ф╕ншИкщЗНцЬ║ 600765

数据更新至:

添加到对比分析

18.15 +0.83%

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

18.15
+0.83% +0.15
18
开盘价
18.42
最高价
17.92
最低价
241,966
成交量
数据更新至: 2025-03-25

技术指标

18.28
MA5 (5日均线)
18.41
MA10 (10日均线)
18.01
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 18 18.42 17.92 18.15 +0.83% 241,966 441,830,251
2025-03-24 18.35 18.53 17.69 18 -2.49% 330,185 594,091,371
2025-03-21 18.59 18.95 18.28 18.46 -1.07% 374,004 695,244,447
2025-03-20 18.09 19.06 18.01 18.66 +2.98% 560,995 1,046,087,168
2025-03-19 18.28 18.28 17.95 18.12 -0.93% 254,197 458,957,781
2025-03-18 18.52 18.6 18.25 18.29 -1.14% 264,124 485,255,904
2025-03-17 18.76 18.77 18.47 18.5 -0.96% 270,903 503,663,957
2025-03-14 18.82 18.93 18.5 18.68 -0.53% 375,271 700,171,132
2025-03-13 18.45 18.93 18.37 18.78 +1.68% 400,492 747,082,985
2025-03-12 18.5 19.08 18.47 18.47 -0.38% 398,077 744,890,688
2025-03-11 18.27 18.74 18.2 18.54 +0.32% 369,033 683,273,045
2025-03-10 18.16 18.59 18.15 18.48 +2.33% 560,642 1,033,280,168
2025-03-07 17.5 18.44 17.4 18.06 +2.91% 651,129 1,177,421,141
2025-03-06 17.51 17.62 17.35 17.55 +0.46% 247,238 432,814,526
2025-03-05 17.52 17.81 17.39 17.47 -0.34% 284,235 499,109,335
2025-03-04 17.08 17.55 16.99 17.53 +3.18% 446,000 775,372,175
2025-03-03 16.91 17.14 16.91 16.99 +0.65% 170,737 290,857,052
2025-02-28 17.16 17.25 16.85 16.88 -1.8% 258,158 439,934,769
2025-02-27 17.38 17.39 16.92 17.19 -1.09% 267,204 458,112,383
2025-02-26 17.19 17.45 17.11 17.38 +1.16% 263,171 454,762,432
2025-02-25 17.32 17.41 17.12 17.18 -1.77% 240,565 415,710,069
2025-02-24 17.58 17.58 17.31 17.49 -0.57% 266,231 464,851,246
2025-02-21 17.55 17.64 17.42 17.59 -0.34% 249,553 437,481,968
2025-02-20 17.28 17.76 17.16 17.65 +1.91% 390,670 682,851,965
2025-02-19 17.23 17.32 17.06 17.32 +0.64% 275,832 474,744,174
2025-02-18 17.35 17.47 17.14 17.21 -1.21% 232,471 402,422,380
2025-02-17 17.48 17.61 17.25 17.42 -0.51% 343,087 595,879,075
2025-02-14 18.25 18.29 17.27 17.51 -4% 761,163 1,340,351,203
2025-02-13 18.36 18.57 18.2 18.24 -0.6% 295,756 541,357,497
2025-02-12 18.31 18.39 18.14 18.35 +0.22% 202,602 369,622,000
2025-02-11 18.71 18.74 18.25 18.31 -2.19% 231,140 424,851,821
2025-02-10 18.94 18.98 18.57 18.72 -0.9% 290,480 542,765,977
2025-02-07 18.77 19.16 18.65 18.89 +0.48% 196,903 372,636,258
2025-02-06 18.28 18.81 18.16 18.8 +3.07% 178,365 331,948,840
2025-02-05 18.48 18.48 17.99 18.24 -0.82% 132,538 240,870,080
2025-01-27 18.78 18.84 18.37 18.39 -1.76% 125,687 233,013,971
2025-01-24 18.67 18.8 18.56 18.72 -0.27% 165,715 309,628,772
2025-01-23 18.85 19.15 18.73 18.77 +0.59% 150,720 285,776,731
2025-01-22 18.79 18.79 18.56 18.66 -1.11% 95,062 177,142,778
2025-01-21 19.17 19.22 18.6 18.87 -0.79% 149,379 280,844,580
2025-01-20 18.93 19.25 18.78 19.02 +1.12% 157,747 300,550,153
2025-01-17 18.5 19.2 18.34 18.81 +1.51% 229,446 431,234,812
2025-01-16 19.15 19.33 18.45 18.53 -2.83% 211,933 397,002,334
2025-01-15 19.24 19.42 19.02 19.07 -1.19% 123,379 236,183,974
2025-01-14 18.58 19.39 18.51 19.3 +3.82% 155,188 295,815,088
2025-01-13 18.4 18.88 18.32 18.59 -0.16% 105,265 195,705,048
2025-01-10 18.83 19.71 18.51 18.62 -2.26% 295,070 565,397,367
2025-01-09 18.6 19.21 18.31 19.05 +2.14% 258,629 485,914,809
2025-01-08 18.88 18.91 18.13 18.65 -1.32% 177,430 328,100,615
2025-01-07 18.9 18.97 18.63 18.9 +0.75% 120,091 226,034,864
2025-01-06 19.15 19.24 18.61 18.76 -2.14% 145,260 273,607,487
2025-01-03 19.61 19.78 18.89 19.17 -2.64% 173,382 334,593,917
2025-01-02 20.33 20.38 19.41 19.69 -3.81% 198,247 393,800,151
2024-12-31 20.74 20.75 20.31 20.47 -1.4% 229,346 469,582,264
2024-12-30 20.8 21.23 20.5 20.76 -0.14% 250,867 525,011,464
2024-12-27 21.28 21.48 20.7 20.79 +0.29% 357,093 753,635,585
2024-12-26 20.11 20.84 20.11 20.73 +3.29% 332,235 686,769,056
2024-12-25 20.1 20.34 20 20.07 +0.15% 191,912 386,614,670
2024-12-24 19.8 20.14 19.8 20.04 +1.37% 169,129 337,726,745
2024-12-23 20.27 20.27 19.74 19.77 -2.51% 176,656 351,325,100
2024-12-20 19.84 20.4 19.73 20.28 +2.01% 178,008 358,735,889
2024-12-19 19.65 19.96 19.54 19.88 +0.3% 174,560 344,176,987
2024-12-18 19.86 20.01 19.71 19.82 -0.05% 140,190 278,415,109
2024-12-17 19.96 20.09 19.7 19.83 -0.65% 128,886 256,304,391
2024-12-16 20.12 20.13 19.82 19.96 -0.55% 142,657 284,999,865
2024-12-13 20.72 20.72 20.04 20.07 -3.74% 253,728 513,323,827
2024-12-12 20.65 21.21 20.65 20.85 +0.63% 235,432 492,059,211
2024-12-11 20.9 21.09 20.53 20.72 -0.62% 171,778 356,505,347
2024-12-10 21.31 21.49 20.85 20.85 +0.29% 218,052 461,779,226
2024-12-09 20.81 21.04 20.54 20.79 -0.34% 148,192 308,542,750
2024-12-06 20.4 21.06 20.26 20.86 +2.31% 267,041 555,214,283
2024-12-05 19.75 20.64 19.7 20.39 +2.93% 216,566 437,752,947
2024-12-04 20.17 20.22 19.66 19.81 -2.27% 191,460 381,611,667
2024-12-03 20.58 20.62 20.07 20.27 -1.79% 194,302 393,123,101
2024-12-02 20.5 20.78 20.49 20.64 +0.24% 184,982 381,322,854
2024-11-29 20.25 20.87 20.14 20.59 +1.23% 175,145 360,281,287
2024-11-28 20.64 20.77 20.23 20.34 -1.26% 138,539 283,434,947
2024-11-27 19.81 20.61 19.59 20.6 +3.99% 222,309 449,792,694
2024-11-26 19.87 20.04 19.74 19.81 0% 100,667 200,124,181
2024-11-25 20.03 20.11 19.48 19.81 -1.34% 203,723 402,714,470
2024-11-22 20.74 20.82 20.08 20.08 -3.18% 188,608 384,937,474
2024-11-21 20.95 21.15 20.71 20.74 -1.24% 165,817 346,654,281
2024-11-20 20.81 21.07 20.56 21 +0.33% 188,926 393,758,575
2024-11-19 20.78 21.01 20.46 20.93 +0.92% 181,518 375,930,298
2024-11-18 20.65 21.12 20.51 20.74 +0.68% 226,323 471,226,482
2024-11-15 20.88 21.1 20.52 20.6 -2.32% 255,393 530,096,833
2024-11-14 22.1 22.1 20.96 21.09 -3.83% 254,326 544,063,184
2024-11-13 21.9 22.13 21.53 21.93 -0.32% 226,097 492,331,940
2024-11-12 23.31 23.34 21.7 22 -5.58% 495,431 1,105,212,074
2024-11-11 23.05 23.5 22.67 23.3 +1.53% 281,015 649,259,350
2024-11-08 22.98 23.65 22.84 22.95 +0.22% 297,838 689,232,183
2024-11-07 23 23.2 22.37 22.9 -1.84% 307,122 697,225,721
2024-11-06 24.39 24.83 23 23.33 -2.71% 413,517 984,226,219
2024-11-05 22.95 24 22.77 23.98 +6.48% 422,361 994,104,183
2024-11-04 22.01 23.09 22.01 22.52 +1.72% 250,557 567,147,700
2024-11-01 22.6 22.92 21.92 22.14 -3.66% 314,784 700,082,785
2024-10-31 23.25 24.11 22.73 22.98 -1.88% 353,997 819,320,789
2024-10-30 22.8 23.9 22.72 23.42 +2.32% 409,724 961,425,098
2024-10-29 22.25 23.63 22.01 22.89 +0.62% 560,196 1,290,741,176
2024-10-28 21.7 23 21.63 22.75 +5.32% 507,946 1,148,409,259
2024-10-25 20.84 21.69 20.75 21.6 +3.7% 314,396 671,461,256
2024-10-24 21.15 21.15 20.5 20.83 -1.47% 209,743 434,487,714
2024-10-23 20.56 21.8 20.5 21.14 +2.87% 415,340 882,328,647
2024-10-22 20.73 20.9 20.3 20.55 -2.1% 297,163 608,834,309
2024-10-21 20.5 21.49 20.5 20.99 +2.14% 353,321 744,877,565
2024-10-18 19.76 20.97 19.46 20.55 +4.05% 272,256 551,168,504
2024-10-17 19.76 20.18 19.74 19.75 -0.3% 195,486 390,494,926
2024-10-16 20.75 20.75 19.65 19.81 -3.97% 306,388 616,519,836
2024-10-15 20.81 21.5 20.4 20.63 -0.82% 329,413 690,789,038
2024-10-14 20 21.15 19.84 20.8 +5% 363,181 747,690,759
2024-10-11 20.5 20.55 19.59 19.81 -4.25% 266,687 533,298,514
2024-10-10 21.35 21.88 20.05 20.69 -2.27% 530,235 1,107,166,515
2024-10-09 21.5 22.49 21.07 21.17 -4.85% 468,085 1,015,558,181
2024-10-08 22.25 22.25 20.8 22.25 +9.99% 511,013 1,119,999,670
2024-09-30 19.43 20.29 19.01 20.23 +9.06% 404,745 802,085,169
2024-09-27 18 18.72 17.88 18.55 +4.51% 173,159 316,825,893
2024-09-26 16.92 17.75 16.87 17.75 +4.66% 228,556 396,883,099
2024-09-25 16.98 17.36 16.85 16.96 +1.19% 201,214 344,193,195
2024-09-24 16.18 16.77 15.9 16.76 +4.95% 166,928 273,447,653
2024-09-23 15.93 16.17 15.89 15.97 -0.06% 69,644 111,844,771
2024-09-20 16.21 16.22 15.86 15.98 -1.24% 88,832 141,740,917
2024-09-19 16.26 16.5 15.9 16.18 +0.19% 122,631 198,842,368
2024-09-18 16.28 16.39 15.82 16.15 -0.8% 93,973 151,092,355
2024-09-13 16.51 16.61 16.25 16.28 -1.39% 74,645 122,382,205
2024-09-12 16.83 17.06 16.5 16.51 -1.84% 72,245 120,632,970
2024-09-11 16.71 17 16.55 16.82 +0.18% 91,249 153,253,256
2024-09-10 16.76 16.84 16.33 16.79 +0.24% 117,781 195,182,277
2024-09-09 16.72 16.96 16.61 16.75 -0.3% 76,062 127,580,707
2024-09-06 17.29 17.36 16.78 16.8 -2.89% 91,669 155,623,761
2024-09-05 17.05 17.46 16.97 17.3 +1.41% 118,726 204,652,388
2024-09-04 17 17.23 16.9 17.06 -0.23% 87,434 149,368,994
2024-09-03 16.76 17.29 16.72 17.1 +2.52% 126,849 216,395,842
2024-09-02 17.14 17.45 16.67 16.68 -3.19% 154,055 262,007,321
2024-08-30 16.55 17.57 16.55 17.23 +3.05% 240,221 414,356,211
2024-08-29 16.26 16.98 16.15 16.72 +2.64% 209,158 349,421,633
2024-08-28 15.98 16.34 15.82 16.29 +2.97% 177,434 286,837,980
2024-08-27 15.98 16.19 15.75 15.82 -2.22% 134,783 214,475,440
2024-08-26 16.65 16.74 15.95 16.18 -3.17% 246,768 400,657,483
2024-08-23 16.68 16.81 16.37 16.71 -0.18% 121,277 201,504,959
2024-08-22 16.67 16.86 16.44 16.74 +0.54% 214,019 357,313,523
2024-08-21 16.92 17.08 16.56 16.65 -2.23% 176,299 295,284,574
2024-08-20 17.47 17.57 16.92 17.03 -2.63% 227,042 387,620,454
2024-08-19 17.83 18.02 17.37 17.49 -2.45% 224,356 394,286,657
2024-08-16 18.42 18.51 17.85 17.93 -2.61% 136,728 246,999,134
2024-08-15 18.33 18.5 18.06 18.41 +0.66% 112,983 206,786,693
2024-08-14 18.65 18.71 18.29 18.29 -2.66% 92,922 171,298,067
2024-08-13 18.64 18.79 18.38 18.79 +1.13% 98,532 183,398,989
2024-08-12 18.6 18.87 18.42 18.58 -0.64% 113,484 211,361,839
2024-08-09 19.23 19.38 18.65 18.7 -2.76% 164,566 312,072,983
2024-08-08 19.62 19.7 19.05 19.23 -2.58% 224,584 433,749,606
2024-08-07 19.4 19.85 19.15 19.74 +1.65% 174,070 341,815,350
2024-08-06 19.15 19.55 19.11 19.42 +2.48% 191,651 370,425,117
2024-08-05 19.32 19.76 18.88 18.95 -2.37% 165,132 317,331,212
2024-08-02 19.5 20.16 19.4 19.41 -1.57% 190,460 375,980,878
2024-08-01 19.74 20.31 19.68 19.72 -1% 212,822 424,898,310
2024-07-31 19.72 19.99 19.34 19.92 +0.56% 270,834 533,264,688
2024-07-30 19.91 19.95 19.53 19.81 -0.9% 182,660 361,336,547
2024-07-29 19.75 20.29 19.62 19.99 +1.06% 304,830 609,566,360
2024-07-26 19.02 20.01 19.01 19.78 +3.45% 274,399 538,036,258
2024-07-25 19 19.33 18.83 19.12 -0.05% 177,127 338,682,740
2024-07-24 18.66 19.66 18.62 19.13 +2.24% 290,050 557,150,456
2024-07-23 19.2 19.28 18.71 18.71 -3.01% 152,402 288,948,791
2024-07-22 19.3 19.52 18.84 19.29 +0.94% 271,614 522,892,192
2024-07-19 18.45 19.19 18.15 19.11 +3.52% 300,145 566,302,774
2024-07-18 17.48 18.72 17.27 18.46 +5.13% 289,515 526,072,974
2024-07-17 17.5 17.82 17.41 17.56 +0.06% 137,443 242,851,969
2024-07-16 17.35 17.68 17.3 17.55 +0.69% 188,115 329,395,020
2024-07-15 18.13 18.3 17.25 17.43 -4.34% 267,762 472,068,701
2024-07-12 18.46 18.69 18.13 18.22 -1.73% 140,064 255,996,892
2024-07-11 18.03 18.54 17.99 18.54 +4.75% 217,272 398,290,203
2024-07-10 18.05 18.32 17.62 17.7 -2.53% 173,041 310,270,211
2024-07-09 17.86 18.3 17.58 18.16 +0.89% 227,176 407,701,626
2024-07-08 18.64 18.65 17.92 18 -3.85% 216,170 392,509,514
2024-07-05 18.82 18.83 18.13 18.72 -0.9% 174,602 321,754,015
2024-07-04 18.76 19.08 18.6 18.89 +0.43% 169,251 318,620,677
2024-07-03 19.4 19.49 18.67 18.81 -3.49% 234,270 443,326,318
2024-07-02 19.92 20.18 19.35 19.49 -2.7% 209,783 412,371,188
2024-07-01 20.24 20.38 19.6 20.03 -1.81% 288,906 576,078,297
2024-06-28 19.27 20.47 19.12 20.4 +5.86% 344,136 693,521,294
2024-06-27 19.25 19.7 19.12 19.27 -0.62% 144,946 280,904,208
2024-06-26 19.05 19.42 18.73 19.39 +2.16% 147,441 280,770,847
2024-06-25 19.45 19.65 18.88 18.98 -2.87% 201,222 385,495,311
2024-06-24 19.71 19.85 19.45 19.54 -0.86% 141,988 279,226,157
2024-06-21 19.62 20.07 19.45 19.71 +0.51% 131,501 259,445,098
2024-06-20 20.06 20.17 19.31 19.61 -2.44% 174,666 343,542,755
2024-06-19 20.01 20.34 19.72 20.1 -0.05% 159,727 320,275,281
2024-06-18 19.96 20.16 19.8 20.11 +0.6% 175,978 352,038,816
2024-06-17 19.45 20.38 19.45 19.99 +1.99% 234,998 471,794,218
2024-06-14 20.12 20.12 19.44 19.6 -4.06% 239,264 469,360,601
2024-06-13 20.18 20.55 20.1 20.43 +1.19% 197,738 402,269,359
2024-06-12 20.11 20.46 19.92 20.19 -0.54% 192,423 389,529,354
2024-06-11 19.7 20.33 19.5 20.3 +2.11% 271,527 541,868,967
2024-06-07 20 20.49 19.67 19.88 -0.55% 293,989 590,660,883
2024-06-06 19.85 20.23 19.62 19.99 +0.86% 298,589 596,011,309
2024-06-05 19.68 20.5 19.62 19.82 +0.2% 439,735 884,599,308
2024-06-04 18.76 19.82 18.67 19.78 +5.44% 397,533 773,054,396
2024-06-03 19.2 19.31 18.61 18.76 -2.24% 210,089 398,007,430
2024-05-31 18.74 19.35 18.73 19.19 +1.8% 304,913 582,027,469
2024-05-30 18.2 18.97 18.07 18.85 +2.95% 374,202 699,541,094
2024-05-29 18.2 18.67 18.2 18.31 -0.49% 163,154 299,661,276
2024-05-28 18.7 19.08 18.39 18.4 -2.28% 253,976 476,224,984
2024-05-27 18.5 18.99 18.16 18.83 +1.73% 260,729 482,949,606
2024-05-24 18.98 18.99 18.43 18.51 -3.24% 294,117 547,732,272
2024-05-23 19.18 19.48 18.89 19.13 -0.1% 267,848 513,812,750
2024-05-22 19.18 19.28 18.96 19.15 -0.1% 207,399 395,995,878
2024-05-21 19.72 19.8 19.1 19.17 -3.43% 360,166 697,332,633
2024-05-20 20.09 20.61 19.75 19.85 -1.44% 446,150 897,842,346
2024-05-17 19.6 20.18 19.48 20.14 +2.6% 340,199 678,000,068
2024-05-16 19.2 19.73 19.16 19.63 +1.92% 290,086 562,476,956
2024-05-15 19.37 19.66 19.2 19.26 -0.82% 255,401 495,035,288
2024-05-14 19.88 20.15 19.28 19.42 -2.85% 404,918 791,588,048
2024-05-13 19.67 20.35 19.48 19.99 +0.5% 458,338 916,100,138
2024-05-10 20.31 20.59 19.6 19.89 -2.36% 568,318 1,136,603,222
2024-05-09 19.1 20.9 18.81 20.37 +6.71% 777,553 1,555,766,275
2024-05-08 18.83 19.18 18.64 19.09 +0.58% 491,037 931,498,083
2024-05-07 18.16 19.02 17.98 18.98 +4.57% 613,752 1,150,334,155
2024-05-06 18.38 18.5 18.05 18.15 +0.22% 356,419 649,398,170
2024-04-30 18.42 18.73 18.08 18.11 -1.2% 483,787 889,716,425
2024-04-29 17.6 18.64 17.36 18.33 +5.22% 593,133 1,066,326,807
2024-04-26 17.15 17.76 17.15 17.42 +0.93% 433,831 758,071,003
2024-04-25 17.5 17.53 17.16 17.26 -1.65% 309,601 535,420,257
2024-04-24 16.91 17.55 16.77 17.55 +3.78% 490,344 845,670,996
2024-04-23 17.5 17.7 16.79 16.91 -3.37% 615,950 1,059,930,306
2024-04-22 18.1 18.86 17.5 17.5 -3.85% 778,212 1,419,653,668
2024-04-19 17.88 18.29 17.71 18.2 +1.22% 613,553 1,107,154,953
2024-04-18 17.49 18.47 17.4 17.98 +1.52% 801,225 1,443,247,581
2024-04-17 16.98 17.72 16.55 17.71 +4.48% 658,415 1,130,820,947
2024-04-16 17.18 17.48 16.77 16.95 -2.02% 630,073 1,076,664,375
2024-04-15 16.38 17.62 16.21 17.3 +6.59% 898,060 1,527,641,824
2024-04-12 16.19 16.66 16.01 16.23 +0.93% 520,995 853,265,540
2024-04-11 15.71 16.36 15.71 16.08 +1.26% 414,249 665,811,454
2024-04-10 16.2 16.37 15.63 15.88 -2.22% 617,495 982,840,272
2024-04-09 15.17 16.24 15.15 16.24 +10.03% 838,421 1,343,303,691
2024-04-08 14.83 15.06 14.76 14.76 -0.47% 154,648 230,461,205
2024-04-03 15.26 15.26 14.8 14.83 -3.2% 232,239 347,041,808
2024-04-02 15.55 15.55 15.18 15.32 -1.29% 174,148 266,495,985
2024-04-01 15.4 15.71 15.3 15.52 +0.98% 222,718 345,837,659
2024-03-29 15.27 15.4 15.11 15.37 +0.07% 150,949 230,013,258
2024-03-28 14.76 15.46 14.76 15.36 +4.07% 232,566 354,010,248
2024-03-27 15.36 15.39 14.76 14.76 -3.84% 206,537 309,156,457
2024-03-26 15.52 15.62 15.14 15.35 -1.1% 170,157 261,985,623
2024-03-25 16.11 16.15 15.51 15.52 -3.78% 279,593 441,866,400
2024-03-22 16.58 16.58 16.1 16.13 -3.01% 220,770 358,678,839
2024-03-21 16.78 16.82 16.38 16.63 -0.83% 250,952 416,794,354
2024-03-20 16.83 16.92 16.66 16.77 -0.89% 210,743 353,163,716
2024-03-19 16.87 17.28 16.7 16.92 +0.18% 247,941 421,600,546
2024-03-18 16.6 17.05 16.55 16.89 +1.81% 252,013 424,612,242
2024-03-15 16.44 16.64 16.36 16.59 +1.41% 208,581 344,897,533
2024-03-14 16.6 16.66 16.25 16.36 -2.09% 184,001 302,573,063
2024-03-13 16.87 16.95 16.45 16.71 -0.65% 220,721 368,048,190
2024-03-12 16.54 17.15 16.51 16.82 +1.94% 261,146 439,839,504
2024-03-11 16.22 16.56 16.15 16.5 +1.41% 188,616 308,994,805
2024-03-08 16.36 16.41 15.88 16.27 +1.56% 231,188 373,197,415
2024-03-07 16.28 16.39 16.02 16.02 -1.54% 151,954 246,160,087
2024-03-06 16.44 16.5 15.95 16.27 -0.97% 225,033 364,325,091
2024-03-05 16.22 16.68 16.13 16.43 +0.61% 244,317 402,259,835
2024-03-04 16.45 16.49 16.23 16.33 -0.79% 170,280 278,519,634
2024-03-01 16.48 16.65 16.34 16.46 +0.06% 233,856 385,497,510
2024-02-29 15.6 16.46 15.55 16.45 +4.51% 290,199 469,891,188
2024-02-28 16.18 16.52 15.71 15.74 -2.48% 322,311 522,289,015
2024-02-27 15.6 16.2 15.5 16.14 +2.41% 287,807 455,899,947
2024-02-26 15.6 15.97 15.45 15.76 +1.16% 258,327 406,439,389
2024-02-23 15.3 15.63 15.11 15.58 +1.96% 276,445 425,517,672
2024-02-22 15.12 15.29 15.06 15.28 +0.59% 168,073 255,195,183
2024-02-21 14.9 15.57 14.78 15.19 +1.27% 300,827 459,286,007
2024-02-20 14.8 15.05 14.62 15 +0.6% 168,739 250,595,271
2024-02-19 15.38 15.38 14.73 14.91 -1.39% 329,553 494,807,458
2024-02-08 14.83 15.35 14.72 15.12 +2.79% 390,662 591,102,066
2024-02-07 14.22 14.84 14.19 14.71 +3.52% 472,262 689,729,594
2024-02-06 13.18 14.34 12.97 14.21 +6.36% 341,347 471,528,859
2024-02-05 13.12 13.8 12.38 13.36 +1.21% 385,016 505,500,318
2024-02-02 13.84 14.02 12.85 13.2 -5.44% 303,285 406,886,024
2024-02-01 13.92 14.28 13.55 13.96 -0.29% 260,095 363,182,620
2024-01-31 14.49 14.6 13.91 14 -3.31% 212,583 302,442,866
2024-01-30 14.89 15 14.47 14.48 -3.34% 205,598 302,612,175
2024-01-29 15.24 15.34 14.92 14.98 -1.38% 226,685 343,048,458
2024-01-26 15.46 15.46 15.16 15.19 -1.68% 229,667 350,539,210
2024-01-25 14.68 15.45 14.55 15.45 +5.25% 338,427 512,759,785
2024-01-24 14.56 14.69 14.15 14.68 +1.59% 212,448 305,952,786
2024-01-23 14.13 14.56 13.95 14.45 +2.92% 239,247 341,950,921
2024-01-22 14.82 14.86 13.91 14.04 -5.52% 240,998 347,588,824
2024-01-19 15.02 15.22 14.8 14.86 -1.39% 156,351 233,910,518
2024-01-18 14.71 15.13 14.47 15.07 +2.1% 287,169 422,349,526
2024-01-17 15.37 15.42 14.73 14.76 -4.4% 253,862 380,315,742
2024-01-16 15.61 15.67 15.13 15.44 -1.22% 261,875 401,646,851
2024-01-15 16.06 16.06 15.57 15.63 -2.8% 335,841 527,202,382
2024-01-12 16.18 16.31 15.98 16.08 -1.17% 185,270 298,789,405
2024-01-11 16.15 16.35 16.01 16.27 +0.93% 187,860 304,396,764
2024-01-10 16.32 16.44 15.95 16.12 -1.23% 149,911 242,671,399
2024-01-09 16.32 16.52 15.9 16.32 0% 216,379 350,928,755
2024-01-08 16.45 16.83 16.28 16.32 -1.69% 341,144 562,107,506
2024-01-05 18.15 18.26 16.44 16.6 -9.04% 640,014 1,078,215,175
2024-01-04 18.48 18.5 18.01 18.25 -1.24% 161,447 293,994,957
2024-01-03 19.11 19.13 18.32 18.48 -3.3% 207,849 386,538,078
2024-01-02 19.15 19.88 19.03 19.11 0% 221,784 430,275,816

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

цЦ░чВ╣ш╜пф╗╢ 688232

近期数据

чзСщЪЖшВбф╗╜ 300405

近期数据

ц░╕ф┐бшЗ│шпЪ 688244

2024年一季度

хеец╡жш┐И 688293

2023年全年

ц│╕хдйхМЦ 000912

2024年一季度

цЦ░ч╛ОцШЯ 300509

2024年一季度

хЗМф║СхЕЙ 688400

近期数据

хЕГчеЦшВбф╗╜ 603886

2023年全年

цЧнхЕЙчФ╡хнР 600353

近期数据

ф╕нцИРшВбф╗╜ 000151

2024年至今

热门概念板块

生物医药
半导体
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
AI人工智能
储能电池

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