ф╕ншИ╣чзСцКА 600072

数据更新至:

添加到对比分析

13.89 -2.80%

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

13.89
-2.8% -0.4
14.04
开盘价
14.24
最高价
13.82
最低价
270,297
成交量
数据更新至: 2025-03-25

技术指标

13.80
MA5 (5日均线)
13.56
MA10 (10日均线)
13.11
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 14.04 14.24 13.82 13.89 -2.8% 270,297 378,061,966
2025-03-24 14.36 14.42 13.75 14.29 +1.2% 721,933 1,018,617,742
2025-03-21 13.7 14.47 13.61 14.12 +4.13% 993,698 1,405,969,063
2025-03-20 13.11 13.73 13.02 13.56 +3.35% 490,370 661,399,249
2025-03-19 13.26 13.31 13.05 13.12 -1.35% 209,696 276,018,990
2025-03-18 13.28 13.62 13.24 13.3 -0.67% 310,339 414,361,819
2025-03-17 13.67 14.15 13.38 13.39 -0.45% 584,186 804,399,770
2025-03-14 13.57 13.67 13.2 13.45 +0.37% 452,577 608,129,291
2025-03-13 13.09 13.5 12.86 13.4 +2.45% 386,771 506,250,319
2025-03-12 13.33 13.38 13.08 13.08 -1.88% 272,739 359,201,534
2025-03-11 13.01 13.34 12.96 13.33 +0.98% 320,513 423,616,689
2025-03-10 12.87 13.33 12.85 13.2 +2.56% 359,843 473,294,215
2025-03-07 12.7 13.13 12.59 12.87 +1.1% 339,067 436,786,111
2025-03-06 12.7 12.86 12.62 12.73 +0.24% 265,037 337,465,682
2025-03-05 12.42 12.74 12.41 12.7 +1.2% 300,292 377,956,511
2025-03-04 12.22 12.86 12.15 12.55 +2.28% 330,727 412,609,407
2025-03-03 12.26 12.45 12.2 12.27 -0.24% 175,943 217,087,987
2025-02-28 12.4 12.53 12.26 12.3 -0.89% 277,129 344,143,849
2025-02-27 12.26 12.45 12.22 12.41 +1.22% 302,882 374,345,485
2025-02-26 12.11 12.26 12.08 12.26 +1.49% 158,012 192,173,492
2025-02-25 12.23 12.24 12.03 12.08 -1.39% 160,256 194,439,524
2025-02-24 12.17 12.38 12.08 12.25 +0.41% 187,930 230,545,052
2025-02-21 12.19 12.24 12.04 12.2 0% 176,228 214,218,900
2025-02-20 12.33 12.33 12.16 12.2 -1.05% 169,949 207,327,050
2025-02-19 12.17 12.34 12.13 12.33 +1.4% 148,967 182,659,488
2025-02-18 12.44 12.47 12.09 12.16 -2.25% 179,289 220,156,294
2025-02-17 12.4 12.52 12.32 12.44 +0.32% 196,394 243,769,916
2025-02-14 12.4 12.61 12.34 12.4 -0.48% 174,837 217,713,061
2025-02-13 12.48 12.58 12.43 12.46 -0.16% 187,400 234,133,164
2025-02-12 12.36 12.48 12.31 12.48 +0.73% 156,288 194,263,874
2025-02-11 12.53 12.54 12.3 12.39 -1.12% 148,725 183,828,191
2025-02-10 12.42 12.54 12.38 12.53 +0.97% 185,106 230,998,774
2025-02-07 12.32 12.51 12.27 12.41 +0.73% 232,835 288,749,348
2025-02-06 12.08 12.32 12.05 12.32 +1.57% 170,729 208,877,378
2025-02-05 11.96 12.23 11.89 12.13 +1.68% 149,136 180,148,824
2025-01-27 12.08 12.18 11.93 11.93 -1.16% 120,771 145,295,366
2025-01-24 11.95 12.09 11.88 12.07 +1.17% 124,706 149,995,609
2025-01-23 12.15 12.26 11.93 11.93 -1.08% 165,408 200,305,556
2025-01-22 12 12.06 11.91 12.06 +0.17% 108,894 130,632,828
2025-01-21 12.26 12.26 11.97 12.04 -1.31% 142,924 172,443,752
2025-01-20 12.28 12.37 12.17 12.2 -0.33% 148,463 181,802,684
2025-01-17 12.11 12.39 12.11 12.24 +0.16% 167,195 205,111,161
2025-01-16 12.11 12.33 12.03 12.22 +0.91% 200,720 244,730,961
2025-01-15 12.3 12.35 12.06 12.11 -1.78% 169,725 206,428,352
2025-01-14 11.83 12.36 11.83 12.33 +4.14% 237,986 288,804,679
2025-01-13 11.6 11.88 11.55 11.84 +0.68% 151,362 177,789,799
2025-01-10 12.18 12.25 11.75 11.76 -4.08% 241,417 289,819,865
2025-01-09 12.18 12.49 12.1 12.26 -0.57% 238,635 292,654,264
2025-01-08 12.76 12.85 11.93 12.33 -3.07% 381,116 471,198,000
2025-01-07 12.61 12.72 12.52 12.72 +1.11% 190,084 239,901,294
2025-01-06 12.85 12.95 12.51 12.58 -2.25% 246,591 313,246,493
2025-01-03 13.36 13.49 12.87 12.87 -3.16% 351,436 459,198,902
2025-01-02 14.02 14.28 13.06 13.29 -5.41% 491,913 672,578,607
2024-12-31 14.8 14.9 14.02 14.05 -5.07% 464,109 669,778,622
2024-12-30 14.9 14.9 14.43 14.8 -0.94% 556,584 816,103,769
2024-12-27 14.41 15.14 14.41 14.94 +2.89% 864,427 1,284,392,173
2024-12-26 14.33 14.75 14.26 14.52 +0.48% 654,129 947,570,447
2024-12-25 14.8 14.99 14.3 14.45 -2.89% 728,934 1,062,099,906
2024-12-24 15.15 15.45 14.73 14.88 -1.78% 1,356,571 2,040,784,324
2024-12-23 13.71 15.15 13.45 15.15 +10.02% 1,226,668 1,813,574,138
2024-12-20 13.91 13.98 13.71 13.77 -0.86% 218,088 301,075,789
2024-12-19 13.88 14.06 13.76 13.89 -1.91% 319,391 442,726,167
2024-12-18 13.82 14.29 13.73 14.16 +3.74% 594,278 835,529,567
2024-12-17 13.25 14 13.25 13.65 +3.17% 434,166 595,480,577
2024-12-16 13.49 13.51 13.2 13.23 -2.29% 162,528 216,029,856
2024-12-13 13.66 13.66 13.44 13.54 -1.31% 234,863 317,817,444
2024-12-12 13.66 13.75 13.59 13.72 +0.44% 181,497 248,545,657
2024-12-11 13.47 13.71 13.42 13.66 +1.19% 165,867 225,866,595
2024-12-10 13.68 13.75 13.47 13.5 +0.37% 203,496 276,812,091
2024-12-09 13.55 13.59 13.38 13.45 -0.88% 143,083 192,991,643
2024-12-06 13.55 13.6 13.35 13.57 +0.52% 165,797 223,909,881
2024-12-05 13.49 13.57 13.42 13.5 +0.07% 112,518 151,772,770
2024-12-04 13.72 13.74 13.43 13.49 -1.6% 146,590 199,203,039
2024-12-03 13.7 13.86 13.6 13.71 -0.51% 192,642 264,532,357
2024-12-02 13.38 14.11 13.3 13.78 +3.14% 335,878 460,578,148
2024-11-29 13.2 13.43 13.1 13.36 +0.83% 155,383 206,668,305
2024-11-28 13.33 13.44 13.22 13.25 -0.23% 153,439 204,408,801
2024-11-27 13.04 13.28 12.87 13.28 +1.37% 172,605 225,885,712
2024-11-26 13.08 13.2 13.02 13.1 +0.23% 137,415 179,898,396
2024-11-25 13.19 13.28 12.88 13.07 -0.91% 194,910 253,979,230
2024-11-22 13.65 13.72 13.18 13.19 -3.65% 225,793 304,767,510
2024-11-21 13.8 13.88 13.54 13.69 -0.8% 178,132 244,243,209
2024-11-20 13.71 13.85 13.61 13.8 +0.66% 205,754 282,888,674
2024-11-19 13.7 13.72 13.34 13.71 +0.96% 217,537 294,221,411
2024-11-18 13.71 14.03 13.48 13.58 -0.95% 282,098 387,370,343
2024-11-15 14.1 14.36 13.7 13.71 -3.59% 340,174 476,791,084
2024-11-14 14.75 14.88 14.2 14.22 -3.53% 344,198 498,921,803
2024-11-13 14.37 14.95 14.31 14.74 +2.5% 536,975 788,616,556
2024-11-12 14.79 14.86 14.28 14.38 -2.44% 457,038 666,588,265
2024-11-11 14.79 15.06 14.48 14.74 +1.52% 541,643 798,509,091
2024-11-08 14.54 14.77 14.38 14.52 +0.28% 507,827 739,160,004
2024-11-07 14.24 14.48 14.14 14.48 +0.56% 450,534 645,817,346
2024-11-06 14.55 14.6 14.22 14.4 -0.62% 558,278 805,805,055
2024-11-05 14.12 14.52 14.06 14.49 +2.62% 567,394 815,345,038
2024-11-04 13.72 14.25 13.63 14.12 +2.24% 504,875 709,733,012
2024-11-01 13.58 14.14 13.21 13.81 +1.32% 604,783 830,794,548
2024-10-31 13.54 13.65 13.21 13.63 0% 378,436 510,345,328
2024-10-30 13.65 13.84 13.48 13.63 -0.8% 246,630 336,249,185
2024-10-29 14 14.33 13.73 13.74 -2.14% 367,914 512,716,440
2024-10-28 13.89 14.16 13.81 14.04 +1.67% 399,330 560,406,079
2024-10-25 13.45 13.9 13.45 13.81 +2.3% 356,143 490,793,165
2024-10-24 13.85 13.85 13.45 13.5 -3.36% 337,853 458,778,808
2024-10-23 13.7 14.18 13.7 13.97 +2.05% 611,850 855,456,208
2024-10-22 13.66 13.8 13.43 13.69 +0.29% 316,638 431,369,158
2024-10-21 13.64 13.82 13.51 13.65 +1.49% 434,828 594,033,169
2024-10-18 13.12 13.69 12.93 13.45 +2.13% 396,487 528,857,155
2024-10-17 13.41 13.57 13.16 13.17 -1.94% 294,335 392,957,608
2024-10-16 13.52 13.69 13.3 13.43 -2.61% 348,024 469,380,049
2024-10-15 13.78 14.21 13.58 13.79 -1.22% 403,461 560,627,702
2024-10-14 13.83 14.18 13.61 13.96 +2.05% 391,703 545,332,489
2024-10-11 14.61 14.61 13.53 13.68 -6.43% 499,538 695,839,723
2024-10-10 13.53 14.83 13.21 14.62 +7.03% 939,334 1,333,278,670
2024-10-09 14.79 14.79 13.66 13.66 -10.01% 770,736 1,077,559,802
2024-10-08 15.91 15.95 14.21 15.18 +4.69% 1,193,069 1,810,381,870
2024-09-30 14 14.65 13.28 14.5 +8.05% 1,084,204 1,524,010,809
2024-09-27 12.67 13.43 12.6 13.42 +7.27% 292,346 376,972,816
2024-09-26 12.19 12.52 11.98 12.51 +2.04% 343,644 420,424,913
2024-09-25 11.85 12.52 11.85 12.26 +3.46% 418,116 511,715,757
2024-09-24 11.53 11.85 11.33 11.85 +2.69% 346,164 402,770,352
2024-09-23 11.38 11.68 11.3 11.54 -0.43% 205,769 236,752,732
2024-09-20 12.05 12.13 11.51 11.59 -5.85% 397,375 466,092,132
2024-09-19 13 13.05 11.71 12.31 -5.23% 528,229 647,279,792
2024-09-18 12.85 13.24 11.99 12.99 -2.48% 448,034 567,879,708
2024-09-13 12.66 13.75 12.45 13.32 +5.05% 649,558 852,480,835
2024-09-12 12.45 12.98 12.42 12.68 +1.85% 411,055 521,590,021
2024-09-11 12.35 12.53 12.28 12.45 -1.03% 194,351 240,759,033
2024-09-10 12.6 12.85 12.25 12.58 +1.7% 327,985 412,051,530
2024-09-09 12.18 12.44 12.01 12.37 -2.14% 301,228 369,293,829
2024-09-06 12.55 13.1 12.31 12.64 +0.8% 489,779 620,779,124
2024-09-05 12.88 13.28 12.22 12.54 -4.13% 554,835 698,499,124
2024-09-04 12.23 13.08 12.22 13.08 +10.01% 742,678 948,378,629
2024-09-03 11.77 11.89 11.5 11.89 +9.99% 302,179 355,212,352
2024-09-02 11.34 11.35 10.81 10.81 -4.34% 133,674 146,288,813
2024-08-30 11.22 11.55 11.2 11.3 +0.44% 157,176 178,964,606
2024-08-29 11.12 11.29 10.97 11.25 +1.17% 47,510 53,098,207
2024-08-28 11.09 11.23 11.06 11.12 +0.36% 38,766 43,215,228
2024-08-27 11.41 11.42 11.05 11.08 -3.06% 55,540 61,889,156
2024-08-26 11.25 11.49 11.23 11.43 +1.6% 48,907 55,795,766
2024-08-23 11.31 11.42 11.18 11.25 -0.97% 56,960 64,231,761
2024-08-22 11.58 11.67 11.36 11.36 -1.73% 47,611 54,835,613
2024-08-21 11.72 11.73 11.56 11.56 -1.37% 46,184 53,655,732
2024-08-20 12.16 12.18 11.71 11.72 -3.54% 75,019 88,641,191
2024-08-19 12.12 12.24 12.07 12.15 +0.16% 43,910 53,328,115
2024-08-16 12.39 12.47 12.13 12.13 -2.1% 70,753 86,597,638
2024-08-15 12.36 12.55 12.21 12.39 +0.16% 61,832 76,423,003
2024-08-14 12.6 12.66 12.37 12.37 -2.06% 45,949 57,314,980
2024-08-13 12.46 12.66 12.46 12.63 +1.2% 43,831 55,149,910
2024-08-12 12.58 12.65 12.45 12.48 -0.87% 44,305 55,591,971
2024-08-09 12.81 12.91 12.59 12.59 -1.56% 55,221 70,146,471
2024-08-08 13.05 13.05 12.66 12.79 -1.99% 75,317 96,298,509
2024-08-07 13.02 13.14 12.91 13.05 +0.31% 76,274 99,528,468
2024-08-06 12.8 13.1 12.8 13.01 +2.12% 89,919 116,521,632
2024-08-05 13.07 13.3 12.7 12.74 -3.26% 113,998 148,057,393
2024-08-02 13.15 13.53 13.11 13.17 -0.98% 118,345 157,644,141
2024-08-01 13.3 13.58 13.26 13.3 +0.08% 147,647 198,101,595
2024-07-31 12.96 13.32 12.87 13.29 +2.63% 141,412 186,257,204
2024-07-30 12.85 13.04 12.63 12.95 -0.23% 92,821 119,170,381
2024-07-29 12.9 13.28 12.9 12.98 +1.01% 147,068 192,352,072
2024-07-26 12.38 12.85 12.38 12.85 +2.96% 107,306 136,713,062
2024-07-25 12.64 12.64 12.32 12.48 -1.58% 76,509 95,202,729
2024-07-24 12.46 12.86 12.45 12.68 +1.12% 91,210 115,486,621
2024-07-23 12.83 12.85 12.52 12.54 -2.79% 72,120 91,517,041
2024-07-22 12.75 13.09 12.7 12.9 +1.57% 119,621 154,217,286
2024-07-19 12.64 12.8 12.54 12.7 +0.71% 77,168 97,830,691
2024-07-18 12.3 12.65 12.16 12.61 +1.69% 80,121 99,824,015
2024-07-17 12.47 12.58 12.34 12.4 -0.48% 57,339 71,377,107
2024-07-16 12.41 12.49 12.28 12.46 +0.4% 47,454 58,789,841
2024-07-15 12.61 12.68 12.38 12.41 -1.59% 63,803 79,776,204
2024-07-12 12.73 12.86 12.59 12.61 -0.79% 72,676 92,287,639
2024-07-11 12.32 12.78 12.31 12.71 +4.7% 136,467 171,954,101
2024-07-10 12.43 12.5 12.08 12.14 -3.73% 113,167 138,867,203
2024-07-09 12.4 12.65 12.17 12.61 +1.69% 95,512 118,721,181
2024-07-08 12.92 12.92 12.38 12.4 -3.73% 86,891 108,762,086
2024-07-05 12.95 12.96 12.77 12.88 -0.23% 54,366 69,865,154
2024-07-04 13.23 13.35 12.86 12.91 -2.42% 66,790 87,147,266
2024-07-03 13.39 13.41 13.2 13.23 -1.85% 75,346 99,988,073
2024-07-02 13.52 13.64 13.42 13.48 -0.66% 56,211 75,947,482
2024-07-01 13.53 13.58 13.27 13.57 +0.37% 74,401 100,035,126
2024-06-28 13 13.88 12.97 13.52 +3.6% 154,764 208,820,057
2024-06-27 13.38 13.38 13 13.05 -2.47% 78,785 103,677,251
2024-06-26 12.9 13.38 12.64 13.38 +4.12% 107,315 140,125,375
2024-06-25 13.35 13.45 12.75 12.85 -3.75% 110,674 144,229,772
2024-06-24 13.81 13.88 13.31 13.35 -3.89% 79,347 107,641,909
2024-06-21 13.85 13.93 13.64 13.89 +0.29% 51,336 70,941,666
2024-06-20 14.23 14.32 13.83 13.85 -2.88% 87,556 122,773,544
2024-06-19 14.45 14.48 14.21 14.26 -1.04% 56,684 80,992,414
2024-06-18 14.12 14.44 14.04 14.41 +2.34% 96,789 138,358,189
2024-06-17 14.07 14.16 13.99 14.08 -0.07% 45,760 64,471,369
2024-06-14 14.21 14.24 13.95 14.09 -1.61% 92,933 130,859,990
2024-06-13 14.42 14.61 14.28 14.32 -0.56% 78,773 113,645,256
2024-06-12 14.23 14.41 14.18 14.4 +1.19% 72,241 103,522,527
2024-06-11 14.41 14.41 14.16 14.23 -1.25% 76,169 108,485,599
2024-06-07 14.25 14.63 14.23 14.41 +1.48% 100,040 144,314,674
2024-06-06 14.8 14.86 14.18 14.2 -3.6% 138,370 199,306,949
2024-06-05 14.68 15 14.68 14.73 -0.81% 88,210 131,331,937
2024-06-04 15 15 14.48 14.85 -1.13% 142,049 208,708,839
2024-06-03 15.36 15.41 15.01 15.02 -2.53% 130,535 197,895,800
2024-05-31 15.49 15.54 15.35 15.41 -0.45% 79,673 122,798,298
2024-05-30 15.31 15.61 15.22 15.48 +0.85% 105,012 162,232,422
2024-05-29 15.25 15.38 15.21 15.35 +0.46% 55,665 85,164,374
2024-05-28 15.5 15.5 15.26 15.28 -1.67% 68,058 104,423,688
2024-05-27 15.44 15.54 15.2 15.54 +0.97% 83,640 128,487,557
2024-05-24 15.8 15.82 15.38 15.39 -3.33% 142,572 221,483,625
2024-05-23 15.79 16.1 15.68 15.92 +0.7% 186,720 297,972,317
2024-05-22 15.87 15.9 15.73 15.81 -0.06% 64,789 102,298,957
2024-05-21 16 16 15.78 15.82 -0.82% 71,144 112,676,420
2024-05-20 15.68 16.05 15.68 15.95 +1.27% 114,354 182,052,329
2024-05-17 15.6 15.75 15.46 15.75 +0.96% 88,989 139,057,000
2024-05-16 15.75 15.83 15.56 15.6 -0.76% 95,893 150,353,637
2024-05-15 15.99 15.99 15.71 15.72 -1.69% 92,111 145,663,244
2024-05-14 16 16.18 15.93 15.99 -0.5% 108,601 174,186,671
2024-05-13 15.88 16.29 15.56 16.07 +0.69% 181,092 290,019,634
2024-05-10 16.18 16.29 15.91 15.96 -1.36% 126,163 202,187,646
2024-05-09 15.79 16.19 15.7 16.18 +2.15% 164,842 264,634,170
2024-05-08 16.25 16.25 15.8 15.84 -2.28% 146,209 232,152,051
2024-05-07 16.23 16.37 16.07 16.21 -0.12% 139,655 226,485,501
2024-05-06 15.93 16.35 15.93 16.23 +1.88% 189,981 307,996,523
2024-04-30 16.55 16.59 15.76 15.93 -5.74% 367,252 591,112,488
2024-04-29 16.59 16.99 16.27 16.9 +0.84% 301,134 501,886,391
2024-04-26 16.7 16.84 16.51 16.76 +0.18% 247,962 413,669,272
2024-04-25 16.64 16.94 16.5 16.73 -0.59% 197,037 329,268,022
2024-04-24 16.58 16.83 16.5 16.83 +0.6% 237,031 396,265,108
2024-04-23 17.2 17.2 16.66 16.73 -5.21% 391,266 660,703,836
2024-04-22 17.11 17.76 16.98 17.65 +3.52% 691,638 1,206,010,718
2024-04-19 15.79 17.4 15.72 17.05 +7.77% 665,704 1,136,486,173
2024-04-18 15.92 16.11 15.7 15.82 -1.68% 171,812 273,163,380
2024-04-17 15.42 16.09 15.25 16.09 +3.01% 244,737 388,701,643
2024-04-16 16.2 16.67 15.56 15.62 -4.29% 359,893 585,723,967
2024-04-15 15.3 16.45 15.18 16.32 +6.95% 325,400 522,752,272
2024-04-12 15.72 15.74 15.2 15.26 -2.68% 86,622 133,891,810
2024-04-11 15.36 15.92 15.36 15.68 +1.29% 94,349 148,141,309
2024-04-10 15.8 15.8 15.33 15.48 -2.27% 94,968 147,543,895
2024-04-09 15.95 16 15.72 15.84 -0.75% 91,228 144,244,566
2024-04-08 16.1 16.35 15.87 15.96 -1.05% 113,257 182,473,597
2024-04-03 16.2 16.35 16.01 16.13 -0.86% 95,048 153,520,638
2024-04-02 16.59 16.59 16.18 16.27 -0.79% 102,771 167,404,266
2024-04-01 16.22 16.4 16.13 16.4 0% 154,712 251,926,652
2024-03-29 15.78 16.6 15.69 16.4 +4.59% 244,192 396,453,513
2024-03-28 15.36 15.87 15.36 15.68 +2.02% 119,600 187,420,109
2024-03-27 16 16 15.37 15.37 -4% 123,194 192,831,124
2024-03-26 16.25 16.3 15.8 16.01 -1.48% 126,546 202,939,992
2024-03-25 16.8 16.85 16.25 16.25 -3.56% 136,027 225,555,051
2024-03-22 17.28 17.29 16.71 16.85 -2.38% 183,208 310,005,672
2024-03-21 17.12 17.4 17.01 17.26 +0.76% 193,594 333,277,615
2024-03-20 17.02 17.32 16.99 17.13 +0.35% 112,019 191,943,157
2024-03-19 17.37 17.37 17.07 17.07 -1.73% 149,027 256,030,345
2024-03-18 17.22 17.47 17.18 17.37 +1.11% 161,204 279,420,675
2024-03-15 17.1 17.18 16.89 17.18 +0.53% 127,880 217,952,975
2024-03-14 17.25 17.33 16.91 17.09 -1.56% 135,684 232,387,294
2024-03-13 17.26 17.54 17.02 17.36 +0.52% 169,908 293,844,334
2024-03-12 17.51 17.7 17.23 17.27 -0.75% 187,763 326,685,896
2024-03-11 17.26 17.4 17.03 17.4 +0.81% 147,864 254,371,531
2024-03-08 17.18 17.45 17.05 17.26 +1.77% 156,079 268,850,639
2024-03-07 17.46 17.78 16.95 16.96 -2.86% 199,869 346,405,567
2024-03-06 17.5 17.62 17.25 17.46 -0.46% 174,485 303,932,240
2024-03-05 17.56 17.83 17.45 17.54 -1.52% 220,297 387,608,596
2024-03-04 17.66 18.09 17.53 17.81 +0.85% 338,059 603,062,408
2024-03-01 17.55 17.92 17.38 17.66 +0.91% 348,237 615,274,022
2024-02-29 16.49 17.5 16.49 17.5 +5.36% 308,798 528,627,259
2024-02-28 17.3 17.66 16.54 16.61 -4.04% 337,080 581,498,133
2024-02-27 16.61 17.31 16.56 17.31 +3.59% 246,933 418,479,303
2024-02-26 16.87 17.19 16.64 16.71 -1.3% 258,759 437,477,511
2024-02-23 16.39 16.96 16.36 16.93 +3.23% 283,775 474,454,232
2024-02-22 16.1 16.55 16.04 16.4 +1.05% 186,750 305,078,024
2024-02-21 16 16.8 15.88 16.23 +0.81% 264,878 434,172,534
2024-02-20 16.15 16.16 15.75 16.1 -1.04% 149,455 239,430,673
2024-02-19 16.19 16.35 15.83 16.27 +1.31% 223,587 361,139,096
2024-02-08 15.7 16.3 15.7 16.06 +3.48% 244,221 393,562,325
2024-02-07 15 15.83 14.99 15.52 +3.54% 243,771 377,997,079
2024-02-06 14.09 15.34 13.48 14.99 +4.9% 245,565 354,321,391
2024-02-05 15.35 15.39 14 14.29 -7.39% 256,097 372,803,289
2024-02-02 15.8 16.3 14.87 15.43 -1.84% 241,293 377,689,149
2024-02-01 16 16.3 15.51 15.72 -2.24% 205,657 326,139,061
2024-01-31 16.5 16.88 16.08 16.08 -5.08% 285,573 469,227,650
2024-01-30 17.32 17.68 16.85 16.94 -2.64% 289,340 498,947,636
2024-01-29 16.9 18.27 16.86 17.4 +3.14% 493,070 868,678,737
2024-01-26 17.18 17.23 16.82 16.87 -1.75% 284,674 483,060,446
2024-01-25 15.79 17.25 15.77 17.17 +7.99% 425,587 710,524,984
2024-01-24 15.25 15.99 15.17 15.9 +6.14% 295,910 461,031,857
2024-01-23 14.68 15.08 14.53 14.98 +1.9% 130,832 194,829,528
2024-01-22 15.82 15.84 14.58 14.7 -6.9% 160,377 242,888,841
2024-01-19 15.83 16.12 15.74 15.79 -0.69% 100,027 159,181,191
2024-01-18 15.83 15.99 15.33 15.9 -0.81% 166,455 259,622,313
2024-01-17 16.64 16.66 16.03 16.03 -3.84% 103,495 169,333,039
2024-01-16 16.74 16.82 16.36 16.67 -0.54% 115,979 192,211,912
2024-01-15 17.03 17.1 16.73 16.76 -2.44% 119,001 200,680,056
2024-01-12 17.07 17.42 17.02 17.18 -1.21% 175,755 302,316,643
2024-01-11 16.42 17.39 16.41 17.39 +5.08% 171,487 289,113,531
2024-01-10 17 17 16.2 16.55 -2.7% 164,902 273,457,573
2024-01-09 17.19 17.32 16.8 17.01 -1.05% 161,705 275,619,711
2024-01-08 17.61 17.78 17.17 17.19 -2.88% 144,781 252,349,916
2024-01-05 18.2 18.29 17.49 17.7 -3.33% 203,821 364,216,881
2024-01-04 18.75 18.75 18.09 18.31 -2.66% 198,580 364,247,957
2024-01-03 18.7 18.96 18.5 18.81 -0.42% 223,806 418,794,854
2024-01-02 18.53 19.45 18.52 18.89 +1.89% 389,352 740,460,597

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

хеещгЮцХ░цНо 300738

近半年

шБФчзСчзСцКА 001207

2024年至今

ц▒ЗщАЪшГ╜ц║Р 600605

近期数据

ц│вхп╝шВбф╗╜ 600130

近三个月

ф╕ЬхоЙхКихКЫ 600178

近期数据

ч╛ОцЩичзСцКА 300237

近半年

ф║мхНОц┐АхЕЙ 603607

近期数据

щАЪчФичФ╡цвп 300931

2022-2023两年

хдНцШЯхМ╗шНп 600196

2024年至今

ф╕Ьщ╣ПцОзшВб 003012

2023年全年

热门概念板块

区块链
AI人工智能
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

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