ф╕нца╕чзСцКА 000777

数据更新至:

添加到对比分析

18.92 +5.46%

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

18.92
+5.46% +0.98
17.9
开盘价
19.59
最高价
17.89
最低价
266,825
成交量
数据更新至: 2025-03-25

技术指标

18.64
MA5 (5日均线)
18.64
MA10 (10日均线)
18.49
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 17.9 19.59 17.89 18.92 +5.46% 266,825 509,115,205
2025-03-24 18.55 18.73 17.54 17.94 -3.76% 152,090 273,986,912
2025-03-21 18.94 19.2 18.61 18.64 -1.69% 136,803 258,738,904
2025-03-20 18.67 19.23 18.52 18.96 +1.07% 124,277 234,878,502
2025-03-19 18.71 19.05 18.65 18.76 -0.37% 89,349 168,102,304
2025-03-18 18.9 19.03 18.67 18.83 -0.53% 90,641 170,387,602
2025-03-17 18.55 19.48 18.46 18.93 +2.38% 165,547 314,024,021
2025-03-14 18.3 18.62 18.12 18.49 +0.54% 94,138 173,871,592
2025-03-13 18.7 18.71 18.21 18.39 -1.02% 121,650 224,325,328
2025-03-12 18.65 18.78 18.46 18.58 +0.54% 121,106 225,444,534
2025-03-11 18.4 18.72 18.25 18.48 -0.7% 94,265 173,810,480
2025-03-10 18.41 18.66 18.31 18.61 +1.14% 120,935 223,927,411
2025-03-07 18.61 18.78 18.26 18.4 -1.08% 132,641 245,714,308
2025-03-06 18.5 18.86 18.36 18.6 +0.7% 182,600 339,273,989
2025-03-05 18.15 18.79 18.15 18.47 +1.09% 158,471 292,913,540
2025-03-04 17.9 18.39 17.82 18.27 +0.44% 123,609 224,653,078
2025-03-03 18.29 18.88 18.1 18.19 +1.96% 230,080 424,577,934
2025-02-28 17.98 18.28 17.7 17.84 -0.94% 125,274 224,855,068
2025-02-27 18.45 18.51 17.81 18.01 -2.23% 128,667 232,217,803
2025-02-26 18.15 18.7 18.05 18.42 +0.6% 196,441 360,283,269
2025-02-25 17.22 18.68 17.12 18.31 +5.53% 306,071 552,960,298
2025-02-24 17.25 17.49 17.1 17.35 +0.17% 86,091 149,219,017
2025-02-21 17.3 17.36 17.1 17.32 +0.12% 84,249 145,223,507
2025-02-20 17.27 17.39 17.06 17.3 +0.23% 93,244 160,777,289
2025-02-19 16.82 17.41 16.76 17.26 +2.55% 102,386 175,392,399
2025-02-18 17.15 17.15 16.75 16.83 -1.87% 85,816 145,460,865
2025-02-17 17.04 17.24 17.01 17.15 +0.65% 86,503 147,988,330
2025-02-14 17.3 17.3 17 17.04 -1.45% 92,170 157,794,590
2025-02-13 17.85 17.88 17.29 17.29 -3.14% 114,074 199,469,092
2025-02-12 17.65 17.99 17.56 17.85 +1.13% 112,547 200,703,439
2025-02-11 17.79 17.79 17.4 17.65 -0.9% 96,910 170,119,081
2025-02-10 17.25 17.89 17.24 17.81 +3.37% 199,428 351,875,689
2025-02-07 17.18 17.45 16.91 17.23 +0.29% 136,889 235,805,021
2025-02-06 17.03 17.18 16.86 17.18 +0.88% 91,496 156,269,074
2025-02-05 16.79 17.09 16.58 17.03 +1.92% 88,009 148,605,199
2025-01-27 17.14 17.29 16.71 16.71 -2.28% 90,318 152,861,055
2025-01-24 17.43 17.43 16.84 17.1 -1.44% 124,569 211,945,105
2025-01-23 17.68 17.93 17.35 17.35 -1.36% 155,163 274,890,611
2025-01-22 17.49 17.9 17.33 17.59 +0.57% 131,168 231,442,935
2025-01-21 17.55 17.63 17.22 17.49 +0.46% 118,462 206,405,959
2025-01-20 17.5 17.85 17.35 17.41 -0.91% 157,397 277,048,498
2025-01-17 17.77 17.83 17.53 17.57 -2.71% 191,710 338,482,544
2025-01-16 18.21 18.56 17.65 18.06 -3.16% 358,467 646,838,397
2025-01-15 21 21 18.18 18.65 -6.19% 589,743 1,141,151,860
2025-01-14 19.88 19.88 19.88 19.88 +10.02% 61,365 121,993,540
2024-12-27 17.71 18.16 17.58 18.07 +3.55% 165,183 295,456,554
2024-12-26 16.68 17.8 16.68 17.45 +3.99% 123,219 213,892,873
2024-12-25 17.05 17.1 16.55 16.78 -1.29% 57,469 96,428,184
2024-12-24 16.45 17.07 16.45 17 +3.28% 84,507 142,559,023
2024-12-23 17.06 17.18 16.39 16.46 -3.29% 85,497 143,199,498
2024-12-20 16.91 17.25 16.72 17.02 +0.71% 53,950 91,535,932
2024-12-19 16.75 17 16.5 16.9 +0.24% 70,140 117,288,319
2024-12-18 16.8 17.11 16.8 16.86 -0.41% 59,516 101,033,890
2024-12-17 17.36 17.53 16.81 16.93 -3.15% 73,764 126,169,464
2024-12-16 17.7 17.85 17.38 17.48 -1.35% 55,797 97,929,439
2024-12-13 18.07 18.08 17.7 17.72 -1.99% 64,106 114,270,337
2024-12-12 18.1 18.19 17.95 18.08 +0.22% 60,315 108,956,477
2024-12-11 17.75 18.05 17.75 18.04 +0.73% 53,946 96,949,646
2024-12-10 18.42 18.54 17.84 17.91 -0.61% 101,404 184,053,397
2024-12-09 17.88 18.4 17.75 18.02 +0.61% 105,706 191,245,360
2024-12-06 17.78 17.95 17.62 17.91 +0.79% 65,142 116,095,611
2024-12-05 17.53 17.97 17.45 17.77 +0.4% 62,975 111,704,879
2024-12-04 17.95 18.05 17.54 17.7 -1.39% 82,213 146,319,669
2024-12-03 18.01 18.45 17.75 17.95 -0.99% 86,156 155,198,228
2024-12-02 17.24 18.32 17.24 18.13 +5.16% 171,739 308,481,262
2024-11-29 16.8 17.64 16.72 17.24 +2.01% 108,612 186,888,205
2024-11-28 17.05 17.33 16.84 16.9 -1.23% 78,545 134,368,128
2024-11-27 16.8 17.13 16.41 17.11 +1.54% 80,766 135,551,864
2024-11-26 17.15 17.22 16.82 16.85 -1.69% 67,841 115,436,966
2024-11-25 17.37 17.56 16.73 17.14 -1.89% 137,677 234,557,841
2024-11-22 18.88 18.97 17.47 17.47 -4.74% 195,432 354,559,942
2024-11-21 17.5 18.66 17.47 18.34 +5.52% 239,565 437,723,805
2024-11-20 17.02 17.42 16.96 17.38 -0.11% 91,020 156,617,518
2024-11-19 16.7 17.49 16.7 17.4 +3.88% 132,103 225,586,543
2024-11-18 17.53 17.6 16.6 16.75 -3.9% 135,270 230,422,305
2024-11-15 17.79 18.02 17.41 17.43 -2.24% 93,488 165,447,501
2024-11-14 18.53 18.66 17.72 17.83 -4.7% 112,296 204,081,460
2024-11-13 18.53 18.88 18.24 18.71 -0.05% 117,257 217,796,805
2024-11-12 19.1 19.41 18.29 18.72 -2.8% 215,274 402,750,820
2024-11-11 18.44 19.84 18.44 19.26 +3.77% 240,949 461,539,562
2024-11-08 19.2 19.25 18.5 18.56 -2.32% 196,266 367,648,050
2024-11-07 18 19.41 17.82 19 +5.56% 295,629 553,751,209
2024-11-06 18.09 18.36 17.81 18 -0.39% 159,947 289,158,969
2024-11-05 17.58 18.16 17.5 18.07 +2.79% 152,490 273,348,798
2024-11-04 17.35 17.83 17.21 17.58 +0.69% 140,003 245,324,711
2024-11-01 18.28 18.8 17.43 17.46 -5.21% 226,288 406,908,195
2024-10-31 18.11 18.79 17.85 18.42 +1.21% 257,791 470,810,707
2024-10-30 18.1 18.46 18.03 18.2 -1.09% 155,754 283,429,326
2024-10-29 19.45 19.66 18.33 18.4 -4.61% 303,845 572,478,857
2024-10-28 17.88 19.5 17.63 19.29 +7.53% 355,313 664,072,558
2024-10-25 17.11 18.3 16.97 17.94 +2.81% 339,888 601,052,614
2024-10-24 17.61 17.92 17.31 17.45 -1.58% 179,647 314,733,634
2024-10-23 18.75 18.8 17.63 17.73 -3.54% 430,755 775,244,664
2024-10-22 16.68 18.38 16.66 18.38 +9.99% 413,625 736,691,126
2024-10-21 16.66 17 16.52 16.71 +1.03% 213,780 358,117,563
2024-10-18 15.93 16.97 15.82 16.54 +1.53% 268,333 436,883,265
2024-10-17 16.42 16.87 16.2 16.29 +3.76% 275,305 455,267,692
2024-10-16 15.59 15.9 15.45 15.7 +0.38% 80,124 126,030,801
2024-10-15 15.72 16.12 15.48 15.64 -1.2% 115,454 182,587,787
2024-10-14 15.34 15.98 15.34 15.83 +3.19% 127,300 199,722,777
2024-10-11 16.17 16.18 15.08 15.34 -4.54% 148,444 231,983,820
2024-10-10 15.43 16.79 15.4 16.07 +4.15% 239,984 386,232,774
2024-10-09 16.4 16.4 15.36 15.43 -7.72% 223,418 352,369,645
2024-10-08 17.64 17.64 16 16.72 +4.24% 377,242 629,939,918
2024-09-30 15.39 16.06 14.89 16.04 +9.12% 246,764 384,619,146
2024-09-27 14.3 14.94 14.07 14.7 +5% 149,230 216,034,892
2024-09-26 13.6 14 13.53 14 +3.09% 87,999 121,478,459
2024-09-25 13.66 13.96 13.57 13.58 -0.07% 113,446 156,250,925
2024-09-24 13.07 13.59 13.01 13.59 +3.98% 86,254 115,321,123
2024-09-23 12.96 13.11 12.9 13.07 +0.77% 44,735 58,315,411
2024-09-20 13.16 13.2 12.79 12.97 -1.67% 53,860 69,677,267
2024-09-19 13.13 13.3 13.02 13.19 +1.54% 63,651 83,836,156
2024-09-18 12.79 13.05 12.71 12.99 +1.56% 34,816 44,792,861
2024-09-13 12.87 13.04 12.78 12.79 -0.93% 29,585 38,069,988
2024-09-12 12.99 13.14 12.9 12.91 -0.31% 29,461 38,332,505
2024-09-11 13 13.04 12.9 12.95 -0.69% 26,739 34,614,253
2024-09-10 13.03 13.11 12.76 13.04 0% 42,518 54,996,212
2024-09-09 12.95 13.13 12.88 13.04 +0.15% 42,258 54,836,128
2024-09-06 13.5 13.52 13 13.02 -3.27% 77,105 101,851,476
2024-09-05 13.56 13.66 13.4 13.46 -0.66% 52,451 70,827,736
2024-09-04 13.57 13.76 13.49 13.55 -1.45% 52,274 71,113,573
2024-09-03 13.44 13.85 13.41 13.75 +2.31% 71,794 97,952,973
2024-09-02 14.11 14.17 13.41 13.44 -5.15% 105,577 144,908,855
2024-08-30 13.88 14.51 13.76 14.17 +2.09% 130,712 185,154,389
2024-08-29 13.7 14.04 13.44 13.88 +1.76% 98,150 135,106,969
2024-08-28 13.36 13.85 13.35 13.64 +1.87% 76,777 105,099,660
2024-08-27 13.78 13.79 13.32 13.39 -2.97% 69,202 93,328,834
2024-08-26 13.98 14.11 13.7 13.8 -1.36% 55,476 76,856,152
2024-08-23 13.95 14.08 13.63 13.99 -0.07% 96,358 133,506,449
2024-08-22 13.97 14.11 13.65 14 +0.07% 104,277 145,241,323
2024-08-21 14.45 14.55 13.89 13.99 -5.41% 176,152 248,316,275
2024-08-20 16.01 16.09 14.37 14.79 -7.39% 261,652 392,580,841
2024-08-19 15.86 16.15 15.72 15.97 +0.63% 88,404 140,858,194
2024-08-16 16.1 16.17 15.82 15.87 -1.49% 100,294 159,865,098
2024-08-15 15.49 16.21 15.35 16.11 +5.09% 177,353 283,068,456
2024-08-14 15.48 15.52 15.16 15.33 -0.65% 77,098 118,112,744
2024-08-13 15.52 15.55 15.21 15.43 -0.13% 78,882 121,099,929
2024-08-12 15.3 16.01 15.3 15.45 +0.65% 163,582 256,657,001
2024-08-09 14.7 15.85 14.7 15.35 +3.58% 187,870 290,339,067
2024-08-08 14.61 14.87 14.45 14.82 +0.47% 51,091 75,004,274
2024-08-07 14.73 14.92 14.63 14.75 -0.14% 49,575 73,333,580
2024-08-06 14.43 14.82 14.4 14.77 +3.07% 77,694 113,845,481
2024-08-05 14.46 14.95 14.28 14.33 -1.78% 96,765 141,020,820
2024-08-02 14.66 15 14.51 14.59 -1.42% 82,746 122,284,492
2024-08-01 14.66 15.01 14.6 14.8 +0.95% 87,940 130,636,223
2024-07-31 14.09 14.68 14.04 14.66 +4.05% 102,843 148,945,729
2024-07-30 13.98 14.19 13.92 14.09 -0.35% 45,085 63,378,809
2024-07-29 14.14 14.45 14.1 14.14 +0.28% 67,732 96,410,064
2024-07-26 13.7 14.22 13.7 14.1 +3.15% 93,200 130,805,386
2024-07-25 13.42 13.89 13.42 13.67 +0.66% 51,137 69,801,301
2024-07-24 13.47 13.94 13.36 13.58 +0.74% 74,142 101,379,385
2024-07-23 13.92 14 13.45 13.48 -3.44% 71,854 98,234,944
2024-07-22 14.01 14.01 13.66 13.96 -0.21% 53,733 74,480,059
2024-07-19 14.09 14.19 13.95 13.99 -1.06% 49,561 69,726,124
2024-07-18 13.87 14.22 13.72 14.14 +1.22% 70,231 98,175,472
2024-07-17 14.51 14.51 13.91 13.97 -3.92% 98,690 139,260,000
2024-07-16 14.42 14.56 14.32 14.54 +0.07% 44,304 63,953,645
2024-07-15 14.81 14.82 14.46 14.53 -1.49% 45,083 65,659,567
2024-07-12 14.79 15.19 14.65 14.75 -0.47% 105,056 156,435,957
2024-07-11 14.51 14.83 14.33 14.82 +2.35% 88,823 129,856,944
2024-07-10 14.91 14.91 14.43 14.48 -2.82% 72,388 105,821,872
2024-07-09 14.52 15.03 14.19 14.9 +2.62% 103,609 151,182,361
2024-07-08 14.6 14.77 14.38 14.52 -1.76% 63,894 93,117,852
2024-07-05 14.65 14.8 14.42 14.78 +0.96% 54,273 79,284,711
2024-07-04 14.72 14.83 14.45 14.64 +0.27% 59,055 86,267,538
2024-07-03 15 15.04 14.51 14.6 -3.12% 86,828 127,615,433
2024-07-02 15.45 15.45 15 15.07 -2.71% 68,099 103,320,244
2024-07-01 15.14 15.6 15.12 15.49 +1.37% 65,083 100,257,500
2024-06-28 14.83 15.49 14.77 15.28 +3.03% 91,843 139,617,228
2024-06-27 15.2 15.25 14.82 14.83 -2.88% 64,952 97,163,622
2024-06-26 15.09 15.33 14.81 15.27 +1.19% 65,767 99,022,042
2024-06-25 15 15.3 14.95 15.09 +0.87% 57,090 86,319,202
2024-06-24 15.35 15.35 14.85 14.96 -2.54% 77,553 116,784,259
2024-06-21 15.25 15.52 15.21 15.35 +0.39% 52,041 80,101,262
2024-06-20 15.87 15.87 15.25 15.29 -3.72% 99,599 153,975,744
2024-06-19 16.28 16.3 15.87 15.88 -2.58% 67,398 107,895,041
2024-06-18 15.92 16.54 15.78 16.3 +2% 105,622 170,815,879
2024-06-17 16 16.25 15.88 15.98 -1.24% 56,504 90,524,203
2024-06-14 16.1 16.26 16.02 16.18 -0.06% 58,332 94,141,528
2024-06-13 16.34 16.56 16.09 16.19 -0.92% 78,040 127,423,958
2024-06-12 15.93 16.43 15.92 16.34 +1.87% 86,232 140,163,315
2024-06-11 15.83 16.08 15.68 16.04 +0.5% 73,418 116,891,646
2024-06-07 15.95 16.05 15.62 15.96 +0.95% 91,689 145,473,639
2024-06-06 16 16.2 15.67 15.81 -2.53% 153,487 243,696,735
2024-06-05 17.3 17.34 16.1 16.22 -5.26% 189,806 312,869,194
2024-06-04 17.03 17.14 16.44 17.12 +0.53% 134,490 225,942,518
2024-06-03 17 17.36 16.82 17.03 -0.58% 109,233 186,203,468
2024-05-31 17.75 17.84 17.1 17.13 -2.5% 133,011 230,728,601
2024-05-30 17.54 17.87 17.46 17.57 -0.73% 108,210 190,802,088
2024-05-29 17.7 18.05 17.22 17.7 -0.67% 184,960 324,163,420
2024-05-28 16.95 18.54 16.72 17.82 +5.07% 316,072 557,190,965
2024-05-27 16.91 17.24 16.5 16.96 +0.89% 101,364 170,469,660
2024-05-24 16.71 17.11 16.71 16.81 +0.24% 87,418 147,886,963
2024-05-23 17.3 17.3 16.7 16.77 -3.12% 141,830 240,324,337
2024-05-22 17.86 18.03 17.19 17.31 -2.81% 155,902 272,932,852
2024-05-21 17.66 18.04 17.5 17.81 +0.17% 112,407 199,342,900
2024-05-20 17.36 17.86 17.3 17.78 +1.77% 150,109 264,851,847
2024-05-17 17.36 17.88 17.2 17.47 0% 147,905 258,916,282
2024-05-16 17.38 17.8 17.16 17.47 +2.16% 218,122 379,889,137
2024-05-15 18.43 18.44 17.06 17.1 -8.41% 374,802 655,076,587
2024-05-14 18.55 19.07 18.53 18.67 +0.81% 204,108 383,988,377
2024-05-13 18.68 18.85 18.28 18.52 -2.83% 200,430 371,865,015
2024-05-10 18.64 19.12 18.33 19.06 +3.87% 347,509 655,545,562
2024-05-09 18.04 18.45 18 18.35 +1.66% 150,037 273,573,904
2024-05-08 18.65 18.65 17.94 18.05 -4.24% 239,096 435,817,077
2024-05-07 18.94 19.33 18.66 18.85 -1.36% 236,944 447,592,113
2024-05-06 18.52 19.15 18.17 19.11 +3.3% 317,808 597,985,427
2024-04-30 18.42 19.18 18.24 18.5 +0.49% 393,282 737,662,952
2024-04-29 18.15 18.59 18 18.41 +0.22% 280,327 513,233,261
2024-04-26 17.85 18.64 17.83 18.37 +2.51% 353,648 648,274,998
2024-04-25 18.9 19.01 17.72 17.92 -7.87% 536,026 981,891,007
2024-04-24 18.2 19.55 17.6 19.45 +4.01% 589,736 1,096,454,904
2024-04-23 20.71 21.36 18.61 18.7 -9.57% 762,588 1,522,161,051
2024-04-22 19.23 20.68 19.06 20.68 +10% 290,080 582,696,850
2024-04-19 18.15 19.75 18.1 18.8 +1.9% 524,965 1,001,622,776
2024-04-18 18.79 19.23 18.39 18.45 -3.25% 464,576 870,001,215
2024-04-17 18.39 19.59 18.18 19.07 +6.83% 667,713 1,257,473,058
2024-04-16 16.42 17.85 16.24 17.85 +9.98% 369,137 647,767,477
2024-04-15 15.44 16.35 14.95 16.23 +4.31% 206,554 328,910,382
2024-04-12 15.68 15.99 15.5 15.56 -0.77% 98,075 154,224,568
2024-04-11 15.52 15.99 15.35 15.68 +0.58% 87,600 138,176,943
2024-04-10 15.93 16.08 15.31 15.59 -2.2% 106,329 166,150,442
2024-04-09 16.3 16.32 15.78 15.94 -2.03% 93,234 149,026,424
2024-04-08 15.92 16.68 15.86 16.27 +0.49% 136,844 222,434,873
2024-04-03 16.46 16.5 15.97 16.19 -2.35% 121,012 196,005,888
2024-04-02 16.41 16.9 16.2 16.58 +0.91% 174,029 288,496,683
2024-04-01 16.32 16.73 15.99 16.43 +0.86% 202,675 330,718,830
2024-03-29 15.48 16.42 15.44 16.29 +5.37% 215,834 345,632,976
2024-03-28 15.1 15.73 15.05 15.46 +1.18% 152,122 235,351,997
2024-03-27 15.28 15.58 15.08 15.28 -0.39% 175,308 269,158,974
2024-03-26 15.59 15.75 14.98 15.34 -1.79% 172,667 264,962,789
2024-03-25 16.31 16.79 15.52 15.62 -5.1% 275,216 440,293,527
2024-03-22 16.61 17.28 16.28 16.46 -1.32% 363,844 608,911,848
2024-03-21 16.17 17.44 16.11 16.68 +5.24% 524,492 887,636,228
2024-03-20 14.49 15.85 14.49 15.85 +9.99% 187,960 292,891,125
2024-03-19 14.58 14.63 14.38 14.41 -1.03% 78,344 113,771,009
2024-03-18 14.37 14.57 14.33 14.56 +1.39% 64,946 93,836,554
2024-03-15 14.3 14.36 14.1 14.36 +0.28% 56,781 80,977,108
2024-03-14 14.3 14.44 14.16 14.32 +0.63% 61,794 88,528,286
2024-03-13 14.23 14.55 14.15 14.23 -0.21% 81,969 117,558,114
2024-03-12 14.44 14.52 14.2 14.26 -1.11% 68,748 98,515,767
2024-03-11 14.3 14.43 14.17 14.42 +0.77% 66,164 94,630,679
2024-03-08 14.26 14.39 14.12 14.31 +0.07% 58,244 82,926,651
2024-03-07 14.4 14.57 14.23 14.3 -0.97% 95,729 137,795,202
2024-03-06 13.9 14.8 13.85 14.44 +3.51% 142,814 205,621,155
2024-03-05 14.24 14.29 13.9 13.95 -2.65% 72,375 101,783,893
2024-03-04 13.97 14.34 13.66 14.33 +2.95% 92,888 129,798,175
2024-03-01 14.05 14.15 13.81 13.92 0% 68,838 96,140,967
2024-02-29 13.17 13.99 13.15 13.92 +5.86% 81,736 111,103,640
2024-02-28 13.77 14.04 13.15 13.15 -4.71% 98,348 134,048,662
2024-02-27 13.49 13.83 13.35 13.8 +1.92% 83,498 113,593,991
2024-02-26 13.6 13.74 13.43 13.54 -0.29% 60,230 81,641,844
2024-02-23 13.36 13.64 13.23 13.58 +0.97% 63,996 86,119,730
2024-02-22 13.12 13.52 13.08 13.45 +1.51% 61,905 82,808,501
2024-02-21 12.85 13.5 12.8 13.25 +1.69% 66,914 88,980,620
2024-02-20 13 13.23 12.72 13.03 -0.15% 48,540 63,194,965
2024-02-19 12.88 13.11 12.6 13.05 +2.03% 70,540 90,987,425
2024-02-08 12.05 12.98 11.97 12.79 +6.67% 87,954 109,948,898
2024-02-07 12.04 12.62 11.68 11.99 -1.07% 92,919 113,060,138
2024-02-06 11.11 12.3 10.58 12.12 +7.83% 112,388 128,474,323
2024-02-05 12.3 12.3 11.23 11.24 -9.94% 145,243 168,197,189
2024-02-02 12.72 13.38 11.91 12.48 -2.8% 110,218 139,479,908
2024-02-01 13.24 13.26 12.8 12.84 -3.53% 94,647 122,628,531
2024-01-31 13.71 13.82 13.05 13.31 -3.41% 112,968 151,368,435
2024-01-30 13.9 14.34 13.77 13.78 -2.96% 78,070 109,333,288
2024-01-29 14.38 14.8 14.19 14.2 -1.39% 115,452 166,741,674
2024-01-26 14.35 14.8 14.27 14.4 +0.35% 108,958 157,735,385
2024-01-25 13.4 14.44 13.38 14.35 +6.77% 134,135 188,186,178
2024-01-24 12.69 13.53 12.45 13.44 +5.91% 120,076 155,580,130
2024-01-23 12.75 12.82 12.34 12.69 -1.17% 87,056 109,429,384
2024-01-22 13.79 13.8 12.73 12.84 -7.56% 80,510 106,632,334
2024-01-19 13.84 14.05 13.6 13.89 +0.36% 60,114 83,286,758
2024-01-18 14.08 14.15 13.4 13.84 -2.19% 116,968 160,048,151
2024-01-17 14.5 14.6 14.12 14.15 -2.75% 58,117 83,293,050
2024-01-16 14.5 14.65 14.3 14.55 +0.21% 63,305 91,479,635
2024-01-15 14.6 14.78 14.44 14.52 -0.75% 65,950 96,173,016
2024-01-12 14.75 15.09 14.62 14.63 -0.88% 82,740 122,878,734
2024-01-11 14.5 15.04 14.4 14.76 +1.72% 85,179 125,601,442
2024-01-10 14.48 14.89 14.24 14.51 -0.07% 96,422 140,738,018
2024-01-09 14.55 14.94 14.4 14.52 -0.68% 104,069 152,115,430
2024-01-08 14.8 15.06 14.52 14.62 -3.11% 131,997 195,078,779
2024-01-05 14.94 15.77 14.68 15.09 +0.73% 207,917 317,128,526
2024-01-04 15.15 15.16 14.8 14.98 -2.28% 148,317 221,930,959
2024-01-03 14.43 15.59 14.36 15.33 +5.22% 260,070 391,833,467
2024-01-02 14.96 14.99 14.5 14.57 +0.21% 185,313 273,537,855

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

хНОчЙ╣ц░Фф╜У 688268

2022-2023两年

хНЪчСЮф╝ацТн 600880

2024年一季度

щЗСх╝АцЦ░шГ╜ 600821

2022-2023两年

х╣│хоЙчФ╡х╖е 001359

近三个月

чФ╡ш┐ЮцКАцЬп 300679

2023年全年

хРЙцЮЧхМЦч║д 000420

2022-2023两年

х▒▒ше┐ц▒╛щЕТ 600809

近期数据

ф╛ЫщФАхдзщЫЖ 000564

近三个月

чФ│щАЪхЬ░щУБ 600834

2023年全年

STхВ▓хЖЬ 603363

2024年至今

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

近期数据
储能电池

цМпхНОчзСцКА (000733)

近三个月
AI人工智能
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
新能源汽车
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今

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