хЗМх┐Чш╜пф╗╢ 688588

数据更新至:

添加到对比分析

13.39 +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

13.39
+0.6% +0.08
13.2
开盘价
13.41
最高价
13.13
最低价
44,654
成交量
数据更新至: 2025-03-25

技术指标

13.54
MA5 (5日均线)
13.69
MA10 (10日均线)
13.76
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 13.2 13.41 13.13 13.39 +0.6% 44,654 59,014,528
2025-03-24 13.48 13.53 12.93 13.31 -1.63% 77,574 102,455,618
2025-03-21 13.58 13.87 13.46 13.53 -1.1% 72,118 98,317,030
2025-03-20 13.73 13.84 13.6 13.68 -0.8% 51,720 71,050,568
2025-03-19 13.9 13.93 13.71 13.79 -1.15% 52,220 72,118,520
2025-03-18 14.01 14.1 13.87 13.95 +0.36% 55,519 77,539,499
2025-03-17 14.47 14.47 13.87 13.9 -1.42% 80,499 112,465,746
2025-03-14 13.44 14.36 13.27 14.1 +4.75% 125,227 174,572,985
2025-03-13 13.8 13.8 13.21 13.46 -2.68% 69,471 93,298,539
2025-03-12 13.7 14.12 13.56 13.83 +1.24% 71,646 99,253,000
2025-03-11 13.5 13.71 13.4 13.66 +0.15% 52,584 71,306,357
2025-03-10 13.93 13.95 13.52 13.64 -2.36% 80,998 110,768,157
2025-03-07 14.3 14.38 13.83 13.97 -1.9% 106,488 150,529,344
2025-03-06 13.5 14.43 13.5 14.24 +6.43% 151,235 212,289,880
2025-03-05 13.49 13.5 13.18 13.38 0% 79,491 105,976,773
2025-03-04 12.88 13.43 12.88 13.38 +2.06% 96,276 127,636,477
2025-03-03 13.5 13.57 13 13.11 -1.87% 133,724 177,686,288
2025-02-28 14.48 14.53 13.3 13.36 -8.62% 141,007 195,580,945
2025-02-27 14.81 15.22 14.31 14.62 -2.08% 114,324 167,751,561
2025-02-26 14.87 14.98 14.61 14.93 +1.08% 80,092 118,673,391
2025-02-25 14.74 15.15 14.67 14.77 -1.4% 83,792 124,675,492
2025-02-24 15.14 15.15 14.66 14.98 -0.6% 117,845 175,880,062
2025-02-21 14.85 15.18 14.51 15.07 +2.17% 117,843 175,607,799
2025-02-20 14.47 14.89 14.37 14.75 +1.3% 100,220 146,688,353
2025-02-19 14.17 14.62 14.12 14.56 +2.68% 101,054 146,087,798
2025-02-18 15.02 15.17 14.12 14.18 -6.53% 145,312 211,829,573
2025-02-17 15.44 15.54 14.93 15.17 -0.07% 122,318 186,245,765
2025-02-14 15.08 15.31 14.81 15.18 +1.07% 122,124 184,553,026
2025-02-13 15.85 15.98 15 15.02 -4.27% 166,175 253,859,760
2025-02-12 15.12 15.82 15.03 15.69 +3.77% 154,115 239,174,712
2025-02-11 15.11 15.67 14.81 15.12 -1.43% 158,642 240,826,544
2025-02-10 14.7 15.43 14.6 15.34 +4.64% 176,058 265,286,876
2025-02-07 14.48 15 14.37 14.66 +0.83% 178,203 261,764,024
2025-02-06 14.18 14.6 13.99 14.54 +1.75% 122,852 176,923,824
2025-02-05 14.12 14.62 14.08 14.29 +2.95% 125,563 179,798,391
2025-01-27 14.84 14.95 13.87 13.88 -5.13% 126,532 178,925,450
2025-01-24 13.7 14.75 13.69 14.63 +5.03% 133,132 191,600,198
2025-01-23 13.85 14.66 13.7 13.93 +2.13% 127,273 181,293,928
2025-01-22 13.7 13.74 13.47 13.64 -0.37% 49,045 66,659,177
2025-01-21 13.69 13.79 13.42 13.69 +0.74% 53,725 73,091,187
2025-01-20 13.78 13.93 13.5 13.59 0% 60,896 83,526,101
2025-01-17 13.57 13.73 13.34 13.59 +1.04% 62,688 85,008,666
2025-01-16 13.62 14.05 13.41 13.45 -0.3% 67,472 92,227,533
2025-01-15 13.64 13.88 13.41 13.49 -0.88% 76,325 104,102,480
2025-01-14 12.8 13.62 12.68 13.61 +7.17% 85,558 114,056,208
2025-01-13 12.67 13.02 12.41 12.7 -0.47% 59,610 75,724,012
2025-01-10 12.76 13.06 12.61 12.76 +0.24% 78,573 101,173,354
2025-01-09 12.81 13.05 12.7 12.73 -1.16% 62,757 80,592,990
2025-01-08 12.68 13.14 12.27 12.88 +1.66% 96,632 122,749,787
2025-01-07 12.06 12.68 12.06 12.67 +5.06% 68,463 85,148,392
2025-01-06 12.3 12.47 11.92 12.06 -3.13% 86,035 104,899,918
2025-01-03 13.29 13.35 12.38 12.45 -5.4% 85,816 109,988,837
2025-01-02 13.6 13.79 13.01 13.16 -4.64% 95,189 127,913,330
2024-12-31 14.82 14.95 13.77 13.8 -5.8% 94,905 135,127,890
2024-12-30 14.56 14.87 14.13 14.65 +0.14% 81,512 119,089,094
2024-12-27 14.29 15.2 14.28 14.63 +1.39% 118,921 176,189,474
2024-12-26 14.04 14.6 13.9 14.43 +3.44% 81,331 116,456,766
2024-12-25 14.51 14.57 13.69 13.95 -3.19% 73,156 102,323,793
2024-12-24 14.32 14.5 13.98 14.41 +1.98% 78,057 111,532,457
2024-12-23 14.88 14.95 14.09 14.13 -5.29% 95,151 137,590,871
2024-12-20 14.57 15.06 14.4 14.92 +2.12% 102,449 152,042,135
2024-12-19 14.08 14.64 14.07 14.61 +1.39% 82,868 119,423,560
2024-12-18 14.21 14.68 13.85 14.41 +1.12% 98,668 141,412,756
2024-12-17 14.73 14.87 14.18 14.25 -3.85% 93,392 134,630,038
2024-12-16 15.25 15.32 14.69 14.82 -2.56% 100,193 149,422,945
2024-12-13 15.35 15.65 15.17 15.21 -2.5% 135,873 208,698,876
2024-12-12 15.4 15.84 15.17 15.6 +2.3% 222,808 345,285,007
2024-12-11 16.18 16.5 15.15 15.25 -7.63% 373,231 579,051,934
2024-12-10 15.5 17.38 15.13 16.51 +14.02% 543,473 905,957,234
2024-12-09 14.61 14.81 14.25 14.48 -1.43% 80,908 117,326,062
2024-12-06 14.79 15.04 14.35 14.69 -0.14% 122,268 179,660,345
2024-12-05 14.01 15.07 13.92 14.71 +4.92% 127,104 186,401,474
2024-12-04 14.5 14.68 13.88 14.02 -3.44% 108,371 154,787,973
2024-12-03 14.48 14.85 14.41 14.52 0% 118,000 172,175,763
2024-12-02 13.9 14.88 13.62 14.52 +5.91% 169,585 245,011,554
2024-11-29 13.09 14.25 12.9 13.71 +4.58% 145,648 198,950,285
2024-11-28 13.22 13.56 13.08 13.11 -0.15% 83,922 111,691,094
2024-11-27 12.85 13.15 12.38 13.13 +2.02% 78,301 100,012,850
2024-11-26 13.15 13.45 12.81 12.87 -1.83% 63,322 82,986,927
2024-11-25 13.18 13.34 12.68 13.11 0% 81,784 105,989,475
2024-11-22 13.83 14.11 13.11 13.11 -5.21% 100,112 136,988,186
2024-11-21 13.78 14 13.6 13.83 -0.58% 84,240 116,544,780
2024-11-20 13.86 14.06 13.55 13.91 +1.53% 90,105 124,244,868
2024-11-19 13.38 13.77 13.04 13.7 +2.62% 93,675 125,355,153
2024-11-18 14.06 14.19 13.24 13.35 -4.44% 114,837 155,461,386
2024-11-15 14.59 14.9 13.91 13.97 -4.97% 109,851 158,932,957
2024-11-14 15.1 15.4 14.7 14.7 -3.67% 88,924 133,657,332
2024-11-13 15.22 15.37 14.77 15.26 +0.53% 121,039 182,722,947
2024-11-12 15.8 16.15 14.96 15.18 -4.35% 162,025 249,600,301
2024-11-11 15.03 15.89 15.03 15.87 +4.27% 171,494 268,625,952
2024-11-08 16.09 16.09 15.18 15.22 -4.58% 232,258 360,599,569
2024-11-07 15.09 16.17 14.97 15.95 +3.24% 258,467 398,704,505
2024-11-06 15.89 16.78 15.26 15.45 -0.83% 340,962 547,424,335
2024-11-05 14.1 16.14 14 15.58 +10.97% 366,224 550,459,020
2024-11-04 13.77 14.28 13.53 14.04 -1.13% 286,815 397,751,029
2024-11-01 16.8 16.8 13.5 14.2 -7.79% 571,864 865,457,889
2024-10-31 15.01 15.4 13.88 15.4 +20.03% 556,880 833,190,666
2024-10-30 11.69 12.83 11.69 12.83 +20.02% 192,152 238,786,061
2024-10-29 10.83 11.01 10.56 10.69 -2.11% 80,997 87,117,733
2024-10-28 10.56 10.95 10.55 10.92 +2.54% 80,030 86,201,312
2024-10-25 10.58 10.83 10.48 10.65 +1.33% 59,174 63,019,297
2024-10-24 10.47 10.63 10.4 10.51 -1.04% 58,404 61,289,670
2024-10-23 10.61 10.91 10.3 10.62 +0.76% 88,535 94,624,814
2024-10-22 11 11.15 10.4 10.54 -5.81% 131,012 139,451,605
2024-10-21 11.01 11.45 10.84 11.19 +2.38% 152,372 169,493,934
2024-10-18 10.31 11.5 10.14 10.93 +5.3% 146,104 157,291,413
2024-10-17 10.45 10.72 10.3 10.38 +0.29% 87,130 91,499,854
2024-10-16 9.89 10.6 9.81 10.35 +1.77% 80,933 83,351,028
2024-10-15 10.26 10.72 10.11 10.17 -2.96% 118,962 124,458,007
2024-10-14 9.96 10.55 9.65 10.48 +6.29% 129,775 131,476,744
2024-10-11 10.15 10.6 9.76 9.86 -7.16% 143,008 144,157,323
2024-10-10 12 12.34 10.12 10.62 -11.5% 248,411 268,207,123
2024-10-09 11.7 13.13 11.6 12 -4% 328,529 409,225,338
2024-10-08 12.5 12.5 11.9 12.5 +19.96% 309,552 384,699,677
2024-09-30 9.59 10.42 9.53 10.42 +20.05% 231,954 234,361,611
2024-09-27 8 8.7 7.99 8.68 +10.86% 52,386 43,534,130
2024-09-26 7.68 7.85 7.57 7.83 +1.82% 44,944 34,594,646
2024-09-25 7.65 7.87 7.52 7.69 +2.4% 73,800 56,779,932
2024-09-24 7.19 7.57 7.08 7.51 +5.03% 49,576 36,360,186
2024-09-23 7.06 7.27 7.01 7.15 +1.56% 43,800 31,494,741
2024-09-20 7.04 7.16 6.94 7.04 +0.72% 32,121 22,741,841
2024-09-19 6.91 7.07 6.83 6.99 +1.75% 27,682 19,285,712
2024-09-18 7.09 7.09 6.76 6.87 -2.14% 58,091 39,809,198
2024-09-13 7.2 7.2 7 7.02 -2.5% 36,691 25,953,706
2024-09-12 7.23 7.26 7.12 7.2 +0.14% 40,109 28,851,329
2024-09-11 7.03 7.32 6.88 7.19 +4.2% 70,553 50,323,439
2024-09-10 6.76 6.97 6.71 6.9 +2.37% 39,491 27,164,628
2024-09-09 6.73 6.9 6.58 6.74 -0.3% 37,945 25,719,273
2024-09-06 6.86 7.02 6.72 6.76 -1.17% 51,764 35,508,299
2024-09-05 6.66 6.87 6.62 6.84 +3.01% 36,345 24,693,618
2024-09-04 6.66 6.67 6.55 6.64 +0.3% 31,481 20,877,093
2024-09-03 6.66 6.66 6.48 6.62 +0.76% 40,927 26,934,550
2024-09-02 6.78 6.78 6.54 6.57 -0.61% 61,421 40,840,610
2024-08-30 6.4 6.85 6.38 6.61 +6.96% 91,691 61,036,617
2024-08-29 6.05 6.2 5.97 6.18 +2.32% 17,777 10,878,595
2024-08-28 5.98 6.13 5.88 6.04 +0.83% 14,958 9,014,208
2024-08-27 6.13 6.2 5.99 5.99 -2.28% 18,278 11,126,343
2024-08-26 6.05 6.15 5.99 6.13 +1.83% 17,943 10,938,386
2024-08-23 5.97 6.1 5.94 6.02 +0.67% 18,843 11,347,299
2024-08-22 6.14 6.25 5.97 5.98 -2.61% 21,211 12,915,709
2024-08-21 6.17 6.24 6.1 6.14 -0.32% 15,208 9,381,047
2024-08-20 6.38 6.39 6.13 6.16 -3.9% 22,569 14,079,406
2024-08-19 6.3 6.44 6.25 6.41 +2.07% 23,198 14,783,554
2024-08-16 6.38 6.39 6.27 6.28 -0.79% 18,848 11,916,177
2024-08-15 6.17 6.39 6.13 6.33 +2.26% 21,087 13,269,059
2024-08-14 6.28 6.29 6.17 6.19 -1.12% 17,185 10,695,054
2024-08-13 6.23 6.26 6.08 6.26 +1.29% 16,558 10,259,558
2024-08-12 6.3 6.36 6.15 6.18 -1.59% 28,028 17,469,812
2024-08-09 6.54 6.54 6.28 6.28 -2.64% 21,756 13,919,808
2024-08-08 6.6 6.6 6.37 6.45 -1.98% 27,496 17,728,733
2024-08-07 6.62 6.73 6.58 6.58 -0.9% 16,947 11,237,132
2024-08-06 6.64 6.67 6.5 6.64 +2.15% 24,349 16,013,228
2024-08-05 6.53 6.75 6.42 6.5 -1.52% 45,932 30,366,774
2024-08-02 6.71 6.82 6.57 6.6 -2.51% 28,513 19,127,680
2024-08-01 6.7 6.98 6.7 6.77 +0.3% 44,677 30,427,148
2024-07-31 6.4 6.81 6.36 6.75 +4.98% 38,198 25,460,986
2024-07-30 6.32 6.5 6.29 6.43 +0.94% 27,114 17,428,655
2024-07-29 6.33 6.44 6.21 6.37 +0.16% 22,975 14,559,313
2024-07-26 6.27 6.45 6.21 6.36 +1.27% 21,077 13,398,988
2024-07-25 6.18 6.4 6.11 6.28 +1.62% 28,867 18,055,604
2024-07-24 6.38 6.4 6.16 6.18 -2.98% 24,137 15,108,248
2024-07-23 6.55 6.57 6.37 6.37 -2.75% 20,717 13,382,316
2024-07-22 6.45 6.59 6.42 6.55 +2.18% 34,215 22,335,190
2024-07-19 6.24 6.46 6.21 6.41 +2.56% 25,198 16,033,795
2024-07-18 6.3 6.34 6.08 6.25 -0.79% 32,604 20,171,097
2024-07-17 6.29 6.43 6.26 6.3 -0.79% 23,234 14,729,446
2024-07-16 6.32 6.39 6.25 6.35 +0.95% 23,551 14,889,014
2024-07-15 6.48 6.48 6.25 6.29 -2.93% 26,228 16,567,422
2024-07-12 6.63 6.63 6.44 6.48 -1.82% 26,753 17,421,581
2024-07-11 6.48 6.63 6.39 6.6 +4.27% 39,313 25,705,046
2024-07-10 6.36 6.5 6.23 6.33 -2.01% 38,779 24,713,982
2024-07-09 6.38 6.49 6.13 6.46 +1.73% 51,213 32,305,547
2024-07-08 6.58 6.59 6.31 6.35 -3.64% 41,608 26,632,483
2024-07-05 6.4 6.64 6.34 6.59 +2.33% 43,460 28,500,277
2024-07-04 6.65 6.7 6.41 6.44 -5.43% 53,052 34,645,784
2024-07-03 6.97 6.97 6.78 6.81 -2.3% 41,257 28,237,393
2024-07-02 6.75 7.12 6.75 6.97 +2.35% 56,843 39,900,976
2024-07-01 6.8 6.91 6.61 6.81 -0.58% 48,049 32,408,617
2024-06-28 7.17 7.27 6.8 6.85 -4.73% 92,150 64,776,801
2024-06-27 7.35 7.47 7.14 7.19 -2.57% 37,584 27,265,579
2024-06-26 7.02 7.48 6.96 7.38 +5.13% 44,138 31,874,642
2024-06-25 7.15 7.2 6.9 7.02 -0.99% 32,176 22,657,471
2024-06-24 7.41 7.46 7.05 7.09 -5.47% 40,909 29,497,165
2024-06-21 7.57 7.58 7.33 7.5 -1.7% 32,660 24,428,719
2024-06-20 7.57 7.8 7.49 7.63 +1.06% 57,176 43,843,081
2024-06-19 7.65 7.74 7.5 7.55 -0.53% 31,145 23,704,732
2024-06-18 7.54 7.67 7.42 7.59 +0.53% 45,364 34,495,548
2024-06-17 7.5 7.7 7.34 7.55 -1.82% 40,694 30,569,730
2024-06-14 7.53 7.83 7.43 7.69 +1.85% 49,660 38,050,079
2024-06-13 7.48 7.78 7.33 7.55 +1.48% 48,093 36,500,809
2024-06-12 7.4 7.55 7.28 7.44 +0.81% 24,221 18,071,847
2024-06-11 7.21 7.43 7 7.38 +2.07% 26,805 19,472,656
2024-06-07 7.07 7.3 7.05 7.23 +3.43% 36,582 26,341,601
2024-06-06 7.41 7.49 6.95 6.99 -6.05% 56,375 40,092,935
2024-06-05 7.46 7.58 7.42 7.44 -1.33% 19,785 14,846,014
2024-06-04 7.78 7.78 7.41 7.54 -3.21% 35,372 26,609,478
2024-06-03 8.07 8.18 7.7 7.79 -3.83% 30,389 23,959,550
2024-05-31 7.91 8.14 7.91 8.1 +2.66% 21,193 17,079,603
2024-05-30 7.91 7.97 7.76 7.89 -0.5% 17,274 13,640,772
2024-05-29 8.01 8.09 7.88 7.93 -0.63% 13,286 10,589,093
2024-05-28 8.02 8.13 7.87 7.98 -0.5% 14,379 11,531,640
2024-05-27 8.11 8.22 7.83 8.02 +0.5% 23,515 18,691,664
2024-05-24 8.16 8.21 7.98 7.98 -2.09% 19,614 15,810,886
2024-05-23 8.42 8.43 8.13 8.15 -3.32% 21,244 17,506,651
2024-05-22 8.3 8.47 8.3 8.43 +0.96% 17,497 14,666,370
2024-05-21 8.52 8.58 8.31 8.35 -1.88% 16,767 14,086,691
2024-05-20 8.56 8.74 8.44 8.51 -0.12% 24,207 20,748,239
2024-05-17 8.3 8.55 8.21 8.52 +2.77% 25,202 21,213,379
2024-05-16 8.28 8.4 8.23 8.29 +1.47% 21,237 17,665,843
2024-05-15 8.21 8.28 8.12 8.17 -0.73% 13,467 11,049,299
2024-05-14 8.39 8.47 8.15 8.23 -0.96% 35,002 28,872,549
2024-05-13 8.62 8.62 8.27 8.31 -3.71% 26,666 22,310,693
2024-05-10 8.89 8.99 8.55 8.63 -2.82% 31,741 27,688,501
2024-05-09 8.86 8.99 8.86 8.88 +0.23% 22,591 20,162,584
2024-05-08 9.1 9.1 8.86 8.86 -2.21% 22,096 19,727,616
2024-05-07 8.88 9.14 8.87 9.06 +1.46% 28,958 26,182,982
2024-05-06 8.99 9.12 8.88 8.93 -0.33% 43,745 39,341,131
2024-04-30 9.26 9.29 8.77 8.96 -6.28% 61,187 54,687,964
2024-04-29 9.15 9.56 9.1 9.56 +4.6% 32,136 30,212,696
2024-04-26 8.76 9.18 8.74 9.14 +4.58% 33,387 30,041,071
2024-04-25 8.74 8.84 8.69 8.74 -0.11% 21,366 18,722,562
2024-04-24 8.58 8.76 8.39 8.75 +3.31% 22,221 19,262,424
2024-04-23 8.37 8.56 8.29 8.47 +2.29% 19,835 16,793,792
2024-04-22 8.15 8.41 8 8.28 +0.36% 19,393 15,987,963
2024-04-19 8.44 8.65 8.22 8.25 -3.51% 25,639 21,396,892
2024-04-18 8.53 8.69 8.34 8.55 +0.47% 27,120 23,209,318
2024-04-17 8.2 8.56 8.16 8.51 +6.64% 27,693 23,270,925
2024-04-16 8.58 8.58 7.97 7.98 -6.12% 38,278 30,968,403
2024-04-15 8.98 9.07 8.39 8.5 -4.6% 41,140 35,639,808
2024-04-12 9.13 9.19 8.88 8.91 -1.44% 20,930 18,840,306
2024-04-11 9 9.22 8.92 9.04 +0.78% 24,276 22,128,301
2024-04-10 9.41 9.43 8.88 8.97 -4.98% 39,690 35,947,979
2024-04-09 9.43 9.47 9.24 9.44 +1.51% 15,093 14,140,667
2024-04-08 9.59 9.59 9.3 9.3 -3.13% 25,358 23,928,536
2024-04-03 10 10.02 9.58 9.6 -3.81% 27,455 26,547,017
2024-04-02 10.09 10.18 9.91 9.98 -0.8% 30,909 31,052,726
2024-04-01 9.77 10.14 9.73 10.06 +3.71% 32,290 32,393,505
2024-03-29 9.71 9.73 9.5 9.7 +0.31% 22,188 21,360,638
2024-03-28 9.25 9.84 9.23 9.67 +4.77% 38,200 36,600,238
2024-03-27 10.04 10.08 9.21 9.23 -7.61% 45,109 43,043,240
2024-03-26 10.26 10.28 9.89 9.99 -2.63% 33,299 33,591,305
2024-03-25 10.63 10.7 10.23 10.26 -3.57% 30,598 32,114,420
2024-03-22 10.77 10.81 10.37 10.64 -1.21% 43,490 46,005,267
2024-03-21 10.93 11.07 10.66 10.77 -1.37% 41,104 44,681,550
2024-03-20 10.6 10.94 10.6 10.92 +2.73% 39,133 42,201,447
2024-03-19 10.5 10.74 10.49 10.63 +0.66% 36,527 38,880,733
2024-03-18 10.3 10.56 10.24 10.56 +2.92% 38,913 40,653,639
2024-03-15 10.25 10.3 10.06 10.26 +0.59% 50,601 51,407,824
2024-03-14 10.35 10.48 10.04 10.2 -2.49% 45,377 46,470,691
2024-03-13 10.34 10.56 10.2 10.46 +1.75% 51,658 53,614,136
2024-03-12 10.31 10.38 10.16 10.28 +0.59% 29,425 30,259,068
2024-03-11 9.91 10.23 9.84 10.22 +3.23% 36,351 36,563,635
2024-03-08 9.84 9.96 9.7 9.9 +0.81% 33,041 32,561,562
2024-03-07 10.09 10.25 9.81 9.82 -2.58% 44,988 45,026,931
2024-03-06 10.25 10.33 10 10.08 -1.66% 33,183 33,649,797
2024-03-05 10.45 10.45 10.13 10.25 -2.1% 45,308 46,667,305
2024-03-04 10.58 10.85 10.33 10.47 -1.32% 42,246 44,478,862
2024-03-01 10.45 10.77 10.35 10.61 +2.51% 49,612 52,420,687
2024-02-29 9.88 10.38 9.76 10.35 +6.05% 51,612 52,400,781
2024-02-28 10.36 10.67 9.76 9.76 -6.69% 79,406 81,349,596
2024-02-27 10.07 10.46 10.01 10.46 +3.05% 34,469 35,394,693
2024-02-26 10.12 10.43 9.91 10.15 +0.2% 38,291 38,881,909
2024-02-23 9.78 10.21 9.75 10.13 +3.26% 46,113 45,821,706
2024-02-22 9.4 9.81 9.4 9.81 +3.81% 36,475 35,313,990
2024-02-21 9.4 9.85 9.3 9.45 -0.32% 37,861 36,292,881
2024-02-20 9.39 9.75 9.25 9.48 0% 31,735 29,949,460
2024-02-19 9.13 9.6 9.13 9.48 +7.12% 59,858 56,153,120
2024-02-08 7.86 8.88 7.84 8.85 +15.08% 54,898 46,411,979
2024-02-07 7.94 8.27 7.55 7.69 -3.15% 42,558 33,899,100
2024-02-06 7.48 8.22 7.1 7.94 +6.15% 41,399 31,741,849
2024-02-05 8.19 8.19 7.1 7.48 -7.77% 63,338 48,123,636
2024-02-02 8.79 8.96 7.67 8.11 -8.15% 56,361 46,745,259
2024-02-01 8.76 9.06 8.61 8.83 +0.46% 33,093 29,264,841
2024-01-31 9.22 9.34 8.75 8.79 -6.09% 34,716 31,208,496
2024-01-30 9.44 9.7 9.3 9.36 -2.7% 25,623 24,308,550
2024-01-29 10.15 10.18 9.6 9.62 -4.09% 28,390 27,778,785
2024-01-26 10.2 10.3 10.03 10.03 -1.08% 29,146 29,578,629
2024-01-25 9.86 10.2 9.67 10.14 +2.84% 39,763 39,751,014
2024-01-24 9.88 9.94 9.2 9.86 +1.75% 41,271 39,309,050
2024-01-23 9.38 9.76 9.38 9.69 +1.79% 29,752 28,559,613
2024-01-22 10.15 10.28 9.46 9.52 -6.67% 41,356 40,885,811
2024-01-19 10.43 10.45 10.16 10.2 -2.39% 30,286 31,142,714
2024-01-18 10.3 10.55 9.98 10.45 +0.29% 65,113 66,696,081
2024-01-17 11 11 10.39 10.42 -6.38% 83,458 89,214,307
2024-01-16 10.64 11.23 10.51 11.13 +4.61% 83,015 91,021,679
2024-01-15 10.67 10.77 10.5 10.64 -0.75% 20,558 21,857,598
2024-01-12 10.94 10.98 10.72 10.72 -2.28% 19,528 21,171,583
2024-01-11 10.55 10.99 10.54 10.97 +4.08% 28,111 30,454,498
2024-01-10 10.77 10.77 10.38 10.54 -1.68% 26,058 27,509,230
2024-01-09 10.71 10.88 10.66 10.72 +1.13% 25,272 27,192,686
2024-01-08 11.2 11.3 10.6 10.6 -5.44% 43,037 46,682,195
2024-01-05 11.61 11.61 11.17 11.21 -2.61% 21,383 24,255,533
2024-01-04 11.67 11.73 11.45 11.51 -1.62% 19,231 22,271,934
2024-01-03 11.75 11.83 11.61 11.7 -0.68% 20,999 24,620,605
2024-01-02 11.94 11.96 11.75 11.78 -1.01% 26,676 31,550,461

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

цЧ╢ф╗гхЗ║чЙИ 600551

近半年

ф╕╜х▓ЫцЦ░цЭР 603937

2024年至今

чзСхНЪш╛╛ 603786

2024年至今

ц╡╖ф╝ШцЦ░цЭР 688680

2024年至今

ш╛░цмгшНпф╕Ъ 603367

2023年全年

ф╕ЬщгОчзСцКА 600081

2022-2023两年

хНОх│░ц╡ЛцОз 688200

2022-2023两年

ц╡╖шЮ║цЦ░цЭР 000619

近期数据

ш┐Ощй╛ш┤бщЕТ 603198

2023年全年

ф╝ЪщАЪшВбф╗╜ 688219

近半年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度

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