ф╕ншзЖф╝ахкТ 600088

数据更新至:

添加到对比分析

16.21 -0.49%

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

16.21
-0.49% -0.08
16.4
开盘价
16.41
最高价
16.1
最低价
17,228
成交量
数据更新至: 2025-03-25

技术指标

16.57
MA5 (5日均线)
16.79
MA10 (10日均线)
16.88
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 16.4 16.41 16.1 16.21 -0.49% 17,228 28,007,375
2025-03-24 16.6 16.72 15.96 16.29 -2.1% 48,949 79,835,516
2025-03-21 16.77 16.87 16.58 16.64 -1.01% 33,161 55,400,426
2025-03-20 16.9 16.97 16.8 16.81 -0.59% 30,602 51,639,431
2025-03-19 17 17.15 16.9 16.91 -0.65% 32,958 56,073,211
2025-03-18 17 17.11 16.94 17.02 -0.06% 28,007 47,647,546
2025-03-17 17.2 17.2 16.95 17.03 +0.18% 34,405 58,654,559
2025-03-14 16.78 17.05 16.7 17 +1.37% 35,730 60,499,055
2025-03-13 17.15 17.2 16.61 16.77 -2.5% 52,502 88,527,264
2025-03-12 16.99 17.5 16.95 17.2 +1.78% 78,266 135,270,372
2025-03-11 16.63 16.9 16.6 16.9 +0.06% 28,437 47,759,659
2025-03-10 16.77 16.97 16.76 16.89 -0.41% 31,472 52,932,117
2025-03-07 17.01 17.15 16.83 16.96 -0.93% 56,046 95,107,719
2025-03-06 16.78 17.35 16.7 17.12 +2.64% 64,427 109,633,869
2025-03-05 16.8 16.8 16.51 16.68 -0.6% 34,049 56,612,725
2025-03-04 16.64 16.82 16.52 16.78 +0.84% 34,285 57,220,570
2025-03-03 16.6 16.87 16.51 16.64 +0.24% 42,512 71,006,104
2025-02-28 17.3 17.4 16.5 16.6 -4.49% 59,823 101,388,320
2025-02-27 17.67 17.78 17.22 17.38 -1.7% 67,360 117,417,631
2025-02-26 17.79 17.92 17.55 17.68 -0.56% 63,111 111,579,230
2025-02-25 18.12 18.17 17.75 17.78 -2.58% 65,067 116,694,462
2025-02-24 18.36 18.62 18.1 18.25 -0.71% 91,339 167,941,211
2025-02-21 17.9 18.42 17.73 18.38 +2.74% 100,080 181,268,614
2025-02-20 17.71 18.06 17.6 17.89 +0.9% 72,723 130,083,210
2025-02-19 17.71 17.9 17.65 17.73 +0.06% 71,486 126,872,594
2025-02-18 18.17 18.19 17.67 17.72 -2.48% 77,590 138,880,296
2025-02-17 18.7 18.7 18.07 18.17 -3.04% 109,673 200,794,200
2025-02-14 18.66 18.84 18.15 18.74 -0.79% 146,832 271,739,153
2025-02-13 18.17 19.47 17.91 18.89 +3.85% 214,229 399,637,033
2025-02-12 17.95 18.4 17.86 18.19 +1.34% 121,160 220,140,804
2025-02-11 17.8 18.05 17.47 17.95 +0.96% 106,961 190,085,436
2025-02-10 17.29 17.81 17.29 17.78 +2.72% 102,338 180,047,475
2025-02-07 17.15 17.63 17.04 17.31 +0.46% 89,264 154,944,498
2025-02-06 16.9 17.26 16.71 17.23 +1.35% 77,654 132,825,905
2025-02-05 17.38 17.38 16.69 17 -1.16% 67,549 114,513,505
2025-01-27 17.72 17.72 17.1 17.2 -1.26% 56,854 98,787,139
2025-01-24 16.69 17.44 16.58 17.42 +4.12% 90,382 154,658,710
2025-01-23 16.89 17.25 16.72 16.73 +0.06% 61,459 104,619,877
2025-01-22 16.93 16.99 16.68 16.72 -2.17% 36,435 61,313,151
2025-01-21 17.15 17.32 16.8 17.09 +0.23% 48,495 82,449,643
2025-01-20 17.09 17.45 16.93 17.05 +0.89% 61,442 105,571,089
2025-01-17 16.68 17.09 16.52 16.9 -0.88% 52,127 87,875,700
2025-01-16 17.06 17.47 16.84 17.05 -0.06% 66,852 114,833,689
2025-01-15 16.96 17.37 16.96 17.06 +0.65% 69,343 119,008,941
2025-01-14 16.31 16.98 16.29 16.95 +4.95% 76,815 128,231,354
2025-01-13 16.42 16.44 15.81 16.15 -3% 59,054 95,480,888
2025-01-10 17.75 17.87 16.65 16.65 -6.88% 89,129 153,901,989
2025-01-09 17.99 18.13 17.82 17.88 -0.56% 66,500 119,510,676
2025-01-08 17.6 18.26 17.47 17.98 +1.35% 97,013 173,617,045
2025-01-07 17.38 17.8 17.15 17.74 +1.66% 86,791 151,543,993
2025-01-06 17.8 18.11 17.23 17.45 -3.43% 106,912 188,908,823
2025-01-03 17.83 18.2 17.08 18.07 +1.63% 140,564 249,269,328
2025-01-02 17.69 18.03 17.42 17.78 -0.45% 116,664 208,041,457
2024-12-31 18.87 18.89 17.59 17.86 -4.49% 148,359 269,524,875
2024-12-30 19.39 19.52 18.63 18.7 -4.2% 137,052 259,582,068
2024-12-27 19.7 20.08 19.49 19.52 -1.56% 132,098 261,381,221
2024-12-26 20 20.23 19.58 19.83 -1.69% 168,839 335,372,853
2024-12-25 20.35 20.7 19.7 20.17 -1.85% 150,785 304,102,470
2024-12-24 20.47 20.94 19.91 20.55 -1.91% 235,534 477,771,660
2024-12-23 19.91 21.84 19.21 20.95 +4.07% 376,845 773,636,720
2024-12-20 19.94 20.45 19.78 20.13 -2.57% 281,985 564,708,479
2024-12-19 20.82 21.96 20.44 20.66 -1.34% 516,062 1,086,923,636
2024-12-18 19.08 20.94 18.95 20.94 +9.98% 358,987 740,582,540
2024-12-17 20.24 20.69 19 19.04 -9.29% 306,995 605,028,526
2024-12-16 20 22.12 19.3 20.99 +4.38% 501,391 1,037,183,538
2024-12-13 19.08 20.49 18.97 20.11 +4.85% 351,857 694,198,879
2024-12-12 19.4 19.47 18.76 19.18 -1.03% 140,660 268,138,578
2024-12-11 19.28 19.62 19.06 19.38 -0.21% 161,120 311,194,233
2024-12-10 19.51 19.99 19 19.42 +1.94% 262,371 512,299,733
2024-12-09 19.06 19.25 18.71 19.05 -0.78% 142,219 269,301,926
2024-12-06 18.41 19.39 18.27 19.2 +4.29% 231,889 437,401,511
2024-12-05 17.7 18.45 17.5 18.41 +3.78% 120,467 219,388,912
2024-12-04 18.36 18.45 17.62 17.74 -3.95% 108,414 194,597,934
2024-12-03 18.49 18.64 18.12 18.47 -0.59% 107,028 196,781,600
2024-12-02 18.39 18.85 18.32 18.58 +1.03% 125,648 232,989,914
2024-11-29 18.33 18.62 17.79 18.39 +0.49% 156,027 284,961,122
2024-11-28 18.31 18.89 18.15 18.3 -1.35% 148,107 273,387,563
2024-11-27 17.4 18.57 16.92 18.55 +4.1% 194,297 344,594,735
2024-11-26 17.57 18.65 17.3 17.82 +1.42% 180,166 325,860,778
2024-11-25 17.78 17.96 16.71 17.57 -1.18% 207,256 358,873,905
2024-11-22 17.55 19.33 17.18 17.78 +1.2% 352,221 651,825,853
2024-11-21 17.6 18.13 17.33 17.57 -0.9% 115,165 204,656,869
2024-11-20 17.48 17.95 17.38 17.73 +1.43% 117,031 206,885,923
2024-11-19 17.1 17.5 16.85 17.48 +1.51% 107,745 185,000,378
2024-11-18 18.6 18.76 16.91 17.22 -7.32% 195,881 342,010,340
2024-11-15 18.31 19.5 18.28 18.58 +0.49% 213,955 403,447,675
2024-11-14 19.19 19.34 18.33 18.49 -4.44% 212,321 400,042,063
2024-11-13 18.35 19.55 18.15 19.35 +5.16% 302,658 577,474,061
2024-11-12 19.1 19.38 18.13 18.4 -2.65% 162,776 304,797,746
2024-11-11 17.8 18.9 17.73 18.9 +5.18% 210,372 391,078,849
2024-11-08 18.11 18.38 17.87 17.97 -0.72% 119,719 216,893,482
2024-11-07 17.7 18.12 17.45 18.1 +1.57% 105,700 188,718,897
2024-11-06 17.96 18.18 17.63 17.82 0% 115,467 206,840,003
2024-11-05 17.48 17.9 17.3 17.82 +1.71% 115,236 203,397,014
2024-11-04 16.88 17.88 16.88 17.52 +3.06% 98,766 171,392,431
2024-11-01 17.95 18.07 16.9 17 -6.34% 134,510 233,311,225
2024-10-31 17.82 18.34 17.38 18.15 +1.34% 160,001 285,940,192
2024-10-30 17.61 18 17.4 17.91 +1.7% 134,336 238,532,396
2024-10-29 19 19 17.5 17.61 -7.12% 247,882 444,079,649
2024-10-28 17.99 19.39 17.8 18.96 +7% 256,437 476,596,401
2024-10-25 16.45 17.98 16.45 17.72 +7.46% 263,284 458,715,985
2024-10-24 16.41 16.75 16.28 16.49 -0.66% 77,527 127,770,717
2024-10-23 17.15 17.16 16.47 16.6 -2.7% 149,781 251,450,648
2024-10-22 16.51 17.77 16.48 17.06 +3.27% 229,254 393,957,541
2024-10-21 15.86 16.93 15.86 16.52 +4.29% 150,064 247,982,321
2024-10-18 15.6 16.24 15.44 15.84 +0.51% 109,849 174,582,560
2024-10-17 15.58 16.13 15.58 15.76 +1.22% 85,281 135,852,566
2024-10-16 15.48 15.85 15.12 15.57 +0.13% 69,547 108,575,228
2024-10-15 15.48 15.99 15.47 15.55 -0.89% 83,851 131,851,435
2024-10-14 15.2 15.78 14.96 15.69 +3.5% 115,544 178,301,378
2024-10-11 16.06 16.16 15.01 15.16 -9.06% 177,202 276,409,583
2024-10-10 15.5 17.1 15.04 16.67 +6.65% 243,018 397,725,104
2024-10-09 17 17 15.63 15.63 -10.02% 164,550 265,337,630
2024-10-08 18.69 18.69 16.57 17.37 +2.24% 246,283 431,689,061
2024-09-30 16.41 17.09 15.8 16.99 +8.91% 206,612 341,231,859
2024-09-27 15.05 15.77 14.92 15.6 +4.77% 89,121 136,257,961
2024-09-26 14.43 14.9 14.39 14.89 +1.71% 88,182 129,317,660
2024-09-25 14.12 15 14.12 14.64 +3.76% 125,059 183,683,107
2024-09-24 13.6 14.15 13.47 14.11 +3.75% 75,385 104,585,693
2024-09-23 13.5 13.78 13.49 13.6 +0.59% 43,950 59,894,146
2024-09-20 13.49 13.65 13.22 13.52 +0.67% 56,422 75,991,868
2024-09-19 13.16 13.47 13.04 13.43 +2.68% 45,630 60,800,089
2024-09-18 13.13 13.33 12.89 13.08 -1.21% 36,812 48,046,735
2024-09-13 13.38 13.5 13.23 13.24 -0.82% 34,780 46,376,886
2024-09-12 13.39 13.68 13.33 13.35 -0.3% 27,836 37,537,934
2024-09-11 13.48 13.59 13.33 13.39 -1.54% 24,585 32,986,163
2024-09-10 13.7 13.76 13.22 13.6 +0.44% 41,899 56,326,839
2024-09-09 13.41 13.64 13.32 13.54 +0.22% 24,365 32,910,297
2024-09-06 13.88 13.9 13.5 13.51 -2.17% 32,524 44,378,987
2024-09-05 13.55 13.94 13.55 13.81 +1.54% 36,211 49,988,563
2024-09-04 13.36 13.71 13.36 13.6 +0.37% 32,375 44,020,625
2024-09-03 13.4 13.66 13.33 13.55 +1.27% 32,548 44,053,706
2024-09-02 13.8 13.9 13.38 13.38 -3.25% 45,350 61,788,228
2024-08-30 13.33 14.05 13.3 13.83 +3.52% 69,264 95,511,754
2024-08-29 13.26 13.4 13.13 13.36 +0.53% 28,008 37,310,095
2024-08-28 13.23 13.39 13.09 13.29 +0.45% 31,741 42,075,200
2024-08-27 13.36 13.48 13.2 13.23 -1.56% 29,551 39,321,690
2024-08-26 13.45 13.59 13.22 13.44 -0.37% 32,020 43,073,574
2024-08-23 13.65 13.74 13.4 13.49 -1.39% 36,856 49,969,261
2024-08-22 14.19 14.24 13.62 13.68 -3.59% 66,369 91,915,465
2024-08-21 14.65 14.85 14.18 14.19 -2.94% 64,445 93,055,526
2024-08-20 14.67 14.93 14.4 14.62 -0.68% 64,612 94,518,094
2024-08-19 14.62 14.9 14.6 14.72 +0.55% 43,794 64,449,329
2024-08-16 14.62 14.89 14.6 14.64 -0.75% 49,138 72,331,745
2024-08-15 14.35 15.02 14.2 14.75 +1.79% 69,079 101,622,965
2024-08-14 14.44 14.65 14.32 14.49 +0.91% 41,456 60,046,960
2024-08-13 14.35 14.51 14.17 14.36 -0.49% 27,069 38,761,885
2024-08-12 14.46 14.63 14.25 14.43 -0.21% 33,758 48,672,298
2024-08-09 15 15.02 14.45 14.46 -3.54% 56,684 83,222,812
2024-08-08 14.81 15.09 14.52 14.99 +0.47% 56,656 84,063,573
2024-08-07 15.06 15.19 14.85 14.92 -0.93% 48,947 73,498,746
2024-08-06 14.72 15.09 14.72 15.06 +2.45% 62,045 92,781,936
2024-08-05 14.79 15.42 14.7 14.7 -2.07% 74,717 112,300,763
2024-08-02 14.97 15.37 14.92 15.01 -0.46% 72,412 109,800,922
2024-08-01 15.01 15.17 14.84 15.08 +0.13% 68,383 102,477,324
2024-07-31 14.53 15.08 14.48 15.06 +4.08% 91,020 135,476,560
2024-07-30 14.43 14.54 14.27 14.47 +0.14% 32,870 47,375,010
2024-07-29 14.51 14.59 14.15 14.45 -0.28% 46,800 67,355,941
2024-07-26 14.2 14.52 14.17 14.49 +1.97% 47,320 68,035,941
2024-07-25 14.06 14.36 13.91 14.21 +0.14% 40,365 57,159,813
2024-07-24 14.37 14.54 14.14 14.19 -1.18% 40,445 57,839,531
2024-07-23 14.86 14.9 14.36 14.36 -3.23% 43,466 63,609,459
2024-07-22 14.74 14.84 14.55 14.84 +0.68% 40,927 60,205,801
2024-07-19 14.56 14.89 14.45 14.74 +0.96% 53,635 78,988,584
2024-07-18 14.61 14.64 14.2 14.6 -0.61% 59,431 85,677,440
2024-07-17 14.7 14.93 14.64 14.69 -0.34% 44,781 66,187,856
2024-07-16 14.77 14.88 14.54 14.74 -0.61% 48,461 71,117,031
2024-07-15 14.92 15.17 14.82 14.83 -0.4% 58,208 87,020,460
2024-07-12 15.1 15.25 14.81 14.89 -1.46% 53,642 80,456,261
2024-07-11 14.9 15.17 14.9 15.11 +2.72% 73,557 110,780,224
2024-07-10 15.24 15.24 14.68 14.71 -5.64% 103,305 153,528,690
2024-07-09 15.14 15.62 14.89 15.59 +2.9% 64,586 98,770,537
2024-07-08 15.77 15.8 15.07 15.15 -4.6% 54,112 82,811,784
2024-07-05 15.68 15.92 15.44 15.88 +1.28% 43,222 68,016,728
2024-07-04 16.17 16.26 15.63 15.68 -2.91% 48,595 76,972,038
2024-07-03 16.55 16.59 16.12 16.15 -2.42% 41,617 67,831,558
2024-07-02 16.56 16.82 16.5 16.55 -0.12% 52,925 88,220,553
2024-07-01 16.25 16.66 16.1 16.57 +1.22% 65,397 107,139,430
2024-06-28 16.46 16.85 16.33 16.37 -0.85% 71,522 118,155,189
2024-06-27 16.41 16.98 16.4 16.51 -1.02% 102,966 171,376,334
2024-06-26 15.88 16.68 15.8 16.68 +4.51% 120,636 196,555,532
2024-06-25 15.69 16.19 15.61 15.96 +1.72% 78,439 124,273,051
2024-06-24 16.19 16.19 15.68 15.69 -3.74% 60,362 95,650,261
2024-06-21 16.51 16.62 16.21 16.3 -1.09% 41,525 67,963,273
2024-06-20 16.65 16.93 16.46 16.48 -1.61% 50,620 84,398,632
2024-06-19 17.05 17.05 16.74 16.75 -1.12% 41,857 70,502,167
2024-06-18 16.99 17.14 16.89 16.94 +0.36% 41,775 71,073,970
2024-06-17 17.1 17.14 16.8 16.88 -1.34% 39,032 66,189,508
2024-06-14 17.11 17.19 17.01 17.11 +0.59% 42,362 72,376,862
2024-06-13 17.2 17.27 16.93 17.01 -1.28% 59,039 100,608,440
2024-06-12 16.56 17.27 16.55 17.23 +3.3% 93,722 159,995,799
2024-06-11 16.63 16.73 16.24 16.68 -0.12% 54,094 89,540,710
2024-06-07 16.4 16.76 16.29 16.7 +1.83% 86,270 142,744,257
2024-06-06 17.52 17.54 16.2 16.4 -6.66% 143,190 237,815,139
2024-06-05 18.25 18.28 17.5 17.57 -3.88% 87,098 155,099,188
2024-06-04 18.23 18.37 17.95 18.28 +0.38% 74,281 135,044,292
2024-06-03 17.86 18.5 17.85 18.21 +0.83% 92,744 169,152,482
2024-05-31 18.02 18.18 17.93 18.06 +0.06% 61,239 110,521,237
2024-05-30 17.78 18.26 17.52 18.05 +1.69% 101,879 183,745,923
2024-05-29 17.67 17.86 17.61 17.75 +0.45% 45,758 81,122,604
2024-05-28 18.28 18.28 17.65 17.67 -2.91% 59,126 105,645,803
2024-05-27 18.05 18.2 17.61 18.2 +1.28% 72,893 130,191,707
2024-05-24 18.27 18.42 17.95 17.97 -1.59% 77,775 140,895,805
2024-05-23 18.99 19.02 18.18 18.26 -4.1% 121,026 223,626,160
2024-05-22 19.1 19.19 18.87 19.04 -0.52% 72,318 137,491,589
2024-05-21 19.27 19.38 19.1 19.14 -0.47% 77,073 148,216,975
2024-05-20 19.19 19.49 18.9 19.23 -0.36% 102,204 196,779,656
2024-05-17 19.53 19.53 19.09 19.3 -1.73% 97,418 187,413,112
2024-05-16 19.53 19.76 19.36 19.64 +0.56% 80,151 156,814,529
2024-05-15 19.65 19.9 19.48 19.53 -0.96% 80,143 157,434,721
2024-05-14 19.57 19.91 19.48 19.72 +0.77% 83,010 163,361,478
2024-05-13 20.22 20.23 19.51 19.57 -4.35% 142,107 280,404,906
2024-05-10 20.95 21.13 20.4 20.46 -2.39% 122,694 253,037,211
2024-05-09 21.18 21.18 20.72 20.96 -1.83% 171,709 359,352,131
2024-05-08 20.71 21.5 20.3 21.35 +1.91% 317,094 665,011,395
2024-05-07 20.4 21.05 20.4 20.95 +3.41% 259,226 539,767,037
2024-05-06 20.39 20.83 20.1 20.26 +1% 130,570 266,456,489
2024-04-30 20.58 20.78 19.73 20.06 -3.09% 156,747 317,045,785
2024-04-29 19.99 20.73 19.99 20.7 +4.02% 174,145 357,281,048
2024-04-26 19.35 20.05 19.3 19.9 +2.42% 154,548 306,017,751
2024-04-25 19.72 19.84 19.4 19.43 -2.21% 128,260 251,016,793
2024-04-24 19.5 20.17 19.3 19.87 +1.22% 149,420 295,915,540
2024-04-23 19.62 20.09 19.6 19.63 -0.76% 132,957 262,788,407
2024-04-22 21.1 21.18 19.3 19.78 -6.83% 192,561 385,397,120
2024-04-19 21.22 21.79 21.16 21.23 -1.03% 196,913 421,800,778
2024-04-18 21.7 22.32 21.44 21.45 -3.16% 341,364 743,711,510
2024-04-17 21.23 22.24 19.89 22.15 +5.18% 440,837 942,589,071
2024-04-16 19.42 21.52 19.38 21.06 +6.26% 425,207 887,179,478
2024-04-15 19.04 20.74 18.27 19.82 +3.82% 243,405 478,246,985
2024-04-12 19.47 19.61 19.03 19.09 -2.75% 102,255 196,864,728
2024-04-11 19.01 19.85 18.95 19.63 +2.61% 139,886 274,070,268
2024-04-10 19.73 19.73 19.02 19.13 -3.19% 99,317 190,783,172
2024-04-09 19.68 19.88 19.52 19.76 +0.92% 73,387 144,415,334
2024-04-08 19.94 20.13 19.4 19.58 -2.1% 104,387 206,271,544
2024-04-03 20.55 20.63 19.82 20 -2.44% 116,025 232,624,055
2024-04-02 21.3 21.38 20.35 20.5 -4.21% 174,555 361,146,869
2024-04-01 21.12 21.5 20.93 21.4 +0.75% 157,022 334,037,983
2024-03-29 20.4 21.79 20.3 21.24 +3.06% 237,274 502,612,440
2024-03-28 19.69 20.8 19.69 20.61 +3.57% 173,506 354,426,528
2024-03-27 20.78 21.19 19.9 19.9 -5.46% 202,997 411,916,611
2024-03-26 21.46 22.07 20.74 21.05 -3.79% 269,553 574,226,932
2024-03-25 23.8 23.89 21.88 21.88 -10% 398,708 910,105,139
2024-03-22 23.79 25.38 22.8 24.31 +0.54% 597,712 1,430,916,487
2024-03-21 22.9 24.8 22.5 24.18 +6.8% 617,458 1,461,968,882
2024-03-20 22.08 22.85 21.93 22.64 +2.4% 328,395 739,390,812
2024-03-19 22.15 22.92 22.1 22.11 -0.18% 333,207 748,311,698
2024-03-18 21.54 22.19 21.41 22.15 +4.58% 308,366 675,172,876
2024-03-15 21.36 21.5 20.73 21.18 -0.7% 189,557 397,981,016
2024-03-14 22 22.07 20.85 21.33 -4.69% 326,816 702,865,979
2024-03-13 21.88 22.97 21.8 22.38 +1.91% 364,594 816,255,629
2024-03-12 22.58 22.62 21.73 21.96 -2.27% 288,044 636,346,888
2024-03-11 22.2 22.63 21.85 22.47 +1.08% 274,083 612,715,416
2024-03-08 22.23 22.44 21.68 22.23 -1.42% 320,106 704,871,654
2024-03-07 24.02 24.28 22.3 22.55 -7.54% 499,362 1,158,153,961
2024-03-06 24.75 25.18 23.67 24.39 -2.6% 653,678 1,597,797,456
2024-03-05 22.62 25.04 22.34 25.04 +10.02% 812,595 1,974,593,962
2024-03-04 22.86 23.07 22.03 22.76 -0.57% 303,841 687,582,161
2024-03-01 22.8 23.35 22.27 22.89 -1.29% 422,050 959,159,756
2024-02-29 22 23.31 21.84 23.19 +2.52% 418,063 953,858,416
2024-02-28 24.9 25.48 22.62 22.62 -9.99% 603,095 1,470,148,469
2024-02-27 24.01 25.5 24 25.13 -2.29% 589,158 1,466,185,523
2024-02-26 24.6 26.15 23.27 25.72 +2.96% 747,422 1,835,577,077
2024-02-23 23.21 24.98 23.21 24.98 +10% 746,070 1,815,247,112
2024-02-22 21.88 23.12 21.69 22.71 +1.16% 653,546 1,465,060,303
2024-02-21 20.87 23.69 19.88 22.45 +4.03% 810,527 1,735,288,702
2024-02-20 20.97 22.45 20.21 21.58 +5.73% 836,176 1,827,008,616
2024-02-19 18.97 20.41 18.87 20.41 +10.03% 568,720 1,115,099,848
2024-02-08 18 19.2 17.44 18.55 -4.28% 699,360 1,270,748,806
2024-02-07 21.37 22.11 19.28 19.38 -8.2% 825,147 1,725,124,132
2024-02-06 21.11 22.58 21.11 21.11 -9.98% 774,744 1,653,068,467
2024-02-05 23.45 23.45 23.45 23.45 -10.02% 36,253 85,013,285
2024-02-02 30.58 31.85 26.06 26.06 -9.98% 684,679 2,037,178,875
2024-02-01 28.95 28.95 26.1 28.95 +9.99% 797,015 2,251,018,652
2024-01-31 25.3 26.32 24.8 26.32 +9.99% 243,943 631,205,508
2024-01-30 23.6 23.93 23.02 23.93 +10.02% 582,561 1,381,394,465
2024-01-29 21.75 21.75 21.75 21.75 +10.02% 25,671 55,834,860
2024-01-26 19.77 19.77 19.77 19.77 +10.02% 30,239 59,782,720
2024-01-25 17.97 17.97 17.97 17.97 +9.98% 57,621 103,545,494
2024-01-24 15.84 16.34 14.85 16.34 +10.03% 445,353 688,678,603
2024-01-23 13.61 14.85 13.44 14.85 +10% 126,105 180,692,667
2024-01-22 14.31 14.68 13.41 13.5 -5.73% 316,869 446,788,459
2024-01-19 12.98 14.32 12.93 14.32 +9.98% 254,671 351,258,043
2024-01-18 13.16 13.2 12.56 13.02 -1.06% 102,340 131,346,131
2024-01-17 13.65 13.69 13.09 13.16 -3.52% 74,573 99,593,600
2024-01-16 13.93 13.97 13.4 13.64 -2.08% 104,696 142,680,777
2024-01-15 13.68 14.31 13.61 13.93 +1.83% 125,649 175,487,371
2024-01-12 14.42 14.65 13.66 13.68 -5.26% 139,361 194,401,393
2024-01-11 14.09 14.73 14.09 14.44 +2.78% 130,305 187,707,529
2024-01-10 15.1 15.12 13.9 14.05 -8.23% 277,461 396,130,123
2024-01-09 15.22 15.63 15.05 15.31 +0.46% 192,675 294,857,265
2024-01-08 15.43 15.75 14.88 15.24 -0.72% 244,381 377,207,206
2024-01-05 15.66 16.24 14.93 15.35 -4.18% 360,265 556,383,418
2024-01-04 17 17 15.6 16.02 +3.16% 599,928 969,684,587
2024-01-03 15.39 15.53 14.69 15.53 +9.99% 110,448 169,038,621
2024-01-02 13.26 14.12 13.19 14.12 +9.97% 54,759 75,508,697

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

хЗпчлЛцЦ░цЭР 688269

近半年

хРЙцЮЧщлШщАЯ 601518

2023年全年

шАБхЗдчее 600612

2022-2023两年

ц▒Зф╕ншВбф╗╜ 300371

2024年一季度

х╗║чаФщЩв 603183

近期数据

хИйф║Ъх╛╖ 300296

2023年全年

хЖаф╕нчФЯцАБ 300948

近期数据

х╗║чзСцЩ║шГ╜ 300823

近期数据

хПМф╕АчзСцКА 300690

近期数据

ф╕ншГ╜чФ╡ц░Ф 300062

2024年至今

热门概念板块

虚拟现实
新能源汽车
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
5G通信

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