08-08 10.2 10.26 9.95 10.14 +0.2% 19,955 20,120,176
2024-08-07 10.23 10.25 10.01 10.12 -1.17% 19,968 20,219,464
2024-08-06 10.28 10.32 10.05 10.24 +2.81% 27,089 27,680,424
2024-08-05 10.26 10.55 9.96 9.96 -3.95% 29,546 30,220,655
2024-08-02 10.49 10.58 10.27 10.37 -1.05% 18,912 19,721,829
2024-08-01 10.48 10.62 10.42 10.48 -0.66% 17,757 18,668,920
2024-07-31 10.2 10.55 9.99 10.55 +4.46% 24,325 25,194,735
2024-07-30 9.88 10.17 9.87 10.1 +1.92% 16,917 16,990,916
2024-07-29 10.19 10.19 9.83 9.91 -2.75% 20,400 20,284,178
2024-07-26 10.23 10.38 10.11 10.19 +0.1% 21,628 22,127,652
2024-07-25 9.89 10.58 9.81 10.18 +2.52% 38,621 39,667,480
2024-07-24 10.2 10.37 9.87 9.93 -3.22% 24,459 24,517,219
2024-07-23 10.45 10.68 10.22 10.26 -2.56% 19,297 20,139,220
2024-07-22 10.51 10.68 10.46 10.53 -0.09% 14,996 15,842,181
2024-07-19 10.25 10.58 10.16 10.54 +2.53% 22,815 23,776,989
2024-07-18 10.3 10.37 9.89 10.28 -0.58% 19,398 19,616,077
2024-07-17 10.39 10.58 10.33 10.34 +0.1% 20,335 21,239,391
2024-07-16 10.48 10.48 10.18 10.33 -0.1% 11,012 11,336,830
2024-07-15 10.71 10.93 10.33 10.34 -4.08% 17,977 18,875,579
2024-07-12 10.63 11.05 10.63 10.78 +0.84% 19,639 21,348,492
2024-07-11 10.35 10.75 10.35 10.69 +5.11% 24,074 25,516,584
2024-07-10 10.19 10.56 10 10.17 -0.1% 21,250 21,916,018
2024-07-09 10.05 10.21 9.88 10.18 +1.09% 19,460 19,560,893
2024-07-08 10.35 10.35 10.05 10.07 -3.54% 20,717 21,027,221
2024-07-05 10.36 10.48 10.15 10.44 +0.77% 10,311 10,680,366
2024-07-04 10.73 10.74 10.32 10.36 -3.27% 16,025 16,795,290
2024-07-03 10.85 10.94 10.67 10.71 -1.2% 13,613 14,686,042
2024-07-02 10.69 11.01 10.68 10.84 +1.21% 21,680 23,590,769
2024-07-01 10.61 10.94 10.52 10.71 +0.56% 15,053 16,108,936
2024-06-28 10.58 10.9 10.55 10.65 +0.76% 15,115 16,291,459
2024-06-27 10.76 10.85 10.57 10.57 -1.86% 15,463 16,540,386
2024-06-26 10.27 10.77 10.13 10.77 +4.87% 21,633 22,723,873
2024-06-25 10.46 10.57 10.2 10.27 -2.19% 18,035 18,653,370
2024-06-24 11.01 11.1 10.45 10.5 -6.75% 31,453 33,718,903
2024-06-21 11.3 11.72 11.2 11.26 +0.18% 30,674 35,056,953
2024-06-20 11.32 11.54 11.19 11.24 -0.53% 22,830 25,899,913
2024-06-19 11.57 11.57 11.28 11.3 -1.91% 13,931 15,851,737
2024-06-18 11.38 11.59 11.33 11.52 +1.23% 12,854 14,767,361
2024-06-17 11.42 11.66 11.31 11.38 -1.04% 19,806 22,727,684
2024-06-14 11.66 11.87 11.39 11.5 -1.12% 14,592 16,763,212
2024-06-13 11.52 11.87 11.39 11.63 +1.39% 26,067 30,262,448
2024-06-12 11.37 11.55 11.29 11.47 +0.7% 12,754 14,620,437
2024-06-11 11.16 11.43 10.91 11.39 +1.33% 19,012 21,331,244
2024-06-07 11.07 11.35 11.06 11.24 +1.63% 22,743 25,407,898
2024-06-06 11.74 11.89 10.93 11.06 -5.55% 35,177 39,652,859
2024-06-05 12 12.1 11.67 11.71 -2.58% 20,436 24,219,809
2024-06-04 12.29 12.29 11.87 12.02 -2.12% 20,663 24,783,493
2024-06-03 12.6 12.64 12.15 12.28 -2.54% 18,531 22,832,991
2024-05-31 12.76 12.89 12.57 12.6 -1.49% 19,006 24,044,904
2024-05-30 13.06 13.33 12.75 12.79 -1.01% 28,416 36,846,016
2024-05-29 12.41 13.24 12.41 12.92 +2.54% 37,505 48,887,540
2024-05-28 12.65 12.8 12.42 12.6 -0.32% 18,294 23,113,127
2024-05-27 12.64 12.72 12.3 12.64 0% 24,085 29,998,623
2024-05-24 12.82 13.08 12.63 12.64 -1.94% 23,490 30,149,814
2024-05-23 13.37 13.39 12.82 12.89 -4.73% 39,662 51,968,537
2024-05-22 12.84 13.65 12.8 13.53 +6.7% 63,414 84,176,583
2024-05-21 12.79 12.99 12.63 12.68 -1.4% 13,932 17,829,129
2024-05-20 12.89 13.03 12.79 12.86 +0.16% 15,686 20,232,009
2024-05-17 12.62 12.84 12.48 12.84 +1.02% 13,605 17,279,376
2024-05-16 12.69 12.85 12.6 12.71 +0.47% 13,534 17,224,589
2024-05-15 12.78 13.09 12.61 12.65 -1.02% 13,368 17,053,589
2024-05-14 12.78 13 12.75 12.78 0% 13,347 17,150,941
2024-05-13 13.03 13.06 12.71 12.78 -2.52% 21,721 27,936,108
2024-05-10 13.45 13.46 13.02 13.11 -2.02% 18,191 23,896,934
2024-05-09 13.13 13.65 13.1 13.38 +2.29% 31,189 42,014,755
2024-05-08 13.33 13.45 13.05 13.08 -2.1% 24,538 32,484,812
2024-05-07 13.19 13.45 13.09 13.36 +1.75% 27,185 36,047,250
2024-05-06 13.02 13.18 12.86 13.13 +3.06% 24,167 31,520,403
2024-04-30 12.73 12.9 12.52 12.74 +0.31% 27,764 35,339,407
2024-04-29 12.06 12.79 12.06 12.7 +5.39% 40,563 50,931,007
2024-04-26 11.74 12.05 11.74 12.05 +2.21% 23,400 27,936,628
2024-04-25 11.48 11.95 11.45 11.79 +1.73% 19,688 23,206,592
2024-04-24 11.5 11.63 11.38 11.59 +0.96% 16,099 18,528,023
2024-04-23 11.34 11.58 11.25 11.48 +1.15% 13,834 15,835,873
2024-04-22 11.3 11.57 10.95 11.35 +0.62% 22,036 24,940,419
2024-04-19 11.38 11.53 11.12 11.28 -2.17% 22,780 25,596,857
2024-04-18 11.7 11.74 11.32 11.53 -1.96% 28,994 33,513,485
2024-04-17 11.22 11.76 11.22 11.76 +7.01% 31,423 36,407,205
2024-04-16 11.73 11.73 10.9 10.99 -7.49% 39,242 43,750,240
2024-04-15 12.81 13.08 11.68 11.88 -7.55% 53,099 64,852,493
2024-04-12 13.51 13.52 12.81 12.85 -4.1% 48,679 63,365,735
2024-04-11 13.72 13.8 13.25 13.4 -2.9% 47,864 64,655,157
2024-04-10 14.29 14.35 13.58 13.8 -3.5% 65,928 91,572,467
2024-04-09 13.04 14.49 12.96 14.3 +7.76% 104,047 145,051,308
2024-04-08 13.92 14.3 13.25 13.27 -5.35% 52,282 71,939,809
2024-04-03 14.27 14.76 13.96 14.02 -2.37% 67,597 96,744,693
2024-04-02 13.52 14.71 13.36 14.36 +7% 117,732 167,048,977
2024-04-01 12.96 13.55 12.96 13.42 +3.63% 42,488 56,654,907
2024-03-29 13.07 13.19 12.75 12.95 -0.15% 26,393 34,149,154
2024-03-28 12.85 13.2 12.75 12.97 -0.99% 52,066 67,425,050
2024-03-27 13.32 13.99 13.04 13.1 -1.65% 55,633 75,632,618
2024-03-26 13.09 13.45 12.88 13.32 +1.76% 31,713 41,729,315
2024-03-25 13.63 13.63 13.08 13.09 -3.96% 30,934 41,251,534
2024-03-22 14.02 14.13 13.6 13.63 -3.47% 36,189 49,777,690
2024-03-21 14.4 14.4 13.98 14.12 -1.4% 27,451 38,851,929
2024-03-20 14.25 14.44 14.14 14.32 +0.49% 22,176 31,690,019
2024-03-19 14.35 14.42 14.2 14.25 -0.42% 27,274 38,977,468
2024-03-18 13.94 14.31 13.88 14.31 +2.65% 35,598 50,184,634
2024-03-15 13.81 13.94 13.6 13.94 +0.72% 25,567 35,148,697
2024-03-14 14.1 14.19 13.66 13.84 -1.98% 30,001 41,743,295
2024-03-13 14.23 14.25 13.97 14.12 -0.98% 29,311 41,314,786
2024-03-12 14.29 14.47 14.08 14.26 -0.83% 47,057 66,954,999
2024-03-11 13.93 14.57 13.91 14.38 +4.73% 73,150 103,882,788
2024-03-08 13.31 13.95 13.16 13.73 +4.41% 55,483 75,635,742
2024-03-07 13.56 13.6 13.12 13.15 -2.74% 36,180 48,218,172
2024-03-06 13.07 13.81 13.07 13.52 +2.58% 42,076 56,801,997
2024-03-05 13.65 13.83 13.1 13.18 -4.22% 43,479 57,896,271
2024-03-04 13.98 14.16 13.61 13.76 -0.86% 28,277 39,053,414
2024-03-01 13.85 13.96 13.57 13.88 +1.46% 31,853 43,934,994
2024-02-29 13.1 13.73 13.03 13.68 +3.64% 51,919 70,048,311
2024-02-28 14.36 14.77 13.13 13.2 -7.04% 78,711 111,030,374
2024-02-27 13.77 14.2 13.71 14.2 +2.38% 40,714 56,973,875
2024-02-26 13.86 14.2 13.51 13.87 -0.29% 49,221 68,365,154
2024-02-23 13.65 14.27 13.65 13.91 +3.42% 52,273 72,698,972
2024-02-22 13.16 13.78 13.16 13.45 +1.66% 31,259 41,929,379
2024-02-21 12.75 13.68 12.63 13.23 +2.64% 46,846 62,276,908
2024-02-20 12.78 12.9 12.53 12.89 +0.47% 29,545 37,573,713
2024-02-19 12.93 13.08 12.6 12.83 +0.55% 41,353 52,895,241
2024-02-08 11.83 12.86 11.83 12.76 +8.14% 54,207 67,178,560
2024-02-07 11.7 12.19 11.41 11.8 +0.85% 55,078 65,317,788
2024-02-06 10.39 12.08 10.08 11.7 +10.38% 77,591 85,992,771
2024-02-05 11.88 12.09 10.29 10.6 -11.37% 68,124 74,590,005
2024-02-02 12.8 13.02 11.53 11.96 -6.2% 62,823 77,011,007
2024-02-01 12.81 13.27 12.7 12.75 -1.32% 46,367 60,048,454
2024-01-31 13.8 14.19 12.9 12.92 -10.28% 65,360 88,119,345
2024-01-30 14.76 15.21 14.36 14.4 -3.55% 32,253 47,637,135
2024-01-29 15.8 15.87 14.91 14.93 -5.33% 42,928 65,266,037
2024-01-26 16.25 16.49 15.68 15.77 -2.95% 44,987 72,103,969
2024-01-25 15.78 16.42 15.6 16.25 +4.1% 58,571 94,519,798
2024-01-24 15.8 15.92 14.99 15.61 -1.2% 45,488 70,376,507
2024-01-23 15.72 16.3 15.31 15.8 +0.64% 52,617 83,274,011
2024-01-22 16.67 16.72 15.56 15.7 -6.27% 60,194 97,487,638
2024-01-19 17.5 17.75 16.66 16.75 -5.15% 69,633 119,338,696
2024-01-18 17.18 17.75 16.95 17.66 +2.67% 82,375 142,859,662
2024-01-17 18.19 18.19 17.11 17.2 -5.86% 84,506 148,572,295
2024-01-16 17.98 18.56 17.68 18.27 +2.53% 87,809 159,694,779
2024-01-15 18.45 18.56 17.82 17.82 -4.19% 98,814 179,224,341
2024-01-12 18.01 19.35 18.01 18.6 +1.69% 155,279 292,532,027
2024-01-11 17.91 18.33 17.68 18.29 +1.22% 88,835 160,102,287
2024-01-10 17.57 18.44 17.31 18.07 +1.23% 101,173 182,157,717
2024-01-09 17.35 18.25 17 17.85 +2.65% 88,132 155,977,099
2024-01-08 17.3 17.98 17.18 17.39 +0.46% 59,624 104,868,255
2024-01-05 17.52 18.22 17.23 17.31 -1.25% 72,159 128,116,615
2024-01-04 17.88 17.98 17.22 17.53 -2.23% 60,161 105,102,621
2024-01-03 18.07 18.3 17.76 17.93 -1.1% 57,667 103,606,142
2024-01-02 18.55 18.65 18.12 18.13 -2.63% 64,628 118,519,901

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

хНЧщТвшВбф╗╜ 600282

2024年至今

щЫкхдйчЫРф╕Ъ 600929

近三个月

ц▒Яф╕ншНпф╕Ъ 600750

2024年一季度

щХ┐хЯОчФ╡х╖е 600192

2022-2023两年

хИЫч╗┤цХ░хнЧ 000810

2022-2023两年

хНОщАЪч║┐ч╝Ж 605196

2023年全年

ч╗┤ш┐ЬшВбф╗╜ 600955

近三个月

хНЪф╝Чч▓╛х╖е 688097

近半年

ф╕ЬцЦ╣чФ╡хнР 000682

近三个月

ц┤кщАЪчЗГц░Ф 605169

近期数据

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
大数据

STщ╣ПхНЪ (600804)

近三个月
新能源汽车
光伏产业
芯片

хглхЕ░х╛о (600460)

近三个月
区块链

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