ф╕ншИкцЬ║ш╜╜ 600372

数据更新至:

添加到对比分析

11.87 +0.59%

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

11.87
+0.59% +0.07
11.77
开盘价
12.01
最高价
11.77
最低价
229,051
成交量
数据更新至: 2025-03-25

技术指标

11.92
MA5 (5日均线)
12.00
MA10 (10日均线)
11.88
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 11.77 12.01 11.77 11.87 +0.59% 229,051 272,941,842
2025-03-24 11.96 11.99 11.65 11.8 -1.34% 326,762 385,439,414
2025-03-21 11.97 12.19 11.92 11.96 -0.66% 374,755 452,646,204
2025-03-20 11.92 12.16 11.87 12.04 +1.01% 287,251 345,438,008
2025-03-19 11.99 12.01 11.89 11.92 -0.75% 206,926 246,820,595
2025-03-18 12.14 12.15 12 12.01 -0.99% 228,767 275,792,771
2025-03-17 12.18 12.22 12.08 12.13 -0.16% 241,693 293,415,914
2025-03-14 12.1 12.19 11.98 12.15 +0.41% 315,647 381,952,043
2025-03-13 12.01 12.15 11.92 12.1 +0.5% 354,444 426,432,293
2025-03-12 12.17 12.24 12.03 12.04 -0.91% 329,556 398,879,757
2025-03-11 11.85 12.2 11.81 12.15 +1.76% 415,071 500,626,310
2025-03-10 11.91 12.08 11.9 11.94 +0.51% 316,450 378,708,140
2025-03-07 11.74 12.1 11.68 11.88 +1.11% 528,510 630,954,844
2025-03-06 11.71 11.77 11.64 11.75 +0.34% 261,718 306,877,191
2025-03-05 11.72 11.81 11.67 11.71 -0.34% 206,195 241,806,747
2025-03-04 11.43 11.83 11.41 11.75 +2.44% 363,751 424,968,373
2025-03-03 11.41 11.55 11.4 11.47 +0.61% 195,935 225,159,055
2025-02-28 11.6 11.68 11.38 11.4 -2.15% 272,186 313,788,575
2025-02-27 11.8 11.82 11.57 11.65 -1.27% 267,682 312,195,195
2025-02-26 11.68 11.81 11.67 11.8 +1.03% 214,367 251,601,976
2025-02-25 11.73 11.79 11.65 11.68 -0.76% 194,066 227,323,907
2025-02-24 11.7 11.83 11.64 11.77 +0.77% 277,647 326,431,457
2025-02-21 11.6 11.7 11.56 11.68 +0.34% 267,158 311,152,498
2025-02-20 11.53 11.68 11.48 11.64 +0.61% 246,202 286,006,679
2025-02-19 11.46 11.6 11.45 11.57 +0.96% 175,517 202,434,144
2025-02-18 11.71 11.73 11.45 11.46 -1.88% 214,108 248,124,108
2025-02-17 11.71 11.75 11.62 11.68 -0.26% 209,086 244,159,394
2025-02-14 11.69 11.73 11.63 11.71 -0.09% 186,610 218,085,191
2025-02-13 11.78 11.9 11.71 11.72 -0.51% 185,976 219,442,838
2025-02-12 11.7 11.78 11.67 11.78 +0.51% 159,668 187,239,858
2025-02-11 11.85 11.86 11.68 11.72 -1.01% 169,695 198,849,052
2025-02-10 11.83 11.91 11.8 11.84 +0.17% 203,707 241,214,427
2025-02-07 11.65 11.89 11.62 11.82 +1.46% 264,181 311,249,934
2025-02-06 11.38 11.66 11.33 11.65 +2.1% 232,694 268,770,269
2025-02-05 11.38 11.43 11.34 11.41 +0.44% 130,334 148,425,886
2025-01-27 11.44 11.51 11.36 11.36 -0.44% 133,995 153,157,430
2025-01-24 11.42 11.42 11.36 11.41 +0.18% 179,631 204,619,383
2025-01-23 11.45 11.58 11.39 11.39 +0.18% 165,806 190,516,811
2025-01-22 11.48 11.49 11.33 11.37 -1.13% 152,431 173,609,354
2025-01-21 11.59 11.61 11.44 11.5 -0.52% 135,788 156,092,840
2025-01-20 11.59 11.62 11.52 11.56 +0.35% 131,568 152,288,477
2025-01-17 11.38 11.61 11.36 11.52 +0.96% 192,959 222,071,903
2025-01-16 11.45 11.57 11.36 11.41 0% 170,601 195,297,479
2025-01-15 11.47 11.5 11.38 11.41 -0.87% 154,304 176,116,593
2025-01-14 11.23 11.54 11.22 11.51 +2.49% 201,202 229,615,635
2025-01-13 11.08 11.34 11.06 11.23 +0.27% 156,349 175,205,982
2025-01-10 11.28 11.44 11.2 11.2 -1.23% 167,325 189,599,268
2025-01-09 11.21 11.45 11.2 11.34 +0.53% 240,844 272,901,305
2025-01-08 11.4 11.41 11.08 11.28 -1.57% 273,400 307,066,113
2025-01-07 11.4 11.47 11.33 11.46 +0.53% 169,858 193,780,010
2025-01-06 11.5 11.59 11.32 11.4 -1.04% 224,631 257,035,360
2025-01-03 11.86 11.94 11.5 11.52 -2.87% 267,742 313,004,620
2025-01-02 12.26 12.35 11.77 11.86 -3.81% 371,877 448,356,932
2024-12-31 12.61 12.66 12.33 12.33 -2.3% 271,133 338,890,838
2024-12-30 12.54 12.76 12.51 12.62 +1.12% 374,679 473,901,035
2024-12-27 12.66 12.72 12.45 12.48 +1.13% 472,376 593,858,451
2024-12-26 12.27 12.42 12.26 12.34 +0.9% 197,248 243,686,898
2024-12-25 12.26 12.29 12.13 12.23 -0.33% 151,441 184,820,112
2024-12-24 12.24 12.31 12.2 12.27 +0.57% 156,072 191,201,732
2024-12-23 12.27 12.37 12.19 12.2 -0.73% 231,773 283,955,787
2024-12-20 12.26 12.31 12.18 12.29 +0.66% 158,822 194,730,159
2024-12-19 12.17 12.23 12.1 12.21 -0.41% 166,028 202,027,379
2024-12-18 12.19 12.34 12.19 12.26 +0.91% 171,451 210,405,158
2024-12-17 12.23 12.28 12.13 12.15 -0.41% 204,082 248,886,322
2024-12-16 12.26 12.35 12.16 12.2 -0.73% 224,646 274,903,047
2024-12-13 12.69 12.69 12.25 12.29 -3.68% 438,347 545,367,391
2024-12-12 12.68 12.83 12.64 12.76 +0.71% 278,172 354,404,033
2024-12-11 12.56 12.68 12.53 12.67 +0.72% 195,404 246,772,544
2024-12-10 12.8 12.88 12.57 12.58 +0.48% 314,969 400,730,371
2024-12-09 12.63 12.64 12.45 12.52 -0.95% 216,192 271,160,310
2024-12-06 12.52 12.67 12.48 12.64 +1.12% 206,196 259,608,654
2024-12-05 12.44 12.57 12.43 12.5 +0.32% 160,333 200,306,471
2024-12-04 12.6 12.6 12.45 12.46 -1.19% 209,656 262,339,526
2024-12-03 12.68 12.69 12.48 12.61 -0.47% 237,509 298,717,161
2024-12-02 12.59 12.68 12.52 12.67 +0.96% 262,965 332,069,890
2024-11-29 12.39 12.62 12.31 12.55 +1.13% 241,860 302,053,632
2024-11-28 12.51 12.6 12.39 12.41 -0.72% 212,167 264,851,039
2024-11-27 12.26 12.51 12.13 12.5 +1.96% 277,111 341,498,810
2024-11-26 12.32 12.42 12.25 12.26 -0.81% 209,897 258,934,012
2024-11-25 12.48 12.52 12.2 12.36 -1.28% 318,088 392,323,437
2024-11-22 12.9 12.92 12.51 12.52 -2.95% 313,297 398,666,657
2024-11-21 13.02 13.02 12.82 12.9 -0.85% 229,451 296,050,730
2024-11-20 12.95 13.08 12.86 13.01 +0.23% 287,220 372,861,142
2024-11-19 12.83 12.98 12.65 12.98 +1.96% 335,864 430,599,989
2024-11-18 12.87 13.02 12.68 12.73 -0.55% 379,287 486,929,605
2024-11-15 13.11 13.21 12.78 12.8 -2.51% 443,444 576,072,508
2024-11-14 13.52 13.53 13.13 13.13 -2.96% 410,203 544,808,101
2024-11-13 13.47 13.67 13.31 13.53 -0.29% 427,118 575,361,583
2024-11-12 14.03 14.1 13.44 13.57 -2.93% 769,653 1,055,919,455
2024-11-11 13.69 13.99 13.58 13.98 +2.42% 896,255 1,232,809,490
2024-11-08 13.47 13.76 13.45 13.65 +1.56% 901,579 1,228,328,086
2024-11-07 13.42 13.46 13.14 13.44 -1.32% 872,379 1,160,490,436
2024-11-06 13.95 14.1 13.5 13.62 +0.15% 988,938 1,358,344,429
2024-11-05 13.1 13.66 13.1 13.6 +4.86% 919,149 1,240,128,644
2024-11-04 12.6 13.05 12.56 12.97 +3.35% 443,673 572,416,233
2024-11-01 12.71 12.86 12.51 12.55 -1.72% 376,090 475,392,905
2024-10-31 12.79 12.92 12.69 12.77 -0.47% 443,830 567,967,091
2024-10-30 12.7 12.98 12.46 12.83 -1.53% 506,018 647,710,672
2024-10-29 13.29 13.33 13 13.03 -1.81% 430,199 564,813,984
2024-10-28 13.04 13.39 13 13.27 +2.16% 486,349 642,454,832
2024-10-25 12.87 13.04 12.86 12.99 +0.62% 364,348 472,091,815
2024-10-24 13.08 13.1 12.85 12.91 -1.83% 370,716 479,325,769
2024-10-23 12.81 13.4 12.77 13.15 +2.57% 821,450 1,081,322,454
2024-10-22 12.95 12.96 12.71 12.82 -1% 390,233 500,113,070
2024-10-21 12.83 13.07 12.75 12.95 +2.05% 671,729 869,691,494
2024-10-18 12.31 12.87 12.26 12.69 +2.75% 451,865 568,147,968
2024-10-17 12.52 12.64 12.34 12.35 -1.36% 347,791 434,927,811
2024-10-16 12.6 12.71 12.45 12.52 -1.57% 330,550 414,955,180
2024-10-15 12.85 13.04 12.68 12.72 -2% 370,805 476,720,192
2024-10-14 12.71 13.04 12.63 12.98 +3.76% 602,155 775,456,038
2024-10-11 13.04 13.04 12.41 12.51 -4.79% 493,609 626,146,812
2024-10-10 12.95 13.47 12.83 13.14 +2.58% 664,645 876,250,723
2024-10-09 13.59 13.59 12.8 12.81 -8.37% 906,615 1,197,577,874
2024-10-08 14.25 14.26 13.29 13.98 +7.87% 1,321,899 1,834,546,865
2024-09-30 12.49 13.09 12.35 12.96 +7.55% 916,225 1,171,290,791
2024-09-27 11.58 12.09 11.58 12.05 +4.87% 303,902 360,055,783
2024-09-26 11.1 11.49 11.08 11.49 +2.96% 289,967 327,457,856
2024-09-25 11.04 11.3 11.03 11.16 +1.82% 304,658 340,467,314
2024-09-24 10.67 10.97 10.58 10.96 +3.49% 261,641 282,709,546
2024-09-23 10.5 10.65 10.5 10.59 +0.38% 127,395 135,066,910
2024-09-20 10.56 10.61 10.42 10.55 -0.28% 150,530 158,085,429
2024-09-19 10.48 10.68 10.26 10.58 +1.05% 207,135 217,531,580
2024-09-18 10.53 10.59 10.29 10.47 -0.48% 145,053 151,052,517
2024-09-13 10.56 10.6 10.49 10.52 -0.28% 94,482 99,649,027
2024-09-12 10.69 10.77 10.54 10.55 -1.03% 112,351 119,749,343
2024-09-11 10.62 10.69 10.59 10.66 -0.19% 102,250 108,814,059
2024-09-10 10.7 10.72 10.43 10.68 +0.19% 185,325 196,000,211
2024-09-09 10.7 10.83 10.58 10.66 -1.2% 172,394 184,337,703
2024-09-06 10.95 10.95 10.77 10.79 -1.55% 137,352 149,053,962
2024-09-05 10.94 11.01 10.88 10.96 +0.46% 134,342 146,880,145
2024-09-04 10.87 10.95 10.77 10.91 +0.09% 143,985 156,661,768
2024-09-03 10.84 10.99 10.83 10.9 +0.83% 192,923 210,376,894
2024-09-02 11.25 11.25 10.8 10.81 -4% 322,140 353,463,851
2024-08-30 11.03 11.38 11.02 11.26 +1.99% 257,011 288,423,798
2024-08-29 10.98 11.12 10.93 11.04 +0.27% 243,361 268,859,745
2024-08-28 11.23 11.24 10.88 11.01 -4.34% 448,061 494,440,334
2024-08-27 11.68 11.77 11.45 11.51 -2.04% 174,987 202,109,944
2024-08-26 11.8 11.83 11.58 11.75 -0.42% 151,426 177,194,459
2024-08-23 11.77 11.85 11.71 11.8 +0.08% 143,446 169,007,707
2024-08-22 11.87 11.95 11.77 11.79 -0.59% 132,959 157,685,221
2024-08-21 11.93 12.01 11.86 11.86 -0.92% 129,879 154,889,556
2024-08-20 12.13 12.18 11.91 11.97 -1.4% 181,855 218,390,793
2024-08-19 12.09 12.24 12.09 12.14 0% 139,705 169,987,700
2024-08-16 12.3 12.33 12.11 12.14 -1.22% 175,029 213,329,864
2024-08-15 12.18 12.36 12.16 12.29 +0.82% 167,374 205,439,383
2024-08-14 12.33 12.39 12.19 12.19 -1.53% 144,398 176,892,189
2024-08-13 12.3 12.44 12.26 12.38 +0.65% 168,483 208,102,097
2024-08-12 12.44 12.45 12.25 12.3 -1.13% 161,344 198,821,972
2024-08-09 12.45 12.57 12.43 12.44 -0.32% 154,181 192,508,466
2024-08-08 12.74 12.78 12.45 12.48 -2.42% 346,095 433,803,572
2024-08-07 12.74 12.91 12.66 12.79 -0.16% 350,896 449,017,116
2024-08-06 12.55 12.9 12.51 12.81 +2.73% 379,402 482,596,827
2024-08-05 12.64 12.88 12.44 12.47 -1.66% 398,370 503,541,106
2024-08-02 12.75 13.09 12.67 12.68 -1.32% 520,490 669,279,042
2024-08-01 12.77 13.09 12.73 12.85 +0.08% 550,568 711,887,337
2024-07-31 12.68 12.86 12.51 12.84 +1.1% 553,243 703,024,621
2024-07-30 12.66 12.75 12.44 12.7 +0.79% 367,309 463,262,105
2024-07-29 12.45 12.8 12.39 12.6 +0.88% 571,205 722,005,005
2024-07-26 12.1 12.5 12.08 12.49 +3.05% 503,159 623,325,535
2024-07-25 12.07 12.18 11.98 12.12 0% 164,334 198,449,683
2024-07-24 11.98 12.29 11.95 12.12 +0.92% 258,273 313,775,342
2024-07-23 12.29 12.31 12 12.01 -2.36% 251,903 306,148,368
2024-07-22 12.22 12.37 12.2 12.3 +0.49% 337,085 414,030,769
2024-07-19 12.03 12.25 11.99 12.24 +1.32% 300,718 365,960,412
2024-07-18 11.88 12.12 11.78 12.08 +1.09% 245,961 294,907,218
2024-07-17 11.97 12.06 11.94 11.95 -0.17% 173,144 207,909,783
2024-07-16 11.8 11.99 11.78 11.97 +1.18% 149,615 177,997,884
2024-07-15 11.89 11.93 11.76 11.83 -0.42% 157,443 186,479,003
2024-07-12 11.8 11.9 11.74 11.88 +0.76% 195,211 230,941,831
2024-07-11 11.72 11.82 11.62 11.79 +2.34% 207,404 243,487,045
2024-07-10 11.4 11.57 11.4 11.52 +0.26% 143,165 164,651,232
2024-07-09 11.29 11.52 11.16 11.49 +1.68% 235,771 267,637,991
2024-07-08 11.48 11.51 11.28 11.3 -2.25% 163,753 186,582,184
2024-07-05 11.53 11.57 11.33 11.56 +0.17% 214,510 245,175,064
2024-07-04 11.74 11.8 11.52 11.54 -1.7% 199,682 232,248,650
2024-07-03 11.9 11.92 11.68 11.74 -1.34% 169,593 199,640,204
2024-07-02 12.03 12.05 11.86 11.9 -1.24% 171,944 205,446,605
2024-07-01 11.96 12.05 11.88 12.05 +0.67% 231,180 276,483,379
2024-06-28 11.5 12.06 11.49 11.97 +3.91% 412,317 487,840,536
2024-06-27 11.72 11.72 11.52 11.52 -1.96% 176,302 204,189,329
2024-06-26 11.55 11.77 11.41 11.75 +1.73% 197,763 229,413,944
2024-06-25 11.69 11.77 11.47 11.55 -1.11% 205,971 239,580,538
2024-06-24 11.98 12.04 11.64 11.68 -2.91% 281,413 332,186,792
2024-06-21 11.93 12.08 11.92 12.03 +0.67% 170,628 204,715,136
2024-06-20 12.18 12.22 11.95 11.95 -1.97% 246,337 296,882,487
2024-06-19 12.31 12.36 12.18 12.19 -0.97% 204,186 250,720,017
2024-06-18 12.31 12.43 12.24 12.31 0% 278,700 343,567,614
2024-06-17 12.34 12.55 12.29 12.31 -0.24% 400,959 498,803,703
2024-06-14 12.22 12.37 12.16 12.34 -0.16% 451,556 555,760,520
2024-06-13 12.3 12.39 12.23 12.36 +0.32% 357,823 440,924,712
2024-06-12 12.13 12.42 12.13 12.32 +0.98% 418,868 515,550,535
2024-06-11 11.96 12.21 11.88 12.2 +1.5% 279,589 337,562,824
2024-06-07 12.05 12.19 11.92 12.02 +0.25% 296,097 356,950,681
2024-06-06 12.21 12.25 11.97 11.99 -2.04% 384,723 464,670,532
2024-06-05 12.14 12.45 12.14 12.24 +0.41% 418,176 514,566,624
2024-06-04 12.03 12.2 11.91 12.19 +1.33% 303,230 366,574,985
2024-06-03 12.13 12.24 11.92 12.03 -0.58% 336,038 406,088,986
2024-05-31 11.96 12.16 11.96 12.1 +1.17% 297,400 359,391,312
2024-05-30 11.7 12.04 11.6 11.96 +1.87% 371,992 442,561,376
2024-05-29 11.77 11.88 11.7 11.74 -0.59% 170,240 200,864,906
2024-05-28 11.88 11.96 11.8 11.81 -1.01% 185,905 220,692,321
2024-05-27 11.8 11.93 11.66 11.93 +1.02% 291,351 342,998,222
2024-05-24 11.98 12.03 11.79 11.81 -1.91% 313,060 372,157,117
2024-05-23 12.28 12.3 12.02 12.04 -1.31% 334,452 405,857,529
2024-05-22 12.27 12.31 12.16 12.2 -0.49% 295,670 360,788,209
2024-05-21 12.46 12.46 12.25 12.26 -2% 315,852 389,312,162
2024-05-20 12.41 12.61 12.36 12.51 +0.89% 434,399 543,250,630
2024-05-17 12.25 12.41 12.17 12.4 +2.06% 433,741 534,157,218
2024-05-16 12.15 12.3 12.1 12.15 +0.25% 311,028 378,876,157
2024-05-15 12.23 12.33 12.1 12.12 -0.98% 314,796 383,939,663
2024-05-14 12.3 12.39 12.17 12.24 -0.65% 316,497 387,791,927
2024-05-13 12.41 12.5 12.23 12.32 -1.68% 454,197 561,122,337
2024-05-10 12.75 12.78 12.47 12.53 -1.03% 466,221 586,948,607
2024-05-09 12.38 12.68 12.24 12.66 +1.93% 659,899 826,598,295
2024-05-08 12.57 12.59 12.41 12.42 -1.35% 390,983 487,368,568
2024-05-07 12.41 12.65 12.36 12.59 +0.8% 606,359 761,582,003
2024-05-06 12.27 12.53 12.22 12.49 +2.8% 596,962 741,130,932
2024-04-30 12.35 12.37 12.09 12.15 -1.46% 498,986 607,781,352
2024-04-29 12.18 12.38 12.01 12.33 +1.9% 761,757 928,257,025
2024-04-26 11.76 12.13 11.76 12.1 +2.28% 590,616 708,265,690
2024-04-25 12.02 12.02 11.78 11.83 -1.91% 418,623 496,799,248
2024-04-24 11.72 12.07 11.72 12.06 +2.64% 529,065 631,716,739
2024-04-23 11.84 12 11.69 11.75 -1.18% 410,960 485,687,305
2024-04-22 12.07 12.17 11.86 11.89 -0.59% 627,431 754,046,273
2024-04-19 11.7 12.1 11.62 11.96 +1.53% 776,044 925,144,090
2024-04-18 11.4 11.86 11.38 11.78 +3.61% 659,340 772,919,158
2024-04-17 11.07 11.38 11.06 11.37 +3.36% 305,870 344,604,655
2024-04-16 11.35 11.49 10.98 11 -3.25% 387,326 436,354,355
2024-04-15 11.14 11.49 11.02 11.37 +2.62% 371,759 420,710,365
2024-04-12 11.19 11.26 11.07 11.08 -1.07% 186,837 208,857,763
2024-04-11 11.16 11.33 11.15 11.2 -0.62% 192,859 216,624,202
2024-04-10 11.35 11.42 11.13 11.27 -1.31% 251,905 283,511,551
2024-04-09 11.35 11.51 11.3 11.42 +0.71% 178,195 203,569,274
2024-04-08 11.53 11.56 11.32 11.34 -1.99% 220,479 252,294,993
2024-04-03 11.78 11.78 11.5 11.57 -1.87% 244,504 283,388,147
2024-04-02 11.9 11.93 11.73 11.79 -1.01% 273,294 322,545,977
2024-04-01 11.73 11.97 11.73 11.91 +1.88% 321,744 381,639,956
2024-03-29 11.68 11.73 11.52 11.69 -0.09% 288,968 336,279,032
2024-03-28 11.05 11.9 11.05 11.7 +6.36% 589,247 679,761,478
2024-03-27 11.32 11.37 11 11 -3.34% 271,306 303,097,601
2024-03-26 11.41 11.5 11.21 11.38 -0.44% 248,077 281,933,013
2024-03-25 11.7 11.74 11.43 11.43 -2.56% 279,952 325,093,004
2024-03-22 12.07 12.07 11.69 11.73 -3.22% 410,306 485,099,346
2024-03-21 12.18 12.21 11.99 12.12 -0.16% 267,205 323,269,922
2024-03-20 12.08 12.22 12.08 12.14 +0.33% 238,363 289,077,234
2024-03-19 12.24 12.38 12.08 12.1 -1.14% 378,023 461,628,943
2024-03-18 11.97 12.26 11.97 12.24 +2.68% 444,073 538,662,472
2024-03-15 11.77 11.93 11.72 11.92 +1.19% 204,088 241,513,883
2024-03-14 12 12.01 11.7 11.78 -2.08% 313,218 371,670,551
2024-03-13 12 12.12 11.91 12.03 +0.08% 271,614 326,443,177
2024-03-12 11.81 12.1 11.8 12.02 +1.61% 353,801 422,910,854
2024-03-11 11.66 11.83 11.65 11.83 +1.02% 244,913 287,688,901
2024-03-08 11.64 11.8 11.53 11.71 +0.6% 243,780 283,901,750
2024-03-07 11.91 11.95 11.62 11.64 -2.27% 279,749 329,955,605
2024-03-06 11.87 11.98 11.76 11.91 -0.25% 214,545 254,642,247
2024-03-05 11.8 12.12 11.75 11.94 +0.76% 374,265 448,777,436
2024-03-04 11.88 11.98 11.77 11.85 -0.42% 227,645 270,043,979
2024-03-01 11.85 11.93 11.77 11.9 +0.42% 259,134 307,353,455
2024-02-29 11.44 11.86 11.43 11.85 +3.13% 309,533 360,920,774
2024-02-28 11.88 11.98 11.48 11.49 -2.71% 370,868 436,569,199
2024-02-27 11.59 11.81 11.54 11.81 +1.46% 275,511 322,293,924
2024-02-26 11.61 11.86 11.6 11.64 -0.09% 299,618 351,707,560
2024-02-23 11.4 11.7 11.35 11.65 +2.28% 403,186 464,825,188
2024-02-22 11.27 11.41 11.24 11.39 +0.53% 241,153 273,729,119
2024-02-21 11.2 11.5 11.16 11.33 +0.71% 317,072 360,453,328
2024-02-20 11.25 11.28 11.17 11.25 -0.71% 183,722 206,330,381
2024-02-19 11.27 11.44 11.16 11.33 +0.98% 363,185 408,996,654
2024-02-08 11.06 11.33 10.82 11.22 +3.03% 470,168 520,544,811
2024-02-07 10.9 11.19 10.69 10.89 +0.93% 517,580 567,207,939
2024-02-06 10.02 10.8 9.96 10.79 +7.68% 449,462 470,967,065
2024-02-05 10.2 10.48 9.81 10.02 -3% 441,366 448,731,282
2024-02-02 10.83 10.93 10 10.33 -4.62% 447,774 470,242,571
2024-02-01 10.99 11.16 10.77 10.83 -2.26% 360,848 393,731,250
2024-01-31 11.57 11.57 11.04 11.08 -4.73% 338,737 380,525,150
2024-01-30 11.65 11.9 11.55 11.63 -0.85% 249,629 292,447,503
2024-01-29 11.88 12.04 11.72 11.73 -1.18% 283,888 337,339,148
2024-01-26 11.83 11.99 11.73 11.87 -0.17% 335,988 399,194,705
2024-01-25 11.1 11.92 11.09 11.89 +5.6% 559,695 649,831,035
2024-01-24 11.39 11.39 10.85 11.26 -2.76% 620,017 688,580,690
2024-01-23 11.32 11.62 11.21 11.58 +2.21% 218,760 250,071,457
2024-01-22 11.69 11.76 11.25 11.33 -3.16% 286,112 330,934,606
2024-01-19 11.57 11.81 11.5 11.7 +0.86% 183,690 214,886,669
2024-01-18 11.39 11.66 11.21 11.6 +1.4% 348,886 398,141,876
2024-01-17 11.71 11.82 11.44 11.44 -2.56% 244,902 285,983,327
2024-01-16 11.71 11.83 11.58 11.74 -0.09% 202,266 236,516,741
2024-01-15 12.06 12.06 11.75 11.75 -3.05% 265,243 315,159,845
2024-01-12 12.14 12.24 12.08 12.12 -0.57% 152,166 184,916,742
2024-01-11 12.01 12.2 11.97 12.19 +1.41% 185,613 224,592,633
2024-01-10 12.11 12.23 12.01 12.02 -1.15% 164,705 199,088,020
2024-01-09 12.25 12.32 12.08 12.16 -0.98% 211,889 258,187,284
2024-01-08 12.48 12.58 12.26 12.28 -1.6% 184,237 228,251,935
2024-01-05 12.89 12.98 12.41 12.48 -3.41% 261,855 331,217,620
2024-01-04 12.98 13.08 12.83 12.92 -0.69% 143,320 185,444,320
2024-01-03 13.05 13.09 12.9 13.01 -0.54% 178,752 232,343,053
2024-01-02 13.14 13.28 13.07 13.08 -0.76% 205,209 270,275,518

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

хоЙхЗпховш╜ж 000868

2023年全年

хНОчЙ╣ш╛╛хЫа 000915

2023年全年

х╖еф╕ЪхпМшБФ 601138

2024年一季度

STшБФхРИ 600358

近期数据

щХЗц┤ЛхПСх▒Х 603213

2024年至今

ф╕нхЕ░чОпф┐Э 300854

2023年全年

щАЯш╛╛шВбф╗╜ 001277

2024年一季度

х╝Ах╝АхоЮф╕Ъ 600272

2024年一季度

чЫЫч╛Оф╕Кц╡╖ 688082

2024年至今

щАЪц║РчОпхвГ 688679

2024年至今

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

近半年
半导体

хглхЕ░х╛о (600460)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2024年至今

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