хнЪшГ╜чзСцКА 688567

数据更新至:

添加到对比分析

14.05 +1.37%

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

14.05
+1.37% +0.19
14
开盘价
14.26
最高价
13.87
最低价
102,168
成交量
数据更新至: 2025-03-25

技术指标

14.17
MA5 (5日均线)
14.43
MA10 (10日均线)
14.53
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 14 14.26 13.87 14.05 +1.37% 102,168 143,777,230
2025-03-24 14.08 14.19 13.57 13.86 -1.28% 149,662 206,640,750
2025-03-21 14.47 14.7 13.95 14.04 -0.92% 165,965 235,961,235
2025-03-20 14.6 14.64 14.11 14.17 -3.67% 188,304 270,248,142
2025-03-19 14.48 14.94 14.25 14.71 +0.75% 210,716 307,164,061
2025-03-18 14.62 15.12 14.58 14.6 -0.14% 180,506 268,364,561
2025-03-17 14.5 14.92 14.27 14.62 0% 170,912 250,035,740
2025-03-14 14.41 14.69 14.28 14.62 +0.97% 169,445 246,252,950
2025-03-13 14.95 15.25 14.4 14.48 -4.3% 242,311 355,322,762
2025-03-12 15.18 15.42 15.05 15.13 +0.4% 192,811 292,919,870
2025-03-11 15.21 15.58 14.9 15.07 -4.01% 278,116 421,399,547
2025-03-10 15.68 16.04 15.41 15.7 +0.32% 279,611 437,908,390
2025-03-07 16.15 16.28 15.53 15.65 -3.93% 435,651 690,794,204
2025-03-06 15.1 16.72 14.8 16.29 +10.89% 592,176 947,418,839
2025-03-05 14.01 14.79 13.8 14.69 +4.78% 399,258 573,632,972
2025-03-04 14 14.09 13.54 14.02 -1.48% 325,427 449,347,113
2025-03-03 14.25 15.13 14.06 14.23 +2.08% 502,089 732,830,085
2025-02-28 13.85 14.51 13.5 13.94 +0.65% 481,395 675,906,716
2025-02-27 13.88 14.58 13.61 13.85 +7.2% 577,191 807,406,619
2025-02-26 12.68 13.07 12.6 12.92 +2.3% 178,933 230,194,759
2025-02-25 12.51 12.92 12.4 12.63 -0.63% 133,467 169,424,133
2025-02-24 12.73 12.93 12.45 12.71 -0.31% 182,900 231,859,690
2025-02-21 12.3 12.84 12.24 12.75 +3.74% 241,904 304,916,183
2025-02-20 12.26 12.36 12.04 12.29 +0.41% 145,165 177,091,535
2025-02-19 12.06 12.35 11.98 12.24 +0.99% 138,837 169,226,137
2025-02-18 12.38 12.62 12.08 12.12 -1.3% 210,586 261,084,334
2025-02-17 12.37 12.46 12.17 12.28 -0.49% 152,055 187,433,727
2025-02-14 12.2 12.6 12.2 12.34 +1.06% 155,342 192,284,562
2025-02-13 12.4 12.56 12.17 12.21 -1.13% 174,430 215,509,514
2025-02-12 11.9 12.37 11.85 12.35 +3.52% 159,983 194,418,561
2025-02-11 11.97 12.09 11.67 11.93 -1.89% 150,502 177,973,674
2025-02-10 12.21 12.21 11.9 12.16 -0.73% 162,027 195,414,013
2025-02-07 12.3 12.4 12.06 12.25 +0.49% 166,243 203,560,522
2025-02-06 11.51 12.19 11.46 12.19 +4.91% 188,450 225,660,089
2025-02-05 11.38 11.74 11.31 11.62 +2.29% 125,395 144,724,978
2025-01-27 11.44 11.78 11.29 11.36 +1.07% 131,090 150,447,556
2025-01-24 10.98 11.38 10.92 11.24 +2.09% 102,407 114,879,326
2025-01-23 11.2 11.43 11 11.01 -0.45% 102,022 114,311,680
2025-01-22 11.31 11.34 10.99 11.06 -2.98% 99,081 110,118,266
2025-01-21 11.56 11.65 11.29 11.4 -1.47% 92,750 105,686,567
2025-01-20 11.55 11.73 11.4 11.57 +1.31% 107,317 124,241,137
2025-01-17 11.6 11.68 11.31 11.42 -1.55% 110,543 126,481,198
2025-01-16 11.45 11.9 11.45 11.6 +1.13% 128,432 149,813,412
2025-01-15 11.4 11.87 11.4 11.47 +0.7% 147,178 170,700,038
2025-01-14 10.65 11.48 10.57 11.39 +6.95% 165,011 183,574,373
2025-01-13 10.6 10.88 10.4 10.65 -1.66% 121,650 129,363,638
2025-01-10 11.19 11.3 10.83 10.83 -3.22% 121,348 133,539,604
2025-01-09 11.21 11.46 11.18 11.19 -1.76% 110,904 125,201,114
2025-01-08 11.21 11.62 10.9 11.39 +1.88% 194,998 220,894,540
2025-01-07 11.83 11.96 10.87 11.18 -5.49% 241,197 269,308,185
2025-01-06 12.5 12.65 11.62 11.83 +1.98% 290,106 352,262,918
2024-12-31 12.33 12.37 11.6 11.6 -5.38% 155,383 184,775,939
2024-12-30 12.52 12.67 12.15 12.26 -3.01% 149,466 184,242,959
2024-12-27 12.3 13.09 12.19 12.64 +3.02% 251,692 320,773,856
2024-12-26 12.5 12.65 12.22 12.27 -1.29% 170,703 211,575,264
2024-12-25 12.5 12.64 12.09 12.43 -0.64% 223,671 275,861,232
2024-12-24 11.71 12.73 11.71 12.51 +8.41% 374,773 466,371,023
2024-12-23 11.68 12.18 11.53 11.54 +3.22% 247,765 292,906,156
2024-12-20 11.24 11.29 11.06 11.18 +0.09% 61,519 68,739,124
2024-12-19 11.02 11.21 10.99 11.17 +0.18% 69,498 77,218,401
2024-12-18 11.23 11.29 11.12 11.15 -0.36% 62,464 69,927,186
2024-12-17 11.23 11.46 11.14 11.19 -0.36% 84,956 95,793,013
2024-12-16 11.5 11.55 11.11 11.23 -2.77% 102,627 115,787,420
2024-12-13 11.81 11.88 11.46 11.55 -2.86% 133,484 154,435,510
2024-12-12 11.83 11.95 11.7 11.89 +0.25% 88,122 104,093,579
2024-12-11 11.91 11.98 11.81 11.86 -0.67% 83,470 99,257,686
2024-12-10 12.2 12.3 11.89 11.94 +1.27% 115,563 139,364,355
2024-12-09 11.95 11.99 11.63 11.79 -1.67% 80,718 95,293,679
2024-12-06 11.82 12.1 11.55 11.99 +2.22% 134,408 159,532,988
2024-12-05 11.66 11.85 11.6 11.73 +0.43% 69,790 81,791,608
2024-12-04 11.86 11.97 11.61 11.68 -2.18% 117,660 138,063,073
2024-12-03 12.14 12.14 11.81 11.94 -1.57% 91,928 109,640,251
2024-12-02 11.79 12.18 11.47 12.13 +2.88% 126,418 151,147,985
2024-11-29 11.96 12.01 11.52 11.79 -0.92% 156,295 184,392,969
2024-11-28 12.05 12.18 11.85 11.9 -1.82% 95,609 114,604,685
2024-11-27 11.73 12.12 11.49 12.12 +2.89% 102,188 120,301,611
2024-11-26 12.26 12.32 11.76 11.78 -4.46% 106,639 127,573,603
2024-11-25 12.1 12.45 12.08 12.33 +1.9% 127,309 156,162,482
2024-11-22 12.62 12.89 12.1 12.1 -5.39% 173,764 217,018,924
2024-11-21 12.89 13.16 12.6 12.79 -0.54% 142,787 183,588,414
2024-11-20 12.54 13.15 12.4 12.86 +2.55% 148,071 188,510,538
2024-11-19 12.07 12.62 11.89 12.54 +4.24% 131,097 160,977,608
2024-11-18 12.43 12.58 11.93 12.03 -3.37% 125,121 153,330,501
2024-11-15 12.9 13.02 12.45 12.45 -3.79% 136,794 174,215,884
2024-11-14 13.39 13.58 12.88 12.94 -2.71% 145,605 191,603,700
2024-11-13 13.59 13.88 12.9 13.3 -1.92% 201,464 268,158,018
2024-11-12 13.87 14.14 13.4 13.56 -0.44% 218,828 300,905,230
2024-11-11 12.87 13.68 12.87 13.62 +4.29% 207,335 279,212,679
2024-11-08 13.47 13.81 13.02 13.06 -1.06% 203,966 272,794,704
2024-11-07 12.6 13.32 12.53 13.2 +5.01% 209,937 272,198,052
2024-11-06 12.72 13.33 12.41 12.57 +1.37% 215,549 277,533,654
2024-11-05 11.9 12.42 11.85 12.4 +4.38% 142,891 175,344,405
2024-11-04 11.88 12.05 11.6 11.88 +1.97% 107,792 127,701,303
2024-11-01 12.09 12.09 11.51 11.65 -3.32% 140,809 165,741,419
2024-10-31 12.2 12.4 11.78 12.05 -3.14% 187,556 225,300,469
2024-10-30 12.55 12.65 12.19 12.44 -1.35% 89,494 111,151,218
2024-10-29 12.91 13.17 12.58 12.61 -2.55% 121,527 155,092,084
2024-10-28 13.15 13.17 12.76 12.94 -0.38% 134,736 174,349,488
2024-10-25 12.43 13.24 12.2 12.99 +5.78% 177,103 228,543,108
2024-10-24 12.63 12.81 12.25 12.28 -3.53% 79,967 99,124,418
2024-10-23 12.72 12.99 12.51 12.73 +1.84% 134,296 171,266,298
2024-10-22 12.54 12.66 12.26 12.5 -0.08% 108,523 135,081,179
2024-10-21 12.9 13.05 12.49 12.51 -0.08% 170,573 217,351,111
2024-10-18 11.58 13.02 11.51 12.52 +8.02% 177,732 216,387,478
2024-10-17 11.72 12.06 11.57 11.59 -0.69% 86,030 101,833,354
2024-10-16 11.83 11.96 11.58 11.67 -2.1% 95,225 112,115,396
2024-10-15 12.43 12.45 11.91 11.92 -4.41% 125,710 153,666,823
2024-10-14 12.6 12.7 11.93 12.47 +0.08% 128,328 157,630,307
2024-10-11 13.15 13.48 12.22 12.46 -7.08% 159,339 202,143,164
2024-10-10 13.9 14.41 13.4 13.41 -3.11% 158,178 219,067,909
2024-10-09 14.5 15.25 13.7 13.84 -8.95% 274,092 396,085,631
2024-10-08 15.25 15.25 13.9 15.2 +19.22% 343,440 510,991,253
2024-09-30 11.78 12.75 11.57 12.75 +19.16% 310,917 375,424,129
2024-09-27 10.05 10.78 9.95 10.7 +9.07% 95,884 99,439,284
2024-09-26 9.49 9.82 9.38 9.81 +4.25% 83,496 80,256,633
2024-09-25 9.46 9.69 9.39 9.41 +0.97% 98,758 94,329,992
2024-09-24 8.83 9.33 8.77 9.32 +7.37% 99,322 90,243,802
2024-09-23 8.79 8.9 8.65 8.68 -1.36% 36,138 31,558,497
2024-09-20 8.97 9 8.67 8.8 -2.33% 40,536 35,613,072
2024-09-19 8.91 9.14 8.75 9.01 +2.15% 40,540 36,313,308
2024-09-18 8.85 9.01 8.65 8.82 -0.56% 49,279 43,242,853
2024-09-13 9.12 9.19 8.86 8.87 -3.38% 51,877 46,558,236
2024-09-12 9.07 9.33 9.07 9.18 +0.44% 48,194 44,479,227
2024-09-11 8.89 9.26 8.89 9.14 +1.67% 56,598 51,742,827
2024-09-10 9.07 9.07 8.8 8.99 -0.33% 52,278 46,618,634
2024-09-09 9.01 9.16 8.98 9.02 -0.66% 40,802 36,920,655
2024-09-06 9.34 9.34 9.05 9.08 -2.37% 47,111 43,105,340
2024-09-05 9.35 9.55 9.2 9.3 -0.64% 61,739 57,678,949
2024-09-04 9.26 9.58 9.22 9.36 +0.32% 84,105 79,236,480
2024-09-03 9.23 9.53 9.15 9.33 +1.63% 71,906 67,443,822
2024-09-02 9.35 9.48 9.16 9.18 -1.71% 89,728 83,493,297
2024-08-30 9.1 9.55 9.09 9.34 +1.74% 100,781 94,512,554
2024-08-29 8.77 9.32 8.74 9.18 +4.44% 106,897 96,884,650
2024-08-28 8.7 8.84 8.51 8.79 +1.03% 76,443 66,703,775
2024-08-27 9.33 9.4 8.67 8.7 -6.65% 133,809 119,612,795
2024-08-26 8.83 9.73 8.65 9.32 +11.88% 214,485 201,464,408
2024-08-23 8.45 8.5 8.28 8.33 -1.42% 42,416 35,429,594
2024-08-22 8.54 8.62 8.44 8.45 -0.59% 38,517 32,843,710
2024-08-21 8.35 8.62 8.28 8.5 +1.55% 49,549 42,044,785
2024-08-20 8.68 8.77 8.35 8.37 -3.68% 56,333 47,868,777
2024-08-19 8.77 8.87 8.61 8.69 -0.11% 38,935 34,066,947
2024-08-16 8.91 8.95 8.67 8.7 -2.36% 47,836 41,942,743
2024-08-15 8.7 9.06 8.59 8.91 +2.41% 59,931 53,110,364
2024-08-14 8.94 8.98 8.66 8.7 -2.47% 35,785 31,318,968
2024-08-13 8.79 9.03 8.66 8.92 +1.83% 50,083 44,279,450
2024-08-12 8.85 8.94 8.72 8.76 -1.02% 40,416 35,573,052
2024-08-09 9.23 9.25 8.85 8.85 -3.28% 71,130 63,958,591
2024-08-08 9.19 9.21 8.93 9.15 -0.65% 52,144 47,327,103
2024-08-07 9.25 9.28 9.07 9.21 -1.07% 46,083 42,252,628
2024-08-06 9.07 9.35 9.07 9.31 +3.33% 70,897 65,391,516
2024-08-05 9.32 9.51 9 9.01 -3.22% 66,032 60,920,829
2024-08-02 9.42 9.59 9.28 9.31 -2.31% 44,744 42,187,197
2024-08-01 9.55 9.71 9.43 9.53 -1.04% 47,103 44,896,179
2024-07-31 9.08 9.64 8.95 9.63 +5.94% 87,546 82,345,877
2024-07-30 9.06 9.13 8.94 9.09 +0.11% 37,073 33,523,938
2024-07-29 9.36 9.37 8.98 9.08 -2.37% 49,823 45,254,984
2024-07-26 9.14 9.46 9.14 9.3 +0.76% 56,153 52,350,577
2024-07-25 9.05 9.49 8.9 9.23 +2.67% 63,195 58,155,414
2024-07-24 9.18 9.22 8.96 8.99 -2.18% 43,007 38,998,952
2024-07-23 9.45 9.47 9.18 9.19 -2.44% 44,915 42,004,903
2024-07-22 9.64 9.67 9.35 9.42 -1.15% 49,275 46,758,666
2024-07-19 9.45 9.59 9.32 9.53 +0.42% 47,607 45,077,570
2024-07-18 9.38 9.53 9.22 9.49 +0.64% 44,472 41,745,100
2024-07-17 9.64 9.64 9.35 9.43 -0.63% 40,359 38,142,423
2024-07-16 9.41 9.62 9.34 9.49 +0.96% 41,174 39,145,395
2024-07-15 9.62 9.63 9.36 9.4 -2.29% 45,948 43,561,118
2024-07-12 9.69 9.75 9.54 9.62 -0.62% 50,918 49,115,688
2024-07-11 9.45 9.71 9.4 9.68 +4.31% 70,057 67,311,847
2024-07-10 9.19 9.47 9.1 9.28 -0.11% 51,144 47,623,106
2024-07-09 9.18 9.3 8.96 9.29 +2.09% 58,370 53,518,616
2024-07-08 9.34 9.36 9.03 9.1 -2.99% 48,605 44,494,880
2024-07-05 9.31 9.46 9.16 9.38 +1.3% 49,117 45,708,087
2024-07-04 9.6 9.63 9.25 9.26 -3.64% 66,990 62,827,443
2024-07-03 9.6 9.85 9.47 9.61 +0.21% 62,868 60,464,346
2024-07-02 9.57 9.87 9.54 9.59 -0.42% 49,941 48,230,620
2024-07-01 9.78 9.78 9.42 9.63 +0.31% 59,248 56,789,658
2024-06-28 9.91 9.95 9.55 9.6 -1.84% 65,473 64,023,293
2024-06-27 10.03 10.05 9.75 9.78 -2.78% 57,876 57,058,252
2024-06-26 9.73 10.08 9.47 10.06 +4.25% 69,544 68,142,416
2024-06-25 9.76 9.93 9.57 9.65 -1.23% 58,470 56,813,696
2024-06-24 10.14 10.19 9.69 9.77 -4.31% 94,793 93,619,720
2024-06-21 10.45 10.55 10.21 10.21 -2.3% 56,410 58,255,355
2024-06-20 10.93 10.93 10.39 10.45 -4.39% 92,566 97,813,771
2024-06-19 11.4 11.4 10.92 10.93 -3.7% 77,179 85,250,998
2024-06-18 11.33 11.47 11.19 11.35 -0.09% 47,644 54,091,393
2024-06-17 11.18 11.54 11.05 11.36 +1.7% 81,004 91,937,134
2024-06-14 11.23 11.32 10.94 11.17 +0.27% 68,193 75,892,996
2024-06-13 11.12 11.24 10.87 11.14 -0.54% 69,636 76,959,778
2024-06-12 11.46 11.5 11.2 11.2 -1.84% 52,195 59,256,062
2024-06-11 11.15 11.43 10.9 11.41 +2.52% 50,269 56,389,930
2024-06-07 11.39 11.48 10.96 11.13 +0.45% 77,278 86,162,019
2024-06-06 11.58 11.58 11 11.08 -3.57% 69,705 77,996,697
2024-06-05 11.74 11.84 11.49 11.49 -1.03% 50,372 58,687,359
2024-06-04 11.48 11.66 11.35 11.61 +0.78% 51,995 59,669,547
2024-06-03 11.9 11.9 11.33 11.52 -2.62% 69,769 80,620,281
2024-05-31 11.84 12.03 11.74 11.83 +0.77% 61,415 73,128,155
2024-05-30 11.97 12 11.67 11.74 0% 63,664 75,190,857
2024-05-29 11.84 12.09 11.62 11.74 0% 60,114 71,278,512
2024-05-28 11.92 11.92 11.7 11.74 -1.34% 45,060 53,054,109
2024-05-27 11.8 11.91 11.63 11.9 +1.19% 48,403 56,885,672
2024-05-24 12.05 12.11 11.74 11.76 -2% 50,885 60,369,392
2024-05-23 12.4 12.4 11.95 12 -3.61% 57,421 69,365,764
2024-05-22 12.08 12.47 11.99 12.45 +3.84% 77,687 95,377,945
2024-05-21 12.3 12.38 11.88 11.99 -2.68% 63,125 76,175,398
2024-05-20 12.42 12.77 12.29 12.32 -2.53% 61,785 77,172,982
2024-05-17 12.33 12.65 12.12 12.64 +3.1% 64,628 80,175,928
2024-05-16 12.28 12.51 12.24 12.26 -0.41% 45,583 56,310,876
2024-05-15 12.6 12.7 12.31 12.31 -1.76% 46,600 57,968,874
2024-05-14 12.76 12.86 12.48 12.53 -1.18% 66,424 83,669,105
2024-05-13 12.63 12.79 12.43 12.68 -1.32% 70,844 89,484,335
2024-05-10 13 13.11 12.6 12.85 -1.31% 86,433 110,357,476
2024-05-09 12.85 13.19 12.85 13.02 +3.66% 130,724 170,693,153
2024-05-08 12.84 12.88 12.55 12.56 -2.18% 71,024 90,090,223
2024-05-07 12.94 12.95 12.67 12.84 +0.23% 80,004 102,494,323
2024-05-06 12.49 12.97 12.49 12.81 +3.39% 97,766 125,412,215
2024-04-30 12.69 12.8 12.3 12.39 -2.36% 107,204 133,582,951
2024-04-29 12.04 12.7 12.04 12.69 +5.75% 146,427 183,066,318
2024-04-26 11.09 12.08 11 12 +8.89% 174,166 203,195,194
2024-04-25 10.93 11.21 10.8 11.02 +1.29% 85,519 94,593,115
2024-04-24 10.89 11.05 10.64 10.88 -0.09% 73,150 78,949,425
2024-04-23 10.72 11.07 10.72 10.89 +0.93% 61,453 66,966,813
2024-04-22 10.99 11.06 10.65 10.79 -1.91% 78,346 84,690,181
2024-04-19 11.1 11.41 10.91 11 -2.31% 105,385 116,359,593
2024-04-18 11.5 11.52 10.9 11.26 -2.26% 121,869 137,299,138
2024-04-17 11.2 11.72 11.13 11.52 +4.73% 135,676 155,609,493
2024-04-16 11.48 11.69 10.9 11 -5.98% 146,897 164,233,121
2024-04-15 12.28 12.61 11.51 11.7 -6.17% 194,397 232,634,557
2024-04-12 13.43 13.52 12.44 12.47 -8.91% 263,174 338,247,033
2024-04-11 13.8 13.97 13.23 13.69 -1.65% 283,928 385,445,015
2024-04-10 13.9 14.25 13.09 13.92 +7.82% 455,479 620,976,738
2024-04-09 11.88 13.05 11.85 12.91 +7.85% 226,983 288,752,451
2024-04-08 12.56 13.08 11.95 11.97 -5.15% 175,814 218,280,575
2024-04-03 12.7 13.49 12.31 12.62 +0.32% 255,553 330,012,386
2024-04-02 12.35 12.78 12.21 12.58 +1.45% 127,416 159,230,308
2024-04-01 11.75 12.47 11.75 12.4 +4.73% 94,422 115,990,372
2024-03-29 11.92 12.15 11.71 11.84 -0.75% 68,802 81,867,808
2024-03-28 11.58 12.11 11.58 11.93 +3.02% 83,300 99,178,582
2024-03-27 12.01 12.2 11.54 11.58 -4.53% 75,809 89,546,082
2024-03-26 11.9 12.32 11.8 12.13 +1.76% 92,954 112,299,847
2024-03-25 12.32 12.49 11.91 11.92 -4.18% 98,819 119,514,373
2024-03-22 13.16 13.28 12.38 12.44 -5.4% 129,989 164,962,142
2024-03-21 13.57 13.58 12.87 13.15 -2.01% 151,980 199,850,517
2024-03-20 13.5 14.09 13.15 13.42 +2.84% 221,379 298,482,464
2024-03-19 13.33 13.58 13.05 13.05 +0.15% 122,660 162,939,448
2024-03-18 13.05 13.19 12.72 13.03 +1.32% 86,298 111,446,569
2024-03-15 12.88 12.91 12.52 12.86 -0.46% 81,252 103,229,382
2024-03-14 13.05 13.34 12.8 12.92 -2.56% 68,817 89,708,960
2024-03-13 13.11 13.38 13.07 13.26 +0.45% 83,029 110,014,773
2024-03-12 13.25 13.48 13.01 13.2 -1.2% 95,483 126,360,369
2024-03-11 12.55 13.38 12.37 13.36 +8.88% 154,787 200,984,831
2024-03-08 12.41 12.48 12.02 12.27 +0.25% 68,315 83,417,511
2024-03-07 12.7 12.88 12.24 12.24 -3.77% 71,911 89,650,468
2024-03-06 12.72 13.08 12.41 12.72 -1.4% 79,517 100,900,130
2024-03-05 12.98 13.12 12.74 12.9 -1.75% 76,992 99,020,693
2024-03-04 13.4 13.54 13.06 13.13 -1.87% 75,873 99,978,992
2024-03-01 13.64 13.78 13.21 13.38 -0.96% 80,362 107,517,111
2024-02-29 12.83 13.8 12.8 13.51 +4.24% 154,080 206,615,098
2024-02-28 13.7 14.05 12.92 12.96 -4.57% 132,851 180,479,323
2024-02-27 13.35 13.59 13.13 13.58 +1.27% 79,387 105,985,681
2024-02-26 13.3 13.55 13.12 13.41 +0.9% 85,682 114,308,217
2024-02-23 13.03 13.48 13.01 13.29 +1.76% 75,214 99,302,255
2024-02-22 13.03 13.34 12.89 13.06 -0.68% 61,394 79,935,632
2024-02-21 12.81 13.73 12.73 13.15 +1.86% 86,880 115,332,015
2024-02-20 13.04 13.29 12.68 12.91 -2.42% 77,182 99,111,674
2024-02-19 14 14 13.01 13.23 -6.1% 119,604 160,567,883
2024-02-08 14.07 15.38 13.72 14.09 +1.15% 182,478 266,715,159
2024-02-07 11.75 14 11.75 13.93 +17.95% 177,643 232,187,436
2024-02-06 10.71 11.94 10.57 11.81 +6.97% 128,262 143,806,461
2024-02-05 11.05 11.56 10.06 11.04 -2.3% 146,901 158,708,927
2024-02-02 12.02 12.09 10.95 11.3 -5.36% 102,132 117,694,538
2024-02-01 12.15 12.38 11.86 11.94 -1.08% 72,332 87,390,442
2024-01-31 12.33 12.85 12.07 12.07 -2.5% 89,553 111,005,827
2024-01-30 12.79 12.96 12.34 12.38 -3.81% 68,840 87,136,840
2024-01-29 13.61 13.75 12.85 12.87 -5.23% 60,772 79,981,722
2024-01-26 13.66 13.88 13.52 13.58 -1.59% 47,366 64,926,464
2024-01-25 13.33 13.95 13.09 13.8 +3.76% 57,515 78,030,634
2024-01-24 13.68 13.68 12.94 13.3 -2.21% 74,506 98,532,177
2024-01-23 13.54 13.89 13.29 13.6 -0.29% 56,245 76,425,766
2024-01-22 14.36 14.61 13.39 13.64 -5.34% 76,212 105,632,847
2024-01-19 14.58 14.91 14.37 14.41 -1.17% 50,346 73,292,578
2024-01-18 14.5 14.8 14.1 14.58 -0.21% 68,040 97,963,957
2024-01-17 15.17 15.17 14.61 14.61 -4.01% 37,988 56,389,382
2024-01-16 15.11 15.45 14.96 15.22 +0.26% 40,575 61,593,060
2024-01-15 15.37 15.38 15.05 15.18 -1.56% 36,059 54,843,325
2024-01-12 15.35 15.81 15.3 15.42 +0.26% 54,030 84,038,924
2024-01-11 14.91 15.6 14.65 15.38 +3.57% 60,532 92,148,433
2024-01-10 14.75 15.12 14.51 14.85 +0.41% 41,188 61,145,314
2024-01-09 14.8 15.14 14.58 14.79 +0.61% 54,941 81,432,168
2024-01-08 15.14 15.45 14.66 14.7 -3.48% 69,656 104,068,431
2024-01-05 15.38 15.75 15.19 15.23 -0.98% 55,574 85,883,327
2024-01-04 15.78 15.78 15.27 15.38 -1.79% 37,800 58,260,295
2024-01-03 15.78 15.9 15.5 15.66 -1.26% 37,101 58,134,802
2024-01-02 16.39 16.46 15.86 15.86 -2.76% 53,528 85,522,472

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

цАбш╛╛шВбф╗╜ 300721

近期数据

цЦ░шО▒х║ФцЭР 300260

2023年全年

щТТщТЫшВбф╗╜ 000629

2022-2023两年

шБФхРИхЕЙчФ╡ 300691

近三个月

щ║жш┐кчзСцКА 603990

近半年

ф║Сц╢МчзСцКА 688060

2022-2023两年

хХЖч╗ЬчФ╡хнР 300975

2024年至今

щлШц╛ЬшВбф╗╜ 300499

2022-2023两年

STхРЙшНп 300108

2022-2023两年

хМЧщГиц╣╛ц╕п 000582

近期数据

热门概念板块

芯片
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
区块链
AI人工智能
储能电池
元宇宙

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