ф╕нш┐Ьц╡╖шГ╜ 600026

数据更新至:

添加到对比分析

11.49 -0.43%

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

11.49
-0.43% -0.05
11.56
开盘价
11.57
最高价
11.41
最低价
140,465
成交量
数据更新至: 2025-03-25

技术指标

11.56
MA5 (5日均线)
11.44
MA10 (10日均线)
11.37
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 11.56 11.57 11.41 11.49 -0.43% 140,465 160,893,973
2025-03-24 11.64 11.7 11.42 11.54 -0.86% 338,661 390,359,004
2025-03-21 11.67 11.89 11.6 11.64 -0.77% 467,729 548,615,205
2025-03-20 11.52 11.85 11.52 11.73 +2.99% 829,341 972,842,281
2025-03-19 11.49 11.49 11.37 11.39 -1.04% 230,033 262,226,109
2025-03-18 11.37 11.55 11.29 11.51 +1.23% 425,421 486,740,108
2025-03-17 11.35 11.44 11.33 11.37 +0.53% 273,673 311,265,175
2025-03-14 11.16 11.31 11.15 11.31 +1.34% 297,410 334,678,325
2025-03-13 11.26 11.26 11.13 11.16 -0.89% 254,716 284,471,030
2025-03-12 11.27 11.31 11.22 11.26 -0.44% 274,670 309,194,791
2025-03-11 11.23 11.31 11.2 11.31 -0.44% 220,546 248,034,329
2025-03-10 11.54 11.55 11.31 11.36 -1.47% 330,199 375,902,798
2025-03-07 11.18 11.61 11.15 11.53 +2.76% 595,034 679,145,021
2025-03-06 11.17 11.22 11.09 11.22 +0.45% 248,673 277,618,535
2025-03-05 11.19 11.25 11.12 11.17 -0.53% 188,665 210,532,393
2025-03-04 11.2 11.24 11.14 11.23 +0.27% 202,074 225,953,362
2025-03-03 11.18 11.24 11.11 11.2 +0.18% 195,273 218,254,781
2025-02-28 11.36 11.36 11.18 11.18 -1.84% 364,635 410,343,686
2025-02-27 11.37 11.4 11.29 11.39 +0.35% 318,896 361,539,131
2025-02-26 11.35 11.39 11.28 11.35 -0.44% 356,085 403,074,658
2025-02-25 11.35 11.55 11.31 11.4 -0.18% 339,626 387,679,110
2025-02-24 11.5 11.56 11.35 11.42 -1.21% 399,835 456,861,697
2025-02-21 11.7 11.71 11.5 11.56 -1.45% 410,622 474,484,194
2025-02-20 11.9 11.92 11.68 11.73 -1.68% 350,231 411,504,036
2025-02-19 11.92 12.03 11.87 11.93 +0.17% 259,409 309,106,113
2025-02-18 12.05 12.15 11.87 11.91 -1.08% 306,666 368,440,366
2025-02-17 12.01 12.1 11.87 12.04 -0.82% 436,597 521,539,687
2025-02-14 12.28 12.4 12.04 12.14 -1.62% 408,072 496,507,974
2025-02-13 12.52 12.6 12.34 12.34 -1.83% 359,766 446,828,847
2025-02-12 12.69 12.78 12.5 12.57 -1.8% 356,631 448,625,542
2025-02-11 12.7 13.13 12.66 12.8 +1.03% 551,024 711,476,818
2025-02-10 12.63 12.73 12.48 12.67 -0.16% 395,544 497,941,707
2025-02-07 12.57 12.75 12.44 12.69 +0.16% 315,921 398,393,896
2025-02-06 12.79 12.93 12.64 12.67 -1.17% 339,632 432,160,853
2025-02-05 12.6 12.93 12.6 12.82 +4.65% 628,482 804,154,072
2025-01-27 12.52 12.52 12.04 12.25 -3.54% 606,837 742,891,679
2025-01-24 12.8 12.85 12.67 12.7 -1.17% 287,644 366,448,709
2025-01-23 13.1 13.12 12.81 12.85 -0.77% 315,732 408,695,966
2025-01-22 12.81 13.09 12.77 12.95 -1.15% 275,817 357,071,519
2025-01-21 12.87 13.13 12.6 13.1 +1.16% 447,034 576,449,561
2025-01-20 13.39 13.46 12.91 12.95 -3.29% 650,179 848,320,033
2025-01-17 12.95 13.56 12.95 13.39 +1.67% 725,549 965,404,586
2025-01-16 13.16 13.44 12.9 13.17 +0.15% 667,168 875,561,475
2025-01-15 13.38 13.77 12.9 13.15 -0.83% 950,418 1,270,151,882
2025-01-14 12.84 13.5 12.82 13.26 +4.16% 949,468 1,259,753,598
2025-01-13 12.66 13.23 12.62 12.73 +5.03% 1,018,049 1,306,349,547
2025-01-10 12 12.76 11.98 12.12 +1.51% 771,154 954,166,099
2025-01-09 12.22 12.33 11.9 11.94 -5.54% 939,307 1,135,449,636
2025-01-08 12.1 12.75 12.1 12.64 +9.06% 1,496,688 1,881,421,384
2025-01-07 11.61 11.73 11.45 11.59 -0.86% 200,891 232,241,548
2025-01-06 11.55 11.85 11.43 11.69 +0.6% 281,936 328,310,110
2025-01-03 11.42 12.05 11.35 11.62 +2.47% 458,281 535,101,975
2025-01-02 11.71 11.84 11.27 11.34 -2.24% 288,022 330,604,885
2024-12-31 11.97 11.98 11.53 11.6 -2.93% 336,891 395,406,943
2024-12-30 12.05 12.09 11.85 11.95 -0.83% 250,779 299,466,941
2024-12-27 11.91 12.11 11.88 12.05 +1.09% 259,257 311,758,853
2024-12-26 11.99 12.03 11.8 11.92 -0.91% 266,346 316,712,286
2024-12-25 12.15 12.17 11.98 12.03 -1.15% 303,588 365,569,452
2024-12-24 12.02 12.19 11.85 12.17 +0.66% 436,698 527,585,166
2024-12-23 11.32 12.21 11.32 12.09 +6.8% 664,313 782,797,065
2024-12-20 11.57 11.58 11.27 11.32 -2.41% 388,859 443,437,495
2024-12-19 11.77 11.77 11.52 11.6 -2.27% 279,117 323,962,377
2024-12-18 11.86 11.92 11.82 11.87 +0.25% 248,948 294,973,249
2024-12-17 12.05 12.09 11.82 11.84 -1.66% 259,405 308,741,673
2024-12-16 12.2 12.24 11.98 12.04 -1.07% 275,508 332,942,872
2024-12-13 12.6 12.6 12.12 12.17 -5% 442,109 542,310,362
2024-12-12 12.75 12.82 12.68 12.81 +0.47% 257,702 328,631,123
2024-12-11 12.65 12.75 12.63 12.75 +0.47% 198,569 252,153,424
2024-12-10 12.92 13.01 12.66 12.69 -0.24% 339,833 434,332,432
2024-12-09 12.65 12.87 12.59 12.72 +0.55% 281,844 358,966,836
2024-12-06 12.5 12.65 12.47 12.65 +1.2% 213,682 268,888,852
2024-12-05 12.58 12.58 12.43 12.5 -0.56% 179,593 224,191,970
2024-12-04 12.6 12.73 12.51 12.57 -0.24% 220,398 278,508,948
2024-12-03 12.5 12.6 12.4 12.6 +0.88% 276,120 344,952,117
2024-12-02 12.49 12.55 12.42 12.49 -0.24% 250,830 312,912,242
2024-11-29 12.41 12.6 12.41 12.52 +0.48% 207,189 259,477,005
2024-11-28 12.58 12.58 12.43 12.46 -0.95% 162,938 203,172,256
2024-11-27 12.62 12.62 12.38 12.58 -0.08% 188,454 235,575,570
2024-11-26 12.5 12.63 12.39 12.59 +0.8% 183,237 230,112,219
2024-11-25 12.24 12.51 12.23 12.49 +1.05% 193,575 239,945,221
2024-11-22 12.77 12.77 12.36 12.36 -3.13% 318,876 400,137,994
2024-11-21 12.79 12.87 12.74 12.76 -0.62% 182,102 232,621,967
2024-11-20 12.77 12.84 12.71 12.84 +0.08% 240,244 306,665,934
2024-11-19 12.94 12.94 12.71 12.83 -0.93% 294,727 377,607,044
2024-11-18 12.96 13.1 12.83 12.95 +0.31% 348,390 452,131,612
2024-11-15 12.89 13.09 12.8 12.91 +0.16% 304,818 394,998,254
2024-11-14 13.04 13.2 12.87 12.89 -1.15% 354,555 461,789,539
2024-11-13 13.06 13.08 12.86 13.04 +0.08% 294,814 382,190,048
2024-11-12 12.88 13.26 12.87 13.03 +0.93% 535,087 700,247,521
2024-11-11 13 13.02 12.72 12.91 -1.22% 453,912 583,402,472
2024-11-08 13.22 13.28 13.03 13.07 -0.61% 475,464 624,516,908
2024-11-07 13.01 13.18 12.82 13.15 +0.61% 557,693 722,715,848
2024-11-06 13.15 13.29 13.05 13.07 -0.76% 399,841 524,413,021
2024-11-05 13.08 13.21 12.98 13.17 +0.77% 373,780 490,223,218
2024-11-04 13.22 13.26 13.01 13.07 -1.13% 366,157 479,248,542
2024-11-01 13.12 13.43 13.09 13.22 +0.99% 425,737 565,086,150
2024-10-31 13.15 13.2 12.98 13.09 -0.76% 308,202 403,447,556
2024-10-30 13.11 13.22 13.01 13.19 +0.23% 291,335 381,350,767
2024-10-29 13.51 13.56 13.13 13.16 -2.88% 391,217 519,275,329
2024-10-28 13.35 13.57 13.22 13.55 +1.65% 349,789 469,326,668
2024-10-25 13.1 13.37 13.06 13.33 +1.29% 297,601 394,022,695
2024-10-24 13.22 13.23 13.04 13.16 -1.64% 323,014 423,728,566
2024-10-23 13.45 13.5 13.17 13.38 -0.37% 438,966 585,804,295
2024-10-22 13.31 13.73 13.28 13.43 +0.98% 569,279 764,527,268
2024-10-21 13.8 13.8 13.16 13.3 +2.31% 920,705 1,230,995,873
2024-10-18 12.96 13.15 12.76 13 +0.78% 542,841 702,989,118
2024-10-17 13.71 13.82 12.88 12.9 -5.63% 488,312 647,815,129
2024-10-16 13.52 13.85 13.38 13.67 0% 318,113 435,911,196
2024-10-15 14.24 14.24 13.66 13.67 -4% 356,212 491,335,950
2024-10-14 14.1 14.28 13.85 14.24 +1.21% 395,722 556,367,808
2024-10-11 14.75 14.75 14 14.07 -4.93% 281,359 399,650,516
2024-10-10 14.45 15.2 14.44 14.8 +2.07% 379,474 560,540,231
2024-10-09 15.52 15.52 14.4 14.5 -7.99% 323,008 480,507,535
2024-10-08 17.41 17.41 14.95 15.76 -0.57% 688,760 1,103,747,083
2024-09-30 15 15.85 14.9 15.85 +7.9% 366,641 568,264,996
2024-09-27 14.34 14.8 14.25 14.69 +3.52% 232,938 338,778,518
2024-09-26 13.68 14.2 13.28 14.19 +3.35% 332,179 455,667,618
2024-09-25 13.66 14.15 13.66 13.73 +0.59% 223,835 310,833,710
2024-09-24 13.15 13.65 13.02 13.65 +4.44% 222,266 297,323,680
2024-09-23 13.1 13.29 12.91 13.07 -0.98% 195,462 256,918,556
2024-09-20 12.81 13.2 12.68 13.2 +4.18% 232,600 302,875,039
2024-09-19 12.85 12.95 12.51 12.67 -1.17% 161,313 204,668,909
2024-09-18 12.74 12.88 12.6 12.82 +1.67% 94,430 120,677,819
2024-09-13 12.77 12.99 12.61 12.61 -0.86% 119,018 152,482,629
2024-09-12 12.64 12.9 12.59 12.72 +0.63% 167,361 213,656,435
2024-09-11 12.64 12.68 12.12 12.64 -0.94% 316,411 392,201,176
2024-09-10 13.17 13.21 12.55 12.76 -2.52% 237,246 302,746,000
2024-09-09 13.21 13.35 12.95 13.09 -2.31% 171,970 224,864,113
2024-09-06 13.66 13.71 13.07 13.4 -1.62% 242,289 323,284,048
2024-09-05 13.76 13.86 13.35 13.62 -1.66% 154,815 211,052,156
2024-09-04 14.35 14.49 13.78 13.85 -4.28% 140,440 195,830,091
2024-09-03 14.43 14.56 14.34 14.47 +0.35% 74,985 108,209,334
2024-09-02 14.5 14.87 14.38 14.42 -1.23% 120,766 176,554,643
2024-08-30 14.67 14.84 14.3 14.6 -0.48% 232,969 339,947,222
2024-08-29 14.2 14.7 14.01 14.67 -0.07% 235,675 339,658,325
2024-08-28 14.98 15.11 14.52 14.68 -2% 104,857 154,547,775
2024-08-27 14.59 15.11 14.5 14.98 +2.67% 108,787 162,725,834
2024-08-26 14.8 14.93 14.51 14.59 -0.68% 97,324 142,873,762
2024-08-23 14.94 15.03 14.55 14.69 -1.94% 66,992 98,874,974
2024-08-22 14.86 15.03 14.64 14.98 +0.54% 125,076 186,724,011
2024-08-21 14.8 14.95 14.43 14.9 0% 120,222 176,971,902
2024-08-20 15.1 15.18 14.75 14.9 -1.97% 89,531 133,322,320
2024-08-19 14.86 15.33 14.8 15.2 +2.29% 121,771 185,127,201
2024-08-16 14.65 15.13 14.65 14.86 +2.48% 145,828 218,114,408
2024-08-15 14.32 14.56 14.17 14.5 +1.61% 93,118 134,601,366
2024-08-14 14.69 14.87 14.15 14.27 -3.25% 138,743 198,701,067
2024-08-13 14.97 15.02 14.63 14.75 -0.27% 65,148 96,192,956
2024-08-12 14.35 14.97 14.35 14.79 +2.07% 126,114 186,672,249
2024-08-09 14.36 14.55 14.28 14.49 +0.63% 122,167 176,205,315
2024-08-08 14.74 14.84 14.16 14.4 -2.7% 247,699 355,655,748
2024-08-07 14.7 14.95 14.61 14.8 +0.2% 105,514 155,887,218
2024-08-06 14.34 14.79 14.34 14.77 +2.93% 146,648 213,675,137
2024-08-05 14.92 14.92 14.11 14.35 -3.63% 216,421 311,412,711
2024-08-02 14.8 14.98 14.55 14.89 0% 109,444 162,310,509
2024-08-01 15.4 15.44 14.72 14.89 -3.31% 275,512 413,019,754
2024-07-31 14.78 15.46 14.6 15.4 +4.48% 214,096 323,561,059
2024-07-30 14.64 14.88 14.48 14.74 +0.41% 135,128 198,521,770
2024-07-29 14.76 14.9 14.4 14.68 -0.27% 194,718 284,112,898
2024-07-26 14.75 14.84 14.54 14.72 -0.27% 116,530 171,099,164
2024-07-25 14.79 14.89 14.52 14.76 +0.2% 157,962 232,169,506
2024-07-24 14.9 15.13 14.52 14.73 -1.47% 209,032 308,799,670
2024-07-23 14.65 15.31 14.65 14.95 +4.11% 334,449 502,225,273
2024-07-22 14.26 14.46 14.11 14.36 +0.7% 192,036 274,881,292
2024-07-19 14.2 14.26 13.9 14.26 +0.14% 147,368 207,878,714
2024-07-18 13.85 14.25 13.74 14.24 +2.15% 187,967 264,097,499
2024-07-17 13.9 14.07 13.7 13.94 -2.24% 215,982 300,440,603
2024-07-16 13.98 14.33 13.82 14.26 +2.15% 210,542 297,941,524
2024-07-15 14.1 14.24 13.88 13.96 -1.62% 245,893 344,870,008
2024-07-12 14.6 14.61 14.05 14.19 -2.61% 256,999 366,157,737
2024-07-11 14.57 14.83 14.44 14.57 +0.07% 206,634 303,036,922
2024-07-10 14.94 14.97 14.46 14.56 -2.35% 261,287 383,458,826
2024-07-09 15.2 15.2 14.83 14.91 -1.58% 212,051 316,682,993
2024-07-08 15.53 15.54 14.71 15.15 -2.88% 262,339 394,136,936
2024-07-05 15.55 15.72 15.31 15.6 -0.19% 120,962 187,439,982
2024-07-04 15.6 15.79 15.5 15.63 +1.17% 139,127 217,803,610
2024-07-03 15.85 15.9 15.39 15.45 -2.28% 143,889 223,382,781
2024-07-02 16.1 16.23 15.74 15.81 -1.25% 177,791 283,336,867
2024-07-01 15.7 16.1 15.7 16.01 +2.56% 147,318 234,793,449
2024-06-28 15.24 15.73 15.24 15.61 +2.56% 214,824 333,465,973
2024-06-27 15.45 15.56 15.21 15.22 -1.68% 177,975 272,780,569
2024-06-26 15.8 15.8 15.2 15.48 -1.96% 278,990 430,647,104
2024-06-25 15.85 15.97 15.63 15.79 -0.38% 158,218 249,805,748
2024-06-24 15.96 16.13 15.62 15.85 -1.92% 180,358 285,858,589
2024-06-21 16.56 16.58 15.91 16.16 -1.58% 187,080 301,290,502
2024-06-20 15.99 16.55 15.92 16.42 +3.27% 252,469 413,029,897
2024-06-19 16.1 16.17 15.8 15.9 -0.81% 172,021 274,009,706
2024-06-18 15.91 16.2 15.81 16.03 +1.07% 225,351 361,012,445
2024-06-17 16.18 16.43 15.78 15.86 -3.12% 409,435 654,256,154
2024-06-14 16.93 17.32 16.25 16.37 -3.48% 629,433 1,044,411,504
2024-06-13 17.1 17.56 16.72 16.96 -0.88% 265,286 453,604,946
2024-06-12 17.06 17.29 16.77 17.11 -0.12% 246,104 420,298,464
2024-06-11 18.47 18.49 16.75 17.13 -6.9% 399,611 691,100,694
2024-06-07 17.82 18.63 17.7 18.4 +2.74% 254,420 466,059,877
2024-06-06 17.44 18.44 17.44 17.91 +2.34% 243,871 440,124,121
2024-06-05 17.62 17.69 17.33 17.5 -0.68% 126,205 221,356,305
2024-06-04 17.52 17.75 17.14 17.62 +0.34% 204,165 356,838,160
2024-06-03 17.9 18 17.42 17.56 -0.34% 291,549 517,140,175
2024-05-31 18.3 18.33 17.39 17.62 -2.76% 201,593 355,323,537
2024-05-30 18.05 18.44 17.95 18.12 -0.17% 177,555 322,096,617
2024-05-29 18.15 18.38 17.75 18.15 -0.33% 136,404 247,116,534
2024-05-28 17.66 18.44 17.65 18.21 +1.96% 227,369 412,484,586
2024-05-27 17.4 17.98 17.36 17.86 +3.72% 209,529 372,936,169
2024-05-24 17.3 17.43 17.1 17.22 +0.12% 154,375 266,892,939
2024-05-23 17.15 17.54 17.1 17.2 -0.58% 162,594 282,077,067
2024-05-22 17.72 17.79 17.03 17.3 -2.81% 230,249 398,567,440
2024-05-21 17.48 17.89 17.45 17.8 +0.85% 156,861 278,074,877
2024-05-20 17.1 17.7 17.04 17.65 +3.7% 263,864 459,706,798
2024-05-17 17.01 17.19 16.8 17.02 +0.12% 167,310 283,936,101
2024-05-16 17.88 18.01 16.95 17 -4.87% 377,366 653,051,225
2024-05-15 17.8 18.09 17.65 17.87 -0.5% 175,141 312,965,475
2024-05-14 18.13 18.14 17.57 17.96 -0.88% 257,362 459,573,822
2024-05-13 17.07 18.2 16.99 18.12 +5.66% 394,766 701,227,354
2024-05-10 17.18 17.25 16.85 17.15 +0.82% 244,877 418,551,507
2024-05-09 16.52 17.18 16.4 17.01 +4.1% 359,233 605,612,289
2024-05-08 16 16.49 15.96 16.34 +1.74% 245,848 400,526,728
2024-05-07 16.4 16.7 16 16.06 -2.01% 264,510 430,970,690
2024-05-06 16.07 16.43 15.74 16.39 +2.89% 368,678 597,587,276
2024-04-30 15.77 16.25 15.62 15.93 +0.5% 349,172 556,193,182
2024-04-29 15.87 15.95 15.51 15.85 +0.57% 364,714 573,108,726
2024-04-26 16.1 16.21 15.61 15.76 -1.93% 360,082 569,713,073
2024-04-25 16.17 16.46 15.86 16.07 -0.62% 224,656 361,592,380
2024-04-24 15.92 16.19 15.81 16.17 +1.57% 212,808 341,500,838
2024-04-23 16.53 16.65 15.71 15.92 -3.57% 273,757 437,350,400
2024-04-22 16.53 17.02 16.45 16.51 -2.54% 337,465 564,212,921
2024-04-19 15.98 17.55 15.87 16.94 +5.81% 571,948 969,137,669
2024-04-18 16 16.11 15.49 16.01 -1.29% 318,314 503,749,934
2024-04-17 15.8 16.22 15.52 16.22 +2.53% 246,187 394,182,060
2024-04-16 16.72 16.96 15.69 15.82 -5.38% 392,646 639,282,427
2024-04-15 16.21 16.88 15.95 16.72 +3.47% 409,469 677,165,934
2024-04-12 15.91 16.5 15.82 16.16 +2.28% 409,014 662,544,730
2024-04-11 16.11 16.2 15.47 15.8 -1.92% 443,414 698,742,850
2024-04-10 16 16.3 15.77 16.11 -0.56% 347,717 555,630,617
2024-04-09 16.91 16.95 16 16.2 -5.15% 443,880 723,971,857
2024-04-08 17.28 17.34 16.62 17.08 -2.51% 362,424 617,660,379
2024-04-03 17.17 17.78 16.96 17.52 +2.94% 282,965 492,311,218
2024-04-02 16.64 17.32 16.62 17.02 +1.73% 303,472 514,453,426
2024-04-01 17.02 17.09 16.6 16.73 -0.59% 177,320 297,996,606
2024-03-29 15.9 17.03 15.82 16.83 +5.52% 282,971 468,616,544
2024-03-28 15.99 16.13 15.69 15.95 -0.31% 243,669 387,800,670
2024-03-27 16.32 16.8 15.98 16 -1.96% 198,134 324,248,006
2024-03-26 16.38 16.57 16.1 16.32 -0.18% 142,247 231,786,733
2024-03-25 16.09 16.86 15.73 16.35 +0.93% 297,459 485,013,665
2024-03-22 16.04 16.33 15.96 16.2 +0.06% 207,297 335,283,074
2024-03-21 16.15 16.35 15.5 16.19 +1.57% 343,851 548,305,071
2024-03-20 15.04 16.05 15.03 15.94 +5.35% 353,014 554,415,142
2024-03-19 15.2 15.62 15 15.13 +1.41% 281,681 429,413,427
2024-03-18 14.29 14.95 14.23 14.92 +4.48% 254,752 373,530,471
2024-03-15 14.39 14.57 14.03 14.28 -0.56% 167,724 239,484,302
2024-03-14 14.27 14.41 14.15 14.36 +1.7% 172,940 247,354,025
2024-03-13 14.15 14.33 14.06 14.12 -0.35% 103,569 146,705,893
2024-03-12 14.61 14.68 14.17 14.17 -3.67% 247,277 354,359,116
2024-03-11 14.6 14.72 14.38 14.71 +0.75% 196,468 286,540,100
2024-03-08 14.54 14.86 14.32 14.6 +0.41% 287,519 420,801,505
2024-03-07 14.22 14.75 14.16 14.54 +2.04% 349,129 506,506,613
2024-03-06 14.12 14.66 14.12 14.25 +0.99% 370,012 533,609,747
2024-03-05 14.2 14.25 13.74 14.11 -0.35% 280,579 392,552,097
2024-03-04 13.41 14.2 13.41 14.16 +4.73% 395,441 551,493,877
2024-03-01 13.78 13.8 13.29 13.52 -1.89% 324,300 437,374,601
2024-02-29 13.14 13.78 13.14 13.78 +3.53% 277,452 375,563,226
2024-02-28 13.56 13.64 13.25 13.31 -2.63% 188,626 253,963,153
2024-02-27 13.54 13.67 13.35 13.67 +0.22% 188,281 254,776,280
2024-02-26 13.73 13.8 13.48 13.64 -0.51% 169,103 231,088,141
2024-02-23 14.03 14.12 13.66 13.71 -3.04% 257,846 356,082,439
2024-02-22 13.9 14.15 13.84 14.14 +1% 192,041 269,318,223
2024-02-21 13.87 14.37 13.85 14 -0.85% 246,524 349,356,308
2024-02-20 13.94 14.33 13.83 14.12 +0.57% 275,269 388,111,371
2024-02-19 13.41 14.04 13.41 14.04 +7.67% 292,654 403,504,962
2024-02-08 12.91 13.11 12.7 13.04 +1.09% 172,556 223,109,676
2024-02-07 12.43 12.9 12.35 12.9 +3.78% 219,864 278,258,489
2024-02-06 12.18 12.56 11.8 12.43 +2.22% 269,426 330,453,281
2024-02-05 12.45 12.62 12 12.16 -4.55% 246,185 301,363,958
2024-02-02 12.7 12.83 12.18 12.74 -1.47% 361,325 447,833,179
2024-02-01 13.05 13.16 12.8 12.93 -1.9% 174,945 226,801,636
2024-01-31 13.34 13.55 13.13 13.18 -1.86% 144,880 193,458,220
2024-01-30 13.59 13.9 13.38 13.43 -2.26% 152,254 207,086,193
2024-01-29 13.6 14.1 13.53 13.74 +1.03% 265,520 366,565,168
2024-01-26 13.43 13.66 13.23 13.6 -0.15% 225,225 303,575,800
2024-01-25 13.34 13.68 13.11 13.62 +3.03% 291,794 390,780,208
2024-01-24 12.65 13.28 12.53 13.22 +2.72% 271,740 353,663,359
2024-01-23 12.65 13.06 12.47 12.87 +0.86% 177,001 226,669,304
2024-01-22 13.22 13.22 12.67 12.76 -3.99% 219,999 284,591,569
2024-01-19 13.55 13.64 13.19 13.29 -3.35% 179,959 240,562,244
2024-01-18 13.31 13.83 13.2 13.75 +2.69% 304,262 410,851,553
2024-01-17 13.9 14 13.37 13.39 -4.63% 212,543 289,509,168
2024-01-16 13.94 14.28 13.8 14.04 -0.35% 285,976 399,773,380
2024-01-15 13.17 14.34 13.17 14.09 +8.05% 650,496 901,981,104
2024-01-12 12.78 13.14 12.64 13.04 +4.65% 333,101 430,287,664
2024-01-11 12.28 12.48 12.19 12.46 +1.05% 133,210 164,978,777
2024-01-10 12.5 12.6 12.25 12.33 -1.44% 200,446 247,642,903
2024-01-09 12.65 12.78 12.39 12.51 -3.77% 276,204 346,998,505
2024-01-08 13.03 13.07 12.7 13 +1.72% 264,480 341,633,388
2024-01-05 12.88 13.24 12.68 12.78 -1.92% 244,702 317,385,027
2024-01-04 13.19 13.4 12.91 13.03 -0.15% 418,388 550,104,706
2024-01-03 12.81 13.24 12.75 13.05 +2.03% 425,170 556,280,735
2024-01-02 12.41 12.88 12.4 12.79 +4.49% 478,236 607,857,091

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

шИкхдйхоПхЫ╛ 688066

2024年至今

хНОшГЬхдйцИР 600410

2024年至今

ф╕ЬхоПшВбф╗╜ 603856

2024年至今

чФЯчЫКчзСцКА 600183

近期数据

хдйщУ╢цЬ║чФ╡ 300342

2024年至今

STшИЬхдй 600287

近三个月

щТвчаФч║│хЕЛ 300797

2024年至今

цМпщВжцЩ║шГ╜ 003028

2024年至今

хЕЙхдзшпБхИ╕ 601788

2023年全年

хКЫхРИх╛о 688589

2023年全年

热门概念板块

5G通信
生物医药
储能电池
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近半年

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