чФЯчЫКчзСцКА 600183

数据更新至:

添加到对比分析

28.20 -2.76%

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

28.2
-2.76% -0.8
29.12
开盘价
29.22
最高价
28
最低价
176,600
成交量
数据更新至: 2025-03-25

技术指标

28.49
MA5 (5日均线)
29.38
MA10 (10日均线)
29.32
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 29.12 29.22 28 28.2 -2.76% 176,600 503,408,952
2025-03-24 28.5 29.38 28.46 29 +0.8% 276,417 799,774,529
2025-03-21 28.06 28.8 27.96 28.77 +1.88% 389,480 1,110,479,293
2025-03-20 28.02 28.78 27.82 28.24 0% 361,052 1,022,273,816
2025-03-19 30.6 30.6 28.24 28.24 -10.01% 881,926 2,519,738,398
2025-03-18 30.52 31.98 30.01 31.38 +2.95% 515,047 1,597,811,060
2025-03-17 31.13 31.3 29.85 30.48 -2.06% 359,206 1,091,530,214
2025-03-14 29.05 31.47 29 31.12 +7.57% 584,525 1,776,910,053
2025-03-13 29.48 29.9 28.88 28.93 -1.6% 236,538 692,417,765
2025-03-12 29.39 30.04 28.53 29.4 +0.1% 349,161 1,023,465,882
2025-03-11 29.3 30.18 29 29.37 -0.64% 379,085 1,121,426,620
2025-03-10 28.64 29.75 28.55 29.56 +3% 384,321 1,128,313,102
2025-03-07 28.56 29.18 28.38 28.7 -0.52% 329,621 948,579,702
2025-03-06 29.09 29.3 28.58 28.85 -0.1% 341,531 987,307,288
2025-03-05 28.22 29.45 28.2 28.88 +3% 320,516 928,627,964
2025-03-04 26.86 28.26 26.62 28.04 +0.47% 463,576 1,273,502,704
2025-03-03 28.67 28.8 27.59 27.91 -2.99% 480,104 1,348,604,665
2025-02-28 30.48 30.76 28.6 28.77 -7.49% 650,859 1,910,334,047
2025-02-27 31.77 32.29 30.79 31.1 -1.11% 373,442 1,172,078,329
2025-02-26 31.51 32.42 31.21 31.45 +0.7% 428,289 1,357,105,419
2025-02-25 31.46 32 31.04 31.23 -3.79% 493,508 1,547,801,039
2025-02-24 33.83 33.97 31.95 32.46 -5.25% 625,520 2,045,593,213
2025-02-21 33.3 35.38 33.29 34.26 +1.6% 310,366 1,078,413,427
2025-02-20 33.85 34.4 33.07 33.72 -0.33% 242,763 817,203,854
2025-02-19 33 34.09 33 33.83 +0.36% 308,515 1,033,921,108
2025-02-18 32.59 34.6 32.35 33.71 +4.62% 528,727 1,787,868,092
2025-02-17 29.33 32.46 29.3 32.22 +8.92% 396,025 1,247,963,413
2025-02-14 29.61 30.1 29.34 29.58 -0.1% 177,359 526,177,718
2025-02-13 30 30.57 29.41 29.61 -1.53% 270,990 811,146,240
2025-02-12 29.02 30.17 28.79 30.07 +3.51% 255,833 762,493,304
2025-02-11 28.95 29.5 28.68 29.05 +0.73% 289,932 844,152,172
2025-02-10 28.63 29.13 28.15 28.84 -0.03% 313,441 900,380,049
2025-02-07 27.8 29.3 27.79 28.85 +4.11% 462,134 1,330,320,469
2025-02-06 27.38 27.97 26.73 27.71 +3.24% 623,396 1,707,537,864
2025-02-05 29.12 29.23 26.84 26.84 -9.99% 612,809 1,668,252,905
2025-01-27 30 30.5 29.08 29.82 -2.61% 444,576 1,325,501,318
2025-01-24 29.89 31.32 29.48 30.62 +2.2% 628,208 1,911,216,564
2025-01-23 31.42 31.66 29.46 29.96 -2.73% 593,164 1,789,814,266
2025-01-22 29.78 31.17 29.09 30.8 +5.19% 738,233 2,229,706,819
2025-01-21 29.15 29.48 28.82 29.28 +0.76% 544,993 1,589,166,864
2025-01-20 28.36 29.89 28.16 29.06 +5.87% 851,708 2,469,503,020
2025-01-17 24.61 27.45 24.6 27.45 +10.02% 757,176 2,032,797,026
2025-01-16 25.19 25.37 24.68 24.95 0% 235,370 587,582,103
2025-01-15 25.22 25.45 24.74 24.95 -1.96% 223,974 560,679,904
2025-01-14 24.66 25.56 24.35 25.45 +3.2% 293,382 737,288,066
2025-01-13 25.02 25.7 24.5 24.66 -3.03% 278,215 696,926,106
2025-01-10 26.04 26.04 25.19 25.43 -2.86% 531,710 1,359,052,857
2025-01-09 24.72 26.7 24.68 26.18 +7.87% 841,485 2,217,756,202
2025-01-08 23.5 24.48 23.3 24.27 +2.66% 269,052 645,308,007
2025-01-07 22.69 23.78 22.6 23.64 +4.37% 308,889 723,261,946
2025-01-06 22.78 23.08 22.43 22.65 -0.74% 201,108 455,542,616
2025-01-03 23.5 23.75 22.65 22.82 -2.77% 255,867 593,071,691
2025-01-02 23.99 24.38 23.27 23.47 -2.41% 302,340 718,639,702
2024-12-31 25.18 25.22 23.8 24.05 -4.26% 372,159 900,069,306
2024-12-30 25.21 25.58 24.95 25.12 -1.1% 259,830 653,875,175
2024-12-27 25.7 25.97 25.25 25.4 -1.63% 252,505 645,767,933
2024-12-26 24.26 25.96 23.9 25.82 +5.99% 392,998 993,904,481
2024-12-25 24.1 24.56 24.06 24.36 +0.83% 175,776 428,133,273
2024-12-24 24.21 24.29 23.7 24.16 +0.25% 218,895 524,565,671
2024-12-23 24.62 25.1 24.05 24.1 -2.59% 251,028 611,002,511
2024-12-20 24.53 25.16 24.3 24.74 +0.2% 293,270 726,625,246
2024-12-19 24.09 24.82 24.01 24.69 +0.98% 267,383 654,090,802
2024-12-18 24.65 24.9 23.88 24.45 -0.33% 321,707 785,207,429
2024-12-17 23.65 24.95 23.4 24.53 +3.94% 624,297 1,528,048,987
2024-12-16 22.4 23.8 22.32 23.6 +5.88% 551,483 1,291,511,581
2024-12-13 22.58 23.05 22.25 22.29 -1.98% 187,059 422,063,994
2024-12-12 22.59 23.05 22.44 22.74 +0.71% 214,900 489,455,202
2024-12-11 22.7 22.94 22.36 22.58 -1.05% 236,024 532,655,779
2024-12-10 22.65 23.05 21.8 22.82 +2.93% 461,706 1,045,402,514
2024-12-09 22.47 22.88 21.94 22.17 -2.59% 282,775 630,385,184
2024-12-06 21.84 22.98 21.84 22.76 +7.77% 652,683 1,469,522,396
2024-12-05 21.18 21.4 21.08 21.12 -0.38% 126,350 268,082,249
2024-12-04 21.3 21.44 21 21.2 -0.19% 150,103 317,795,470
2024-12-03 21.27 21.69 21.08 21.24 -0.09% 166,807 356,154,317
2024-12-02 21.07 21.55 21.01 21.26 +0.95% 206,766 440,934,327
2024-11-29 21.01 21.37 20.88 21.06 0% 230,064 485,425,339
2024-11-28 21.1 21.25 20.88 21.06 -0.33% 134,895 283,669,328
2024-11-27 20.51 21.14 20.19 21.13 +2.72% 194,092 402,852,951
2024-11-26 20.35 20.8 20.35 20.57 +0.83% 164,719 339,501,111
2024-11-25 20.72 20.82 20.18 20.4 -1.54% 242,832 495,511,224
2024-11-22 21.25 21.48 20.68 20.72 -2.63% 181,117 381,951,705
2024-11-21 21.21 21.54 21.03 21.28 +0.33% 174,408 372,135,619
2024-11-20 20.89 21.31 20.69 21.21 +1.53% 209,613 442,857,460
2024-11-19 20.72 20.99 20.44 20.89 +0.87% 139,127 288,525,299
2024-11-18 20.98 21.33 20.47 20.71 -0.91% 205,448 428,570,550
2024-11-15 21.28 21.58 20.86 20.9 -1.88% 216,664 460,070,349
2024-11-14 21.87 22.07 21.19 21.3 -3.92% 237,980 513,431,169
2024-11-13 21.99 22.52 21.69 22.17 -0.49% 319,256 703,017,705
2024-11-12 22.66 22.68 22.05 22.28 -1.68% 330,732 737,850,673
2024-11-11 22.02 22.81 21.94 22.66 +2.44% 420,118 944,415,807
2024-11-08 22.21 22.8 22.06 22.12 -0.36% 319,698 715,275,991
2024-11-07 21.9 22.58 21.75 22.2 +1.42% 380,522 842,712,317
2024-11-06 22.71 22.88 21.7 21.89 -3.27% 486,256 1,078,106,289
2024-11-05 21.3 22.85 21.13 22.63 +6.24% 684,895 1,531,093,827
2024-11-04 21.19 21.98 21.02 21.3 +0.28% 519,851 1,113,420,213
2024-11-01 20.38 21.49 20.29 21.24 +3.31% 755,560 1,595,047,507
2024-10-31 20.08 20.72 19.74 20.56 +1.98% 442,399 900,208,994
2024-10-30 20.42 20.6 19.85 20.16 -0.98% 399,433 807,064,718
2024-10-29 19.9 20.82 19.72 20.36 +3.25% 664,262 1,353,180,658
2024-10-28 19.98 19.99 19.28 19.72 -1.25% 321,490 630,305,656
2024-10-25 19.9 20.11 19.7 19.97 +0.71% 264,731 526,694,387
2024-10-24 19.81 20.17 19.7 19.83 -0.8% 245,587 487,764,419
2024-10-23 19.84 20.48 19.59 19.99 +0.71% 412,210 829,036,010
2024-10-22 19.96 20.07 19.41 19.85 +0.3% 319,056 629,873,513
2024-10-21 19.83 20.29 19.26 19.79 +1.44% 571,764 1,130,336,193
2024-10-18 18.57 19.92 18.57 19.51 +4.39% 497,501 960,064,450
2024-10-17 18.9 19.12 18.62 18.69 -0.16% 217,058 409,389,616
2024-10-16 18.87 19.1 18.53 18.72 -2.25% 265,098 497,182,625
2024-10-15 19.59 19.8 19.1 19.15 -2.59% 369,887 721,891,441
2024-10-14 19.02 19.68 18.68 19.66 +2.66% 307,520 592,060,648
2024-10-11 20.1 20.1 18.85 19.15 -4.58% 333,561 641,760,131
2024-10-10 20.49 20.99 19.84 20.07 -1.52% 400,420 813,440,439
2024-10-09 21.5 21.73 20.28 20.38 -8.81% 554,275 1,168,801,637
2024-10-08 22.92 22.92 21 22.35 +7.25% 755,272 1,659,341,006
2024-09-30 20 20.95 19.57 20.84 +8.6% 527,175 1,073,032,893
2024-09-27 18.3 19.2 18.28 19.19 +6.2% 204,464 384,194,025
2024-09-26 17.49 18.07 17.25 18.07 +3.02% 338,139 595,406,775
2024-09-25 17.7 18.17 17.49 17.54 -0.11% 361,731 645,193,017
2024-09-24 16.69 17.67 16.69 17.56 +4.96% 272,121 470,869,353
2024-09-23 16.8 17.21 16.61 16.73 -0.89% 162,402 274,466,303
2024-09-20 16.6 16.97 16.47 16.88 +1.44% 238,638 398,899,381
2024-09-19 16.9 16.97 16.49 16.64 -0.66% 201,503 336,086,008
2024-09-18 17 17.07 16.64 16.75 -1.93% 124,804 209,582,175
2024-09-13 16.93 17.48 16.86 17.08 +0.95% 139,625 240,487,498
2024-09-12 17.49 17.61 16.92 16.92 -1.51% 146,889 251,929,253
2024-09-11 17.38 17.52 17.08 17.18 -1.32% 103,263 178,004,528
2024-09-10 17.1 17.5 16.95 17.41 +1.81% 183,669 317,793,715
2024-09-09 17.18 17.43 16.94 17.1 -1.21% 143,338 245,009,538
2024-09-06 17.8 17.9 17.27 17.31 -2.92% 138,596 242,218,012
2024-09-05 17.46 18.19 17.3 17.83 +2.35% 240,285 429,033,311
2024-09-04 17.25 17.55 16.96 17.42 -1.14% 154,179 266,052,664
2024-09-03 17.3 17.72 17.3 17.62 +1.56% 212,870 373,449,803
2024-09-02 17.7 18.03 17.25 17.35 -1.59% 218,544 383,373,126
2024-08-30 17.52 18.1 17.39 17.63 +1.38% 307,380 547,228,177
2024-08-29 17.5 17.58 16.88 17.39 -1.75% 264,298 456,739,939
2024-08-28 18.04 18.33 17.63 17.7 +0.06% 187,238 335,219,391
2024-08-27 18.01 18.04 17.59 17.69 -2.05% 129,302 229,344,636
2024-08-26 18.2 18.24 17.86 18.06 -0.44% 87,756 158,480,318
2024-08-23 17.93 18.2 17.78 18.14 +0.89% 145,291 261,357,081
2024-08-22 18.35 18.43 17.8 17.98 -2.76% 205,631 371,747,785
2024-08-21 18.15 18.7 18.1 18.49 +1.71% 165,995 306,925,511
2024-08-20 18.47 18.54 18.08 18.18 -1.09% 111,955 204,135,756
2024-08-19 18.46 18.69 18.3 18.38 -0.38% 126,670 233,777,204
2024-08-16 18.63 18.87 18.41 18.45 -0.27% 162,347 302,802,389
2024-08-15 18.66 18.82 18.37 18.5 -1.07% 153,042 284,356,010
2024-08-14 18.9 18.98 18.55 18.7 -0.64% 149,224 279,721,622
2024-08-13 18.43 18.9 18.4 18.82 +2.12% 140,637 262,436,801
2024-08-12 18.5 18.78 18.31 18.43 -1.18% 146,005 270,019,549
2024-08-09 18.4 18.93 18.36 18.65 +2.25% 181,076 337,904,244
2024-08-08 18.19 18.39 17.95 18.24 -0.92% 128,457 233,598,329
2024-08-07 18.28 18.64 18.18 18.41 +0.05% 127,986 236,441,274
2024-08-06 18.29 18.62 18.09 18.4 +1.66% 216,773 396,657,275
2024-08-05 18.61 18.86 18.08 18.1 -4.08% 247,890 456,207,666
2024-08-02 19.2 19.49 18.82 18.87 -3.58% 248,723 474,300,861
2024-08-01 19.7 19.78 19.13 19.57 +0.1% 302,957 591,147,271
2024-07-31 19.27 19.89 18.65 19.55 +1.35% 407,807 787,989,044
2024-07-30 20.23 20.23 19.25 19.29 -4.69% 300,265 587,753,738
2024-07-29 20.82 20.98 20.21 20.24 -1.7% 196,322 401,331,042
2024-07-26 20.63 20.96 20.38 20.59 -0.77% 236,507 487,537,325
2024-07-25 21.19 21.24 20.45 20.75 -3.35% 253,709 525,776,005
2024-07-24 21.59 22.05 21.36 21.47 -1.06% 197,150 426,188,193
2024-07-23 22.25 22.31 21.7 21.7 -2.43% 180,411 394,423,556
2024-07-22 22.45 22.5 22.01 22.24 -0.04% 192,606 427,842,476
2024-07-19 22.37 22.68 22.15 22.25 -0.8% 161,562 361,590,887
2024-07-18 22.4 22.69 21.63 22.43 -1.71% 307,188 681,432,903
2024-07-17 23.51 23.95 22.75 22.82 -3.43% 346,374 805,432,936
2024-07-16 22.59 23.68 22.49 23.63 +4.23% 445,214 1,037,065,713
2024-07-15 22.81 22.95 22.28 22.67 -0.61% 221,266 499,904,207
2024-07-12 22.6 23.05 22.26 22.81 -1.3% 302,406 687,759,245
2024-07-11 22.79 23.29 22.35 23.11 +1.67% 517,991 1,185,911,965
2024-07-10 21.4 22.82 21.33 22.73 +9.02% 617,680 1,375,843,013
2024-07-09 20.11 20.92 19.83 20.85 +3.68% 308,489 633,560,758
2024-07-08 20.02 20.33 19.9 20.11 +0.4% 190,829 384,036,729
2024-07-05 20.2 20.29 19.42 20.03 -1.38% 252,946 499,714,392
2024-07-04 20.35 20.75 20.19 20.31 +0.4% 195,926 401,214,468
2024-07-03 20.31 20.66 20.11 20.23 -0.2% 134,489 273,060,107
2024-07-02 20.2 20.43 19.92 20.27 +0.65% 256,292 518,290,947
2024-07-01 20.85 21 19.43 20.14 -4.37% 362,489 725,666,605
2024-06-28 20.2 21.43 20.16 21.06 +3.64% 333,179 701,786,883
2024-06-27 20.35 20.9 20.2 20.32 -0.68% 215,882 442,169,643
2024-06-26 20.04 20.55 19.75 20.46 +2.92% 162,452 327,199,784
2024-06-25 20.56 20.64 19.64 19.88 -3.21% 297,678 595,118,723
2024-06-24 20.29 21.16 20.29 20.54 +0.2% 306,822 637,426,832
2024-06-21 20.23 20.58 19.79 20.5 +0.2% 272,440 553,921,505
2024-06-20 20.35 20.65 20.26 20.46 +0.1% 243,531 499,209,920
2024-06-19 21.6 21.65 20.3 20.44 -4.66% 402,140 829,338,324
2024-06-18 21.4 21.78 21.22 21.44 +0.09% 242,791 521,332,870
2024-06-17 21.57 21.94 21.14 21.42 -0.28% 369,369 793,828,204
2024-06-14 20.3 21.77 20.16 21.48 +5.76% 452,365 959,243,929
2024-06-13 20.34 20.67 20.08 20.31 +0.74% 207,776 423,525,188
2024-06-12 19.94 20.56 19.92 20.16 +0.05% 125,122 253,332,262
2024-06-11 19.68 20.4 19.64 20.15 +1.26% 177,120 356,598,360
2024-06-07 20 20.4 19.68 19.9 -0.8% 201,107 401,474,215
2024-06-06 20.56 21.17 20.01 20.06 -1.47% 313,877 644,785,658
2024-06-05 20.35 20.62 20.3 20.36 +0.34% 145,546 298,165,015
2024-06-04 20.1 20.4 19.87 20.29 +0.59% 167,192 336,411,554
2024-06-03 19.78 20.67 19.78 20.17 +1.97% 248,858 504,262,286
2024-05-31 20.01 20.32 19.74 19.78 -0.85% 147,809 295,632,326
2024-05-30 19.92 20.23 19.64 19.95 -0.55% 110,837 221,315,567
2024-05-29 19.9 20.1 19.76 20.06 +1.21% 137,891 275,398,331
2024-05-28 20.06 20.16 19.8 19.82 -1.64% 122,221 243,545,698
2024-05-27 19.89 20.2 19.61 20.15 +1.77% 177,150 353,402,075
2024-05-24 19.99 20.44 19.7 19.8 -2.99% 150,603 301,593,621
2024-05-23 20.43 20.9 20.22 20.41 +0.39% 280,937 575,444,892
2024-05-22 20.85 20.88 20.28 20.33 -2.45% 266,879 546,179,288
2024-05-21 21.41 21.55 20.68 20.84 -0.86% 273,439 573,754,583
2024-05-20 20.5 21.2 20.41 21.02 +2.14% 288,941 603,368,802
2024-05-17 20.33 20.6 20.1 20.58 +0.29% 157,437 321,067,645
2024-05-16 20.57 20.93 20.35 20.52 +1.74% 284,176 586,908,557
2024-05-15 20.2 20.66 20.07 20.17 +0.05% 210,703 429,349,982
2024-05-14 20.26 20.49 19.9 20.16 -0.3% 157,633 317,280,918
2024-05-13 20 20.69 19.8 20.22 +1.61% 273,170 554,372,085
2024-05-10 20.05 20.16 19.48 19.9 -0.6% 244,968 483,957,125
2024-05-09 20.06 20.24 19.8 20.02 +0.25% 260,920 522,131,702
2024-05-08 20.4 20.4 19.91 19.97 -2.25% 256,026 515,614,303
2024-05-07 19.72 20.67 19.5 20.43 +4.29% 601,259 1,222,334,992
2024-05-06 19.81 19.95 19.23 19.59 +0.72% 427,034 834,649,586
2024-04-30 18.8 19.6 18.6 19.45 +5.08% 753,636 1,452,584,961
2024-04-29 17.93 18.51 17.9 18.51 +9.98% 608,101 1,121,305,878
2024-04-26 16.41 17.04 16.34 16.83 +3.13% 190,506 320,107,511
2024-04-25 16.21 16.68 16.08 16.32 +0.49% 145,318 238,664,260
2024-04-24 15.89 16.29 15.7 16.24 +3.11% 164,728 264,266,548
2024-04-23 16.06 16.28 15.65 15.75 -1.69% 143,078 226,006,528
2024-04-22 16.02 16.23 15.66 16.02 -1.96% 159,612 255,448,534
2024-04-19 16.53 16.65 16.08 16.34 -1.33% 188,675 307,328,095
2024-04-18 16.39 16.8 16.05 16.56 +1.04% 218,919 362,161,337
2024-04-17 15.8 16.41 15.8 16.39 +4.73% 215,646 349,472,895
2024-04-16 16.2 16.37 15.63 15.65 -3.81% 205,571 326,446,267
2024-04-15 16.25 16.4 15.98 16.27 -0.37% 173,861 281,665,923
2024-04-12 15.7 16.72 15.7 16.33 +4.01% 259,759 423,924,455
2024-04-11 15.76 16.05 15.58 15.7 -0.82% 190,396 300,709,201
2024-04-10 16.54 16.58 15.73 15.83 -4.12% 238,312 380,014,490
2024-04-09 16.55 16.66 16.2 16.51 -0.12% 124,108 203,484,647
2024-04-08 16.8 16.92 16.51 16.53 -2.07% 103,395 172,211,475
2024-04-03 17.06 17.22 16.82 16.88 -1% 136,926 232,264,019
2024-04-02 17.72 17.75 16.9 17.05 -3.4% 168,864 290,543,382
2024-04-01 17.3 17.87 16.81 17.65 +2.44% 218,513 382,137,137
2024-03-29 17.47 17.5 17.04 17.23 -1.77% 205,305 352,634,965
2024-03-28 17.11 17.76 17.04 17.54 +2.51% 122,553 214,320,848
2024-03-27 17.5 17.66 17.04 17.11 -3.66% 185,978 319,926,456
2024-03-26 17.9 18.1 17.5 17.76 -0.11% 136,608 242,656,127
2024-03-25 18.14 18.31 17.72 17.78 -2.25% 168,608 304,435,293
2024-03-22 18.29 18.48 18 18.19 -0.6% 153,665 280,107,716
2024-03-21 18.78 18.99 18.25 18.3 -3.53% 264,815 489,754,223
2024-03-20 18.14 19.04 18.14 18.97 +5.39% 460,114 859,488,100
2024-03-19 18.37 18.47 17.98 18 -2.44% 166,632 302,687,226
2024-03-18 17.52 18.6 17.52 18.45 +5.55% 379,708 693,689,098
2024-03-15 17.4 17.5 17.1 17.48 +0.34% 164,026 283,822,771
2024-03-14 18.1 18.1 17.3 17.42 -3.38% 233,469 408,875,074
2024-03-13 17.82 18.29 17.41 18.03 +2.5% 232,009 416,987,583
2024-03-12 17.67 17.91 17.28 17.59 -0.79% 160,364 282,011,041
2024-03-11 17.5 17.74 17.28 17.73 -0.95% 160,554 281,121,328
2024-03-08 17.23 18.09 17.17 17.9 +4.62% 233,535 413,100,111
2024-03-07 17.42 17.83 17.05 17.11 -1.21% 173,534 302,489,197
2024-03-06 17.34 17.49 17.05 17.32 -0.46% 121,776 210,507,502
2024-03-05 17.33 17.72 17.13 17.4 +0.12% 186,510 325,196,225
2024-03-04 17.4 17.73 17.28 17.38 -0.06% 190,190 332,664,609
2024-03-01 17.09 17.54 17.05 17.39 +1.4% 163,957 285,067,864
2024-02-29 16.66 17.26 16.59 17.15 +4.76% 196,489 334,223,237
2024-02-28 16.98 17.33 16.35 16.37 -4.27% 201,769 337,473,141
2024-02-27 16.45 17.11 16.37 17.1 +3.83% 146,280 246,280,029
2024-02-26 16.38 16.72 16.18 16.47 +1.1% 149,737 247,155,355
2024-02-23 16.22 16.43 16 16.29 +1.31% 131,839 214,563,159
2024-02-22 15.68 16.19 15.58 16.08 +3.28% 135,233 216,518,180
2024-02-21 15.14 15.74 15.1 15.57 +1.24% 123,736 192,588,871
2024-02-20 15.66 15.66 15.14 15.38 -1.91% 109,731 168,541,203
2024-02-19 15.3 15.72 14.92 15.68 +4.53% 233,381 359,994,528
2024-02-08 14.68 15.2 14.6 15 +2.11% 192,136 287,514,142
2024-02-07 14.74 15.1 14.41 14.69 0% 229,240 338,261,917
2024-02-06 13.73 14.78 13.54 14.69 +6.84% 206,972 296,576,557
2024-02-05 14 14.08 13.1 13.75 -1.43% 245,959 335,196,402
2024-02-02 14.65 14.93 13.57 13.95 -4.78% 181,503 257,329,097
2024-02-01 14.2 14.79 14.01 14.65 +2.09% 189,150 274,375,950
2024-01-31 14.66 14.88 14.29 14.35 -2.58% 157,059 227,720,855
2024-01-30 15.28 15.29 14.64 14.73 -5.7% 338,808 505,183,763
2024-01-29 15.46 16.06 15.41 15.62 +0.06% 174,591 272,556,546
2024-01-26 16.41 16.51 15.28 15.61 -5.51% 346,265 538,443,643
2024-01-25 15.88 16.65 15.55 16.52 +4.36% 157,127 256,680,655
2024-01-24 16 16.15 15.41 15.83 -0.94% 138,444 217,147,504
2024-01-23 16.14 16.2 15.82 15.98 -1.05% 109,807 175,525,601
2024-01-22 16.8 16.87 16.01 16.15 -3.18% 154,910 254,671,603
2024-01-19 16.59 17.22 16.56 16.68 +0.66% 154,503 260,226,226
2024-01-18 16.34 16.67 15.86 16.57 +0.98% 160,609 260,737,357
2024-01-17 17.27 17.32 16.41 16.41 -4.98% 133,909 224,082,930
2024-01-16 17.5 17.53 16.98 17.27 -0.8% 122,178 210,595,096
2024-01-15 16.38 17.57 16.38 17.41 +5.96% 291,420 500,612,373
2024-01-12 16.68 16.75 16.37 16.43 -1.97% 112,031 184,968,968
2024-01-11 16.41 16.95 16.41 16.76 +1.58% 104,742 175,838,724
2024-01-10 16.79 16.87 16.44 16.5 -2.08% 128,342 213,242,266
2024-01-09 16.56 17.08 16.56 16.85 +1.87% 106,844 179,788,086
2024-01-08 16.89 16.95 16.5 16.54 -2.59% 123,578 205,724,679
2024-01-05 17.1 17.3 16.85 16.98 -1.57% 115,432 197,064,982
2024-01-04 17.46 17.49 17.1 17.25 -1.54% 151,340 260,940,079
2024-01-03 17.86 17.88 17.35 17.52 -2.07% 155,666 273,244,200
2024-01-02 18.33 18.35 17.8 17.89 -2.29% 159,555 287,133,991

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

цЧащФбщУ╢шбМ 600908

近三个月

шпЪш┐ИчзСцКА 300598

2024年一季度

чЬЯчИ▒ч╛Охо╢ 003041

近三个月

цЦ░чЦЖхдйф╕Ъ 600075

2024年至今

STх╣┐чЙй 600603

近三个月

щФжц▒ЯхЬич║┐ 600650

2023年全年

щЗОщймчФ╡ц▒а 605378

近三个月

щАЪхРИчзСцКА 300491

近期数据

цМЗхНЧщТИ 300803

2023年全年

хНОхбСцОзшВб 000509

2022-2023两年

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
5G通信
虚拟现实
储能电池
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

2022-2023两年

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