ф╕нхЕ╡ч║вчон 000519

数据更新至:

添加到对比分析

17.17 +3.12%

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

17.17
+3.12% +0.52
16.67
开盘价
17.48
最高价
16.58
最低价
422,599
成交量
数据更新至: 2025-03-25

技术指标

17.01
MA5 (5日均线)
17.36
MA10 (10日均线)
16.84
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 16.67 17.48 16.58 17.17 +3.12% 422,599 724,141,410
2025-03-24 17.19 17.28 16.35 16.65 -2.17% 421,879 702,672,905
2025-03-21 17.15 17.6 16.94 17.02 -0.76% 442,428 763,658,398
2025-03-20 17.05 17.39 16.96 17.15 +0.47% 420,619 724,897,159
2025-03-19 17.27 17.34 16.92 17.07 -1.16% 406,716 693,294,459
2025-03-18 17.5 17.73 17.18 17.27 -1.43% 445,681 775,556,075
2025-03-17 17.68 17.76 17.41 17.52 -0.45% 419,314 736,606,885
2025-03-14 18.05 18.1 17.13 17.6 -1.68% 496,439 869,760,702
2025-03-13 18.1 18.26 17.52 17.9 -1.97% 615,347 1,094,738,093
2025-03-12 18.49 18.7 18.1 18.26 -1.24% 989,011 1,817,179,220
2025-03-11 16.73 18.76 16.66 18.49 +8.38% 1,493,622 2,678,782,872
2025-03-10 16.53 17.25 16.34 17.06 +3.33% 731,309 1,234,995,985
2025-03-07 16.16 17.05 16 16.51 +1.91% 677,796 1,124,887,878
2025-03-06 15.95 16.3 15.91 16.2 +1.76% 358,553 580,068,508
2025-03-05 15.86 16.1 15.82 15.92 -0.62% 261,622 416,782,033
2025-03-04 15.77 16.22 15.72 16.02 +2.17% 511,483 819,933,199
2025-03-03 15.53 15.82 15.48 15.68 +0.77% 210,574 330,193,211
2025-02-28 15.7 16.2 15.49 15.56 -1.52% 292,638 462,797,374
2025-02-27 15.76 16.02 15.5 15.8 -0.32% 238,147 374,132,068
2025-02-26 15.71 16.25 15.64 15.85 +1.54% 366,383 585,542,470
2025-02-25 15.48 15.93 15.41 15.61 +0.06% 285,644 448,293,886
2025-02-24 15.88 15.89 15.5 15.6 -1.33% 263,035 411,650,684
2025-02-21 15.52 16.05 15.39 15.81 +1.41% 451,381 711,529,376
2025-02-20 14.69 15.68 14.61 15.59 +6.05% 697,635 1,073,792,428
2025-02-19 14.54 14.74 14.5 14.7 +0.96% 144,784 212,325,274
2025-02-18 14.92 15 14.45 14.56 -2.08% 222,726 328,591,961
2025-02-17 14.86 14.99 14.75 14.87 -0.13% 175,442 260,669,128
2025-02-14 15 15.06 14.81 14.89 -1.13% 197,096 293,318,374
2025-02-13 15.32 15.36 15.05 15.06 -1.83% 234,453 356,222,580
2025-02-12 14.87 15.39 14.72 15.34 +3.16% 409,074 619,679,690
2025-02-11 15.15 15.2 14.85 14.87 -1.91% 222,171 331,627,581
2025-02-10 14.82 15.19 14.78 15.16 +5.13% 480,950 722,454,466
2025-02-07 14.34 14.54 14.27 14.42 +0.56% 234,418 338,397,519
2025-02-06 13.75 14.39 13.7 14.34 +3.91% 246,548 348,864,977
2025-02-05 13.72 13.86 13.63 13.8 +1.4% 114,301 157,475,875
2025-01-27 13.86 13.96 13.61 13.61 -1.23% 130,289 179,243,079
2025-01-24 13.68 13.8 13.62 13.78 +0.51% 124,972 171,585,008
2025-01-23 13.9 14.06 13.71 13.71 0% 177,123 246,119,016
2025-01-22 13.97 13.99 13.54 13.71 -3.04% 272,054 373,399,019
2025-01-21 14.28 14.34 14.02 14.14 -0.98% 127,199 179,782,742
2025-01-20 14.12 14.35 14.12 14.28 +1.35% 169,865 241,633,194
2025-01-17 14.12 14.29 14.07 14.09 -0.21% 139,761 197,965,476
2025-01-16 14.26 14.44 14.05 14.12 -0.77% 167,463 238,103,909
2025-01-15 14.45 14.5 14.16 14.23 -1.73% 184,708 264,354,895
2025-01-14 14.25 14.59 14.16 14.48 +1.76% 260,932 376,218,423
2025-01-13 14 14.45 13.78 14.23 +0.64% 185,412 262,301,247
2025-01-10 14.24 14.49 14.13 14.14 -0.21% 261,346 373,376,114
2025-01-09 13.8 14.35 13.7 14.17 +1.5% 283,339 400,697,431
2025-01-08 13.85 14.15 13.42 13.96 +2.12% 320,238 444,059,324
2025-01-07 13.35 13.84 13.33 13.67 +2.4% 172,104 233,903,487
2025-01-06 13.36 13.56 13.18 13.35 -0.37% 158,202 211,356,869
2025-01-03 13.92 14.08 13.39 13.4 -3.74% 207,348 282,736,380
2025-01-02 14.38 14.46 13.8 13.92 -3.67% 248,411 350,497,525
2024-12-31 14.7 14.93 14.44 14.45 -1.7% 232,248 341,919,659
2024-12-30 14.86 14.87 14.61 14.7 -1.01% 187,390 275,831,281
2024-12-27 14.95 15.07 14.81 14.85 +0.34% 179,768 268,456,473
2024-12-26 14.62 14.99 14.62 14.8 +0.61% 186,804 277,658,179
2024-12-25 15.25 15.25 14.62 14.71 -4.42% 344,058 512,578,493
2024-12-24 15.47 15.48 15.03 15.39 -2.1% 417,860 636,539,027
2024-12-23 15.22 15.89 15.15 15.72 +4.11% 665,615 1,040,344,239
2024-12-20 15 15.13 14.92 15.1 +0.67% 163,146 245,716,996
2024-12-19 15.09 15.1 14.87 15 -1.19% 172,275 258,354,483
2024-12-18 15.05 15.27 14.97 15.18 +1.34% 174,897 265,096,140
2024-12-17 15.29 15.36 14.94 14.98 -1.83% 200,627 303,561,084
2024-12-16 15.41 15.51 15.18 15.26 -1.42% 201,873 309,015,299
2024-12-13 15.82 15.84 15.46 15.48 -2.95% 362,675 565,665,549
2024-12-12 15.9 16.28 15.78 15.95 0% 317,586 507,808,362
2024-12-11 15.75 16.25 15.7 15.95 +0.76% 336,451 535,649,750
2024-12-10 16.5 16.56 15.8 15.83 -2.1% 666,869 1,070,724,799
2024-12-09 16.79 16.79 16.04 16.17 -3.69% 585,285 953,150,210
2024-12-06 16 17 15.9 16.79 +4.48% 1,025,161 1,700,146,937
2024-12-05 15.29 16.16 15.22 16.07 +4.42% 675,750 1,069,678,895
2024-12-04 15.78 16.1 15.3 15.39 -0.71% 485,634 763,525,936
2024-12-03 15.21 15.62 15.13 15.5 +1.97% 458,828 710,174,096
2024-12-02 15.12 15.29 15.01 15.2 +0.6% 274,930 417,551,132
2024-11-29 14.83 15.19 14.67 15.11 +1.75% 286,976 430,526,399
2024-11-28 14.84 15.25 14.8 14.85 -0.4% 258,536 388,739,193
2024-11-27 14.5 15 14.26 14.91 +2.12% 319,943 469,999,385
2024-11-26 14.97 14.99 14.58 14.6 -3.05% 280,204 413,949,664
2024-11-25 15.12 15.43 14.71 15.06 -2.84% 474,034 708,834,794
2024-11-22 15.18 16.58 14.88 15.5 +2.85% 782,195 1,228,617,811
2024-11-21 15.1 15.22 14.95 15.07 -0.13% 225,862 340,531,213
2024-11-20 14.91 15.18 14.85 15.09 +1.41% 273,740 410,864,992
2024-11-19 14.77 14.88 14.51 14.88 +1.5% 256,096 377,455,150
2024-11-18 15.04 15.18 14.5 14.66 -2.46% 326,667 482,819,180
2024-11-15 15.57 15.76 15 15.03 -4.27% 432,430 663,336,639
2024-11-14 16.4 16.4 15.65 15.7 -4.15% 517,652 821,599,379
2024-11-13 16.43 16.69 16.06 16.38 -1.62% 421,290 686,805,263
2024-11-12 17.16 17.2 16.44 16.65 -2.86% 568,974 954,866,393
2024-11-11 17 17.19 16.75 17.14 +1.3% 739,293 1,258,293,873
2024-11-08 16.55 17.35 16.42 16.92 +2.3% 914,814 1,536,260,301
2024-11-07 16.64 16.72 16.14 16.54 -2.13% 739,110 1,213,358,811
2024-11-06 17.25 17.39 16.75 16.9 -0.59% 854,298 1,455,607,253
2024-11-05 16.3 17.1 16.16 17 +3.91% 881,466 1,484,913,413
2024-11-04 16.05 16.66 16.01 16.36 +0.86% 500,561 817,323,224
2024-11-01 16.75 17.19 16.12 16.22 -4.42% 778,928 1,286,090,393
2024-10-31 16.5 17.25 16.13 16.97 +1.25% 1,065,738 1,781,852,038
2024-10-30 16.6 17.7 16.6 16.76 -0.83% 1,264,845 2,168,980,918
2024-10-29 17 17.83 16.88 16.9 +0.48% 1,958,611 3,391,585,188
2024-10-28 15.32 16.82 15.22 16.82 +10.01% 1,385,164 2,266,660,892
2024-10-25 15.2 15.55 15.2 15.29 0% 412,907 633,134,281
2024-10-24 15.6 15.66 15.2 15.29 -3.04% 507,211 778,530,325
2024-10-23 15.23 16.24 15.2 15.77 +3.27% 965,464 1,527,188,164
2024-10-22 15.5 15.5 15.12 15.27 -2.37% 518,068 790,847,428
2024-10-21 15.38 15.8 15.22 15.64 +3.85% 855,412 1,329,349,178
2024-10-18 14.56 15.32 14.4 15.06 +2.1% 703,054 1,042,677,444
2024-10-17 14.98 15.24 14.72 14.75 -2.77% 581,309 870,812,193
2024-10-16 15.56 15.56 14.9 15.17 -4.83% 837,655 1,276,968,532
2024-10-15 14.52 16.12 14.5 15.94 +6.34% 1,226,710 1,896,582,504
2024-10-14 14.6 15.12 14.5 14.99 +5.94% 764,655 1,134,117,815
2024-10-11 15 15 13.89 14.15 -6.17% 503,557 720,886,216
2024-10-10 14.91 15.8 14.7 15.08 +0.67% 572,441 870,556,478
2024-10-09 16.12 16.12 14.95 14.98 -7.47% 745,409 1,154,406,411
2024-10-08 16.19 16.19 15.16 16.19 +9.99% 1,078,288 1,716,424,371
2024-09-30 14.3 14.74 13.8 14.72 +9.52% 821,035 1,177,703,836
2024-09-27 12.9 13.66 12.88 13.44 +5.66% 555,272 733,003,682
2024-09-26 12.31 12.74 12.29 12.72 +2.17% 392,123 492,568,826
2024-09-25 12.36 12.99 12.36 12.45 +1.14% 503,876 633,660,936
2024-09-24 12.12 12.38 12.02 12.31 +1.15% 381,303 465,454,817
2024-09-23 11.75 12.24 11.75 12.17 +3.93% 389,639 470,623,210
2024-09-20 11.75 11.83 11.6 11.71 -1.18% 158,531 185,454,816
2024-09-19 11.84 11.88 11.52 11.85 0% 275,651 323,025,271
2024-09-18 11.43 12.11 11.38 11.85 +3.49% 336,856 397,712,395
2024-09-13 11.42 11.7 11.36 11.45 +0.79% 205,629 236,955,937
2024-09-12 11.37 11.57 11.35 11.36 -0.09% 96,934 111,114,933
2024-09-11 11.46 11.51 11.28 11.37 -1.3% 121,154 137,999,520
2024-09-10 11.57 11.63 11.28 11.52 -0.35% 106,678 122,161,991
2024-09-09 11.44 11.64 11.38 11.56 +0.52% 92,892 107,083,010
2024-09-06 11.79 11.84 11.48 11.5 -2.46% 119,224 138,498,207
2024-09-05 11.73 11.83 11.68 11.79 +0.77% 129,567 152,473,758
2024-09-04 11.67 11.78 11.61 11.7 -0.34% 116,668 136,409,205
2024-09-03 11.45 11.77 11.45 11.74 +2.35% 169,449 197,741,933
2024-09-02 11.6 11.71 11.43 11.47 -1.55% 135,780 157,111,377
2024-08-30 11.47 11.79 11.36 11.65 +1.75% 223,130 259,623,671
2024-08-29 11.24 11.54 11.18 11.45 +1.06% 150,886 172,385,402
2024-08-28 11.21 11.42 11.14 11.33 +0.89% 111,614 126,276,475
2024-08-27 11.59 11.59 11.2 11.23 -3.36% 154,475 174,867,723
2024-08-26 11.56 11.64 11.42 11.62 +0.43% 125,083 144,382,978
2024-08-23 11.79 11.81 11.56 11.57 -1.62% 150,344 174,937,661
2024-08-22 12.01 12.04 11.74 11.76 -2.08% 154,230 182,842,875
2024-08-21 12.04 12.11 11.95 12.01 -0.83% 119,116 143,024,970
2024-08-20 12.37 12.37 12.06 12.11 -2.34% 170,512 207,421,212
2024-08-19 12.35 12.49 12.28 12.4 +0.24% 137,359 170,206,085
2024-08-16 12.71 12.8 12.35 12.37 -1.75% 228,850 285,742,288
2024-08-15 12.6 12.72 12.4 12.59 -0.4% 210,882 264,792,081
2024-08-14 12.63 12.75 12.51 12.64 -0.78% 133,248 168,310,270
2024-08-13 12.56 12.88 12.51 12.74 +1.59% 229,355 291,012,521
2024-08-12 12.78 12.79 12.46 12.54 -1.88% 195,505 244,967,291
2024-08-09 13.02 13.09 12.76 12.78 -1.31% 175,552 226,003,519
2024-08-08 13.26 13.26 12.86 12.95 -2.7% 235,258 305,647,768
2024-08-07 13.26 13.49 13.22 13.31 -0.6% 259,707 346,366,467
2024-08-06 13.06 13.56 12.93 13.39 +3.56% 350,679 466,083,239
2024-08-05 13.35 13.61 12.93 12.93 -3.29% 274,313 362,454,029
2024-08-02 13.34 13.75 13.31 13.37 -0.59% 308,783 417,852,875
2024-08-01 13.49 13.73 13.44 13.45 -0.66% 311,737 423,197,114
2024-07-31 13.2 13.55 13.06 13.54 +2.5% 299,356 400,187,264
2024-07-30 13.26 13.32 13.04 13.21 -0.68% 191,976 253,098,249
2024-07-29 13.29 13.44 13.19 13.3 +0.08% 242,187 322,482,195
2024-07-26 12.68 13.35 12.68 13.29 +4.98% 361,435 473,187,602
2024-07-25 12.58 12.77 12.44 12.66 +0.08% 144,746 182,299,187
2024-07-24 12.52 12.87 12.49 12.65 +0.64% 224,131 284,335,396
2024-07-23 13 13.05 12.57 12.57 -3.75% 218,019 278,586,146
2024-07-22 12.83 13.16 12.78 13.06 +1.79% 250,250 326,145,901
2024-07-19 12.58 13.02 12.55 12.83 +1.02% 276,939 354,872,691
2024-07-18 12.25 12.87 12.05 12.7 +3.17% 349,424 436,667,168
2024-07-17 12.29 12.39 12.24 12.31 -0.57% 149,178 183,576,483
2024-07-16 12.4 12.43 12.2 12.38 -0.24% 174,895 215,199,854
2024-07-15 12.65 12.72 12.34 12.41 -1.9% 193,495 241,186,652
2024-07-12 12.81 12.85 12.6 12.65 -1.25% 194,976 247,381,159
2024-07-11 12.48 12.88 12.48 12.81 +4.06% 365,190 463,861,341
2024-07-10 12.53 12.6 12.25 12.31 -2.99% 370,192 457,772,547
2024-07-09 12.87 13.06 12.22 12.69 -5.65% 650,693 821,709,284
2024-07-08 14.07 14.08 13.42 13.45 -4.88% 330,527 451,154,682
2024-07-05 13.84 14.15 13.82 14.14 +1.58% 252,381 353,097,846
2024-07-04 14.14 14.28 13.9 13.92 -1.63% 232,964 327,552,128
2024-07-03 14.6 14.6 14.1 14.15 -3.61% 324,132 463,012,509
2024-07-02 14.66 14.87 14.45 14.68 -0.34% 355,419 520,034,742
2024-07-01 14.57 15.13 14.52 14.73 +0.41% 520,195 770,288,100
2024-06-28 13.99 14.87 13.95 14.67 +4.79% 606,729 884,774,851
2024-06-27 14.19 14.23 13.91 14 -1.69% 257,148 361,359,496
2024-06-26 14.05 14.3 13.86 14.24 +0.35% 340,807 481,241,325
2024-06-25 13.74 14.23 13.65 14.19 +3.5% 480,415 672,766,136
2024-06-24 14.06 14.17 13.66 13.71 -2.49% 269,225 372,849,323
2024-06-21 14.05 14.18 13.89 14.06 -0.78% 253,286 355,851,827
2024-06-20 14.6 14.85 14.12 14.17 -2.75% 399,611 575,427,869
2024-06-19 14.74 14.89 14.55 14.57 -1.89% 368,525 540,262,926
2024-06-18 14.9 14.98 14.71 14.85 -1.13% 435,265 645,445,037
2024-06-17 14.93 15.24 14.89 15.02 +0.13% 415,356 624,534,353
2024-06-14 15.25 15.27 14.88 15 -1.51% 499,622 750,538,863
2024-06-13 15.29 15.6 15.06 15.23 -1.93% 704,905 1,075,119,387
2024-06-12 15.35 15.99 15.25 15.53 -0.96% 934,011 1,457,602,174
2024-06-11 15.05 15.78 14.81 15.68 +3.57% 1,071,332 1,640,879,328
2024-06-07 14.47 15.44 14.28 15.14 +4.49% 1,233,966 1,845,549,039
2024-06-06 15 15.14 14.4 14.49 -3.14% 1,132,084 1,660,654,674
2024-06-05 13.77 14.96 13.74 14.96 +10% 1,023,142 1,498,027,549
2024-06-04 13.36 13.62 13.22 13.6 +0.82% 215,194 288,895,916
2024-06-03 13.45 13.77 13.34 13.49 +0.67% 329,267 447,278,870
2024-05-31 13.12 13.58 13.11 13.4 +2.06% 306,482 409,673,626
2024-05-30 13.02 13.25 12.86 13.13 +0.23% 231,755 303,006,930
2024-05-29 13.09 13.3 13.02 13.1 -0.08% 186,617 245,100,724
2024-05-28 13.31 13.39 13.06 13.11 -1.65% 227,164 299,327,966
2024-05-27 13.39 13.41 12.98 13.33 -0.97% 388,268 511,182,597
2024-05-24 13.9 13.93 13.45 13.46 -5.08% 574,710 783,866,498
2024-05-23 13.75 14.44 13.56 14.18 +4.11% 945,554 1,333,407,667
2024-05-22 13.61 13.7 13.51 13.62 -0.66% 195,662 265,910,794
2024-05-21 14 14 13.65 13.71 -2.56% 284,755 391,160,872
2024-05-20 13.56 14.28 13.41 14.07 +4.77% 605,896 842,288,458
2024-05-17 13.22 13.43 13.15 13.43 +1.59% 193,439 257,478,340
2024-05-16 13.35 13.45 13.13 13.22 -0.68% 232,825 309,227,323
2024-05-15 13.55 13.68 13.27 13.31 -1.99% 267,550 360,096,624
2024-05-14 13.7 13.79 13.53 13.58 -0.88% 210,256 286,230,895
2024-05-13 13.93 13.93 13.55 13.7 -1.93% 275,454 376,975,548
2024-05-10 13.84 14.06 13.75 13.97 +0.29% 432,289 602,347,101
2024-05-09 13.51 13.99 13.5 13.93 +2.73% 466,614 644,869,316
2024-05-08 13.76 13.76 13.51 13.56 -2.02% 313,654 426,741,242
2024-05-07 13.5 13.88 13.42 13.84 +2.37% 553,600 762,189,099
2024-05-06 13.5 13.65 13.47 13.52 +0.97% 313,338 424,153,898
2024-04-30 13.84 13.85 13.38 13.39 -2.97% 472,755 639,238,336
2024-04-29 13.7 13.9 13.65 13.8 -0.79% 537,743 741,012,403
2024-04-26 13.79 14.03 13.61 13.91 -2.73% 863,785 1,196,196,543
2024-04-25 14.31 14.68 14.21 14.3 -1.38% 588,524 845,829,961
2024-04-24 14.88 14.88 14.26 14.5 -3.46% 966,590 1,400,329,800
2024-04-23 14.85 15.2 14.52 15.02 +6.6% 1,563,172 2,323,806,680
2024-04-22 14.09 14.09 14.09 14.09 +9.99% 285,712 402,568,081
2024-04-19 12.31 12.85 12.26 12.81 +3.47% 350,681 444,845,540
2024-04-18 12.28 12.58 12.16 12.38 +0.65% 158,086 195,794,012
2024-04-17 11.8 12.3 11.8 12.3 +5.04% 188,564 228,582,461
2024-04-16 12.21 12.26 11.71 11.71 -5.72% 263,513 316,129,561
2024-04-15 12.23 12.72 12.13 12.42 +1.8% 273,211 340,043,457
2024-04-12 12.28 12.65 12.18 12.2 -0.73% 194,827 241,543,206
2024-04-11 12.16 12.45 12.16 12.29 0% 83,309 102,644,582
2024-04-10 12.48 12.48 12.16 12.29 -1.6% 102,201 125,726,416
2024-04-09 12.41 12.63 12.41 12.49 0% 94,743 118,507,241
2024-04-08 12.71 12.81 12.48 12.49 -1.81% 127,935 161,514,177
2024-04-03 12.83 12.85 12.62 12.72 -1.01% 105,141 133,587,421
2024-04-02 12.91 12.94 12.69 12.85 -0.31% 113,019 144,838,909
2024-04-01 12.74 12.99 12.74 12.89 +1.26% 129,520 166,749,052
2024-03-29 12.75 12.77 12.55 12.73 +0.47% 116,978 148,000,882
2024-03-28 12.23 12.78 12.17 12.67 +4.28% 198,648 249,891,380
2024-03-27 12.6 12.62 12.12 12.15 -3.57% 157,574 194,731,326
2024-03-26 12.76 12.84 12.42 12.6 -1.18% 160,077 202,218,797
2024-03-25 13.05 13.14 12.74 12.75 -2.52% 172,278 223,369,964
2024-03-22 13.36 13.43 13.03 13.08 -2.75% 205,856 270,946,608
2024-03-21 13.43 13.52 13.24 13.45 +0.37% 190,786 255,635,359
2024-03-20 13.32 13.48 13.29 13.4 +0.68% 170,215 228,085,481
2024-03-19 13.41 13.49 13.3 13.31 -0.75% 197,354 264,159,881
2024-03-18 13.17 13.41 13.17 13.41 +0.75% 262,918 349,809,495
2024-03-15 13.08 13.35 13.05 13.31 +1.68% 258,525 342,571,975
2024-03-14 13.34 13.34 12.95 13.09 -2.17% 204,126 268,207,760
2024-03-13 13.33 13.49 13.16 13.38 +0.3% 207,795 276,883,704
2024-03-12 13.23 13.35 13.13 13.34 +1.21% 213,536 283,235,795
2024-03-11 13.04 13.18 13.01 13.18 +0.84% 165,652 217,193,332
2024-03-08 13.28 13.33 12.9 13.07 -0.46% 196,000 255,374,264
2024-03-07 13.51 13.97 13.08 13.13 -1.5% 362,218 489,100,011
2024-03-06 13.15 13.42 13.02 13.33 +0.6% 231,165 305,470,875
2024-03-05 13.15 13.5 13.08 13.25 +0.23% 271,158 361,216,157
2024-03-04 13.18 13.33 13.02 13.22 +0.3% 181,077 239,146,061
2024-03-01 12.9 13.19 12.86 13.18 +2.33% 244,161 319,617,435
2024-02-29 12.32 12.91 12.32 12.88 +3.12% 275,137 352,280,129
2024-02-28 12.97 13.25 12.48 12.49 -3.7% 291,434 377,302,305
2024-02-27 12.68 12.97 12.62 12.97 +1.57% 190,315 244,512,556
2024-02-26 12.63 12.95 12.6 12.77 +1.19% 228,637 292,700,326
2024-02-23 12.52 12.66 12.33 12.62 +1.04% 184,399 230,728,556
2024-02-22 12.3 12.52 12.25 12.49 +1.13% 137,416 170,954,464
2024-02-21 12.23 12.61 12.12 12.35 +0.24% 194,357 241,869,432
2024-02-20 12.26 12.37 12.1 12.32 -0.56% 143,567 175,674,474
2024-02-19 12.6 12.64 12.2 12.39 -0.08% 241,863 299,581,448
2024-02-08 12.03 12.97 12 12.4 +3.51% 373,910 470,273,457
2024-02-07 11.01 12 11.01 11.98 +9.01% 378,652 445,236,155
2024-02-06 9.98 10.99 9.79 10.99 +10.01% 288,468 304,536,797
2024-02-05 10.62 10.71 9.7 9.99 -6.29% 233,996 237,090,920
2024-02-02 11.16 11.38 10.26 10.66 -4.22% 200,398 217,498,107
2024-02-01 11.29 11.41 10.95 11.13 -2.37% 159,511 178,721,333
2024-01-31 11.92 11.99 11.38 11.4 -4.52% 163,265 189,586,595
2024-01-30 12.23 12.36 11.91 11.94 -3.08% 134,827 163,708,026
2024-01-29 12.55 12.67 12.32 12.32 -1.75% 156,256 195,150,421
2024-01-26 12.58 12.78 12.5 12.54 -0.24% 166,955 210,533,371
2024-01-25 11.96 12.58 11.86 12.57 +5.81% 229,856 282,768,866
2024-01-24 11.73 11.89 11.43 11.88 +1.97% 123,938 144,834,169
2024-01-23 11.5 11.7 11.22 11.65 +1.84% 123,653 142,559,375
2024-01-22 12.16 12.2 11.34 11.44 -6.46% 177,660 208,712,867
2024-01-19 12.24 12.43 12.2 12.23 -0.16% 106,748 131,240,790
2024-01-18 12.31 12.44 11.87 12.25 -1.53% 194,926 235,288,708
2024-01-17 12.84 12.84 12.44 12.44 -3.04% 104,234 131,303,081
2024-01-16 13 13.03 12.65 12.83 -1.23% 118,050 151,339,289
2024-01-15 13.2 13.3 12.99 12.99 -2.33% 129,757 169,538,250
2024-01-12 13.21 13.38 13.16 13.3 +0.91% 146,430 194,443,386
2024-01-11 12.88 13.24 12.85 13.18 +2.33% 130,052 170,268,746
2024-01-10 12.94 13.08 12.66 12.88 -0.46% 107,123 138,210,321
2024-01-09 12.68 13.04 12.68 12.94 +2.13% 173,224 223,264,440
2024-01-08 13.56 13.6 12.5 12.67 -6.56% 308,016 397,164,594
2024-01-05 13.83 13.93 13.48 13.56 -2.31% 128,567 175,582,383
2024-01-04 14.04 14.13 13.82 13.88 -1.14% 92,513 129,048,615
2024-01-03 14.03 14.12 13.89 14.04 -0.35% 107,435 150,317,782
2024-01-02 14.05 14.29 14.01 14.09 +0.36% 167,076 236,633,120

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

ц│░ца╝хМ╗шНп 300347

2022-2023两年

хНУщФжшВбф╗╜ 688701

2024年至今

ф╕ншБФщЗНчзС 000157

2024年一季度

шЗ┤ш┐ЬцЦ░шГ╜ 300985

近半年

цжВф╝жчФ╡хнР 688206

2024年至今

цвЕшК▒чФЯчЙй 600873

近三个月

щб╢хЫ║щЫЖхИЫ 300749

2024年一季度

хМЧхдзшНТ 600598

2024年至今

х╗║щЬЦхо╢х▒Е 603408

近半年

ф╕нхОЯчОпф┐Э 000544

2024年至今

热门概念板块

虚拟现实
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
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