ф╕Зф╕Ъф╝Бф╕Ъ 600641

数据更新至:

添加到对比分析

15.02 -2.97%

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

15.02
-2.97% -0.46
15.48
开盘价
15.5
最高价
14.9
最低价
114,266
成交量
数据更新至: 2025-03-25

技术指标

15.64
MA5 (5日均线)
15.59
MA10 (10日均线)
15.05
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 15.48 15.5 14.9 15.02 -2.97% 114,266 173,146,232
2025-03-24 15.45 15.61 15.17 15.48 0% 179,369 275,331,540
2025-03-21 16.6 16.66 15.41 15.48 -6.52% 375,705 600,804,943
2025-03-20 15.62 17.18 15.56 16.56 +5.68% 521,680 855,607,412
2025-03-19 15.59 16.09 15.57 15.67 -0.25% 199,972 316,000,987
2025-03-18 15.48 16 15.4 15.71 +0.51% 264,898 416,511,457
2025-03-17 15.5 15.71 15.32 15.63 +0.71% 199,133 308,113,553
2025-03-14 15.4 16.06 15.18 15.52 +2.37% 274,571 425,523,964
2025-03-13 15.66 15.76 14.9 15.16 -3.25% 254,777 387,120,064
2025-03-12 16.19 16.51 15.59 15.67 -3.15% 353,561 563,259,985
2025-03-11 15.69 16.75 15.55 16.18 +2.41% 661,332 1,066,569,262
2025-03-10 14.78 15.8 14.67 15.8 +10.03% 480,071 736,331,827
2025-03-07 14.05 14.59 14.05 14.36 -0.07% 181,915 261,129,137
2025-03-06 14.03 14.7 13.94 14.37 +3.38% 220,206 316,804,825
2025-03-05 14.06 14.17 13.76 13.9 -1.07% 97,006 134,748,049
2025-03-04 13.77 14.15 13.75 14.05 +1.59% 118,881 165,878,379
2025-03-03 13.88 14.11 13.77 13.83 0% 105,773 147,537,371
2025-02-28 14.08 14.15 13.73 13.83 -2.33% 143,841 200,382,533
2025-02-27 14.59 14.6 13.92 14.16 -2.81% 242,864 343,925,700
2025-02-26 15.05 15.15 14.46 14.57 -2.74% 237,086 348,424,237
2025-02-25 14.78 15.34 14.56 14.98 +1.35% 187,731 281,497,986
2025-02-24 15.1 15.1 14.75 14.78 -2.18% 157,720 234,903,831
2025-02-21 14.93 15.26 14.83 15.11 +1.27% 163,149 245,963,474
2025-02-20 15.24 15.29 14.68 14.92 -2.04% 193,193 287,932,892
2025-02-19 14.84 15.43 14.8 15.23 +2.28% 149,949 227,722,116
2025-02-18 14.98 15.43 14.81 14.89 -0.8% 138,463 208,370,988
2025-02-17 15.3 15.39 14.89 15.01 -2.09% 149,552 224,668,786
2025-02-14 15.38 15.5 15.18 15.33 -0.97% 93,004 142,346,068
2025-02-13 15.77 15.82 15.44 15.48 -1.84% 98,720 153,419,825
2025-02-12 15.16 15.91 15.15 15.77 +3.82% 156,224 243,769,257
2025-02-11 15.62 15.76 15.18 15.19 -3.13% 108,446 165,864,694
2025-02-10 15.72 15.88 15.5 15.68 0% 134,656 210,942,491
2025-02-07 15.41 15.86 15.33 15.68 +1.49% 178,070 277,836,899
2025-02-06 14.99 15.47 14.88 15.45 +2.52% 131,175 200,911,664
2025-02-05 15.19 15.33 14.92 15.07 +1.69% 108,018 163,760,017
2025-01-27 15.16 15.26 14.8 14.82 -2.31% 94,041 140,985,471
2025-01-24 14.86 15.19 14.85 15.17 +2.36% 89,389 134,826,375
2025-01-23 15.09 15.41 14.82 14.82 -0.54% 110,664 167,731,146
2025-01-22 15.38 15.39 14.81 14.9 -3.43% 115,527 173,674,575
2025-01-21 15.31 15.55 15.19 15.43 +0.98% 93,255 143,290,630
2025-01-20 15.5 15.5 15.18 15.28 -0.78% 102,606 157,614,278
2025-01-17 15.93 16.13 15.37 15.4 -2.65% 184,557 288,733,897
2025-01-16 16.12 16.33 15.58 15.82 -1.68% 175,345 279,875,517
2025-01-15 15.86 16.16 15.65 16.09 +1.71% 167,672 267,399,607
2025-01-14 14.75 15.9 14.75 15.82 +7.69% 208,633 322,082,162
2025-01-13 14.22 14.84 14.13 14.69 +2.3% 111,959 163,191,405
2025-01-10 14.45 15.05 14.33 14.36 -0.62% 157,007 230,868,153
2025-01-09 14.28 14.62 14.27 14.45 +0.14% 83,826 121,460,296
2025-01-08 14.17 14.53 13.83 14.43 -0.21% 136,447 192,482,690
2025-01-07 14.38 14.73 14.3 14.46 +0.77% 131,433 190,255,309
2025-01-06 13.56 14.6 13.49 14.35 +5.59% 213,938 303,387,229
2025-01-03 14.1 14.25 13.49 13.59 -3.62% 134,252 185,570,238
2025-01-02 14.57 14.73 13.95 14.1 -3.56% 128,662 184,254,739
2024-12-31 15.16 15.31 14.62 14.62 -3.56% 87,476 130,088,396
2024-12-30 15.2 15.35 14.86 15.16 -0.2% 77,650 117,660,928
2024-12-27 15.16 15.48 15.01 15.19 +0.2% 104,357 159,581,007
2024-12-26 15.08 15.36 15.08 15.16 +0.07% 93,328 141,679,390
2024-12-25 15.61 15.61 15.01 15.15 -3.01% 130,118 198,003,801
2024-12-24 15.73 15.89 15.38 15.62 -0.26% 107,634 168,028,560
2024-12-23 16.09 16.24 15.6 15.66 -2.43% 137,826 219,415,788
2024-12-20 15.5 16.29 15.4 16.05 +3.88% 186,310 297,247,425
2024-12-19 15.28 15.63 15.12 15.45 +0.32% 112,527 173,471,872
2024-12-18 15.3 15.61 15.23 15.4 +0.65% 93,216 143,987,426
2024-12-17 15.6 15.67 15.26 15.3 -1.99% 117,074 180,666,932
2024-12-16 16.28 16.28 15.55 15.61 -3.94% 174,194 274,447,191
2024-12-13 16.53 16.6 16.25 16.25 -2.75% 167,368 273,731,683
2024-12-12 16.45 16.87 16.3 16.71 +1.64% 185,687 307,746,539
2024-12-11 16.34 16.59 16.25 16.44 +0.49% 160,509 263,396,151
2024-12-10 17.19 17.3 16.31 16.36 -1.09% 264,358 441,607,392
2024-12-09 16.43 16.9 16.3 16.54 +0.3% 190,201 314,677,312
2024-12-06 16.48 16.88 16.2 16.49 -0.48% 244,158 404,951,373
2024-12-05 17.28 17.4 16.53 16.57 -4.82% 311,612 523,782,914
2024-12-04 18 18.2 17.35 17.41 +0.06% 221,635 393,230,526
2024-12-03 17.5 18.06 17.13 17.4 -1.14% 315,236 556,922,678
2024-12-02 17.54 18.43 16.8 17.6 -5.33% 474,410 831,248,607
2024-11-29 18.8 19.27 18.59 18.59 -9.98% 548,844 1,024,544,810
2024-11-27 18.8 20.65 18.11 20.65 +10.02% 485,585 969,869,294
2024-11-26 18.27 19.15 18.11 18.77 +2.68% 222,224 416,265,417
2024-11-25 18.8 19.28 17.83 18.28 -1.88% 258,971 474,193,129
2024-11-22 19.05 19.57 18.59 18.63 -2.2% 216,493 412,983,848
2024-11-21 19.66 19.88 18.81 19.05 -3.74% 293,500 564,058,151
2024-11-20 19.5 19.91 19.35 19.79 +0.41% 279,568 550,038,689
2024-11-19 18.35 19.72 18.35 19.71 +7.7% 381,491 734,109,482
2024-11-18 18.02 18.92 17.93 18.3 +2.29% 295,437 542,171,557
2024-11-15 18.32 18.68 17.89 17.89 -3.3% 273,478 497,875,589
2024-11-14 20 20.18 18.38 18.5 -6.04% 402,235 767,484,775
2024-11-13 19.08 19.75 18.77 19.69 +4.68% 371,097 717,948,257
2024-11-12 18.63 19.08 18.13 18.81 +0.8% 380,200 706,992,970
2024-11-11 18.44 19.09 18.29 18.66 +1.69% 444,254 831,914,490
2024-11-08 17.76 18.88 17.76 18.35 +4.86% 417,663 766,689,277
2024-11-07 17.2 17.55 16.99 17.5 +1.51% 281,680 487,258,462
2024-11-06 16.96 17.74 16.76 17.24 +2.01% 388,648 673,782,782
2024-11-05 15.91 16.98 15.9 16.9 +3.62% 472,080 788,672,013
2024-11-04 14.75 16.34 14.72 16.31 +9.83% 577,705 924,741,005
2024-11-01 15.19 15.58 14.69 14.85 -2.24% 250,918 378,756,733
2024-10-31 14.51 15.29 14.47 15.19 +2.84% 265,289 396,229,103
2024-10-30 14.85 15.12 14.6 14.77 -0.61% 218,468 324,830,695
2024-10-29 15.56 15.7 14.83 14.86 -5.41% 378,323 573,235,164
2024-10-28 15.62 15.92 15.5 15.71 +0.71% 302,335 473,914,633
2024-10-25 15.41 15.88 15.13 15.6 +2.77% 369,471 574,351,733
2024-10-24 15.11 15.62 15.03 15.18 +0.66% 355,783 545,617,655
2024-10-23 15.46 15.53 14.92 15.08 -1.76% 374,753 568,997,754
2024-10-22 14.32 15.66 14.32 15.35 +5.64% 519,506 789,684,808
2024-10-21 14.12 14.87 14.12 14.53 +3.42% 517,185 752,997,370
2024-10-18 13.72 14.79 13.29 14.05 -2.16% 649,150 899,160,774
2024-10-17 15.15 15.29 14.36 14.36 -9.97% 595,305 864,914,952
2024-10-16 15.18 15.95 15 15.95 +10% 893,029 1,405,655,524
2024-10-15 14.2 15.07 14.12 14.5 +4.69% 459,053 671,233,712
2024-10-14 12.94 13.97 12.6 13.85 +8.88% 314,242 417,799,966
2024-10-11 13.02 13.14 12.54 12.72 -3.05% 196,160 251,575,244
2024-10-10 13.83 14.07 13.05 13.12 -3.6% 299,701 403,624,815
2024-10-09 14.11 14.7 13.45 13.61 -3.48% 417,170 587,149,932
2024-10-08 14.1 14.1 13.59 14.1 +9.98% 370,388 518,053,699
2024-09-30 12.4 12.82 12.1 12.82 +10.04% 285,831 360,730,630
2024-09-27 11.13 11.66 11.09 11.65 +7.57% 154,594 175,162,909
2024-09-26 10.3 10.84 10.3 10.83 +6.39% 182,369 193,451,364
2024-09-25 10.24 10.6 10.16 10.18 -0.1% 131,329 136,599,554
2024-09-24 9.96 10.23 9.83 10.19 +2.93% 108,969 109,747,594
2024-09-23 9.69 10.05 9.53 9.9 +3.02% 105,344 103,513,272
2024-09-20 9.62 9.68 9.49 9.61 0% 55,749 53,390,704
2024-09-19 9.42 9.73 9.35 9.61 +2.13% 87,760 83,894,564
2024-09-18 9.38 9.48 9.22 9.41 +1.51% 57,588 53,912,823
2024-09-13 9.38 9.47 9.27 9.27 -1.28% 42,320 39,546,192
2024-09-12 9.52 9.68 9.38 9.39 -1.37% 71,223 67,955,995
2024-09-11 9.35 9.67 9.28 9.52 +1.28% 89,167 84,524,070
2024-09-10 9.33 9.45 9.14 9.4 +0.86% 72,139 67,017,777
2024-09-09 9.37 9.5 9.28 9.32 -0.53% 41,527 38,930,068
2024-09-06 9.54 9.57 9.35 9.37 -1.78% 44,676 42,095,718
2024-09-05 9.43 9.6 9.36 9.54 +2.14% 57,314 54,461,121
2024-09-04 9.48 9.62 9.26 9.34 -2.2% 92,580 87,383,556
2024-09-03 9.53 9.68 9.46 9.55 +0.53% 53,975 51,599,276
2024-09-02 10.05 10.06 9.5 9.5 -5.19% 88,467 86,074,749
2024-08-30 9.49 10.22 9.47 10.02 +5.14% 115,289 115,193,282
2024-08-29 9.53 9.67 9.45 9.53 -1.04% 65,834 63,009,595
2024-08-28 9.49 9.7 9.47 9.63 +0.94% 39,230 37,667,204
2024-08-27 9.99 10.01 9.48 9.54 -4.12% 63,943 61,448,010
2024-08-26 9.76 10.08 9.73 9.95 +1.95% 46,985 46,771,255
2024-08-23 9.74 9.82 9.62 9.76 +0.1% 38,167 37,102,323
2024-08-22 9.88 10 9.72 9.75 -1.52% 41,472 40,702,422
2024-08-21 9.78 10.08 9.77 9.9 +0.2% 48,195 48,077,607
2024-08-20 10.17 10.2 9.86 9.88 -2.85% 76,927 76,800,038
2024-08-19 10.57 10.58 10.16 10.17 -1.17% 81,397 83,736,578
2024-08-16 10.74 10.75 10.29 10.29 -2.09% 59,339 62,067,916
2024-08-15 10.26 10.83 10.14 10.51 +3.34% 117,692 124,052,138
2024-08-14 10.38 10.4 10.16 10.17 -2.02% 41,951 43,025,596
2024-08-13 10.28 10.39 10.21 10.38 +0.39% 40,774 42,020,917
2024-08-12 10.61 10.61 10.3 10.34 -2.73% 58,683 61,067,030
2024-08-09 10.74 10.98 10.61 10.63 +0.09% 69,373 74,758,212
2024-08-08 10.59 10.76 10.39 10.62 +0.09% 62,599 66,300,501
2024-08-07 10.69 10.78 10.55 10.61 -1.3% 48,570 51,725,707
2024-08-06 10.79 10.92 10.58 10.75 +1.42% 55,217 59,041,819
2024-08-05 10.99 11.19 10.6 10.6 -4.25% 93,480 101,589,971
2024-08-02 11.19 11.44 11.03 11.07 -1.42% 93,246 104,517,938
2024-08-01 11.05 11.41 11 11.23 +1.45% 109,717 123,098,073
2024-07-31 10.59 11.08 10.57 11.07 +3.85% 110,491 120,393,931
2024-07-30 10.24 10.79 10.05 10.66 +4.2% 117,372 123,243,837
2024-07-29 10.38 10.53 10.21 10.23 -1.25% 68,851 71,167,533
2024-07-26 10.28 10.5 10.24 10.36 +0.78% 59,460 61,648,467
2024-07-25 10.39 10.49 10.23 10.28 -1.15% 54,872 56,626,005
2024-07-24 10.72 10.81 10.39 10.4 -2.89% 76,777 81,242,147
2024-07-23 11.28 11.35 10.7 10.71 -4.97% 86,586 94,950,028
2024-07-22 11.21 11.4 11.13 11.27 +0.45% 99,632 112,197,728
2024-07-19 10.68 11.42 10.57 11.22 +4.96% 145,028 160,512,695
2024-07-18 10.38 10.74 10.35 10.69 +1.71% 89,991 94,806,380
2024-07-17 10.5 10.68 10.31 10.51 +0.48% 72,677 76,270,871
2024-07-16 10.38 10.51 10.26 10.46 +0.77% 50,198 52,091,097
2024-07-15 10.62 10.69 10.34 10.38 -2.54% 62,383 65,268,442
2024-07-12 10.7 10.83 10.58 10.65 -0.84% 71,617 76,693,695
2024-07-11 10.5 10.81 10.4 10.74 +3.77% 108,769 115,918,146
2024-07-10 10.46 10.6 10.32 10.35 -1.05% 55,311 57,691,928
2024-07-09 10.15 10.54 10 10.46 +3.05% 78,355 80,809,881
2024-07-08 10.44 10.48 10.09 10.15 -3.79% 92,529 94,803,082
2024-07-05 10.51 10.63 10.37 10.55 -0.94% 76,460 80,269,837
2024-07-04 10.98 11.09 10.62 10.65 -2.83% 96,001 103,756,370
2024-07-03 10.74 11.25 10.35 10.96 -3.01% 173,228 187,043,461
2024-07-02 11.73 11.77 11.2 11.3 -3.83% 113,133 129,695,911
2024-07-01 11.73 11.88 11.55 11.75 0% 75,506 88,297,960
2024-06-28 11.63 12.12 11.55 11.75 +0.95% 93,231 110,671,459
2024-06-27 12 12.1 11.64 11.64 -3.56% 89,038 105,210,866
2024-06-26 11.88 12.1 11.47 12.07 +1.51% 128,225 150,844,731
2024-06-25 12.73 12.73 11.81 11.89 -6.53% 157,966 191,575,924
2024-06-24 13.25 13.32 12.63 12.72 -4.86% 108,174 140,142,344
2024-06-21 13.41 13.45 13.24 13.37 -1.18% 101,910 135,886,033
2024-06-20 13.68 13.9 13.5 13.53 -1.6% 115,245 158,023,137
2024-06-19 13.81 13.92 13.6 13.75 -0.43% 126,603 174,078,808
2024-06-18 13.2 14.15 13.2 13.81 +3.91% 236,144 325,893,885
2024-06-17 12.99 13.43 12.81 13.29 +3.42% 162,668 214,359,074
2024-06-14 12.78 12.95 12.62 12.85 +0.31% 104,578 133,873,664
2024-06-13 12.92 13 12.79 12.81 -0.85% 117,343 151,187,333
2024-06-12 12.8 13.1 12.68 12.92 +0.23% 146,257 188,363,122
2024-06-11 12.28 12.92 12.24 12.89 +4.2% 157,898 200,047,080
2024-06-07 12.38 12.75 12.25 12.37 +0.73% 110,470 137,660,595
2024-06-06 12.41 12.93 12.25 12.28 -1.05% 149,693 188,256,260
2024-06-05 12.3 13 12.22 12.41 +0.24% 113,319 143,902,795
2024-06-04 12.4 12.44 12.22 12.38 -0.96% 59,842 73,731,978
2024-06-03 12.56 12.76 12.35 12.5 -1.03% 63,776 80,130,168
2024-05-31 12.46 12.66 12.41 12.63 +0.96% 56,373 70,916,489
2024-05-30 12.28 12.64 12.22 12.51 +0.89% 73,715 91,937,149
2024-05-29 12.64 12.88 12.33 12.4 -1.9% 113,454 142,691,589
2024-05-28 12.87 13.32 12.62 12.64 +0.64% 190,522 247,308,991
2024-05-27 12.33 12.58 11.83 12.56 +1.87% 105,886 129,075,183
2024-05-24 12.74 12.84 12.31 12.33 -3.75% 65,600 82,281,164
2024-05-23 13.08 13.17 12.78 12.81 -2.59% 76,259 98,353,185
2024-05-22 13.17 13.27 13.04 13.15 +0.46% 81,225 106,941,691
2024-05-21 13.18 13.32 13.05 13.09 -0.83% 60,601 79,589,103
2024-05-20 13.37 13.48 13.15 13.2 -1.35% 121,353 160,900,163
2024-05-17 12.98 13.38 12.77 13.38 +4.04% 148,812 194,976,277
2024-05-16 12.65 13.12 12.65 12.86 +1.66% 88,695 114,789,924
2024-05-15 12.7 12.88 12.6 12.65 -0.47% 51,431 65,588,957
2024-05-14 12.78 12.95 12.69 12.71 -0.55% 57,691 73,709,116
2024-05-13 12.98 12.98 12.71 12.78 -1.84% 75,739 97,103,727
2024-05-10 13.17 13.25 12.85 13.02 -1.06% 74,415 96,693,810
2024-05-09 13.1 13.24 12.99 13.16 +1.31% 72,007 94,716,472
2024-05-08 13.14 13.25 12.77 12.99 -1.14% 112,705 146,528,670
2024-05-07 13.01 13.18 12.95 13.14 +1% 64,320 84,112,515
2024-05-06 13.2 13.28 12.87 13.01 +0.46% 75,498 98,611,956
2024-04-30 13 13.19 12.83 12.95 -0.77% 77,537 100,367,723
2024-04-29 12.35 13.11 12.35 13.05 +5.07% 126,261 162,295,810
2024-04-26 11.85 12.44 11.82 12.42 +4.81% 95,311 116,468,543
2024-04-25 11.83 12.07 11.71 11.85 -0.08% 54,885 65,317,581
2024-04-24 11.83 11.89 11.7 11.86 +0.51% 65,166 76,921,427
2024-04-23 11.8 11.95 11.74 11.8 +0.08% 54,002 63,833,365
2024-04-22 11.78 11.97 11.57 11.79 -0.17% 53,590 63,225,902
2024-04-19 11.89 12.07 11.63 11.81 -2.24% 77,779 92,013,938
2024-04-18 12.14 12.29 11.84 12.08 -0.98% 67,280 81,414,692
2024-04-17 12 12.29 11.85 12.2 +3.39% 71,246 86,378,905
2024-04-16 12.21 12.22 11.78 11.8 -2.32% 128,035 153,877,528
2024-04-15 12.19 12.4 11.9 12.08 -0.58% 103,966 126,234,593
2024-04-12 12.39 12.48 12.14 12.15 -1.86% 68,149 83,804,696
2024-04-11 12.39 12.76 12.36 12.38 -0.96% 63,068 78,900,200
2024-04-10 13.15 13.15 12.43 12.5 -4.29% 87,388 110,648,818
2024-04-09 12.73 13.06 12.68 13.06 +2.59% 62,992 81,257,094
2024-04-08 13.1 13.21 12.72 12.73 -3.34% 92,844 120,041,100
2024-04-03 13.44 13.44 12.91 13.17 -1.2% 87,633 115,053,544
2024-04-02 13.52 13.61 13.17 13.33 -1.99% 97,234 130,146,423
2024-04-01 13.19 13.75 13.13 13.6 +4.29% 113,601 154,226,872
2024-03-29 12.99 13.05 12.67 13.04 +0.69% 78,008 100,807,595
2024-03-28 12.55 13.12 12.55 12.95 +2.78% 115,117 148,658,865
2024-03-27 13.29 13.32 12.58 12.6 -5.62% 119,113 153,467,763
2024-03-26 13.35 13.73 13.13 13.35 -0.74% 129,112 172,726,385
2024-03-25 13.8 14.15 13.45 13.45 -2.75% 175,671 242,444,664
2024-03-22 14.02 14.24 13.83 13.83 -1% 139,834 196,389,541
2024-03-21 13.93 14.25 13.86 13.97 +0.43% 106,910 150,153,215
2024-03-20 13.89 14.04 13.78 13.91 +0.72% 96,664 134,535,607
2024-03-19 13.76 14.04 13.72 13.81 +0.29% 120,628 167,290,180
2024-03-18 13.54 13.77 13.46 13.77 +1.77% 93,487 127,358,460
2024-03-15 13.51 13.62 13.34 13.53 +0.07% 58,749 78,956,997
2024-03-14 13.64 13.75 13.4 13.52 -1.17% 76,230 103,282,530
2024-03-13 13.77 13.85 13.59 13.68 -0.44% 99,741 136,735,633
2024-03-12 13.59 13.86 13.51 13.74 +1.7% 120,174 164,750,634
2024-03-11 13.42 13.51 13.24 13.51 -0.07% 106,073 141,844,005
2024-03-08 13.24 13.58 13.08 13.52 +2.5% 110,836 147,732,166
2024-03-07 13.55 13.74 13.16 13.19 -1.93% 88,523 118,786,295
2024-03-06 13.53 13.66 13.18 13.45 -1.1% 112,635 151,354,622
2024-03-05 13.62 13.89 13.42 13.6 -0.58% 120,293 163,958,470
2024-03-04 13.68 13.83 13.4 13.68 -0.44% 125,690 171,376,453
2024-03-01 13.75 13.89 13.46 13.74 +0.66% 152,344 208,362,920
2024-02-29 12.9 13.75 12.88 13.65 +5.73% 193,119 260,127,052
2024-02-28 13.5 14.14 12.9 12.91 -4.16% 212,144 287,783,577
2024-02-27 13.09 13.47 12.88 13.47 +3.46% 127,141 168,014,572
2024-02-26 12.94 13.26 12.79 13.02 +0.7% 113,015 147,119,209
2024-02-23 12.95 13.09 12.74 12.93 +0.15% 134,979 174,102,546
2024-02-22 12.23 12.94 12.23 12.91 +5.91% 178,829 225,629,176
2024-02-21 12.02 12.59 11.91 12.19 +0.74% 153,625 189,205,382
2024-02-20 12.11 12.17 11.76 12.1 +0.08% 115,910 138,365,491
2024-02-19 12.41 12.46 11.83 12.09 +2.28% 186,834 226,347,471
2024-02-08 11.03 12.02 11.03 11.82 +6.49% 188,936 222,409,362
2024-02-07 10.63 11.43 10.57 11.1 +5.01% 217,772 242,385,142
2024-02-06 9.68 10.69 9.16 10.57 +7.64% 245,509 245,516,958
2024-02-05 10.88 10.97 9.82 9.82 -9.99% 293,528 298,394,858
2024-02-02 11.72 11.9 10.5 10.91 -6.35% 227,620 253,845,570
2024-02-01 11.87 12 11.39 11.65 -2.1% 198,042 231,892,102
2024-01-31 12.65 12.88 11.81 11.9 -7.18% 233,756 285,375,870
2024-01-30 13.43 13.52 12.76 12.82 -4.61% 159,065 208,798,910
2024-01-29 14.06 14.33 13.42 13.44 -6.28% 192,530 264,724,166
2024-01-26 14.15 15.22 14.04 14.34 +1.41% 252,528 365,512,365
2024-01-25 13.75 14.22 13.56 14.14 +3.82% 147,683 206,659,376
2024-01-24 13.6 13.75 13 13.62 +0.89% 91,458 122,465,465
2024-01-23 13.34 13.59 13.21 13.5 +1.43% 88,884 119,137,408
2024-01-22 14.32 14.39 13.2 13.31 -6.99% 106,565 146,306,743
2024-01-19 14.51 14.74 14.3 14.31 -1.38% 71,004 102,678,464
2024-01-18 14.58 14.65 14 14.51 -0.48% 103,778 147,975,075
2024-01-17 15.04 15.04 14.58 14.58 -3.06% 64,363 94,731,976
2024-01-16 15.32 15.54 14.79 15.04 -2.34% 87,060 131,251,771
2024-01-15 15.3 15.55 14.93 15.4 +0.46% 67,691 103,399,312
2024-01-12 15.4 15.54 15.32 15.33 -0.65% 39,714 61,267,268
2024-01-11 15.31 15.58 15.28 15.43 +0.78% 66,279 102,129,458
2024-01-10 15.45 15.72 15.26 15.31 -1.73% 72,645 112,193,460
2024-01-09 15.45 15.77 15.36 15.58 +0.84% 67,227 104,634,281
2024-01-08 16.48 16.48 15.3 15.45 -6.25% 120,465 187,962,662
2024-01-05 16.9 17.07 16.41 16.48 -2.49% 57,325 95,547,451
2024-01-04 17.08 17.08 16.83 16.9 -1.17% 42,398 71,721,624
2024-01-03 17.2 17.35 16.96 17.1 -1.16% 61,533 105,552,352
2024-01-02 17.31 17.5 17.2 17.3 +0.23% 76,407 132,591,926

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

х░ЪхУБхоЕщЕН 300616

2024年一季度

цЦпшО▒хЕЛ 300382

2024年一季度

хдйхС│щгЯхУБ 603317

近三个月

хЕ░чЯ│щЗНшгЕ 603169

2024年一季度

щАЪчнЦхМ╗чЦЧ 600763

近半年

цЦ░щФжхКихКЫ 300157

近三个月

щжЩщгШщгШ 603711

2023年全年

ц╡йчАЪц╖▒х║ж 688292

2022-2023两年

хНЪщАЪщЫЖцИР 603068

2024年一季度

х╝АцЩоф║С 688228

2024年至今

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
生物医药
大数据

STщ╣ПхНЪ (600804)

2024年一季度
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
5G通信
芯片

хЕих┐ЧчзСцКА (300458)

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