ш┐ЕцН╖хЕ┤ 688655

数据更新至:

添加到对比分析

13.56 -1.24%

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

13.56
-1.24% -0.17
13.73
开盘价
13.9
最高价
13.19
最低价
41,215
成交量
数据更新至: 2025-03-25

技术指标

14.43
MA5 (5日均线)
15.47
MA10 (10日均线)
15.18
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 13.73 13.9 13.19 13.56 -1.24% 41,215 55,498,773
2025-03-24 14.58 14.6 13.09 13.73 -4.65% 81,172 112,530,799
2025-03-21 15.03 15.97 14.3 14.4 -4.95% 69,731 103,653,101
2025-03-20 15.33 15.55 14.82 15.15 -1.17% 60,877 92,362,194
2025-03-19 16.5 16.5 15.16 15.33 -7.37% 90,316 140,479,168
2025-03-18 16.86 16.91 16.01 16.55 -1.43% 78,905 128,898,396
2025-03-17 17.55 17.55 16.38 16.79 -2.95% 125,577 213,171,728
2025-03-14 15.93 18.08 15.13 17.3 +8.13% 186,806 309,066,204
2025-03-13 16 17.83 15.41 16 +0.95% 162,042 267,647,002
2025-03-12 17.1 17.28 15.61 15.85 -3.47% 131,392 216,514,290
2025-03-11 16.5 17.1 16.01 16.42 -0.48% 87,385 142,568,234
2025-03-10 15.78 17.25 15.78 16.5 +7.56% 154,813 259,227,301
2025-03-07 14.59 15.7 14.4 15.34 +5.28% 106,277 162,698,970
2025-03-06 14.25 15.06 14.25 14.57 +2.03% 98,066 144,096,461
2025-03-05 13.08 14.49 12.72 14.28 +10.02% 141,542 194,132,443
2025-03-04 12.48 13.08 12.38 12.98 +2.29% 66,616 85,542,909
2025-03-03 13.3 13.31 12.54 12.69 -5.93% 107,012 137,417,296
2025-02-28 15.63 15.81 13.21 13.49 -14.89% 164,747 226,992,186
2025-02-27 16.4 16.7 15.33 15.85 -5.26% 92,238 147,407,340
2025-02-26 14.77 17.55 14.56 16.73 +10.72% 193,781 313,967,529
2025-02-25 13.2 15.84 12.95 15.11 +14.47% 178,830 261,723,744
2025-02-24 12.66 13.35 12.66 13.2 +4.51% 86,015 111,809,053
2025-02-21 12.6 12.69 12.24 12.63 +0.16% 40,776 50,767,979
2025-02-20 12.89 12.97 12.4 12.61 -0.55% 41,019 51,773,011
2025-02-19 11.81 12.74 11.81 12.68 +5.58% 55,104 68,306,372
2025-02-18 13.13 13.36 11.94 12.01 -9.43% 80,598 101,963,897
2025-02-17 12 13.73 12 13.26 +10.96% 78,046 99,937,614
2025-02-14 11.71 12.14 11.65 11.95 +1.7% 18,911 22,666,775
2025-02-13 12.06 12.1 11.68 11.75 -2.57% 13,728 16,239,971
2025-02-12 11.75 12.16 11.75 12.06 +2.81% 25,053 30,068,757
2025-02-11 11.83 11.94 11.63 11.73 0% 19,474 22,962,884
2025-02-10 11.57 11.74 11.47 11.73 +1.38% 16,322 18,977,670
2025-02-07 11.74 11.9 11.36 11.57 -1.03% 17,667 20,646,221
2025-02-06 11.25 11.72 11.2 11.69 +4% 18,735 21,653,060
2025-02-05 11.12 11.34 11.01 11.24 +2.27% 13,277 14,884,248
2025-01-27 11.27 11.27 10.92 10.99 -2.05% 13,525 14,948,520
2025-01-24 11.02 11.26 10.89 11.22 +2.09% 18,974 20,978,073
2025-01-23 10.97 11.32 10.91 10.99 +0.55% 23,529 26,242,649
2025-01-22 10.9 10.99 10.56 10.93 +0.28% 14,395 15,642,137
2025-01-21 10.86 10.95 10.56 10.9 +1.02% 17,496 18,890,709
2025-01-20 10.76 10.88 10.45 10.79 +0.19% 26,709 28,657,505
2025-01-17 10.38 10.8 10.34 10.77 +3.76% 21,809 23,191,090
2025-01-16 10.49 10.74 10.35 10.38 -0.38% 14,353 15,136,310
2025-01-15 10.53 10.58 10.31 10.42 -1.04% 17,151 17,902,988
2025-01-14 9.95 10.53 9.95 10.53 +6.9% 16,138 16,648,065
2025-01-13 9.8 10.08 9.35 9.85 +0.51% 13,551 13,217,428
2025-01-10 10.21 10.3 9.73 9.8 -4.11% 14,955 15,006,915
2025-01-09 9.85 10.48 9.8 10.22 +3.86% 17,966 18,387,618
2025-01-08 9.99 10.02 9.51 9.84 -1.11% 20,309 19,884,253
2025-01-07 9.48 10.02 9.48 9.95 +4.41% 17,978 17,588,896
2025-01-06 9.65 9.75 9.04 9.53 -0.31% 18,852 17,889,917
2025-01-03 10.36 10.44 9.52 9.56 -7.09% 24,674 24,481,526
2025-01-02 10.74 10.93 10.15 10.29 -4.55% 27,485 28,992,969
2024-12-31 11.2 11.37 10.74 10.78 -4.26% 23,092 25,335,057
2024-12-30 11.44 11.57 10.91 11.26 -2.34% 19,553 21,938,653
2024-12-27 11.75 11.98 11.5 11.53 -1.87% 23,550 27,622,067
2024-12-26 11.66 12.04 11.33 11.75 +1.29% 23,637 27,861,716
2024-12-25 11.46 11.87 11.11 11.6 +0.17% 23,349 26,740,268
2024-12-24 11.46 11.76 11.19 11.58 +2.12% 19,900 22,763,104
2024-12-23 12.38 12.39 11.25 11.34 -7.73% 30,131 35,034,657
2024-12-20 11.92 12.57 11.74 12.29 +3.63% 27,772 34,087,236
2024-12-19 11.74 11.94 11.6 11.86 +0.17% 18,954 22,329,457
2024-12-18 11.89 12.04 11.44 11.84 -1% 21,660 25,480,989
2024-12-17 12.43 12.6 11.88 11.96 -3.55% 29,090 35,346,163
2024-12-16 12.64 12.68 12.26 12.4 -1.04% 22,675 28,232,048
2024-12-13 12.49 12.83 12.36 12.53 +0.32% 27,797 35,127,096
2024-12-12 12.64 12.76 12.35 12.49 -0.95% 17,456 21,807,002
2024-12-11 12.33 12.67 12.26 12.61 +1.69% 14,690 18,409,863
2024-12-10 12.5 12.63 12.32 12.4 +0.81% 24,373 30,446,216
2024-12-09 12.01 12.36 11.89 12.3 +2.41% 22,622 27,392,641
2024-12-06 12.05 12.34 11.82 12.01 -0.33% 18,415 22,183,613
2024-12-05 11.63 12.11 11.51 12.05 +3.17% 21,134 25,226,484
2024-12-04 12.06 12.06 11.6 11.68 -1.35% 18,005 21,204,741
2024-12-03 11.78 11.9 11.53 11.84 +0.94% 17,916 21,038,514
2024-12-02 11.6 11.78 11.51 11.73 +1.12% 18,585 21,705,773
2024-11-29 11.5 11.68 11.23 11.6 +1.4% 16,480 18,951,383
2024-11-28 11.34 11.56 11.24 11.44 +1.15% 15,692 17,931,657
2024-11-27 11.22 11.33 10.68 11.31 +0.62% 20,125 22,200,407
2024-11-26 11.43 11.58 11.16 11.24 -1.83% 11,067 12,584,098
2024-11-25 11 11.47 10.9 11.45 +4.57% 20,071 22,586,083
2024-11-22 11.5 11.63 10.92 10.95 -4.78% 24,936 28,131,301
2024-11-21 11.62 11.66 11.34 11.5 -0.61% 21,704 25,008,071
2024-11-20 11.44 11.73 11.35 11.57 +0.61% 30,407 35,154,954
2024-11-19 11.11 11.52 11.01 11.5 +2.86% 20,961 23,619,717
2024-11-18 11.84 11.84 11.01 11.18 -4.2% 28,656 32,369,842
2024-11-15 12.19 12.26 11.67 11.67 -3.79% 22,296 26,798,715
2024-11-14 12.52 12.8 12.07 12.13 -3.12% 23,476 28,886,754
2024-11-13 12.39 12.59 12 12.52 +1.05% 25,125 30,927,501
2024-11-12 12.53 12.84 12.28 12.39 -0.72% 50,688 63,679,054
2024-11-11 11.99 12.73 11.95 12.48 +3.91% 43,456 53,906,153
2024-11-08 11.88 12.3 11.84 12.01 +0.42% 32,069 38,492,376
2024-11-07 11.64 12.05 11.52 11.96 +2.4% 21,271 25,209,855
2024-11-06 11.74 11.92 11.64 11.68 -0.43% 24,620 28,999,697
2024-11-05 11.55 11.82 11.54 11.73 +1.82% 22,841 26,673,289
2024-11-04 11.32 11.78 11.16 11.52 +1.77% 23,828 27,450,433
2024-11-01 11.68 11.73 11.23 11.32 -2.58% 31,977 36,528,920
2024-10-31 11.4 11.7 11.26 11.62 +1.48% 24,997 28,777,797
2024-10-30 11.51 11.61 11.28 11.45 -1.55% 30,700 35,109,080
2024-10-29 12.08 12.1 11.55 11.63 -2.84% 25,669 30,065,564
2024-10-28 11.81 12.05 11.81 11.97 +1.01% 21,846 26,079,833
2024-10-25 11.66 12.17 11.66 11.85 +1.28% 33,187 39,335,602
2024-10-24 11.53 11.74 11.32 11.7 +1.47% 21,486 24,833,881
2024-10-23 11.46 11.79 11.34 11.53 +0.52% 24,446 28,369,714
2024-10-22 11.65 11.68 11.31 11.47 -0.69% 24,379 28,003,038
2024-10-21 11.45 11.82 11.43 11.55 +2.58% 33,374 38,790,550
2024-10-18 10.66 11.48 10.66 11.26 +5.63% 32,123 35,688,437
2024-10-17 10.57 10.93 10.57 10.66 +0.85% 22,141 23,923,014
2024-10-16 10.7 10.76 10.36 10.57 -1.21% 18,988 20,081,195
2024-10-15 10.7 10.97 10.52 10.7 -0.47% 20,715 22,421,395
2024-10-14 10.67 10.75 10.3 10.75 +2.67% 23,444 24,800,965
2024-10-11 10.83 10.85 10.37 10.47 -2.88% 30,588 32,276,019
2024-10-10 10.94 11.3 10.7 10.78 -0.28% 35,394 38,877,570
2024-10-09 11.6 11.75 10.77 10.81 -10.88% 52,114 58,850,394
2024-10-08 12.66 12.87 10.96 12.13 +12.63% 90,744 107,280,717
2024-09-30 9.8 10.95 9.71 10.77 +13.25% 64,518 66,577,935
2024-09-27 9.21 9.56 9.16 9.51 +4.05% 20,487 19,204,530
2024-09-26 8.84 9.15 8.83 9.14 +2.81% 12,787 11,550,284
2024-09-25 8.89 9.1 8.84 8.89 +0.79% 17,232 15,458,181
2024-09-24 8.57 8.84 8.45 8.82 +3.28% 21,619 18,809,401
2024-09-23 8.49 8.63 8.38 8.54 +0.71% 11,468 9,808,686
2024-09-20 8.5 8.59 8.39 8.48 -0.35% 7,234 6,135,631
2024-09-19 8.28 8.52 8.21 8.51 +2.53% 11,658 9,798,140
2024-09-18 8.5 8.5 8.14 8.3 -1.89% 11,567 9,544,353
2024-09-13 8.64 8.72 8.46 8.46 -2.08% 9,696 8,272,568
2024-09-12 8.68 8.83 8.64 8.64 -1.03% 7,651 6,697,668
2024-09-11 8.68 8.85 8.62 8.73 -0.34% 10,458 9,109,003
2024-09-10 8.63 8.79 8.51 8.76 +1.62% 10,813 9,354,564
2024-09-09 8.58 8.78 8.53 8.62 -0.69% 9,199 7,927,570
2024-09-06 8.8 8.91 8.6 8.68 -1.92% 14,477 12,591,472
2024-09-05 8.8 8.98 8.79 8.85 +0.68% 12,451 11,028,711
2024-09-04 8.77 8.94 8.71 8.79 -0.79% 10,667 9,372,423
2024-09-03 8.87 8.97 8.73 8.86 +0.57% 7,707 6,821,400
2024-09-02 8.94 9.06 8.76 8.81 -1.45% 14,857 13,257,085
2024-08-30 8.85 9.08 8.8 8.94 +1.94% 30,739 27,515,724
2024-08-29 8.6 8.83 8.48 8.77 +1.98% 13,609 11,844,516
2024-08-28 8.33 8.73 8.33 8.6 +0.7% 12,861 11,020,297
2024-08-27 8.74 8.84 8.45 8.54 -2.29% 11,110 9,569,751
2024-08-26 8.65 8.8 8.51 8.74 +1.04% 18,275 15,881,386
2024-08-23 8.34 8.77 8.2 8.65 +2.73% 27,590 23,516,606
2024-08-22 8.54 8.68 8.36 8.42 -1.41% 10,461 8,903,692
2024-08-21 8.48 8.68 8.4 8.54 +1.18% 11,994 10,281,629
2024-08-20 8.62 8.69 8.4 8.44 -2.31% 11,554 9,818,715
2024-08-19 8.83 8.83 8.54 8.64 -2.7% 15,099 13,141,098
2024-08-16 8.89 8.93 8.72 8.88 +0.91% 14,669 13,006,358
2024-08-15 8.62 8.83 8.42 8.8 +2.33% 18,543 16,150,201
2024-08-14 8.61 8.72 8.53 8.6 -0.12% 7,042 6,055,919
2024-08-13 8.46 8.61 8.33 8.61 +1.89% 7,924 6,748,414
2024-08-12 8.61 8.68 8.4 8.45 -0.82% 8,778 7,438,251
2024-08-09 8.57 8.85 8.49 8.52 -0.47% 9,299 8,008,257
2024-08-08 8.52 8.71 8.35 8.56 -0.58% 13,822 11,778,892
2024-08-07 8.59 8.77 8.56 8.61 +0.35% 12,726 11,019,130
2024-08-06 8.58 8.63 8.41 8.58 +2.63% 9,790 8,350,377
2024-08-05 8.74 8.77 8.35 8.36 -4.68% 21,869 18,668,764
2024-08-02 8.97 9.08 8.7 8.77 -3.41% 16,745 14,876,221
2024-08-01 9.04 9.23 9.01 9.08 +0.67% 17,694 16,089,932
2024-07-31 8.69 9.06 8.69 9.02 +2.97% 25,823 23,041,899
2024-07-30 8.68 8.95 8.59 8.76 +0.92% 15,805 13,873,249
2024-07-29 8.71 8.79 8.55 8.68 +0.12% 16,448 14,286,916
2024-07-26 8.57 8.72 8.46 8.67 +1.17% 15,929 13,792,284
2024-07-25 8.68 8.75 8.3 8.57 -0.35% 17,044 14,528,655
2024-07-24 8.88 8.88 8.56 8.6 -1.6% 24,237 20,980,014
2024-07-23 9.03 9.1 8.71 8.74 -3.53% 15,695 13,965,881
2024-07-22 8.96 9.15 8.93 9.06 +1.23% 15,019 13,590,355
2024-07-19 8.75 9.05 8.7 8.95 +2.87% 23,057 20,604,777
2024-07-18 9 9.08 8.57 8.7 -4.29% 34,335 29,943,269
2024-07-17 9.48 9.49 9.09 9.09 -4.32% 19,827 18,283,502
2024-07-16 9.5 9.57 9.26 9.5 +0.74% 15,445 14,580,692
2024-07-15 9.62 9.74 9.28 9.43 -2.58% 23,990 22,663,338
2024-07-12 9.71 9.87 9.59 9.68 -1.22% 23,507 22,859,067
2024-07-11 9.62 9.91 9.51 9.8 +3.92% 37,215 36,289,418
2024-07-10 9.26 9.64 9.19 9.43 +0.75% 34,408 32,637,361
2024-07-09 8.9 9.37 8.61 9.36 +4.46% 31,476 28,738,147
2024-07-08 8.97 9.21 8.88 8.96 -1.75% 17,833 16,040,316
2024-07-05 9.1 9.2 8.78 9.12 +0.11% 28,648 25,851,795
2024-07-04 9.65 9.72 9.06 9.11 -4.61% 42,994 40,015,349
2024-07-03 9.88 9.96 9.44 9.55 -3.34% 47,186 45,397,532
2024-07-02 10.04 10.14 9.77 9.88 -2.85% 56,259 55,662,929
2024-07-01 10.34 10.44 9.78 10.17 -3.14% 69,618 69,784,647
2024-06-28 10.2 11 10.07 10.5 +1.84% 76,841 81,479,429
2024-06-27 10.9 10.97 10.25 10.31 -6.87% 82,327 86,798,760
2024-06-26 10 11.17 9.67 11.07 +6.54% 111,756 118,079,231
2024-06-25 10.5 11.09 10.1 10.39 -6.06% 107,544 112,851,718
2024-06-24 10.29 12.25 10 11.06 +8.33% 155,044 174,456,994
2024-06-21 10.39 10.7 9.61 10.21 -4.93% 83,366 84,828,448
2024-06-20 10.47 11.95 10.37 10.74 +3.37% 126,838 140,840,359
2024-06-19 10.69 10.78 10.19 10.39 -4.15% 91,455 95,586,844
2024-06-18 9.96 11.45 9.95 10.84 +6.48% 113,049 121,973,899
2024-06-17 9.74 10.33 9.62 10.18 +3.14% 94,337 94,569,861
2024-06-14 10.96 11 9.72 9.87 -4.73% 133,497 136,405,862
2024-06-13 8.92 10.36 8.66 10.36 +20.05% 101,223 100,760,423
2024-06-12 8.49 8.73 8.48 8.63 +2.01% 21,832 18,827,063
2024-06-11 8.46 8.6 7.95 8.46 +2.67% 25,253 20,809,805
2024-06-07 7.95 8.45 7.95 8.24 +4.7% 23,267 19,125,359
2024-06-06 8.08 8.83 7.74 7.87 -3.55% 38,927 32,104,598
2024-06-05 8.35 8.36 8.1 8.16 -3.55% 16,185 13,335,851
2024-06-04 8.99 9 8.21 8.46 -6% 34,858 29,321,258
2024-06-03 9.48 9.6 8.93 9 -3.85% 20,573 18,909,171
2024-05-31 9.18 9.44 9.1 9.36 +2.74% 12,796 11,911,748
2024-05-30 9.01 9.17 8.9 9.11 +0.33% 9,403 8,515,984
2024-05-29 8.8 9.24 8.8 9.08 +0.67% 9,001 8,220,580
2024-05-28 9.21 9.36 8.95 9.02 -3.01% 12,515 11,431,061
2024-05-27 9.17 9.3 8.85 9.3 +1.42% 17,381 15,702,968
2024-05-24 9.47 9.47 9.12 9.17 -1.61% 10,730 9,933,984
2024-05-23 9.43 9.55 9.27 9.32 -2.1% 11,603 10,907,617
2024-05-22 9.36 9.54 9.36 9.52 +1.17% 11,464 10,840,212
2024-05-21 9.69 9.69 9.32 9.41 -2.39% 13,488 12,766,316
2024-05-20 9.68 9.79 9.52 9.64 +0.63% 12,354 11,924,406
2024-05-17 9.33 9.6 9.29 9.58 +2.57% 13,338 12,605,993
2024-05-16 9.02 9.45 9.01 9.34 +3.55% 11,405 10,661,590
2024-05-15 9.14 9.29 8.97 9.02 -1.2% 7,860 7,197,924
2024-05-14 9.1 9.26 9.03 9.13 +2.01% 10,804 9,865,516
2024-05-13 9.54 9.54 8.92 8.95 -6.18% 17,782 16,195,997
2024-05-10 9.85 9.85 9.42 9.54 -2.35% 9,623 9,184,415
2024-05-09 9.68 9.8 9.6 9.77 +2.52% 10,354 10,080,024
2024-05-08 9.99 9.99 9.45 9.53 -3.15% 11,187 10,774,593
2024-05-07 9.98 9.98 9.7 9.84 +0.41% 10,020 9,824,645
2024-05-06 9.57 9.88 9.48 9.8 +3.48% 14,899 14,564,205
2024-04-30 9.64 9.73 9.33 9.47 -1.56% 15,401 14,641,477
2024-04-29 9.06 9.64 9.06 9.62 +4.57% 18,974 17,907,594
2024-04-26 9.08 9.33 8.94 9.2 +1.32% 14,858 13,696,418
2024-04-25 9.03 9.25 9.02 9.08 -0.44% 12,581 11,480,336
2024-04-24 8.83 9.16 8.71 9.12 +2.82% 16,048 14,464,854
2024-04-23 8.41 8.92 8.14 8.87 +5.47% 25,756 22,299,704
2024-04-22 8.31 8.55 7.92 8.41 +0.36% 17,515 14,435,434
2024-04-19 8.67 8.68 8.29 8.38 -3.23% 17,129 14,367,494
2024-04-18 8.8 8.81 8.42 8.66 -0.57% 23,705 20,465,304
2024-04-17 7.63 8.87 7.63 8.71 +15.52% 30,025 25,513,845
2024-04-16 8.49 8.49 7.54 7.54 -12.02% 28,320 22,218,576
2024-04-15 9.54 9.63 8.45 8.57 -11.01% 29,028 25,802,189
2024-04-12 9.62 9.92 9.48 9.63 -0.31% 16,766 16,345,062
2024-04-11 9.69 9.95 9.58 9.66 -1.23% 12,293 12,014,220
2024-04-10 10.13 10.24 9.65 9.78 -4.02% 17,830 17,503,739
2024-04-09 10.13 10.29 9.96 10.19 +0.59% 13,467 13,659,514
2024-04-08 10.8 10.8 10.09 10.13 -6.03% 17,535 18,193,049
2024-04-03 10.86 11.02 10.62 10.78 0% 18,865 20,330,883
2024-04-02 10.95 10.98 10.5 10.78 -0.92% 21,260 22,865,784
2024-04-01 10.64 10.9 10.51 10.88 +3.62% 18,588 19,939,436
2024-03-29 10.23 10.53 10.19 10.5 +2.84% 17,158 17,780,917
2024-03-28 9.8 10.38 9.79 10.21 +4.18% 16,255 16,470,252
2024-03-27 10.55 10.55 9.8 9.8 -5.31% 15,691 15,760,341
2024-03-26 10.45 10.86 10.13 10.35 +0.1% 19,153 19,953,919
2024-03-25 10.67 10.8 10.34 10.34 -3.09% 22,295 23,511,507
2024-03-22 10.92 11.02 10.59 10.67 -2.02% 20,948 22,547,641
2024-03-21 11.02 11.08 10.62 10.89 -1.18% 18,398 20,037,049
2024-03-20 10.86 11.08 10.8 11.02 +1.66% 13,998 15,318,217
2024-03-19 10.82 10.98 10.71 10.84 +0.37% 17,716 19,223,296
2024-03-18 10.4 10.83 10.4 10.8 +3.95% 26,442 28,001,549
2024-03-15 10.22 10.44 10.08 10.39 +2.16% 13,771 14,155,386
2024-03-14 10.37 10.49 10 10.17 -1.93% 14,900 15,263,382
2024-03-13 10.38 10.52 10.19 10.37 -0.1% 17,962 18,617,640
2024-03-12 10.1 10.42 10.01 10.38 +2.06% 21,669 22,196,893
2024-03-11 10.07 10.17 9.76 10.17 +0.99% 22,325 22,116,057
2024-03-08 9.96 10.25 9.72 10.07 +2.76% 20,045 19,983,003
2024-03-07 9.77 10.18 9.7 9.8 +0.93% 25,981 25,867,956
2024-03-06 9.53 9.84 9.4 9.71 +2% 16,670 15,988,224
2024-03-05 9.89 9.94 9.43 9.52 -2.96% 22,187 21,492,799
2024-03-04 9.89 10.17 9.57 9.81 -1.51% 24,276 23,826,095
2024-03-01 9.62 9.98 9.62 9.96 +3.21% 24,270 23,836,557
2024-02-29 9.11 9.68 9.02 9.65 +5.46% 36,239 34,181,069
2024-02-28 10.77 10.9 9.02 9.15 -14.33% 48,481 48,125,642
2024-02-27 10.17 10.69 10 10.68 +5.64% 26,303 27,425,782
2024-02-26 9.9 10.39 9.72 10.11 +2.33% 33,577 33,838,062
2024-02-23 9.17 9.88 9.09 9.88 +8.57% 27,404 26,124,293
2024-02-22 8.8 9.18 8.61 9.1 +5.45% 21,434 19,191,471
2024-02-21 8.3 8.97 8.23 8.63 +4.1% 31,332 27,251,918
2024-02-20 8.28 8.38 7.93 8.29 +0.85% 28,707 23,462,356
2024-02-19 7.7 8.35 7.68 8.22 +8.02% 47,201 38,234,351
2024-02-08 6.46 7.82 6.28 7.61 +16.72% 59,397 41,482,505
2024-02-07 7.36 7.37 6.31 6.52 -10.81% 57,382 38,479,882
2024-02-06 7.36 7.71 6.44 7.31 -4.07% 58,923 41,150,406
2024-02-05 8.93 8.95 7.25 7.62 -15.89% 52,104 40,367,166
2024-02-02 9.8 10.07 8.54 9.06 -7.55% 28,261 26,331,525
2024-02-01 9.9 9.91 9.33 9.8 -1.11% 25,572 24,726,632
2024-01-31 10.6 10.89 9.85 9.91 -7.21% 25,931 26,539,645
2024-01-30 11.2 11.5 10.63 10.68 -5.49% 15,414 16,844,875
2024-01-29 11.97 12.25 11.29 11.3 -5.12% 17,648 20,457,074
2024-01-26 12.33 12.48 11.89 11.91 -2.46% 19,072 23,117,771
2024-01-25 11.42 12.25 11.28 12.21 +6.64% 24,602 29,111,536
2024-01-24 11.55 11.67 10.9 11.45 -1.63% 33,049 37,303,881
2024-01-23 11.22 11.8 11.07 11.64 +0.26% 30,830 34,897,261
2024-01-22 12.73 12.73 11.53 11.61 -7.42% 26,155 31,552,070
2024-01-19 12.83 12.85 12.49 12.54 -1.8% 11,248 14,223,073
2024-01-18 12.92 13.2 12.44 12.77 -1.62% 25,843 32,734,404
2024-01-17 13.4 13.4 12.95 12.98 -3.13% 12,992 17,093,462
2024-01-16 13.57 13.76 13.12 13.4 -1.18% 12,196 16,272,663
2024-01-15 13.4 13.72 13.33 13.56 +0.44% 16,053 21,768,993
2024-01-12 13.66 13.85 13.5 13.5 -1.53% 14,560 19,846,753
2024-01-11 13.69 13.87 13.52 13.71 -0.29% 17,778 24,331,208
2024-01-10 14.25 14.3 13.41 13.75 -3.91% 24,815 34,155,529
2024-01-09 14.33 14.63 14.21 14.31 +0.63% 14,362 20,662,769
2024-01-08 14.61 14.76 14.22 14.22 -2.87% 9,884 14,232,827
2024-01-05 14.96 15.14 14.51 14.64 -1.61% 13,297 19,672,282
2024-01-04 15.08 15.08 14.77 14.88 -1.33% 9,021 13,431,451
2024-01-03 15.03 15.21 14.91 15.08 -0.26% 15,244 22,916,537
2024-01-02 15.1 15.19 14.82 15.12 +0.13% 21,491 32,398,385

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

хЕ░чФЯшВбф╗╜ 600826

近三个月

ф╣Лц▒ЯчФЯчЙй 688317

近三个月

х╝ШхЕГч╗┐шГ╜ 603185

2024年至今

х║╖х╛╖шО▒ 603987

近半年

чЯ│хМЦц▓╣цЬН 600871

近期数据

ц╣ЦхМЧхоЬхМЦ 000422

近期数据

хееч┐ФшНпф╕Ъ 603229

近期数据

х╣┐хПСшпБхИ╕ 000776

2023年全年

цвЕш╜очФ╡цвп 603321

近期数据

х╝Шф┐бчФ╡хнР 300657

2024年一季度

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
储能电池
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
虚拟现实
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年

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