ф╛Эф╛ЭшВбф╗╜ 001206

数据更新至:

添加到对比分析

19.79 -0.95%

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

19.79
-0.95% -0.19
19.85
开盘价
20.1
最高价
19.53
最低价
19,661
成交量
数据更新至: 2025-03-25

技术指标

19.92
MA5 (5日均线)
20.22
MA10 (10日均线)
20.51
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 19.85 20.1 19.53 19.79 -0.95% 19,661 38,996,335
2025-03-24 19.73 20.1 19.48 19.98 +1.01% 33,497 66,373,016
2025-03-21 19.9 20.1 19.72 19.78 -0.9% 28,318 56,400,110
2025-03-20 20.09 20.2 19.92 19.96 -0.6% 24,490 49,170,164
2025-03-19 20.47 20.48 20.01 20.08 -2.29% 34,516 69,487,470
2025-03-18 20.28 20.64 20 20.55 +1.33% 43,851 89,187,883
2025-03-17 20.79 21.09 20.28 20.28 -2.73% 59,946 123,689,643
2025-03-14 20.56 21.11 20.56 20.85 +1.07% 77,426 160,963,535
2025-03-13 20.18 20.96 19.91 20.63 +1.73% 69,895 142,610,851
2025-03-12 20.13 20.6 19.88 20.28 +0.85% 58,872 118,723,887
2025-03-11 20.01 20.19 19.88 20.11 -0.49% 26,131 52,384,744
2025-03-10 20 20.24 19.82 20.21 +0.35% 43,278 86,654,283
2025-03-07 20.94 21 20.03 20.14 -3.82% 68,921 139,875,491
2025-03-06 20.78 20.95 20.5 20.94 +0.67% 60,395 125,282,047
2025-03-05 21.55 21.73 20.68 20.8 -4.32% 67,764 141,535,739
2025-03-04 22 22.03 21.37 21.74 -1.14% 99,103 215,066,425
2025-03-03 20.91 22 20.72 21.99 +5.47% 94,892 202,732,509
2025-02-28 21.1 21.36 20.55 20.85 -0.76% 58,023 121,507,502
2025-02-27 20.17 21.44 20.17 21.01 +4.32% 75,268 156,921,998
2025-02-26 20.1 20.83 19.95 20.14 +2.23% 49,324 100,358,118
2025-02-25 19.76 19.92 19.58 19.7 -0.86% 27,194 53,640,666
2025-02-24 19.91 20.21 19.69 19.87 -1.05% 35,054 69,839,115
2025-02-21 20.25 20.47 19.9 20.08 -0.4% 40,734 81,759,055
2025-02-20 19.85 20.28 19.61 20.16 +1.46% 47,152 94,368,473
2025-02-19 19.68 19.88 19.55 19.87 +0.71% 28,656 56,471,993
2025-02-18 19.88 20.25 19.63 19.73 -0.95% 39,993 79,485,432
2025-02-17 20.09 20.15 19.75 19.92 -0.8% 37,626 74,928,063
2025-02-14 20.27 20.44 19.8 20.08 -1.81% 47,085 94,457,195
2025-02-13 21.08 21.08 20.37 20.45 -3.31% 39,554 81,337,958
2025-02-12 20.83 21.31 20.7 21.15 +0.95% 41,843 87,772,392
2025-02-11 20.56 21.14 20.39 20.95 +1.35% 53,465 111,710,307
2025-02-10 20.42 20.88 20.26 20.67 +1.47% 54,911 113,274,457
2025-02-07 20.38 20.77 20.18 20.37 -0.05% 56,001 114,457,828
2025-02-06 19.94 20.69 19.77 20.38 +2.36% 83,708 168,862,222
2025-02-05 20.82 21.06 19.44 19.91 -7.82% 110,286 220,722,911
2025-01-27 21.54 21.95 21.45 21.6 +1.03% 61,720 133,735,442
2025-01-24 21.01 21.54 20.88 21.38 +1.71% 76,703 162,710,956
2025-01-23 21.7 21.7 21 21.02 -2.59% 89,232 189,485,043
2025-01-22 21.67 22.12 20.92 21.58 -0.96% 111,466 239,303,621
2025-01-21 22 22.09 21.31 21.79 -1.85% 132,419 286,618,335
2025-01-20 20.75 22.76 20.6 22.2 +4.96% 204,313 444,808,376
2025-01-17 20.23 21.82 19.77 21.15 +2.87% 239,325 498,136,687
2025-01-16 19.99 21.64 19.53 20.56 +4.52% 284,377 586,570,543
2025-01-15 19.67 19.67 19.67 19.67 +10.01% 36,103 71,013,972
2025-01-14 17.3 17.93 17 17.88 +3% 68,611 121,274,583
2025-01-13 17.01 17.41 16.25 17.36 +0.17% 67,384 113,989,899
2025-01-10 17.86 18.17 17.32 17.33 -3.13% 76,986 136,827,617
2025-01-09 18.4 18.61 17.87 17.89 -3.3% 90,680 165,110,862
2025-01-08 18.64 18.78 18.04 18.5 -2.73% 105,590 195,103,654
2025-01-07 18.08 19.16 18.02 19.02 +1.22% 157,796 292,235,258
2025-01-06 17.49 19.06 16.85 18.79 +8.42% 217,111 400,178,985
2025-01-03 16.87 17.82 16.38 17.33 +3.15% 108,288 186,142,581
2025-01-02 16.6 17.37 16.48 16.8 +1.63% 72,535 123,514,960
2024-12-31 16.77 17.28 16.41 16.53 -2.13% 47,930 80,950,776
2024-12-30 16.79 17.42 16.31 16.89 +0.66% 49,202 83,234,436
2024-12-27 16.54 16.92 16.35 16.78 +2.01% 29,357 49,146,231
2024-12-26 16.39 16.63 16.3 16.45 +0.43% 17,789 29,359,400
2024-12-25 16.55 16.63 16.09 16.38 -1.27% 23,571 38,453,451
2024-12-24 16.37 16.64 16.26 16.59 +1.16% 30,162 49,686,104
2024-12-23 17.18 17.2 16.27 16.4 -4.82% 45,750 75,972,601
2024-12-20 16.65 17.39 16.64 17.23 +3.48% 45,833 78,716,466
2024-12-19 16.42 16.77 16.36 16.65 -1.36% 28,548 47,297,677
2024-12-18 16.9 17.05 16.55 16.88 -0.3% 29,650 49,965,159
2024-12-17 17.73 17.85 16.8 16.93 -4.02% 53,068 90,745,580
2024-12-16 17.88 18.7 17.5 17.64 -1.29% 73,581 132,055,975
2024-12-13 17.74 18.25 17.66 17.87 -0.17% 69,582 125,291,273
2024-12-12 17.88 17.95 17.56 17.9 -0.17% 61,831 110,062,656
2024-12-11 17.16 17.98 17.08 17.93 +4.92% 89,786 157,518,121
2024-12-10 17.49 17.56 17.06 17.09 +0.18% 69,757 120,296,501
2024-12-09 17.27 17.49 16.87 17.06 -0.35% 58,928 100,762,258
2024-12-06 17.29 17.33 16.96 17.12 -0.87% 68,893 117,825,949
2024-12-05 17.7 17.89 17.2 17.27 -2.43% 115,182 200,265,979
2024-12-04 18.32 20.39 17.44 17.7 -5.25% 216,160 397,991,522
2024-12-03 16.9 18.68 16.8 18.68 +10.01% 128,830 231,632,663
2024-12-02 16.27 17.09 16 16.98 +5.14% 73,728 123,380,176
2024-11-29 15.85 16.2 15.8 16.15 +1.83% 37,161 59,783,631
2024-11-28 15.84 16.1 15.73 15.86 +0.51% 28,107 44,719,947
2024-11-27 15.7 15.79 15.2 15.78 +0.64% 30,891 47,738,901
2024-11-26 15.75 15.98 15.65 15.68 -0.82% 20,517 32,414,823
2024-11-25 15.55 15.88 15.53 15.81 +1.22% 30,362 47,752,852
2024-11-22 16.42 16.51 15.58 15.62 -4.7% 47,638 76,303,246
2024-11-21 15.9 16.58 15.82 16.39 +2.76% 54,451 88,197,700
2024-11-20 16.09 16.31 15.81 15.95 -0.5% 57,421 92,170,370
2024-11-19 15.48 16.04 15.4 16.03 +3.55% 39,255 61,857,570
2024-11-18 15.79 15.95 15.39 15.48 -0.77% 32,705 51,125,077
2024-11-15 15.8 15.97 15.54 15.6 -0.64% 27,723 43,803,273
2024-11-14 15.98 16.33 15.66 15.7 -2.18% 41,979 67,293,884
2024-11-13 16.06 16.2 15.65 16.05 -0.06% 30,898 49,260,891
2024-11-12 15.94 16.42 15.91 16.06 +0.44% 62,085 100,334,208
2024-11-11 15.86 16 15.6 15.99 +0.82% 27,749 43,913,108
2024-11-08 16.21 16.38 15.84 15.86 -2.1% 37,948 60,771,160
2024-11-07 15.74 16.26 15.67 16.2 +1.57% 40,144 64,635,097
2024-11-06 16.19 16.22 15.77 15.95 -1.42% 39,692 63,575,793
2024-11-05 16.3 16.3 15.88 16.18 -0.25% 44,286 71,198,414
2024-11-04 16.02 16.25 15.78 16.22 +2.53% 34,755 55,777,982
2024-11-01 16.11 16.4 15.8 15.82 -2.1% 54,595 87,685,016
2024-10-31 16.23 16.32 16.01 16.16 -0.37% 37,205 60,177,605
2024-10-30 16.08 16.47 15.96 16.22 -0.06% 48,410 78,354,615
2024-10-29 17.1 17.1 16.18 16.23 -3.57% 62,759 103,981,382
2024-10-28 16.42 17.04 16.16 16.83 +3.44% 84,545 139,862,415
2024-10-25 15.59 16.48 15.47 16.27 +5.24% 93,041 150,430,887
2024-10-24 15.28 15.79 15.28 15.46 +4.74% 103,859 160,741,807
2024-10-23 14.76 14.9 14.58 14.76 0% 35,506 52,254,848
2024-10-22 14.16 14.76 14.11 14.76 +4.61% 46,320 67,490,425
2024-10-21 14.1 14.22 13.95 14.11 +0.28% 32,074 45,181,804
2024-10-18 13.79 14.22 13.73 14.07 +1.96% 34,049 47,644,364
2024-10-17 13.88 14.13 13.8 13.8 -0.14% 27,918 39,006,906
2024-10-16 13.8 14 13.73 13.82 -0.43% 21,030 29,181,301
2024-10-15 14.1 14.23 13.85 13.88 -1.7% 27,383 38,441,036
2024-10-14 14.07 14.25 13.83 14.12 +1.29% 32,494 45,761,624
2024-10-11 14.1 14.42 13.8 13.94 -1.41% 42,901 60,479,551
2024-10-10 14.08 14.63 13.77 14.14 +0.28% 53,464 75,770,124
2024-10-09 14.94 14.94 13.98 14.1 -7.48% 69,571 100,267,569
2024-10-08 15.97 15.98 14.54 15.24 +4.89% 93,120 141,994,667
2024-09-30 13.88 14.58 13.47 14.53 +8.35% 103,184 145,448,438
2024-09-27 13.17 13.6 12.88 13.41 +3.31% 83,081 109,793,613
2024-09-26 12.71 12.99 12.44 12.98 +0.54% 91,593 116,591,201
2024-09-25 13.25 13.26 12.57 12.91 +0.47% 106,663 137,249,454
2024-09-24 11.71 12.85 11.71 12.85 +10.02% 30,056 37,456,932
2024-09-23 11.75 11.78 11.55 11.68 +0.09% 14,677 17,165,248
2024-09-20 11.91 11.92 11.59 11.67 -2.1% 12,930 15,136,872
2024-09-19 11.57 11.94 11.49 11.92 +3.56% 15,148 17,838,820
2024-09-18 11.74 11.75 11.26 11.51 -1.37% 15,629 17,853,232
2024-09-13 11.94 11.98 11.66 11.67 -2.26% 12,727 15,020,586
2024-09-12 12.03 12.12 11.93 11.94 -0.75% 10,816 13,003,208
2024-09-11 12.13 12.18 11.95 12.03 -0.91% 9,743 11,746,823
2024-09-10 12.02 12.15 11.88 12.14 +0.91% 12,157 14,631,280
2024-09-09 11.92 12.18 11.92 12.03 -0.66% 12,441 14,979,604
2024-09-06 12.38 12.46 12.11 12.11 -2.5% 12,311 15,127,300
2024-09-05 12.22 12.45 12.22 12.42 +0.98% 10,779 13,368,987
2024-09-04 12.24 12.45 12.2 12.3 -0.24% 12,109 14,954,599
2024-09-03 12.22 12.49 12.22 12.33 -1.28% 21,762 26,865,452
2024-09-02 12.55 12.74 12.49 12.49 -1.03% 22,049 27,855,719
2024-08-30 12.33 12.75 12.33 12.62 +0.96% 20,933 26,347,763
2024-08-29 12.21 12.51 12.21 12.5 +1.79% 14,624 18,109,717
2024-08-28 12.11 12.38 12 12.28 +1.15% 15,450 18,873,122
2024-08-27 12.08 12.33 12.02 12.14 +0.58% 15,824 19,185,857
2024-08-26 12.08 12.17 11.78 12.07 -0.08% 22,411 26,853,671
2024-08-23 12.33 12.33 12 12.08 -1.31% 19,352 23,390,485
2024-08-22 12.43 12.43 12.2 12.24 -1.29% 11,320 13,910,103
2024-08-21 12.23 12.41 12.18 12.4 +1.14% 9,287 11,463,972
2024-08-20 12.51 12.56 12.22 12.26 -1.84% 11,565 14,266,254
2024-08-19 12.63 12.7 12.46 12.49 -1.11% 9,884 12,402,607
2024-08-16 12.6 12.67 12.54 12.63 +0.56% 12,058 15,202,124
2024-08-15 12.56 12.75 12.47 12.56 -0.63% 13,613 17,167,069
2024-08-14 12.66 12.74 12.56 12.64 -0.24% 11,089 14,026,927
2024-08-13 12.73 12.82 12.56 12.67 -0.39% 11,710 14,815,379
2024-08-12 12.85 12.89 12.58 12.72 -0.39% 11,656 14,822,291
2024-08-09 13.19 13.2 12.75 12.77 -1.08% 13,256 17,093,533
2024-08-08 12.7 13 12.6 12.91 +1.02% 11,945 15,358,521
2024-08-07 12.88 12.88 12.7 12.78 -0.78% 8,796 11,223,621
2024-08-06 12.74 12.96 12.68 12.88 +2.14% 13,553 17,374,191
2024-08-05 12.85 13.11 12.6 12.61 -2.1% 19,283 24,773,108
2024-08-02 12.9 13.05 12.83 12.88 -1% 14,209 18,364,126
2024-08-01 13.15 13.25 12.97 13.01 -1.21% 16,075 21,045,282
2024-07-31 12.78 13.25 12.69 13.17 +3.05% 23,064 30,001,624
2024-07-30 12.64 12.91 12.56 12.78 +1.11% 11,089 14,149,142
2024-07-29 12.88 12.94 12.61 12.64 -1.86% 12,655 16,070,537
2024-07-26 12.56 12.9 12.56 12.88 +2.71% 16,490 21,094,007
2024-07-25 12.37 12.68 12.23 12.54 +0.72% 16,124 20,030,146
2024-07-24 12.75 12.84 12.45 12.45 -2.51% 20,731 26,085,255
2024-07-23 13.09 13.16 12.76 12.77 -2.3% 14,931 19,322,414
2024-07-22 13.25 13.26 12.99 13.07 -1.13% 17,994 23,530,211
2024-07-19 13.31 13.34 13.12 13.22 -0.75% 16,876 22,340,287
2024-07-18 13.4 13.44 13.07 13.32 -0.89% 18,113 23,998,036
2024-07-17 13.75 13.76 13.43 13.44 -1.9% 17,348 23,461,743
2024-07-16 13.77 13.9 13.6 13.7 -1.3% 22,828 31,293,463
2024-07-15 13.86 14.09 13.69 13.88 -1% 30,691 42,496,706
2024-07-12 13.88 14.42 13.82 14.02 +0.43% 48,152 68,034,785
2024-07-11 13.59 14.08 13.41 13.96 +5.92% 50,837 69,995,166
2024-07-10 13.06 13.24 12.88 13.18 +0.69% 17,333 22,749,671
2024-07-09 12.7 13.27 12.61 13.09 +3.07% 32,952 42,774,810
2024-07-08 12.99 13.01 12.58 12.7 -2.38% 13,817 17,573,879
2024-07-05 12.73 13.07 12.65 13.01 +2.2% 11,542 14,839,887
2024-07-04 13.24 13.36 12.71 12.73 -3.85% 17,680 22,796,238
2024-07-03 13.46 13.55 13.16 13.24 -1.71% 13,377 17,755,391
2024-07-02 13.27 13.56 13.23 13.47 +1.51% 18,791 25,231,031
2024-07-01 12.97 13.28 12.87 13.27 +1.92% 18,000 23,561,635
2024-06-28 12.85 13.21 12.82 13.02 +1.32% 18,464 24,082,087
2024-06-27 13.14 13.15 12.83 12.85 -1.23% 13,937 18,107,700
2024-06-26 12.49 13.07 12.48 13.01 +4.25% 20,468 26,172,848
2024-06-25 12.37 12.65 12.34 12.48 +1.22% 16,566 20,699,479
2024-06-24 12.84 12.98 12.2 12.33 -4.05% 23,058 28,719,436
2024-06-21 12.81 12.99 12.76 12.85 +0.31% 12,359 15,943,983
2024-06-20 13.12 13.18 12.8 12.81 -2.44% 14,329 18,556,866
2024-06-19 13.12 13.19 12.97 13.13 +0.15% 14,469 18,959,317
2024-06-18 12.93 13.12 12.75 13.11 +1.55% 19,815 25,628,923
2024-06-17 13.29 13.29 12.86 12.91 -2.71% 18,958 24,660,726
2024-06-14 13.13 13.32 13.01 13.27 +0.91% 17,424 22,971,977
2024-06-13 13.15 13.3 12.98 13.15 +0.15% 19,530 25,687,188
2024-06-12 12.79 13.2 12.77 13.13 +2.5% 18,011 23,597,331
2024-06-11 12.94 12.97 12.58 12.81 -0.7% 21,845 27,891,482
2024-06-07 12.7 12.95 12.6 12.9 +3.04% 38,332 49,158,239
2024-06-06 13.28 13.35 12.42 12.52 -3.47% 35,747 45,386,517
2024-06-05 13.45 13.63 12.9 12.97 -3.57% 27,028 35,534,634
2024-06-04 13.75 13.99 13.31 13.45 -5.01% 30,410 40,905,503
2024-06-03 14.47 14.65 14.07 14.16 -2.34% 25,303 36,264,232
2024-05-31 14.6 14.6 14.27 14.5 +0.55% 18,970 27,345,009
2024-05-30 14.46 14.6 14.37 14.42 -0.28% 13,545 19,625,571
2024-05-29 14.51 14.72 14.4 14.46 +0.07% 15,020 21,868,289
2024-05-28 14.7 14.7 14.4 14.45 -1.97% 16,912 24,544,991
2024-05-27 14.69 14.8 14.5 14.74 0% 18,449 26,969,734
2024-05-24 14.76 14.95 14.48 14.74 +0.27% 17,240 25,516,824
2024-05-23 14.91 15 14.64 14.7 -1.67% 18,835 27,844,955
2024-05-22 15.2 15.25 14.9 14.95 -1.64% 22,840 34,313,870
2024-05-21 15.13 15.32 15 15.2 +0.33% 18,681 28,368,711
2024-05-20 15 15.22 14.93 15.15 +0.8% 20,899 31,650,238
2024-05-17 15 15.1 14.85 15.03 +0.2% 16,971 25,402,262
2024-05-16 15.05 15.3 14.88 15 -0.92% 21,877 32,964,626
2024-05-15 15.12 15.36 15.1 15.14 -0.33% 17,778 27,033,813
2024-05-14 14.91 15.27 14.85 15.19 +1.74% 19,450 29,414,199
2024-05-13 15.12 15.12 14.68 14.93 -1.71% 22,354 33,317,179
2024-05-10 15.05 15.25 14.9 15.19 +0.86% 23,509 35,517,048
2024-05-09 14.7 15.15 14.67 15.06 +2.38% 26,864 40,217,412
2024-05-08 14.95 14.97 14.68 14.71 -0.74% 24,035 35,524,712
2024-05-07 14.9 15.15 14.5 14.82 -0.74% 44,442 65,573,978
2024-05-06 14.69 15 14.48 14.93 +3.25% 40,423 59,646,494
2024-04-30 14.1 14.59 14.01 14.46 +2.63% 50,968 73,319,302
2024-04-29 13.81 14.15 13.72 14.09 +1.95% 51,028 71,240,799
2024-04-26 13.93 14.6 13.57 13.82 +3.91% 90,666 126,156,908
2024-04-25 13.25 13.45 13.06 13.3 +0.76% 31,467 41,988,738
2024-04-24 12.58 13.25 12.56 13.2 +4.43% 32,713 42,600,335
2024-04-23 12.48 12.72 12.35 12.64 +1.85% 21,613 27,243,949
2024-04-22 12.17 12.51 11.98 12.41 +1.89% 23,602 29,094,774
2024-04-19 12.09 12.32 12.08 12.18 -0.33% 17,162 20,921,083
2024-04-18 12.27 12.4 12.06 12.22 -0.81% 18,833 23,038,959
2024-04-17 11.71 12.38 11.71 12.32 +5.93% 27,526 33,535,964
2024-04-16 12.13 12.25 11.5 11.63 -4.83% 39,921 46,793,938
2024-04-15 12.92 12.99 12.01 12.22 -5.86% 39,009 48,308,578
2024-04-12 12.79 13.16 12.77 12.98 +1.49% 25,964 33,670,675
2024-04-11 12.79 12.98 12.52 12.79 +0.31% 20,330 26,117,568
2024-04-10 13.1 13.18 12.6 12.75 -3.26% 28,458 36,540,908
2024-04-09 12.8 13.18 12.8 13.18 +3.21% 27,640 35,996,748
2024-04-08 13.28 13.28 12.76 12.77 -3.26% 38,334 49,679,034
2024-04-03 13.34 13.53 13.02 13.2 -1.35% 35,109 46,371,219
2024-04-02 13.53 13.73 13.23 13.38 -0.3% 47,003 63,217,238
2024-04-01 13.33 13.46 13.3 13.42 +1.44% 45,642 61,102,699
2024-03-29 13.42 13.5 12.96 13.23 -1.05% 48,842 64,411,441
2024-03-28 13.06 13.56 12.84 13.37 +0.22% 70,176 93,384,703
2024-03-27 14.31 14.45 13.2 13.34 -6.45% 104,377 142,540,305
2024-03-26 14.93 15.25 13.93 14.26 -6% 141,888 204,657,615
2024-03-25 13.75 15.17 13.75 15.17 +10.01% 70,724 106,230,108
2024-03-22 14.64 15.1 13.79 13.79 -9.99% 166,173 237,799,650
2024-03-21 17.16 17.16 15.3 15.32 -1.79% 246,878 412,707,912
2024-03-20 14.9 15.6 14.73 15.6 +10.01% 44,052 67,370,648
2024-03-19 12.89 14.18 12.89 14.18 +10.01% 34,394 47,715,222
2024-03-18 12.63 12.89 12.6 12.89 +2.38% 17,383 22,127,927
2024-03-15 12.57 12.64 12.44 12.59 +0.56% 14,276 17,930,023
2024-03-14 12.51 12.64 12.35 12.52 +0.32% 15,139 18,955,808
2024-03-13 12.37 12.57 12.21 12.48 +1.22% 17,743 21,968,022
2024-03-12 12.09 12.33 12.02 12.33 +2.15% 15,523 18,903,418
2024-03-11 11.92 12.07 11.88 12.07 +1% 10,606 12,698,510
2024-03-08 11.89 11.99 11.72 11.95 +0.5% 8,035 9,535,605
2024-03-07 11.97 12.04 11.76 11.89 -0.08% 11,247 13,410,548
2024-03-06 11.9 12.08 11.75 11.9 -0.67% 15,298 18,227,079
2024-03-05 12.28 12.4 11.89 11.98 -2.92% 20,348 24,431,067
2024-03-04 12.22 12.48 11.96 12.34 +0.98% 17,311 21,048,058
2024-03-01 12.42 12.44 12.1 12.22 -0.16% 13,438 16,423,435
2024-02-29 11.8 12.29 11.66 12.24 +4.08% 24,804 29,987,607
2024-02-28 12.87 13.26 11.69 11.76 -8.98% 37,238 46,354,658
2024-02-27 12.3 13 12.15 12.92 +4.19% 22,886 29,135,852
2024-02-26 12.3 12.69 12 12.4 +1.64% 26,419 32,468,295
2024-02-23 11.87 12.32 11.87 12.2 +2.87% 20,324 24,662,497
2024-02-22 11.65 11.89 11.59 11.86 +1.37% 14,146 16,697,715
2024-02-21 11.65 12.05 11.48 11.7 +0.17% 23,516 27,823,585
2024-02-20 11.38 11.95 11.02 11.68 +3.82% 33,846 39,418,063
2024-02-19 11.16 11.32 10.72 11.25 +5.83% 41,254 45,645,739
2024-02-08 9.72 10.63 9.5 10.63 +10.04% 35,575 36,194,919
2024-02-07 10.03 10.57 9.46 9.66 -5.11% 60,290 59,891,917
2024-02-06 10 10.29 9.39 10.18 -2.4% 57,867 56,108,045
2024-02-05 11.5 11.52 10.43 10.43 -10.01% 34,131 36,263,337
2024-02-02 12.36 12.62 11.22 11.59 -5.93% 26,858 32,043,990
2024-02-01 12.47 12.63 11.9 12.32 -2.53% 27,024 33,178,546
2024-01-31 13.35 13.35 12.56 12.64 -5.74% 21,137 27,334,877
2024-01-30 13.77 13.99 13.34 13.41 -4.15% 20,758 28,267,532
2024-01-29 14.57 14.68 13.9 13.99 -3.98% 19,035 26,828,144
2024-01-26 14.59 14.75 14.44 14.57 +0.14% 19,219 28,117,396
2024-01-25 14.12 14.6 13.97 14.55 +2.9% 19,161 27,376,404
2024-01-24 13.95 14.5 13.68 14.14 +1.58% 23,255 32,857,106
2024-01-23 14.35 14.63 13.7 13.92 -3% 27,811 38,662,625
2024-01-22 15.41 15.56 14.23 14.35 -7.3% 22,445 33,265,051
2024-01-19 15.49 15.88 15.33 15.48 -0.06% 19,686 30,737,586
2024-01-18 15.79 15.97 15.04 15.49 -2.21% 17,844 27,519,436
2024-01-17 16.06 16.22 15.84 15.84 -1.86% 16,693 26,775,049
2024-01-16 16.37 16.41 15.93 16.14 -1.47% 20,828 33,594,485
2024-01-15 16.19 16.44 16.15 16.38 +0.92% 14,841 24,229,208
2024-01-12 16.33 16.47 16.15 16.23 -0.37% 18,688 30,490,480
2024-01-11 16.02 16.36 15.95 16.29 +1.56% 26,310 42,732,833
2024-01-10 15.89 16.21 15.72 16.04 +0.94% 21,379 34,211,290
2024-01-09 15.9 15.96 15.58 15.89 +1.99% 18,650 29,530,855
2024-01-08 15.9 15.98 15.58 15.58 -2.07% 14,914 23,518,173
2024-01-05 16.13 16.27 15.82 15.91 -1.73% 16,546 26,528,466
2024-01-04 15.96 16.21 15.85 16.19 +1.25% 14,196 22,827,662
2024-01-03 16 16.04 15.86 15.99 -0.12% 8,912 14,207,889
2024-01-02 15.78 16.08 15.73 16.01 +1.46% 13,034 20,758,338

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

ф╕ЗхНОхМЦхнж 600309

2024年一季度

хЫ╜шБФц░┤ф║з 300094

近半年

шабц╣ЦшВбф╗╜ 300694

2022-2023两年

х╣┐ф┐бшВбф╗╜ 603599

2024年一季度

хБечЫЫщЫЖхЫв 603558

近三个月

ц╡╖чиЛщВжш╛╛ 603836

近期数据

ц╣ЦхМЧшГ╜ц║Р 000883

2023年全年

ф║СщУЭшВбф╗╜ 000807

2024年至今

ф╕нхЖЬчлЛхНО 603970

2024年一季度

ш▒лхЫншВбф╗╜ 600655

2022-2023两年

热门概念板块

数字经济
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
光伏产业
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
虚拟现实
5G通信

х╣┐хТМщАЪ (300638)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
智能制造

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