ф╕нчЯ│чзСцКА 300684

数据更新至:

添加到对比分析

25.01 -2.38%

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

25.01
-2.38% -0.61
25.61
开盘价
25.79
最高价
24.75
最低价
46,379
成交量
数据更新至: 2025-03-25

技术指标

25.74
MA5 (5日均线)
26.71
MA10 (10日均线)
26.84
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 25.61 25.79 24.75 25.01 -2.38% 46,379 116,808,896
2025-03-24 25.12 25.66 24.57 25.62 +2.77% 90,064 226,288,882
2025-03-21 26.3 26.35 24.93 24.93 -5.64% 128,658 329,205,236
2025-03-20 26.61 26.83 26.4 26.42 -1.16% 63,538 168,947,776
2025-03-19 27.1 27.1 26.33 26.73 -2.34% 112,053 298,981,284
2025-03-18 27.79 27.9 27.17 27.37 -1.08% 109,749 301,409,232
2025-03-17 27.71 28.07 27.4 27.67 0% 98,890 274,689,398
2025-03-14 27.5 27.93 26.73 27.67 -0.4% 141,401 388,510,969
2025-03-13 27.7 28.24 27.2 27.78 -0.54% 172,790 479,793,269
2025-03-12 26.95 28.62 26.72 27.93 +4.29% 229,670 638,931,389
2025-03-11 26.02 26.79 26 26.78 +1.21% 85,293 225,492,944
2025-03-10 26.19 26.57 26.07 26.46 +0.57% 88,738 233,409,644
2025-03-07 26.78 27.01 25.99 26.31 -2.66% 133,315 353,168,032
2025-03-06 26.82 27.18 26.57 27.03 +1.81% 129,811 349,267,675
2025-03-05 26.1 26.56 25.99 26.55 +1.53% 99,127 260,669,647
2025-03-04 25.5 26.45 25.43 26.15 +0.69% 94,492 246,426,062
2025-03-03 26.4 27.07 25.77 25.97 -1.55% 143,058 377,189,524
2025-02-28 28.21 28.44 26.2 26.38 -6.82% 174,096 469,466,424
2025-02-27 29.73 29.74 27.6 28.31 -4.78% 237,787 677,014,307
2025-02-26 29.18 29.79 28.52 29.73 +1.88% 272,688 793,920,753
2025-02-25 28.27 30 27.9 29.18 +0.31% 266,930 773,083,895
2025-02-24 29.6 29.62 28.29 29.09 -1.89% 267,202 773,182,098
2025-02-21 27.62 30.25 27.55 29.65 +7.94% 397,700 1,158,150,512
2025-02-20 27.09 27.59 26.51 27.47 +1.37% 186,832 506,671,291
2025-02-19 26 27.14 25.91 27.1 +4.84% 175,716 466,408,111
2025-02-18 27.32 27.5 25.75 25.85 -6.51% 242,451 645,178,504
2025-02-17 27.38 28.88 27 27.65 +1.39% 329,066 919,220,044
2025-02-14 26.9 28.14 26.18 27.27 +2.13% 341,719 925,853,205
2025-02-13 27.22 27.38 26.52 26.7 -2.55% 241,671 651,325,140
2025-02-12 26.2 27.5 26.14 27.4 +6.82% 348,357 939,343,314
2025-02-11 26.16 26.46 25.61 25.65 -2.06% 150,102 389,073,811
2025-02-10 26.3 26.68 25.85 26.19 -0.04% 166,555 436,402,501
2025-02-07 25.69 26.95 25.56 26.2 +2.5% 223,588 586,944,448
2025-02-06 24.44 25.77 24.4 25.56 +3.9% 217,919 550,521,805
2025-02-05 25.52 25.72 24.16 24.6 -4.39% 294,553 727,532,016
2025-01-27 27.15 27.32 25.73 25.73 -5.75% 186,105 490,250,182
2025-01-24 26.51 27.45 26.31 27.3 +2.98% 203,415 550,559,974
2025-01-23 27.5 27.7 26.45 26.51 -2.68% 245,073 662,118,755
2025-01-22 26.58 27.67 26.45 27.24 +0.29% 252,926 686,660,548
2025-01-21 26.57 27.33 26.36 27.16 +3.07% 296,562 796,995,204
2025-01-20 26.49 26.88 25.9 26.35 +0.96% 298,396 786,833,944
2025-01-17 25.84 26.65 25.45 26.1 +1.01% 335,580 876,983,632
2025-01-16 27.02 27.87 25.74 25.84 +1.21% 395,401 1,056,335,198
2025-01-15 26.28 26.7 25.44 25.53 -4.38% 319,772 825,596,961
2025-01-14 26.39 26.89 25.96 26.7 +3.05% 463,309 1,224,489,373
2025-01-13 25.95 27.13 25.11 25.91 +0.78% 543,291 1,423,302,295
2025-01-10 25 27.67 24.09 25.71 +10.34% 689,800 1,760,540,021
2025-01-09 22.42 23.36 22.42 23.3 +2.73% 253,252 579,676,979
2025-01-08 21.5 22.99 21.1 22.68 +5% 286,813 632,248,014
2025-01-07 20.95 21.6 20.89 21.6 +2.86% 139,771 297,730,460
2025-01-06 20.67 21.24 20.18 21 +0.57% 137,429 286,240,787
2025-01-03 21.81 22.27 20.8 20.88 -4% 177,285 380,074,355
2025-01-02 22.55 23.08 21.42 21.75 -3.03% 173,402 384,942,110
2024-12-31 23.76 23.76 22.37 22.43 -4.31% 182,621 416,045,777
2024-12-30 24.58 24.7 23.23 23.44 -3.7% 242,427 575,164,382
2024-12-27 24.75 25.69 24.21 24.34 -1.74% 365,991 911,073,691
2024-12-26 23.39 25.15 23.3 24.77 +3.94% 347,084 850,063,200
2024-12-25 22.75 24.48 22.61 23.83 +6.24% 416,031 988,970,445
2024-12-24 22.12 22.5 21.48 22.43 +2.28% 128,869 283,587,033
2024-12-23 23.1 23.53 21.88 21.93 -4.98% 147,829 332,743,847
2024-12-20 22.8 23.4 22.69 23.08 -0.04% 171,804 396,685,774
2024-12-19 21.31 23.26 21.31 23.09 +5.87% 235,375 532,498,209
2024-12-18 21.23 22.1 20.64 21.81 +2.39% 116,746 251,187,832
2024-12-17 22.34 22.53 21.11 21.3 -4.14% 125,841 273,752,251
2024-12-16 22.38 22.63 21.96 22.22 +0.09% 107,564 240,020,039
2024-12-13 22.33 22.74 22.15 22.2 -1.73% 126,110 283,225,973
2024-12-12 22.7 23.05 22.27 22.59 -0.79% 132,786 299,587,605
2024-12-11 22 22.78 21.76 22.77 +3.03% 172,178 386,034,245
2024-12-10 22.64 22.84 21.9 22.1 +1.14% 164,211 367,872,316
2024-12-09 22.27 22.45 21.41 21.85 -1.58% 109,959 240,016,925
2024-12-06 22.46 22.55 21.58 22.2 -0.36% 152,166 334,806,098
2024-12-05 20.92 22.79 20.91 22.28 +5.64% 205,445 452,128,994
2024-12-04 21.75 21.79 20.89 21.09 -2.9% 117,026 248,268,520
2024-12-03 21.89 22.2 21.5 21.72 -0.55% 133,258 290,587,063
2024-12-02 21.1 22.12 21.02 21.84 +4.4% 188,977 411,124,839
2024-11-29 20.62 21.36 20.38 20.92 +0.67% 138,088 288,253,283
2024-11-28 21.41 21.56 20.73 20.78 -3.21% 125,421 264,563,934
2024-11-27 20.86 21.49 19.97 21.47 +2.92% 145,224 302,094,111
2024-11-26 21.08 21.75 20.77 20.86 -1.46% 122,287 258,709,370
2024-11-25 21.58 21.9 20.63 21.17 -2.44% 179,015 376,996,519
2024-11-22 21.98 23.23 21.68 21.7 -2.25% 247,693 558,260,426
2024-11-21 22.6 22.96 21.68 22.2 -2.33% 226,832 503,737,672
2024-11-20 22.45 24.05 22.45 22.73 +2.3% 334,500 768,217,251
2024-11-19 20.83 22.24 20.7 22.22 +6.16% 302,708 648,453,487
2024-11-18 24.1 24.79 20.46 20.93 -13.12% 453,525 1,000,647,694
2024-11-15 24.6 25.98 23.31 24.09 +1.43% 516,287 1,266,890,205
2024-11-14 23.45 24.41 22.65 23.75 +1.41% 394,485 934,335,606
2024-11-13 22.03 23.59 22.02 23.42 +4.55% 333,593 770,207,497
2024-11-12 22.18 23.2 21.91 22.4 +1.82% 263,855 594,497,756
2024-11-11 21.42 22.08 21.28 22 +2.95% 190,604 416,360,205
2024-11-08 21.52 22.1 21.26 21.37 +0.19% 165,237 357,854,982
2024-11-07 20.9 21.39 20.76 21.33 +0.57% 119,226 251,832,129
2024-11-06 21.64 21.98 21 21.21 -1.99% 160,618 345,630,289
2024-11-05 20.71 21.89 20.71 21.64 +4.59% 177,006 379,820,065
2024-11-04 19.9 20.95 19.9 20.69 +2.53% 120,934 249,089,919
2024-11-01 21.8 21.81 20.14 20.18 -8.36% 235,905 488,645,110
2024-10-31 21.51 22.7 21.1 22.02 +2.37% 260,617 574,270,866
2024-10-30 21.37 22.22 21.1 21.51 +2.33% 245,393 532,389,568
2024-10-29 21.58 21.79 20.89 21.02 -2.59% 201,737 429,520,766
2024-10-28 21.4 21.78 20.7 21.58 +3.85% 228,496 486,581,296
2024-10-25 21 21.5 20.05 20.78 +1.61% 226,141 468,924,329
2024-10-24 20.59 20.59 19.8 20.45 -1.16% 160,913 324,324,873
2024-10-23 20.51 21.29 20.38 20.69 -0.34% 177,966 371,039,079
2024-10-22 20.82 22.06 20.4 20.76 -1.8% 268,437 564,565,458
2024-10-21 20.31 21.8 20.25 21.14 +6.02% 396,529 842,064,611
2024-10-18 19.48 20.55 19.36 19.94 +3% 273,916 545,065,478
2024-10-17 19 19.69 18.86 19.36 +3.58% 213,077 412,884,991
2024-10-16 18.29 19.11 18.29 18.69 -0.59% 121,695 227,480,287
2024-10-15 18.8 19.66 18.6 18.8 -0.48% 184,572 355,767,126
2024-10-14 18 19.06 17.39 18.89 +6.9% 158,671 290,914,035
2024-10-11 18.52 18.63 17.31 17.67 -5.25% 142,999 255,697,495
2024-10-10 18.92 19.6 18.4 18.65 +0.54% 163,151 309,630,703
2024-10-09 20.1 20.35 18.52 18.55 -13.48% 247,154 482,679,558
2024-10-08 21.8 21.8 19.01 21.44 +15.21% 361,648 745,970,129
2024-09-30 17 19 16.4 18.61 +14.81% 319,780 564,041,935
2024-09-27 15.43 16.52 15.41 16.21 +5.81% 190,536 303,467,153
2024-09-26 14.9 15.33 14.86 15.32 +2.07% 108,098 163,422,878
2024-09-25 15.17 15.39 14.86 15.01 -0.2% 132,888 201,621,793
2024-09-24 14.67 15.06 14.33 15.04 +2.94% 116,785 172,327,525
2024-09-23 14.53 14.79 14.3 14.61 +0.69% 78,058 114,014,794
2024-09-20 14.52 14.66 14.37 14.51 +0.14% 67,003 97,194,820
2024-09-19 14.5 14.67 14.33 14.49 +0.98% 74,327 107,776,938
2024-09-18 14.54 14.6 14.13 14.35 -1.58% 51,195 73,340,212
2024-09-13 14.83 14.93 14.57 14.58 -2.15% 54,056 79,378,943
2024-09-12 15.18 15.32 14.84 14.9 -1.72% 70,620 106,363,474
2024-09-11 15.53 15.58 15.06 15.16 -2.88% 79,894 122,003,017
2024-09-10 15.36 15.75 14.9 15.61 +0.97% 104,868 160,983,264
2024-09-09 15.6 15.7 15.35 15.46 -1.21% 66,107 102,299,048
2024-09-06 16.21 16.25 15.57 15.65 -3.45% 114,223 180,602,961
2024-09-05 16.18 16.44 16.06 16.21 -0.86% 95,721 155,175,290
2024-09-04 16.4 16.48 15.9 16.35 -2.27% 150,848 244,246,243
2024-09-03 16.65 16.91 16.47 16.73 +0.36% 137,575 229,795,865
2024-09-02 16.95 17.56 16.65 16.67 -2.29% 235,199 401,849,257
2024-08-30 17.17 17.85 16.97 17.06 +1.55% 404,587 702,591,466
2024-08-29 15.87 17.58 15.71 16.8 +7.62% 345,800 571,299,511
2024-08-28 15.31 16.05 15.31 15.61 +1.69% 147,054 229,831,953
2024-08-27 15.52 16.13 15.31 15.35 -2.04% 167,876 263,365,498
2024-08-26 15.68 16.1 15.23 15.67 +4.47% 228,329 358,765,903
2024-08-23 14.33 15.38 14.06 15 +4.31% 129,425 191,235,048
2024-08-22 14.33 14.62 14.23 14.38 -4.13% 95,062 137,126,303
2024-08-21 14.71 15.5 14.62 15 +1.49% 90,341 136,558,540
2024-08-20 14.81 15.17 14.7 14.78 -0.94% 49,101 72,929,632
2024-08-19 15.15 15.22 14.88 14.92 -1.97% 72,454 108,697,853
2024-08-16 15.01 15.4 15 15.22 +1.53% 96,224 146,741,724
2024-08-15 14.66 15.17 14.66 14.99 +0.47% 99,592 148,788,481
2024-08-14 14.5 15.04 14.37 14.92 +3.32% 98,669 145,739,642
2024-08-13 14.15 14.54 14.11 14.44 +1.48% 43,799 62,888,838
2024-08-12 14.31 14.66 14.18 14.23 -1.66% 39,048 55,896,954
2024-08-09 14.48 14.66 14.41 14.47 +0.77% 42,754 62,084,872
2024-08-08 14.25 14.55 14.05 14.36 -0.21% 49,764 71,098,276
2024-08-07 14.22 14.6 14.22 14.39 +0.7% 46,246 66,733,305
2024-08-06 14.36 14.45 14.1 14.29 +1.78% 51,144 72,844,035
2024-08-05 14.88 14.98 14 14.04 -6.71% 98,897 143,112,662
2024-08-02 15.43 15.59 15.03 15.05 -4.02% 73,250 111,991,126
2024-08-01 15.85 15.9 15.63 15.68 -1.01% 72,749 114,368,550
2024-07-31 15.25 15.85 15.24 15.84 +3.46% 89,083 139,663,601
2024-07-30 15.33 15.53 15.07 15.31 -0.33% 56,966 87,317,616
2024-07-29 15.26 15.53 15 15.36 +1.52% 69,750 106,940,891
2024-07-26 14.75 15.25 14.75 15.13 +2.79% 67,536 101,705,066
2024-07-25 14.8 14.96 14.49 14.72 -2.58% 87,187 128,229,597
2024-07-24 15 15.72 15 15.11 -0.53% 91,477 140,898,006
2024-07-23 15.99 16.03 15.13 15.19 -4.94% 104,886 162,354,248
2024-07-22 15.78 16.03 15.7 15.98 +0.95% 63,331 100,857,366
2024-07-19 15.7 16.17 15.62 15.83 -1.49% 94,154 149,845,686
2024-07-18 15.8 16.08 15.31 16.07 -2.01% 152,363 239,713,131
2024-07-17 17.3 17.4 16.4 16.4 -6.39% 181,957 305,511,458
2024-07-16 17.2 17.53 17.06 17.52 +2.52% 178,488 309,914,610
2024-07-15 17.28 17.35 16.85 17.09 -2.23% 133,524 228,074,664
2024-07-12 17.65 17.77 17.28 17.48 -5.21% 227,992 399,200,061
2024-07-11 18.1 18.84 17.85 18.44 +3.89% 338,097 618,906,535
2024-07-10 17.9 18.1 17.6 17.75 -1.33% 163,559 290,643,234
2024-07-09 16.66 17.99 16.5 17.99 +8.11% 243,682 423,963,451
2024-07-08 16.92 17.22 16.58 16.64 -2.52% 94,814 159,084,918
2024-07-05 16.66 17.21 16.25 17.07 +2.34% 118,454 199,072,813
2024-07-04 17 17.44 16.63 16.68 -3.02% 106,720 181,391,437
2024-07-03 17.5 17.68 16.96 17.2 -2.16% 130,811 225,296,110
2024-07-02 17.27 17.8 17.19 17.58 +2.33% 170,664 298,569,722
2024-07-01 17.28 17.63 16.6 17.18 -0.92% 135,216 229,916,960
2024-06-28 16.7 17.8 16.53 17.34 +4.08% 199,537 346,249,910
2024-06-27 16.45 17.61 16.34 16.66 +0.42% 192,055 325,993,302
2024-06-26 15.87 16.71 15.56 16.59 +4.27% 134,889 219,003,874
2024-06-25 16.28 16.43 15.7 15.91 -2.93% 108,356 173,620,524
2024-06-24 16.87 17.17 16.3 16.39 -4.71% 132,045 220,204,460
2024-06-21 17.24 17.46 16.82 17.2 -0.06% 128,744 220,785,238
2024-06-20 17.6 18.19 17.19 17.21 -2.93% 184,073 324,723,167
2024-06-19 18.02 18.2 17.58 17.73 -2.48% 165,883 295,726,098
2024-06-18 17.99 18.39 17.83 18.18 +1% 247,604 448,307,660
2024-06-17 17.18 18.65 17.1 18 +3.75% 324,246 579,470,185
2024-06-14 17.53 17.83 17.02 17.35 -1.81% 230,508 399,594,670
2024-06-13 18.49 18.85 17.59 17.67 -2.75% 372,394 672,559,210
2024-06-12 17.45 19.57 17.3 18.17 +11.4% 500,585 922,055,995
2024-06-11 16 16.4 15.14 16.31 -2.22% 245,183 384,813,452
2024-06-07 16.85 17.24 16.38 16.68 +1.46% 204,837 343,392,843
2024-06-06 17.53 18.03 16.27 16.44 -5.19% 290,661 495,393,509
2024-06-05 17.65 17.76 17.22 17.34 -2.31% 200,069 349,936,045
2024-06-04 18.39 18.47 17.4 17.75 -5.13% 295,684 523,575,606
2024-06-03 19.44 19.76 18.35 18.71 -4.35% 370,196 701,977,618
2024-05-31 20.35 21.56 19.46 19.56 -2.15% 514,817 1,052,050,526
2024-05-30 18.86 20.5 18.63 19.99 +1.99% 465,853 912,108,476
2024-05-29 17.2 20.28 17.2 19.6 +12.26% 495,764 938,065,882
2024-05-28 17.12 17.95 16.9 17.46 +1.16% 209,228 364,288,969
2024-05-27 17.92 17.95 16.81 17.26 -6.2% 256,576 444,100,512
2024-05-24 17.73 18.88 17.5 18.4 +4.55% 390,619 711,699,411
2024-05-23 17.66 18.49 17.12 17.6 +0.92% 325,681 576,371,881
2024-05-22 16.48 17.45 16.37 17.44 +4.06% 199,294 338,716,186
2024-05-21 16.14 16.96 15.97 16.76 +3.52% 140,078 232,789,240
2024-05-20 16.05 16.32 15.82 16.19 +0.87% 61,923 99,685,486
2024-05-17 15.76 16.1 15.68 16.05 +1.58% 63,413 101,109,953
2024-05-16 15.55 16.26 15.51 15.8 +1.94% 74,810 118,912,051
2024-05-15 15.6 15.84 15.45 15.5 -2.08% 52,856 82,576,979
2024-05-14 15.99 16.48 15.63 15.83 +2.06% 91,351 146,060,142
2024-05-13 15.75 15.98 15.27 15.51 -0.77% 61,338 96,173,492
2024-05-10 16.06 16.06 15.56 15.63 -2.43% 75,598 118,942,311
2024-05-09 15.96 16.4 15.96 16.02 -1.11% 106,941 172,519,503
2024-05-08 17.04 17.39 16.2 16.2 -0.8% 150,385 251,536,091
2024-05-07 16.46 16.84 16.19 16.33 -0.31% 90,105 147,847,553
2024-05-06 16.24 17.05 16.2 16.38 +4.87% 137,845 228,258,434
2024-04-30 15.69 15.87 15.42 15.62 +0.39% 76,151 119,108,806
2024-04-29 15.21 15.63 15.19 15.56 +1.57% 83,235 129,049,864
2024-04-26 14.83 15.51 14.8 15.32 +3.16% 103,150 158,014,823
2024-04-25 14.7 15.3 14.58 14.85 +3.48% 115,402 172,851,007
2024-04-24 13.8 14.37 13.79 14.35 +3.91% 62,857 89,186,814
2024-04-23 13.8 14 13.61 13.81 +0.95% 53,000 73,265,237
2024-04-22 13.5 13.8 13.03 13.68 -0.36% 54,249 73,231,586
2024-04-19 13.8 14.08 13.53 13.73 -1.79% 54,800 75,149,103
2024-04-18 14.16 14.37 13.78 13.98 -1.27% 62,967 88,602,488
2024-04-17 13.08 14.19 13.08 14.16 +10.63% 87,786 120,703,843
2024-04-16 13.9 13.9 12.72 12.8 -7.91% 86,344 112,748,425
2024-04-15 14.72 14.79 13.5 13.9 -5.05% 88,446 124,172,842
2024-04-12 14.8 15.06 14.6 14.64 -0.68% 57,231 84,833,456
2024-04-11 14.8 15.02 14.62 14.74 -0.07% 50,000 74,137,834
2024-04-10 15.4 15.4 14.58 14.75 -4.28% 65,622 97,350,666
2024-04-09 15.19 15.51 15.02 15.41 +1.31% 54,646 83,509,215
2024-04-08 15.95 15.96 15.17 15.21 -4.04% 54,114 83,499,459
2024-04-03 16.19 16.28 15.52 15.85 -2.52% 64,742 102,385,518
2024-04-02 16.5 16.52 16.11 16.26 -2.17% 72,305 117,768,020
2024-04-01 16.2 16.77 16.2 16.62 +2.91% 90,839 150,113,588
2024-03-29 15.76 16.3 15.44 16.15 +1.44% 106,393 168,535,594
2024-03-28 15.19 16.16 15.14 15.92 +2.71% 139,886 219,497,574
2024-03-27 16.48 16.57 15.43 15.5 -6.63% 84,206 134,005,382
2024-03-26 16.72 17.28 16.32 16.6 -3.15% 110,265 184,020,411
2024-03-25 17.67 18.17 17.14 17.14 -3.82% 111,382 197,343,100
2024-03-22 17.7 18.12 17.46 17.82 +0.06% 118,486 211,082,193
2024-03-21 18.07 18.19 17.66 17.81 -2.14% 99,823 178,402,600
2024-03-20 18.1 18.38 17.86 18.2 -0.11% 125,925 227,829,615
2024-03-19 18.45 18.82 18.2 18.22 -3.34% 178,753 329,707,292
2024-03-18 17.5 19.07 17.3 18.85 +7.47% 238,961 434,733,999
2024-03-15 17.21 17.56 16.94 17.54 +1.5% 85,858 148,785,040
2024-03-14 17.32 17.55 16.86 17.28 -2.04% 112,808 194,360,721
2024-03-13 17.93 18.35 17.52 17.64 -0.79% 140,681 252,346,973
2024-03-12 18.3 18.38 17.68 17.78 -3.16% 149,077 267,000,309
2024-03-11 17.19 18.52 17.11 18.36 +3.38% 200,901 356,472,917
2024-03-08 17.13 18.08 17.06 17.76 +3.32% 161,439 286,164,858
2024-03-07 18.27 18.46 17.15 17.19 -6.12% 200,768 355,469,617
2024-03-06 18.11 18.64 17.69 18.31 -3.38% 249,453 454,371,163
2024-03-05 16.83 19.01 16.58 18.95 +10.95% 341,208 619,753,260
2024-03-04 18 18.49 16.65 17.08 +5.04% 288,728 501,419,536
2024-03-01 15.05 17.5 15.05 16.26 +11.37% 241,898 394,238,785
2024-02-29 13.5 14.64 13.49 14.6 +6.88% 97,465 139,806,532
2024-02-28 15.37 15.7 13.63 13.66 -11.13% 152,073 222,378,471
2024-02-27 14.45 15.39 14.45 15.37 +5.06% 84,802 126,982,001
2024-02-26 14.49 15.02 14.21 14.63 +0.62% 84,283 123,412,547
2024-02-23 14.05 14.58 13.93 14.54 +3.12% 83,790 120,140,970
2024-02-22 13.7 14.15 13.62 14.1 +4.6% 88,296 123,230,337
2024-02-21 13.25 13.91 13.08 13.48 -0.44% 79,808 108,128,376
2024-02-20 13.17 13.91 12.83 13.54 +2.89% 82,152 110,309,413
2024-02-19 12.7 13.3 12.63 13.16 +5.53% 66,132 86,077,765
2024-02-08 11.43 12.49 10.99 12.47 +11.24% 82,922 98,118,446
2024-02-07 11.62 12.05 11.05 11.21 -3.28% 61,888 71,822,784
2024-02-06 10.69 11.96 10.1 11.59 +6.53% 69,420 76,993,825
2024-02-05 12.42 12.45 10.67 10.88 -12.4% 82,802 92,901,205
2024-02-02 13.21 13.46 11.86 12.42 -5.98% 64,112 81,157,035
2024-02-01 13.33 13.65 13 13.21 -1.27% 43,072 57,290,323
2024-01-31 14 14.39 13.3 13.38 -7.02% 56,915 78,395,460
2024-01-30 14.67 15.03 14.37 14.39 -3.55% 29,888 43,934,059
2024-01-29 15.64 16 14.86 14.92 -4.17% 38,896 59,026,220
2024-01-26 15.89 15.93 15.51 15.57 -1.39% 33,811 53,092,689
2024-01-25 15.3 15.85 15.02 15.79 +3.2% 47,307 73,475,028
2024-01-24 15.43 15.54 14.58 15.3 -0.52% 49,688 74,596,280
2024-01-23 15.26 15.65 15.07 15.38 -0.26% 39,922 61,389,750
2024-01-22 16.65 16.77 13.58 15.42 -6.72% 48,190 76,701,626
2024-01-19 16.6 16.88 16.51 16.53 -0.36% 36,391 60,686,850
2024-01-18 16.65 16.88 15.95 16.59 -1.07% 60,282 98,234,190
2024-01-17 17.28 17.38 16.76 16.77 -2.95% 28,859 49,318,191
2024-01-16 17.36 17.42 16.91 17.28 -0.06% 38,188 65,439,758
2024-01-15 17.2 17.51 17.1 17.29 -0.17% 25,072 43,500,077
2024-01-12 17.67 17.75 17.3 17.32 -2.53% 40,308 70,580,131
2024-01-11 17.33 17.93 17.33 17.77 +2.13% 43,320 76,972,544
2024-01-10 17.62 17.8 17.2 17.4 -2.52% 45,620 79,870,314
2024-01-09 18.04 18.36 17.56 17.85 -0.89% 64,962 116,172,242
2024-01-08 18.99 18.99 17.94 18.01 -6.2% 79,963 146,039,416
2024-01-05 19.85 20.03 19.05 19.2 -3.03% 72,426 141,037,482
2024-01-04 20.2 20.2 19.65 19.8 -1.98% 69,031 136,917,891
2024-01-03 20.51 20.58 19.95 20.2 -2.93% 105,449 213,001,362
2024-01-02 21.7 21.7 20.71 20.81 -3.16% 147,552 312,010,883

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

хЕЙцШОхЬ░ф║з 600708

2024年一季度

х┐Ех╛ЧчзСцКА 605298

2024年一季度

ш╢Ехг░чФ╡хнР 000823

2023年全年

ф╕нхЫ╜х╖ичЯ│ 600176

近期数据

ч┤лхдйчзСцКА 300280

近期数据

хНЧхНОцЬЯш┤з 603093

近半年

цЧехЗ║ф╕ЬцЦ╣ 603366

近半年

хНОц░СшВбф╗╜ 300345

近期数据

щЗСщ╛Щщ▒╝ 300999

近半年

ф╕Зх╣┤щЭТ 000789

2024年至今

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
元宇宙
芯片
区块链
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
虚拟现实

хРМшК▒щб║ (300033)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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