ф╕ншИ╣ц▒ЙхЕЙ 300847

数据更新至:

添加到对比分析

17.66 +0.28%

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

17.66
+0.28% +0.05
17.46
开盘价
17.95
最高价
17.31
最低价
46,375
成交量
数据更新至: 2025-03-25

技术指标

17.90
MA5 (5日均线)
17.99
MA10 (10日均线)
17.72
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 17.46 17.95 17.31 17.66 +0.28% 46,375 82,119,399
2025-03-24 18.24 18.24 17.18 17.61 -3.72% 110,899 195,201,512
2025-03-21 17.86 18.77 17.81 18.29 +1.39% 138,228 254,751,869
2025-03-20 17.88 18.31 17.75 18.04 +0.89% 64,723 117,016,441
2025-03-19 18 18.11 17.82 17.88 -0.78% 48,334 86,790,396
2025-03-18 18.18 18.29 17.99 18.02 -0.83% 73,045 132,209,574
2025-03-17 18.25 18.72 18.15 18.17 -0.98% 110,418 203,258,704
2025-03-14 17.9 18.42 17.7 18.35 +1.72% 131,421 237,777,208
2025-03-13 17.77 18.13 17.49 18.04 +1.23% 86,457 153,903,170
2025-03-12 17.75 17.95 17.71 17.82 -0.45% 57,982 103,236,795
2025-03-11 17.44 18 17.36 17.9 +1.3% 76,559 135,934,101
2025-03-10 17.5 17.88 17.48 17.67 +0.63% 56,043 99,124,998
2025-03-07 17.65 17.97 17.46 17.56 -0.73% 66,916 118,552,096
2025-03-06 17.64 17.76 17.52 17.69 +0.34% 65,174 114,944,268
2025-03-05 17.62 17.85 17.4 17.63 -0.23% 63,259 111,191,000
2025-03-04 16.85 17.75 16.85 17.67 +4.19% 89,163 155,746,561
2025-03-03 16.81 17.24 16.74 16.96 +1.25% 42,847 73,109,698
2025-02-28 17.26 17.37 16.7 16.75 -3.74% 44,410 75,505,926
2025-02-27 17.25 17.53 17.06 17.4 +0.17% 60,823 105,377,447
2025-02-26 17.16 17.45 17.11 17.37 +1.34% 51,706 89,371,131
2025-02-25 17 17.33 16.89 17.14 -0.35% 52,087 89,367,880
2025-02-24 17.1 17.26 16.99 17.2 +1.18% 50,014 85,806,369
2025-02-21 16.91 17.05 16.76 17 +0.35% 46,567 78,778,795
2025-02-20 16.96 16.98 16.8 16.94 -0.18% 33,658 56,889,970
2025-02-19 16.54 16.99 16.53 16.97 +2.72% 43,858 73,824,936
2025-02-18 17.22 17.22 16.4 16.52 -4.01% 52,834 88,901,396
2025-02-17 17.15 17.29 17.1 17.21 +0.41% 39,787 68,500,176
2025-02-14 17.12 17.21 17.01 17.14 +0.06% 33,132 56,696,043
2025-02-13 17.35 17.45 17.11 17.13 -1.15% 35,932 62,108,408
2025-02-12 17.26 17.37 17.21 17.33 +0.17% 41,791 72,247,224
2025-02-11 17.4 17.42 17.17 17.3 -0.57% 33,194 57,394,448
2025-02-10 17.2 17.44 17.17 17.4 +1.58% 49,103 85,112,615
2025-02-07 17.18 17.33 16.93 17.13 +0.23% 58,502 100,370,263
2025-02-06 16.77 17.09 16.63 17.09 +2.21% 41,889 70,835,780
2025-02-05 16.65 16.83 16.65 16.72 +0.78% 29,204 48,868,757
2025-01-27 16.88 16.96 16.59 16.59 -1.25% 31,288 52,486,264
2025-01-24 16.79 16.8 16.62 16.8 +0.66% 37,027 62,018,980
2025-01-23 16.8 16.99 16.68 16.69 +0.36% 44,247 74,581,725
2025-01-22 16.73 16.75 16.55 16.63 -0.72% 27,545 45,836,206
2025-01-21 16.73 16.89 16.5 16.75 +0.06% 30,920 51,408,807
2025-01-20 16.78 16.84 16.64 16.74 +0.9% 30,847 51,610,115
2025-01-17 16.48 16.7 16.44 16.59 -0.06% 32,158 53,285,948
2025-01-16 16.5 16.75 16.3 16.6 +0.85% 50,393 83,461,154
2025-01-15 16.5 16.69 16.39 16.46 -0.54% 36,216 59,922,957
2025-01-14 15.88 16.56 15.81 16.55 +4.48% 55,813 91,006,612
2025-01-13 15.58 15.97 15.32 15.84 +1.21% 35,350 55,576,105
2025-01-10 16.12 16.28 15.63 15.65 -3.45% 40,592 65,000,949
2025-01-09 16.12 16.42 16.12 16.21 -0.61% 42,596 69,278,826
2025-01-08 16.26 16.45 15.78 16.31 +0.25% 55,414 89,610,594
2025-01-07 16.01 16.28 15.91 16.27 +1.12% 40,106 64,721,517
2025-01-06 16.07 16.13 15.7 16.09 +1.19% 43,049 68,683,910
2025-01-03 16.61 16.68 15.85 15.9 -3.81% 57,847 93,812,163
2025-01-02 17.16 17.26 16.28 16.53 -3.56% 72,409 121,367,693
2024-12-31 17.99 17.99 17.12 17.14 -4.46% 82,528 144,741,768
2024-12-30 18.39 18.86 17.83 17.94 -3.39% 108,663 197,911,845
2024-12-27 18.8 19.25 18.5 18.57 -2.06% 122,797 232,069,843
2024-12-26 18.32 18.97 18.26 18.96 +2.32% 108,612 203,748,763
2024-12-25 18.9 19.23 18.21 18.53 -3.49% 128,572 239,742,860
2024-12-24 18.45 19.35 18.35 19.2 +2.51% 197,994 377,307,819
2024-12-23 18.01 19.99 17.89 18.73 +3.31% 197,906 371,861,162
2024-12-20 17.92 18.33 17.92 18.13 +0.89% 61,106 110,943,416
2024-12-19 17.6 18.28 17.5 17.97 -0.83% 91,139 163,227,500
2024-12-18 17.78 18.93 17.7 18.12 +3.54% 123,160 227,074,360
2024-12-17 17.88 18.19 17.5 17.5 -2.07% 55,927 99,747,156
2024-12-16 17.97 18.04 17.69 17.87 -0.72% 36,022 64,371,735
2024-12-13 18.45 18.45 17.98 18 -2.65% 59,721 108,237,573
2024-12-12 18.52 18.65 18.34 18.49 -0.16% 54,316 100,393,538
2024-12-11 18.32 18.55 18.28 18.52 +0.43% 45,784 84,336,713
2024-12-10 18.69 18.84 18.4 18.44 +0.71% 73,179 136,108,759
2024-12-09 18.6 18.64 18.14 18.31 -2.76% 86,407 158,651,863
2024-12-06 18.64 19.32 18.5 18.83 +4.03% 159,147 301,680,084
2024-12-05 17.9 18.19 17.85 18.1 +1% 41,280 74,605,596
2024-12-04 18.18 18.24 17.81 17.92 -1.43% 48,243 86,956,665
2024-12-03 18.18 18.33 18.03 18.18 -0.49% 47,830 86,984,311
2024-12-02 17.97 18.35 17.92 18.27 +1.95% 61,842 112,259,188
2024-11-29 17.76 18.07 17.5 17.92 +1.13% 55,613 99,271,904
2024-11-28 17.83 17.98 17.67 17.72 -0.84% 47,107 84,008,729
2024-11-27 17.5 17.88 16.99 17.87 +2.23% 61,226 106,791,847
2024-11-26 17.71 17.91 17.45 17.48 -1.58% 44,020 77,856,889
2024-11-25 17.73 17.9 17.39 17.76 +0.51% 52,894 93,060,982
2024-11-22 18.25 18.48 17.65 17.67 -3.65% 81,853 148,819,916
2024-11-21 18.55 18.55 18.04 18.34 -0.92% 59,079 108,379,565
2024-11-20 18.31 18.6 18.21 18.51 +0.82% 64,936 119,686,615
2024-11-19 18.12 18.36 17.77 18.36 +1.21% 65,703 118,935,376
2024-11-18 18.42 18.79 17.7 18.14 -1.2% 87,545 159,844,755
2024-11-15 19.12 19.34 18.32 18.36 -4.18% 88,481 166,566,401
2024-11-14 19.5 19.98 19.1 19.16 -3.23% 82,214 160,136,928
2024-11-13 19.4 20.05 19.21 19.8 +1.43% 120,581 238,516,475
2024-11-12 20.33 20.35 19.28 19.52 -3.46% 150,519 297,440,487
2024-11-11 20.13 20.38 19.8 20.22 +0.85% 146,698 295,338,418
2024-11-08 20.58 20.99 19.97 20.05 -1.81% 182,952 374,843,682
2024-11-07 20.15 20.42 19.87 20.42 -1.69% 190,283 384,641,027
2024-11-06 19.58 20.96 19.43 20.77 +5.49% 304,671 614,133,367
2024-11-05 18.8 19.8 18.79 19.69 +3.41% 200,810 393,161,326
2024-11-04 18.72 19.58 18.07 19.04 +1.66% 144,902 272,351,306
2024-11-01 18.6 20 17.84 18.73 +0.81% 226,586 430,123,653
2024-10-31 18.5 18.8 18.38 18.58 -0.43% 104,572 194,272,857
2024-10-30 18.61 18.97 18.28 18.66 -1.17% 121,532 225,959,301
2024-10-29 19.58 20.08 18.8 18.88 -3.77% 154,825 300,093,212
2024-10-28 19.15 19.79 19.07 19.62 +2.4% 142,293 277,215,679
2024-10-25 19.14 19.48 19.04 19.16 +0.63% 125,747 241,825,729
2024-10-24 19.36 19.48 18.95 19.04 -3.55% 136,319 260,476,652
2024-10-23 19.06 20.5 19 19.74 +2.55% 238,897 471,484,135
2024-10-22 19.33 19.52 18.6 19.25 -2.53% 193,813 369,885,447
2024-10-21 19.18 20.25 18.92 19.75 +4.33% 256,804 503,048,736
2024-10-18 18.52 19.65 17.86 18.93 +0.96% 234,384 435,924,688
2024-10-17 18.7 19.27 18.48 18.75 +0.37% 186,399 351,605,456
2024-10-16 18.96 19.26 18.33 18.68 -5.66% 231,817 436,140,862
2024-10-15 18.73 21.5 18.62 19.8 +1.96% 379,980 748,640,604
2024-10-14 17.92 19.99 17.92 19.42 +7.83% 318,698 610,327,166
2024-10-11 19 20.1 17.62 18.01 -11.76% 373,702 705,084,434
2024-10-10 17.47 20.41 17.02 20.41 +19.99% 468,192 915,892,164
2024-10-09 19 19 17 17.01 -14.48% 193,195 348,696,197
2024-10-08 21.07 21.07 18.35 19.89 +12.69% 290,365 566,933,555
2024-09-30 16.36 18 15.78 17.65 +13.07% 257,255 433,606,140
2024-09-27 15.14 15.81 14.94 15.61 +4.28% 161,109 247,355,714
2024-09-26 14.69 14.97 14.5 14.97 +1.49% 101,160 149,001,496
2024-09-25 14.5 14.97 14.49 14.75 +1.79% 128,089 189,581,070
2024-09-24 14.19 14.51 13.95 14.49 +1.68% 101,325 144,904,231
2024-09-23 13.98 14.25 13.79 14.25 +1.42% 65,708 92,497,383
2024-09-20 14.43 14.63 13.9 14.05 -3.64% 111,158 157,315,426
2024-09-19 14.86 14.87 14.12 14.58 -3.89% 132,340 191,297,821
2024-09-18 14.91 15.29 14.38 15.17 -1.56% 112,094 166,806,480
2024-09-13 14.93 15.58 14.72 15.41 +3.56% 174,716 267,024,966
2024-09-12 14.85 15.18 14.71 14.88 +1.22% 123,039 183,833,961
2024-09-11 14.79 15.09 14.5 14.7 -1.08% 108,132 158,965,845
2024-09-10 14.24 15.98 14.18 14.86 +6.07% 175,854 264,038,541
2024-09-09 13.72 14.07 13.6 14.01 +0.57% 66,199 91,993,582
2024-09-06 13.85 14.3 13.83 13.93 +0.07% 83,268 116,861,708
2024-09-05 14.11 14.33 13.81 13.92 -3.2% 97,663 136,457,321
2024-09-04 13.81 14.92 13.81 14.38 -0.14% 146,613 209,559,435
2024-09-03 14.28 15.3 14.28 14.4 +9.09% 192,946 282,695,523
2024-09-02 13.62 13.77 13.2 13.2 -3.37% 44,736 59,877,911
2024-08-30 13.45 13.88 13.42 13.66 +1.19% 41,562 56,984,235
2024-08-29 13.35 13.6 13.21 13.5 +1.2% 25,385 34,113,451
2024-08-28 13.27 13.53 13.27 13.34 +0.08% 21,921 29,346,612
2024-08-27 13.77 13.79 13.26 13.33 -3.55% 32,862 44,254,252
2024-08-26 13.7 13.87 13.68 13.82 +0.58% 22,186 30,579,219
2024-08-23 13.72 13.92 13.52 13.74 +0.22% 46,084 63,200,920
2024-08-22 14.28 14.4 13.66 13.71 -4.46% 66,438 92,717,967
2024-08-21 14.42 14.55 14.27 14.35 -1.17% 33,857 48,720,469
2024-08-20 14.9 14.97 14.44 14.52 -2.55% 63,423 92,528,189
2024-08-19 14.27 15.2 14.23 14.9 +4.34% 117,788 174,196,910
2024-08-16 14.25 14.39 14.14 14.28 +0.63% 39,160 55,859,176
2024-08-15 13.95 14.26 13.95 14.19 +2.53% 47,545 67,084,356
2024-08-14 13.99 14.06 13.82 13.84 -1.35% 23,418 32,697,743
2024-08-13 13.9 14.11 13.86 14.03 +0.72% 24,650 34,437,831
2024-08-12 13.89 13.94 13.63 13.93 +0.58% 22,671 31,313,052
2024-08-09 14.15 14.22 13.84 13.85 -1.77% 22,850 32,042,574
2024-08-08 14.31 14.4 13.97 14.1 -1.4% 27,812 39,224,540
2024-08-07 14.32 14.48 14.19 14.3 +0.14% 32,099 46,068,342
2024-08-06 13.98 14.35 13.88 14.28 +3.4% 44,467 62,870,138
2024-08-05 14.25 14.5 13.8 13.81 -3.76% 50,107 70,893,804
2024-08-02 14.4 14.7 14.32 14.35 -1.24% 41,380 59,985,193
2024-08-01 14.49 14.71 14.41 14.53 +0.14% 47,778 69,731,773
2024-07-31 14.16 14.54 14.15 14.51 +2.11% 52,274 75,206,063
2024-07-30 14.04 14.29 13.94 14.21 +0.21% 36,530 51,583,251
2024-07-29 14.12 14.5 14.09 14.18 +0.78% 52,758 75,481,190
2024-07-26 13.68 14.09 13.68 14.07 +2.48% 32,502 45,427,760
2024-07-25 13.55 13.83 13.35 13.73 +0.37% 28,805 39,115,083
2024-07-24 13.68 14.12 13.64 13.68 -0.73% 30,997 42,849,023
2024-07-23 14.19 14.23 13.78 13.78 -2.89% 29,402 41,191,805
2024-07-22 14.11 14.37 14.01 14.19 +0.5% 36,604 52,051,509
2024-07-19 13.8 14.17 13.79 14.12 +1.51% 33,606 47,170,595
2024-07-18 13.6 13.95 13.43 13.91 +1.46% 34,958 48,042,164
2024-07-17 13.91 13.96 13.7 13.71 -1.44% 21,454 29,617,249
2024-07-16 13.71 13.91 13.63 13.91 +0.87% 23,490 32,350,209
2024-07-15 13.91 14.03 13.71 13.79 -1.15% 21,004 29,018,691
2024-07-12 14.14 14.14 13.87 13.95 -0.99% 26,240 36,689,524
2024-07-11 14.03 14.18 13.93 14.09 +2.25% 32,886 46,324,444
2024-07-10 13.74 14.05 13.71 13.78 -0.65% 28,433 39,556,296
2024-07-09 13.54 13.87 13.35 13.87 +2.66% 35,603 48,550,137
2024-07-08 13.9 13.95 13.47 13.51 -2.95% 25,980 35,430,727
2024-07-05 13.76 13.98 13.54 13.92 +1.24% 23,015 31,709,353
2024-07-04 14.11 14.25 13.69 13.75 -2.55% 30,210 42,035,040
2024-07-03 14.37 14.44 14.11 14.11 -2.01% 30,594 43,431,800
2024-07-02 14.39 14.59 14.33 14.4 -0.48% 30,273 43,734,183
2024-07-01 14.33 14.51 14.22 14.47 -0.14% 42,969 61,718,511
2024-06-28 13.95 14.8 13.9 14.49 +2.33% 76,186 110,375,353
2024-06-27 14.13 14.79 14.01 14.16 -0.21% 58,844 84,295,847
2024-06-26 13.77 14.23 13.6 14.19 +3.05% 42,032 58,795,999
2024-06-25 13.88 14.02 13.57 13.77 -0.79% 33,403 46,082,151
2024-06-24 14.46 14.52 13.84 13.88 -4.6% 48,927 68,919,139
2024-06-21 14.47 14.63 14.32 14.55 +0.55% 27,442 39,775,934
2024-06-20 14.85 14.94 14.44 14.47 -2.43% 45,477 66,748,613
2024-06-19 15.11 15.16 14.82 14.83 -1.85% 42,442 63,358,235
2024-06-18 14.94 15.18 14.9 15.11 +1.55% 43,692 65,760,024
2024-06-17 14.91 15.03 14.81 14.88 -1.06% 29,949 44,733,727
2024-06-14 14.95 15.1 14.85 15.04 +0.47% 33,681 50,489,477
2024-06-13 14.98 15.14 14.94 14.97 -0.07% 38,992 58,582,537
2024-06-12 14.75 15.12 14.75 14.98 +0.88% 42,773 64,127,786
2024-06-11 14.76 14.92 14.53 14.85 -0.67% 51,049 75,016,382
2024-06-07 14.73 15.52 14.71 14.95 +2.4% 68,642 103,282,730
2024-06-06 15.52 15.56 14.56 14.6 -6.05% 92,248 137,198,902
2024-06-05 15.75 16.07 15.52 15.54 -2.63% 65,692 103,845,394
2024-06-04 15.68 16.02 15.63 15.96 +2.11% 71,966 114,127,169
2024-06-03 15.55 15.85 15.33 15.63 +0.06% 55,534 86,551,587
2024-05-31 15.41 15.8 15.41 15.62 +0.64% 48,636 76,032,335
2024-05-30 15.35 15.97 15.33 15.52 0% 63,153 98,837,249
2024-05-29 15.58 15.84 15.45 15.52 +0.26% 41,775 65,144,450
2024-05-28 15.59 15.76 15.48 15.48 -1.71% 45,480 71,069,884
2024-05-27 15.93 15.99 15.36 15.75 -1.13% 69,380 108,319,727
2024-05-24 16.6 16.64 15.85 15.93 -4.78% 120,179 194,482,632
2024-05-23 16.52 17.16 16.3 16.73 +1.89% 161,884 272,174,387
2024-05-22 16.39 16.59 16.29 16.42 -0.24% 61,827 101,708,888
2024-05-21 16.64 16.78 16.35 16.46 -2.14% 79,239 130,904,311
2024-05-20 16.07 17.49 16.01 16.82 +4.41% 142,020 239,068,167
2024-05-17 15.92 16.13 15.82 16.11 +0.88% 53,602 85,668,676
2024-05-16 16.01 16.23 15.93 15.97 -0.25% 68,132 109,342,830
2024-05-15 16.61 16.72 15.95 16.01 -4.19% 111,687 180,681,469
2024-05-14 16.89 17.27 16.67 16.71 -1.82% 102,652 173,671,495
2024-05-13 17.15 17.39 16.7 17.02 -2.24% 114,020 194,511,992
2024-05-10 17 17.5 16.85 17.41 +1.4% 168,457 290,047,735
2024-05-09 16.68 17.22 16.54 17.17 +3.43% 140,919 239,522,370
2024-05-08 16.93 17.05 16.46 16.6 -2.75% 91,847 153,168,317
2024-05-07 16.69 17.19 16.61 17.07 +1.79% 123,387 209,731,002
2024-05-06 16.5 16.86 16.42 16.77 +2.57% 99,748 166,497,114
2024-04-30 16.96 17.09 16.26 16.35 -3.54% 123,120 204,628,971
2024-04-29 16.71 17.43 16.47 16.95 0% 166,162 281,137,882
2024-04-26 16.77 17.16 16.63 16.95 -0.82% 168,113 284,131,682
2024-04-25 16.27 17.3 16.1 17.09 +4.98% 191,062 320,230,093
2024-04-24 16.22 16.42 15.93 16.28 +0.37% 125,613 203,358,089
2024-04-23 16.81 16.9 16 16.22 -5.92% 174,236 284,405,971
2024-04-22 16.48 18.08 16.42 17.24 +3.17% 248,631 432,003,750
2024-04-19 15.93 17.27 15.82 16.71 +3.34% 221,470 370,452,385
2024-04-18 16.17 16.76 15.91 16.17 -1.88% 172,120 280,847,340
2024-04-17 15.08 16.71 15.08 16.48 +4.24% 209,258 336,416,411
2024-04-16 15.96 17.26 15.59 15.81 -2.65% 270,924 447,427,083
2024-04-15 14.56 17 14.47 16.24 +11.85% 243,945 390,509,135
2024-04-12 14.8 14.9 14.45 14.52 -1.69% 31,594 46,399,946
2024-04-11 14.6 15.09 14.52 14.77 +0.07% 35,044 52,215,028
2024-04-10 15.26 15.34 14.65 14.76 -4.47% 59,290 88,594,610
2024-04-09 15.05 15.46 14.73 15.45 +2.52% 54,689 82,422,297
2024-04-08 15.1 15.54 14.8 15.07 -0.72% 52,351 79,554,318
2024-04-03 15.32 15.58 15.08 15.18 -1.62% 56,278 86,294,350
2024-04-02 15.51 15.71 15.26 15.43 -1.28% 54,305 84,260,191
2024-04-01 15.44 15.69 15.3 15.63 +0.9% 64,611 99,929,637
2024-03-29 14.79 16.18 14.78 15.49 +4.73% 106,895 166,337,376
2024-03-28 14.41 15.05 14.41 14.79 +2.78% 54,873 81,184,140
2024-03-27 15.09 15.1 14.39 14.39 -4.64% 43,092 63,516,723
2024-03-26 15.42 15.55 14.88 15.09 -2.01% 62,085 93,995,118
2024-03-25 15.83 16.11 15.36 15.4 -3.87% 64,782 102,296,891
2024-03-22 16.35 16.4 15.7 16.02 -2.61% 97,737 156,435,987
2024-03-21 15.94 16.5 15.82 16.45 +3.2% 133,690 217,167,312
2024-03-20 15.77 16.12 15.77 15.94 0% 63,447 101,246,980
2024-03-19 15.71 16.23 15.56 15.94 +1.21% 113,184 180,400,759
2024-03-18 15.42 15.82 15.4 15.75 +2.21% 79,716 125,127,730
2024-03-15 15.45 15.51 15.12 15.41 -0.06% 52,733 80,712,686
2024-03-14 15.98 15.99 15.23 15.42 -4.04% 96,972 151,398,589
2024-03-13 15.81 16.1 15.59 16.07 +0.75% 96,524 153,309,849
2024-03-12 15.82 16.06 15.68 15.95 +0.5% 75,295 119,253,663
2024-03-11 15.56 15.88 15.43 15.87 -0.38% 87,628 137,131,192
2024-03-08 16.4 16.4 15.69 15.93 +2.12% 95,157 151,883,754
2024-03-07 16 16.32 15.59 15.6 -2.5% 92,444 147,362,684
2024-03-06 15.97 16.15 15.7 16 -0.99% 105,658 168,321,991
2024-03-05 16.44 16.75 16.07 16.16 -2.88% 119,591 195,760,618
2024-03-04 16.61 16.92 16.43 16.64 -0.36% 137,892 229,784,817
2024-03-01 16.88 17.09 16.29 16.7 -1.18% 161,365 267,994,580
2024-02-29 15.6 17.2 15.6 16.9 +4.13% 216,590 359,175,362
2024-02-28 16.5 17.8 16.15 16.23 -1.76% 261,190 442,672,117
2024-02-27 15.85 16.52 15.72 16.52 +3.25% 158,545 254,623,051
2024-02-26 16.16 16.91 15.89 16 -0.99% 172,566 280,367,673
2024-02-23 15.82 16.33 15.76 16.16 +1.96% 158,864 254,473,168
2024-02-22 15.28 16.22 15.27 15.85 +1.47% 151,861 239,668,029
2024-02-21 14.8 16.78 14.55 15.62 +3.58% 200,939 314,208,003
2024-02-20 14.65 15.27 14.04 15.08 +2.52% 164,624 242,032,478
2024-02-19 14.16 14.94 14.11 14.71 +3.96% 147,351 214,443,966
2024-02-08 13.26 14.26 13.23 14.15 +7.12% 149,593 207,486,746
2024-02-07 13.61 14.27 13 13.21 -3.72% 174,730 240,251,364
2024-02-06 13.3 14.51 12.3 13.72 -0.8% 192,069 253,230,877
2024-02-05 15.1 15.38 13.8 13.83 -13.45% 193,867 281,280,506
2024-02-02 15.97 17.12 15.7 15.98 -0.5% 221,126 365,433,718
2024-02-01 16.5 16.96 15.84 16.06 -5.92% 214,397 351,230,638
2024-01-31 17 17.99 16.85 17.07 -2.12% 246,002 428,242,961
2024-01-30 16.75 18.5 16.63 17.44 +1.99% 282,655 497,510,105
2024-01-29 16.3 18.99 16.3 17.1 +4.91% 348,162 606,325,714
2024-01-26 16.34 16.85 15.95 16.3 -3.78% 216,941 354,074,052
2024-01-25 14.27 17.09 14.14 16.94 +17.72% 255,599 399,739,801
2024-01-24 13.22 15.02 13.06 14.39 +9.35% 146,305 206,587,089
2024-01-23 13.11 13.28 12.94 13.16 +0.15% 46,417 60,880,004
2024-01-22 14.01 14.2 13.03 13.14 -6.54% 45,705 61,986,732
2024-01-19 14.15 14.35 14.05 14.06 -0.85% 37,044 52,481,739
2024-01-18 14.41 14.58 13.86 14.18 -2.21% 63,966 90,105,860
2024-01-17 14.97 15.06 14.5 14.5 -3.72% 29,478 43,401,246
2024-01-16 15.2 15.3 14.77 15.06 -0.92% 36,113 54,120,606
2024-01-15 15.5 15.65 15.15 15.2 -2.69% 37,080 56,895,028
2024-01-12 15.53 15.9 15.51 15.62 0% 39,413 61,809,551
2024-01-11 15 15.66 14.98 15.62 +3.44% 42,951 66,160,816
2024-01-10 15.6 15.68 15.01 15.1 -3.82% 57,925 88,120,240
2024-01-09 15.85 16.16 15.45 15.7 -1.01% 52,746 83,297,215
2024-01-08 16.33 16.69 15.84 15.86 -2.94% 49,919 80,984,122
2024-01-05 16.77 16.85 16.23 16.34 -2.62% 39,808 65,626,479
2024-01-04 17.1 17.19 16.66 16.78 -2.39% 44,136 74,469,291
2024-01-03 17.3 17.45 17.01 17.19 -1.66% 49,199 84,699,532
2024-01-02 17.38 17.94 17.36 17.48 +0.58% 71,624 126,135,419

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

щЗСхБеч▒│ф╕Ъ 600127

2023年全年

хЕ▒ш┐ЫшВбф╗╜ 603118

2024年一季度

ц╖▒хЬ│цЦ░цШЯ 603978

近半年

чИ▒чзСчзСцКА 688092

2024年一季度

ф╜│шопщгЮщ╕┐ 300213

近期数据

шБФц│░чОпф┐Э 603797

2022-2023两年

STцЩпх│░ 000908

2022-2023两年

цпПцЧеф║ТхКи 300766

2024年至今

хЕЖцЧечзСцКА 300333

2022-2023两年

ч▓╛х╖ещТвцЮД 600496

近半年

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
区块链
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

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