ф╕нцЧЧцЦ░цЭР 001212

数据更新至:

添加到对比分析

26.46 +1.50%

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

26.46
+1.5% +0.39
26.45
开盘价
26.55
最高价
25.61
最低价
18,813
成交量
数据更新至: 2025-03-25

技术指标

26.57
MA5 (5日均线)
26.09
MA10 (10日均线)
24.75
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 26.45 26.55 25.61 26.46 +1.5% 18,813 48,970,715
2025-03-24 27.3 27.31 25.6 26.07 -6.56% 76,839 203,594,819
2025-03-21 26.21 27.98 25.7 27.9 +6.41% 83,970 226,725,335
2025-03-20 26.21 26.48 26.03 26.22 +0.04% 34,525 90,681,105
2025-03-19 25.89 26.38 25.62 26.21 +1.08% 32,702 85,147,176
2025-03-18 25.97 26.53 25.68 25.93 +0.04% 46,580 121,162,914
2025-03-17 25.44 26.19 25.42 25.92 +1.69% 42,724 110,085,322
2025-03-14 25.8 26.03 25.42 25.49 -1.2% 32,033 82,043,609
2025-03-13 24.99 25.99 24.92 25.8 +3.74% 49,464 126,250,218
2025-03-12 24.5 25.15 24.1 24.87 +2.43% 30,829 76,073,419
2025-03-11 24 24.69 23.96 24.28 -0.33% 29,145 70,906,012
2025-03-10 23.32 24.56 23.3 24.36 +4.46% 41,042 98,383,665
2025-03-07 23.4 23.65 23.17 23.32 -0.6% 13,899 32,516,152
2025-03-06 23.51 23.7 23.35 23.46 +0.47% 13,851 32,538,049
2025-03-05 23.24 23.48 23.04 23.35 +0.43% 14,191 33,019,238
2025-03-04 22.8 23.45 22.62 23.25 +1.84% 14,493 33,545,023
2025-03-03 22.48 23.35 22.48 22.83 +1.92% 15,935 36,604,136
2025-02-28 23.33 23.35 22.37 22.4 -4.31% 17,650 40,249,764
2025-02-27 23.48 23.77 22.9 23.41 -0.38% 22,082 51,476,569
2025-02-26 23.37 23.95 23.37 23.5 +0.17% 16,892 39,881,449
2025-02-25 23.01 23.67 22.71 23.46 +1.51% 24,947 58,034,739
2025-02-24 23.95 24.1 22.94 23.11 -3.95% 38,893 91,343,390
2025-02-21 22.95 24.38 22.92 24.06 +3.84% 51,301 122,396,949
2025-02-20 22.32 23.29 22.13 23.17 +3.53% 20,603 46,690,297
2025-02-19 22.1 22.53 22 22.38 +1.77% 14,026 31,317,311
2025-02-18 23.04 23.29 21.83 21.99 -4.31% 24,281 54,288,357
2025-02-17 22.79 23.28 22.79 22.98 +0.88% 14,771 34,044,338
2025-02-14 22.89 23.2 22.64 22.78 -0.18% 14,853 33,929,985
2025-02-13 23.36 23.5 22.8 22.82 -2.44% 13,634 31,471,941
2025-02-12 23.2 23.87 22.9 23.39 +0.91% 13,880 32,336,438
2025-02-11 23.22 23.58 22.88 23.18 -0.3% 14,447 33,545,815
2025-02-10 22.24 23.3 22.06 23.25 +4.35% 28,983 66,107,295
2025-02-07 22.38 22.52 21.91 22.28 -0.45% 24,331 54,254,343
2025-02-06 22.18 22.39 22 22.38 +0.49% 12,001 26,690,744
2025-02-05 22.88 22.92 21.91 22.27 -2.2% 14,527 32,340,779
2025-01-27 22 23.5 21.95 22.77 +3.78% 32,504 74,648,069
2025-01-24 20.95 22 20.95 21.94 +3.88% 17,882 38,515,065
2025-01-23 21.25 21.48 20.88 21.12 +0.48% 12,827 27,148,751
2025-01-22 21.17 21.5 20.97 21.02 -1.68% 8,309 17,635,858
2025-01-21 21.59 21.75 21.02 21.38 -0.42% 12,081 25,727,267
2025-01-20 21.78 22.15 20.92 21.47 +1.75% 18,928 40,609,685
2025-01-17 20.67 21.15 20.62 21.1 +1.49% 10,923 22,878,885
2025-01-16 21.19 21.29 20.53 20.79 -0.95% 12,605 26,378,721
2025-01-15 20.73 21.25 20.59 20.99 +1.75% 19,586 41,007,165
2025-01-14 19.74 20.63 19.74 20.63 +4.35% 19,438 39,506,264
2025-01-13 19.7 19.85 19.15 19.77 +0.15% 13,456 26,331,636
2025-01-10 20.84 20.85 19.74 19.74 -5.23% 20,519 41,553,269
2025-01-09 20.88 21.19 20.79 20.83 -1% 13,261 27,825,682
2025-01-08 21.25 21.38 20.52 21.04 -1.27% 13,706 28,761,496
2025-01-07 20.66 21.53 20.61 21.31 +3.15% 19,234 40,597,587
2025-01-06 21.01 21.17 20.25 20.66 -1.53% 17,478 36,126,080
2025-01-03 22.81 23.04 20.85 20.98 -7.98% 33,233 71,864,368
2025-01-02 23.38 23.51 22.51 22.8 -2.48% 26,228 60,422,878
2024-12-31 24.34 24.56 23.36 23.38 -3.94% 24,679 58,604,605
2024-12-30 25.01 25.32 24.2 24.34 -2.48% 33,566 82,653,292
2024-12-27 25.06 25.31 24.8 24.96 -0.6% 28,488 71,308,362
2024-12-26 25.25 25.55 24.91 25.11 -0.67% 36,306 91,546,801
2024-12-25 25.77 25.78 24.85 25.28 -3.47% 50,544 127,444,323
2024-12-24 25.25 27.28 25.11 26.19 +3.68% 86,467 224,206,882
2024-12-23 25.06 25.85 25.03 25.26 -0.36% 62,563 158,716,210
2024-12-20 25.01 25.67 24.99 25.35 +1.52% 60,675 153,428,032
2024-12-19 24.88 25.44 24.71 24.97 -1.15% 88,895 222,836,389
2024-12-18 23.1 25.26 22.86 25.26 +10.02% 43,707 108,453,789
2024-12-17 23.91 24.35 22.81 22.96 -3.77% 36,396 84,891,700
2024-12-16 23.52 24.87 23.38 23.86 +1.45% 41,145 99,088,127
2024-12-13 24.25 24.44 23.48 23.52 -3.84% 35,027 83,817,853
2024-12-12 23.41 24.97 23.33 24.46 +4.57% 59,512 144,268,523
2024-12-11 23.2 23.39 23.14 23.39 +0.6% 18,486 43,019,649
2024-12-10 23.73 23.75 23.21 23.25 +0.65% 26,367 61,895,744
2024-12-09 23.45 23.64 22.89 23.1 -1.49% 25,017 58,097,314
2024-12-06 23.38 23.82 23.28 23.45 +0.39% 33,455 78,730,821
2024-12-05 23.16 23.41 22.95 23.36 -0.04% 23,042 53,483,218
2024-12-04 23.38 23.82 22.88 23.37 -0.17% 34,485 80,402,330
2024-12-03 23.2 23.55 22.85 23.41 +0.91% 27,813 64,650,268
2024-12-02 22.95 23.29 22.73 23.2 +1.18% 31,178 71,811,810
2024-11-29 23.06 23.4 22.8 22.93 -0.69% 34,935 80,444,353
2024-11-28 23.44 23.61 22.93 23.09 -2.08% 23,639 54,938,337
2024-11-27 22.88 23.9 21.9 23.58 +3.06% 39,448 90,290,787
2024-11-26 22.97 23.45 22.8 22.88 -0.31% 25,694 59,297,432
2024-11-25 23.18 23.43 22.56 22.95 -2.59% 33,808 77,477,884
2024-11-22 25.17 25.2 23.56 23.56 -6.1% 49,088 118,876,854
2024-11-21 25.65 26 25.05 25.09 -4.16% 54,895 139,266,600
2024-11-20 25.27 26.65 24.78 26.18 -1.87% 98,718 253,032,793
2024-11-19 24.64 27.05 23.86 26.68 +8.5% 105,741 270,980,174
2024-11-18 25.68 26.1 24.26 24.59 -3.19% 87,716 219,867,910
2024-11-15 23 25.4 22.83 25.4 +10% 57,666 142,945,066
2024-11-14 24.3 24.6 22.96 23.09 -4.55% 29,677 70,390,125
2024-11-13 23.88 24.29 23.58 24.19 +0.79% 23,102 55,139,675
2024-11-12 24.1 24.5 23.61 24 -1.23% 42,389 102,195,934
2024-11-11 22.63 24.46 22.56 24.3 +6.3% 66,868 158,795,045
2024-11-08 23.42 23.55 22.61 22.86 -1.51% 49,210 113,284,154
2024-11-07 22.87 23.3 22.6 23.21 +1.58% 50,625 116,480,057
2024-11-06 23.15 23.29 22.46 22.85 -1.59% 52,229 119,432,404
2024-11-05 23.3 23.68 22.69 23.22 +2.83% 90,439 209,286,229
2024-11-04 20.99 22.58 20.35 22.58 +9.99% 49,238 107,640,722
2024-11-01 21.3 21.49 20.4 20.53 -4.38% 29,528 61,237,781
2024-10-31 20.87 22.2 20.8 21.47 +2.63% 39,448 85,080,008
2024-10-30 21.02 21.42 20.63 20.92 -1.83% 26,759 56,061,991
2024-10-29 22.1 22.18 21.28 21.31 -3.44% 29,480 63,907,869
2024-10-28 21.98 22.13 21.66 22.07 -0.36% 32,718 71,717,929
2024-10-25 21.24 22.16 21.16 22.15 +4.24% 46,907 102,550,324
2024-10-24 21.73 21.73 21.11 21.25 -2.3% 22,820 48,590,273
2024-10-23 21.54 22.01 21.3 21.75 +1.16% 40,572 87,923,030
2024-10-22 21.12 21.5 21 21.5 +1.32% 25,484 54,217,106
2024-10-21 21.25 21.48 21 21.22 -0.14% 29,707 63,163,233
2024-10-18 20.94 21.53 20.76 21.25 +1.48% 26,350 55,720,052
2024-10-17 21.7 21.79 20.92 20.94 -2.01% 23,455 49,870,487
2024-10-16 21 21.71 20.8 21.37 +0.99% 17,207 36,798,847
2024-10-15 21.59 21.9 21.15 21.16 -2.71% 23,262 49,938,591
2024-10-14 20.8 22.08 20.56 21.75 +5.43% 38,513 82,066,295
2024-10-11 21.11 21.5 20.37 20.63 -3.64% 27,493 57,353,152
2024-10-10 21.68 22.26 21.38 21.41 -1.11% 33,978 74,139,726
2024-10-09 22.8 23.4 21.65 21.65 -9.98% 52,736 118,130,024
2024-10-08 25.95 25.95 22.5 24.05 +1.48% 106,710 257,778,407
2024-09-30 23.79 23.79 22.08 23.7 +9.22% 89,254 204,488,542
2024-09-27 19.93 21.7 19.93 21.7 +9.98% 40,049 84,456,808
2024-09-26 19.3 19.75 19.12 19.73 +2.23% 22,224 43,384,967
2024-09-25 19.2 19.79 19.2 19.3 +1.1% 25,047 48,821,635
2024-09-24 18.39 19.09 18.35 19.09 +3.52% 20,332 38,187,577
2024-09-23 18.19 18.53 18 18.44 +1.43% 10,325 18,926,388
2024-09-20 18.52 18.56 18.05 18.18 -2.1% 13,599 24,762,106
2024-09-19 18.32 18.68 18.15 18.57 +1.64% 16,011 29,605,491
2024-09-18 18.45 18.67 17.71 18.27 -0.98% 19,547 35,425,686
2024-09-13 19.03 19.12 18.45 18.45 -3.05% 24,448 45,688,801
2024-09-12 19.63 20.27 18.89 19.03 -3.55% 42,272 82,614,248
2024-09-11 18.73 20.05 18.54 19.73 +5.11% 54,119 106,043,834
2024-09-10 18.79 18.88 18.37 18.77 +0.64% 13,950 25,957,562
2024-09-09 18.6 19.06 18.41 18.65 -1.27% 17,371 32,467,711
2024-09-06 19.3 19.5 18.8 18.89 -2.98% 19,126 36,517,451
2024-09-05 19.6 19.81 19.27 19.47 -0.61% 24,818 48,428,035
2024-09-04 19.21 19.78 18.94 19.59 +0.98% 37,296 72,558,508
2024-09-03 18.72 19.43 18.72 19.4 +2.7% 21,957 42,260,025
2024-09-02 19.3 19.55 18.86 18.89 -2.93% 16,294 31,195,543
2024-08-30 19.33 19.79 18.92 19.46 +0.26% 26,140 50,646,000
2024-08-29 18.84 19.65 18.6 19.41 +2.92% 25,740 49,744,867
2024-08-28 18.57 19.24 18.5 18.86 -1.36% 17,699 33,575,289
2024-08-27 19.17 19.72 18.82 19.12 -0.31% 21,288 40,822,697
2024-08-26 18.99 19.3 18.8 19.18 +2.02% 14,562 27,882,143
2024-08-23 19.12 19.17 18.67 18.8 -1.31% 13,926 26,249,008
2024-08-22 19.67 19.67 18.99 19.05 -1.85% 18,424 35,353,509
2024-08-21 19.2 19.53 19.1 19.41 +1.04% 15,496 30,010,849
2024-08-20 19.75 19.97 19.08 19.21 -2.68% 25,728 50,020,559
2024-08-19 20.43 20.58 19.66 19.74 -5.1% 36,780 73,732,782
2024-08-16 21.52 21.9 20.71 20.8 -3.57% 28,279 60,187,446
2024-08-15 21.35 21.78 20.8 21.57 +0.33% 29,576 62,899,634
2024-08-14 21.28 21.98 21.2 21.5 +1.03% 47,117 101,982,538
2024-08-13 20.18 21.96 20.01 21.28 +5.5% 49,528 104,130,617
2024-08-12 20.36 20.7 20 20.17 -0.88% 18,957 38,424,807
2024-08-09 20.65 21.05 20.28 20.35 -0.93% 28,108 57,976,900
2024-08-08 21.57 21.58 20.46 20.54 -5.78% 42,512 89,104,545
2024-08-07 22 22.07 21.29 21.8 -1.8% 40,442 87,806,926
2024-08-06 22.08 22.85 21.62 22.2 -0.76% 60,753 134,019,599
2024-08-05 21.12 22.68 20.82 22.37 +4.88% 81,095 178,562,191
2024-08-02 22.12 22.4 21.29 21.33 -4.9% 48,070 105,030,968
2024-08-01 22.2 22.43 21.84 22.43 +0.9% 66,196 146,449,821
2024-07-31 21.76 22.5 21.23 22.23 +0.14% 83,073 182,917,349
2024-07-30 22.5 22.96 22.15 22.2 -5.53% 87,083 196,258,631
2024-07-29 22.2 24.5 22.19 23.5 -4.67% 140,476 317,756,582
2024-07-26 26 26 24.65 24.65 -10% 31,267 78,356,122
2024-07-25 25.88 27.39 25.79 27.39 +10% 92,205 249,797,282
2024-07-24 23.09 24.9 23.09 24.9 +9.98% 51,037 125,055,899
2024-07-23 20.6 22.64 20.41 22.64 +10.01% 60,386 131,267,284
2024-07-22 20.33 20.79 19.77 20.58 +1.18% 47,199 95,808,609
2024-07-19 19 20.34 18.5 20.34 +10.01% 39,680 78,920,036
2024-07-18 18.17 18.55 17.61 18.49 +1.32% 14,186 25,728,326
2024-07-17 18.54 18.6 18.25 18.25 -1.24% 5,160 9,461,269
2024-07-16 18.55 18.7 18.35 18.48 -0.7% 6,721 12,435,810
2024-07-15 19.23 19.25 18.46 18.61 -3.22% 7,120 13,321,252
2024-07-12 19.22 19.64 19.1 19.23 -0.62% 8,171 15,815,201
2024-07-11 18.99 19.51 18.79 19.35 +4.14% 11,082 21,305,328
2024-07-10 18.94 19.26 18.5 18.58 -2.06% 9,038 16,975,531
2024-07-09 18.53 19 18.17 18.97 +2.21% 10,052 18,747,044
2024-07-08 19.28 19.46 18.45 18.56 -3.58% 12,701 23,923,002
2024-07-05 19.04 19.3 18.61 19.25 +1.16% 7,301 13,891,636
2024-07-04 20.03 20.03 18.81 19.03 -4.42% 11,298 21,767,671
2024-07-03 20.37 20.45 19.9 19.91 -1.92% 6,084 12,228,425
2024-07-02 20.57 20.68 20.23 20.3 -1.31% 5,223 10,685,511
2024-07-01 20.18 20.59 20.06 20.57 +1.33% 7,892 16,050,477
2024-06-28 20.34 20.75 20.24 20.3 -0.64% 7,374 15,099,947
2024-06-27 20.72 20.98 20.4 20.43 -1.73% 8,957 18,571,328
2024-06-26 20.25 20.85 19.77 20.79 +3.95% 12,226 24,868,925
2024-06-25 20.05 20.42 19.67 20 -0.45% 10,421 20,894,666
2024-06-24 21.08 21.4 20.01 20.09 -4.88% 12,284 25,038,861
2024-06-21 21.04 21.3 20.83 21.12 +0.72% 7,253 15,299,980
2024-06-20 21.68 21.7 20.9 20.97 -3.27% 10,572 22,367,996
2024-06-19 22.1 22.18 21.59 21.68 -1.54% 7,739 16,891,722
2024-06-18 21.93 22.1 21.76 22.02 +0.41% 7,685 16,878,337
2024-06-17 22.39 22.39 21.88 21.93 -2.1% 10,562 23,274,423
2024-06-14 22.37 22.7 22.26 22.4 -0.44% 7,767 17,395,886
2024-06-13 22.84 23.03 22.42 22.5 -0.97% 8,926 20,171,840
2024-06-12 22.86 23.17 22.68 22.72 -0.61% 8,271 18,935,073
2024-06-11 22.93 23.08 22.5 22.86 -1.04% 9,063 20,653,462
2024-06-07 22.5 23.2 22.2 23.1 +3.82% 14,907 33,977,088
2024-06-06 23.59 23.76 21.7 22.25 -5.92% 23,646 52,877,758
2024-06-05 24.26 24.35 23.6 23.65 -2.51% 8,932 21,328,992
2024-06-04 24.8 24.8 23.98 24.26 -2.06% 12,961 31,433,741
2024-06-03 25.76 25.76 24.5 24.77 -3.84% 12,762 31,816,581
2024-05-31 25.88 25.96 25.44 25.76 -0.46% 9,143 23,502,313
2024-05-30 26.26 26.56 25.87 25.88 -1.93% 7,054 18,400,426
2024-05-29 26.15 26.8 26.13 26.39 +0.53% 8,668 22,923,773
2024-05-28 26.3 26.75 25.9 26.25 -0.19% 7,884 20,740,870
2024-05-27 26.89 26.89 25.85 26.3 -1.05% 10,454 27,361,161
2024-05-24 26.67 27.18 26.55 26.58 -1.92% 10,067 26,932,802
2024-05-23 27.8 27.95 27.01 27.1 -3.42% 15,716 42,856,570
2024-05-22 27.2 28.38 26.99 28.06 +3.96% 20,838 57,638,734
2024-05-21 27.53 27.8 26.87 26.99 -2.6% 12,143 33,012,782
2024-05-20 28.05 28.4 27.4 27.71 -2.02% 13,863 38,440,037
2024-05-17 27.46 28.28 26.66 28.28 +3.06% 17,208 47,733,669
2024-05-16 27.3 28.55 27.28 27.44 +1.4% 17,594 48,820,888
2024-05-15 26.72 27.36 26.33 27.06 +1.73% 10,562 28,496,207
2024-05-14 26.25 26.83 26.25 26.6 +1.33% 8,288 22,012,310
2024-05-13 26.98 26.98 26.2 26.25 -3.39% 12,287 32,476,014
2024-05-10 27.65 27.86 26.91 27.17 -1.74% 9,099 24,760,782
2024-05-09 27.66 27.94 27.42 27.65 +0.84% 8,664 24,040,426
2024-05-08 27.99 28.18 27.4 27.42 -2.39% 12,024 33,298,756
2024-05-07 28.22 28.42 27.74 28.09 -0.46% 11,420 31,967,779
2024-05-06 27.13 28.24 27.13 28.22 +4.13% 16,415 45,618,387
2024-04-30 27.08 27.57 26.6 27.1 -1.09% 15,229 41,253,262
2024-04-29 26.99 27.8 26.7 27.4 +0.96% 19,108 52,113,557
2024-04-26 27.27 27.44 26.81 27.14 -0.48% 13,009 35,330,780
2024-04-25 27.38 27.87 27.09 27.27 -0.76% 14,605 40,131,115
2024-04-24 26.75 27.56 26.13 27.48 +7.13% 25,418 68,418,968
2024-04-23 25.05 25.8 25.01 25.65 +1.26% 13,059 33,290,253
2024-04-22 25.5 25.85 24.85 25.33 -2.13% 21,372 53,980,770
2024-04-19 27.55 27.55 25.15 25.88 -6.97% 48,106 125,502,661
2024-04-18 27.98 28.56 27.51 27.82 -0.82% 14,547 40,745,842
2024-04-17 27.2 28.38 27.2 28.05 +5.97% 18,599 51,742,550
2024-04-16 28.29 28.38 26.03 26.47 -7.32% 26,041 70,014,890
2024-04-15 29.95 30 27.08 28.56 -4.64% 21,423 61,145,840
2024-04-12 30.8 31.17 29.82 29.95 -3.23% 16,662 50,644,882
2024-04-11 30.55 31.45 30.52 30.95 -0.26% 11,507 35,713,258
2024-04-10 32.14 32.95 30.8 31.03 -4.61% 18,178 57,694,003
2024-04-09 32.4 34.37 32.24 32.53 +3.04% 22,723 75,222,896
2024-04-08 32.58 32.97 31.4 31.57 -3.31% 20,939 67,532,030
2024-04-03 30.86 33.2 30.86 32.65 +5.15% 27,540 89,107,500
2024-04-02 31.81 32.08 30.93 31.05 -2.39% 11,427 35,822,461
2024-04-01 31.9 32.48 31.6 31.81 +0.95% 12,787 40,866,109
2024-03-29 31.19 31.88 30.91 31.51 +0.9% 13,140 41,396,723
2024-03-28 30.6 31.5 30.6 31.23 +1.36% 20,791 64,717,363
2024-03-27 31.71 32.06 30.8 30.81 -3.6% 15,360 48,018,687
2024-03-26 32.28 32.28 31.57 31.96 +0.03% 15,456 49,239,513
2024-03-25 32.5 33.59 31.84 31.95 -2.53% 19,040 62,317,516
2024-03-22 33.5 33.65 32.59 32.78 -2.76% 21,017 69,318,279
2024-03-21 34.69 35.26 33.01 33.71 -3.08% 23,196 78,669,253
2024-03-20 34.01 35.4 33.8 34.78 +1.58% 21,084 73,140,658
2024-03-19 33 34.58 32.95 34.24 +2.76% 24,866 84,372,207
2024-03-18 34.5 34.6 33.1 33.32 -2.43% 29,116 97,593,732
2024-03-15 32.08 34.4 31.75 34.15 +6.82% 38,035 126,459,891
2024-03-14 30.98 32.61 30.98 31.97 +2.3% 25,351 81,057,517
2024-03-13 30.6 31.87 30.33 31.25 +2.12% 18,896 58,537,013
2024-03-12 31.5 31.98 30.5 30.6 -2.86% 26,792 83,361,952
2024-03-11 30.91 31.62 30.31 31.5 +1.91% 17,038 53,521,128
2024-03-08 30.61 31.4 30.31 30.91 -0.26% 20,983 64,742,638
2024-03-07 30.94 32.16 30.55 30.99 +0.65% 28,258 88,729,324
2024-03-06 30.84 31.35 29.88 30.79 -0.29% 31,832 97,917,395
2024-03-05 29.51 31.78 29.5 30.88 +5.46% 51,338 158,914,258
2024-03-04 29.53 29.75 28.4 29.28 -0.85% 26,270 76,393,900
2024-03-01 28.62 29.6 28.1 29.53 +4.53% 27,403 79,471,986
2024-02-29 27 28.4 27 28.25 +4.4% 23,441 65,481,741
2024-02-28 29.21 29.97 27.02 27.06 -7.71% 34,961 100,035,621
2024-02-27 29.46 29.74 28.83 29.32 -0.48% 25,867 75,437,004
2024-02-26 28.18 30.58 27.99 29.46 +4.47% 41,761 123,291,045
2024-02-23 27.41 28.24 27.23 28.2 +1.92% 29,249 81,353,720
2024-02-22 26.22 27.94 26.17 27.67 +3.75% 38,427 103,687,461
2024-02-21 24.65 26.96 24.44 26.67 +7.58% 37,599 97,226,935
2024-02-20 25.1 25.53 24.37 24.79 -0.88% 24,490 60,830,138
2024-02-19 24.2 25.68 23.83 25.01 +2.75% 35,161 87,083,818
2024-02-08 22.3 24.6 22.25 24.34 +8.81% 35,503 84,044,429
2024-02-07 23.81 24.9 22 22.37 -7.9% 40,065 94,180,387
2024-02-06 23.58 25.13 23.48 24.29 -6.9% 54,801 130,899,576
2024-02-05 28.01 28.4 26.09 26.09 -10% 50,035 135,116,392
2024-02-02 27.71 29.5 27.56 28.99 +5.38% 63,394 182,800,569
2024-02-01 26.88 28.49 25.21 27.51 -1.79% 40,220 109,049,294
2024-01-31 28.65 29.53 27.09 28.01 -5.31% 61,561 174,630,292
2024-01-30 28.6 30.5 27.86 29.58 +2.46% 71,079 209,185,538
2024-01-29 29.6 32.02 28.29 28.87 -0.82% 113,150 336,826,747
2024-01-26 26.25 29.11 26.01 29.11 +10.02% 65,194 182,021,518
2024-01-25 26.53 26.99 25.75 26.46 -0.75% 36,652 96,485,385
2024-01-24 26.53 27.53 25.45 26.66 +2.42% 46,769 123,159,630
2024-01-23 25.2 27.27 24.01 26.03 +0.93% 63,267 164,389,526
2024-01-22 27.02 27.39 25.57 25.79 -7.06% 69,446 183,457,179
2024-01-19 30.56 30.56 27.15 27.75 -2.22% 111,312 321,706,578
2024-01-18 26.01 28.38 26.01 28.38 +10% 52,399 144,692,887
2024-01-17 27.61 27.61 25.8 25.8 -8.28% 64,336 171,255,734
2024-01-16 26.2 28.57 25.5 28.13 +8.32% 95,605 261,638,967
2024-01-15 26.95 28 25.86 25.97 -0.61% 77,005 206,168,032
2024-01-12 23.98 26.13 23.85 26.13 +10.02% 32,500 82,201,689
2024-01-11 23.57 23.85 23.44 23.75 +0.89% 7,330 17,346,168
2024-01-10 23.56 24.09 23.5 23.54 -0.68% 8,048 19,122,101
2024-01-09 23.62 24.19 23.41 23.7 0% 10,997 26,102,249
2024-01-08 23.75 24.04 23.66 23.7 -1% 8,546 20,332,624
2024-01-05 24.17 24.48 23.86 23.94 -0.95% 8,636 20,869,618
2024-01-04 23.95 24.26 23.9 24.17 +0.92% 7,341 17,672,758
2024-01-03 23.99 24.34 23.8 23.95 -0.58% 7,764 18,618,344
2024-01-02 23.66 24.18 23.66 24.09 +1.39% 9,052 21,687,208

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

цХ░хнЧцФ┐щАЪ 300075

近半年

цМпц▒ЯшВбф╗╜ 603507

近三个月

ц│░чжПц│╡ф╕Ъ 300992

2023年全年

хНЧхНлшВбф╗╜ 603880

近三个月

хНОщЗСш╡ДцЬм 000532

2022-2023两年

чЯйхнРчзСцКА 300802

2023年全年

цШЯц╣ЦчзСцКА 600866

近半年

хИйцЯПчЙ╣ 605167

2024年至今

хдНцЧжхдНхНО 600624

2022-2023两年

щЪЖш╛╛шВбф╗╜ 688231

2022-2023两年

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年

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