ф╕нш╖пшВбф╗╜ 600818

数据更新至:

添加到对比分析

11.91 +0.08%

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

11.91
+0.08% +0.01
11.9
开盘价
11.93
最高价
11.73
最低价
33,016
成交量
数据更新至: 2025-03-25

技术指标

12.24
MA5 (5日均线)
12.48
MA10 (10日均线)
11.80
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 11.9 11.93 11.73 11.91 +0.08% 33,016 39,081,992
2025-03-24 12.21 12.27 11.64 11.9 -2.54% 93,207 110,717,284
2025-03-21 12.51 12.66 12.19 12.21 -3.02% 93,815 115,836,240
2025-03-20 12.61 13 12.57 12.59 -0.16% 109,855 140,032,572
2025-03-19 12.95 12.95 12.57 12.61 -2.7% 106,742 135,111,863
2025-03-18 12.85 13.2 12.66 12.96 +0.86% 140,227 180,095,369
2025-03-17 12.6 13.32 12.6 12.85 +1.9% 175,817 228,596,942
2025-03-14 12.81 12.82 12.35 12.61 -1.56% 193,273 243,213,097
2025-03-13 12.22 13.4 12.21 12.81 +3.98% 293,891 376,671,743
2025-03-12 12.22 12.66 12.1 12.32 +0.82% 319,009 393,283,897
2025-03-11 10.98 12.22 10.91 12.22 +9.99% 214,811 255,385,649
2025-03-10 11.07 11.3 11.02 11.11 -0.36% 91,503 101,727,571
2025-03-07 11.5 12.1 11.11 11.15 +1.36% 198,033 228,640,960
2025-03-06 10.78 11.06 10.7 11 +2.23% 65,251 71,339,576
2025-03-05 10.97 10.97 10.61 10.76 -1.91% 61,051 65,552,406
2025-03-04 10.8 11 10.69 10.97 +1.67% 51,621 56,305,353
2025-03-03 10.82 11.07 10.76 10.79 -0.09% 71,815 78,452,911
2025-02-28 11.09 11.15 10.79 10.8 -3.4% 69,098 75,592,185
2025-02-27 11.28 11.33 10.95 11.18 -0.89% 71,554 79,734,528
2025-02-26 11.17 11.34 11.05 11.28 +1.35% 60,470 67,824,600
2025-02-25 11.08 11.3 11.01 11.13 -0.27% 50,952 56,968,764
2025-02-24 11.18 11.28 11 11.16 +0.36% 58,471 65,089,860
2025-02-21 11.25 11.3 11 11.12 -1.51% 65,898 73,008,020
2025-02-20 11.22 11.33 11.12 11.29 +0.62% 36,379 40,903,284
2025-02-19 11.18 11.29 10.9 11.22 +2.47% 46,420 51,817,968
2025-02-18 11.39 11.39 10.92 10.95 -3.86% 57,907 64,535,851
2025-02-17 11.49 11.49 11.3 11.39 +0.71% 41,169 46,886,413
2025-02-14 11.29 11.43 11.26 11.31 -0.35% 36,924 41,843,242
2025-02-13 11.62 11.65 11.33 11.35 -1.39% 42,056 48,134,789
2025-02-12 11.48 11.76 11.35 11.51 +1.59% 63,732 73,324,095
2025-02-11 11.62 11.63 11.25 11.33 -1.39% 43,325 49,082,644
2025-02-10 11.28 11.49 11.21 11.49 +2.96% 49,230 55,953,113
2025-02-07 11.21 11.34 11.04 11.16 +0.09% 56,329 63,160,908
2025-02-06 10.88 11.15 10.79 11.15 +2.48% 40,790 44,890,152
2025-02-05 10.89 10.93 10.61 10.88 +2.64% 36,242 39,248,509
2025-01-27 10.9 10.98 10.57 10.6 -0.93% 34,582 37,281,639
2025-01-24 10.6 10.76 10.51 10.7 +0.66% 40,043 42,601,293
2025-01-23 10.71 10.95 10.58 10.63 +0.66% 48,232 51,965,157
2025-01-22 10.75 10.76 10.51 10.56 -1.86% 33,072 35,052,311
2025-01-21 11.14 11.2 10.65 10.76 -2.98% 48,738 52,653,159
2025-01-20 10.88 11.16 10.66 11.09 +1.84% 45,836 50,349,722
2025-01-17 10.98 11.1 10.83 10.89 -1.45% 35,348 38,571,913
2025-01-16 11.09 11.25 10.9 11.05 +0.91% 41,518 46,032,666
2025-01-15 11 11.15 10.91 10.95 -0.64% 38,424 42,252,000
2025-01-14 10.48 11.03 10.44 11.02 +5.45% 44,670 48,275,962
2025-01-13 10.18 10.5 10.01 10.45 +0.48% 40,447 41,802,942
2025-01-10 11.02 11.03 10.35 10.4 -5.54% 47,113 50,469,757
2025-01-09 11.05 11.19 10.95 11.01 0% 29,100 32,244,208
2025-01-08 10.97 11.04 10.6 11.01 +0.09% 45,062 48,998,943
2025-01-07 10.86 11 10.69 11 +2.61% 51,692 56,347,653
2025-01-06 10.51 10.82 10.18 10.72 +0.66% 47,853 50,645,084
2025-01-03 11.22 11.3 10.58 10.65 -5% 63,914 69,274,060
2025-01-02 11.57 11.7 11.1 11.21 -3.03% 55,064 62,846,316
2024-12-31 11.97 12.13 11.5 11.56 -3.59% 60,070 70,561,079
2024-12-30 12.21 12.3 11.82 11.99 -1.72% 43,239 51,821,569
2024-12-27 12.1 12.39 12.03 12.2 0% 44,882 55,007,472
2024-12-26 12.3 12.53 12.12 12.2 -1.69% 68,528 84,316,921
2024-12-25 12.83 12.85 12.17 12.41 -2.59% 56,442 70,002,083
2024-12-24 12.59 12.95 12.38 12.74 +1.51% 69,976 88,460,875
2024-12-23 13.55 13.58 12.47 12.55 -7.58% 114,509 147,389,414
2024-12-20 13.55 14 13.55 13.58 -0.15% 88,055 121,502,581
2024-12-19 13.83 13.96 13.4 13.6 -2.86% 105,292 143,329,314
2024-12-18 13.7 14.22 13.51 14 +3.09% 135,076 188,421,908
2024-12-17 13.88 13.92 13.18 13.58 -2.37% 114,027 154,221,047
2024-12-16 14.03 14.18 13.81 13.91 -1.14% 77,304 108,272,953
2024-12-13 14.17 14.35 13.99 14.07 -1.4% 116,066 163,934,972
2024-12-12 13.52 14.68 13.5 14.27 +5% 195,566 277,729,813
2024-12-11 13.12 13.81 13.05 13.59 +3.9% 127,333 172,053,081
2024-12-10 13.48 13.58 13.05 13.08 -0.23% 66,295 87,822,751
2024-12-09 12.99 13.15 12.92 13.11 +0.08% 53,146 69,267,582
2024-12-06 12.87 13.25 12.72 13.1 +1.79% 77,596 100,844,311
2024-12-05 12.5 12.9 12.5 12.87 +1.74% 49,137 62,886,437
2024-12-04 12.87 12.87 12.56 12.65 -1.71% 54,076 68,878,784
2024-12-03 12.93 13.09 12.73 12.87 -0.16% 57,288 73,712,393
2024-12-02 12.73 12.89 12.67 12.89 +1.5% 61,992 79,411,350
2024-11-29 12.56 12.78 12.34 12.7 +1.2% 58,631 73,830,899
2024-11-28 12.65 12.79 12.51 12.55 -0.63% 50,401 63,734,586
2024-11-27 12.5 12.64 12.12 12.63 +0.48% 57,950 71,788,260
2024-11-26 12.74 12.77 12.51 12.57 -1.18% 39,836 50,315,711
2024-11-25 12.49 12.76 12.36 12.72 +2.5% 57,315 72,126,850
2024-11-22 13.05 13.07 12.39 12.41 -4.9% 70,698 90,205,733
2024-11-21 13.1 13.25 12.87 13.05 -0.99% 65,939 86,029,459
2024-11-20 13.08 13.24 13.01 13.18 +0.76% 63,720 83,697,484
2024-11-19 12.78 13.08 12.6 13.08 +2.35% 64,594 82,935,337
2024-11-18 13.5 13.64 12.6 12.78 -5.61% 100,003 129,109,707
2024-11-15 13.87 14.26 13.52 13.54 -2.45% 80,154 111,448,923
2024-11-14 14.6 14.88 13.86 13.88 -5.77% 107,977 154,029,167
2024-11-13 14.3 14.8 14.3 14.73 +2.29% 96,889 140,968,344
2024-11-12 14.6 15.1 14.2 14.4 -0.69% 143,317 211,064,819
2024-11-11 14.27 14.57 14.16 14.5 +1.26% 87,760 126,205,223
2024-11-08 14.5 14.67 14.25 14.32 -0.21% 108,332 156,420,513
2024-11-07 13.95 14.35 13.84 14.35 +2.21% 86,188 122,599,645
2024-11-06 13.99 14.33 13.92 14.04 +0.36% 95,030 134,207,091
2024-11-05 13.75 14.04 13.65 13.99 +1.52% 81,515 113,201,476
2024-11-04 13.35 13.79 13.2 13.78 +3.22% 68,344 93,235,228
2024-11-01 14.13 14.18 13.3 13.35 -5.52% 116,828 158,823,899
2024-10-31 14.3 14.5 14 14.13 -0.91% 88,287 125,321,649
2024-10-30 14.5 14.63 14.02 14.26 -2.86% 119,155 170,159,630
2024-10-29 15.09 15.33 14.62 14.68 -2.72% 142,796 212,741,679
2024-10-28 14.73 15.2 14.73 15.09 +2.44% 91,818 137,938,116
2024-10-25 14.4 14.97 14.4 14.73 +2.29% 89,581 131,617,168
2024-10-24 14.56 14.67 14.31 14.4 -1.5% 75,703 109,447,672
2024-10-23 14.77 15.07 14.54 14.62 -1.15% 106,231 157,140,951
2024-10-22 14.79 15.1 14.35 14.79 -0.87% 117,395 173,182,565
2024-10-21 14.76 15.2 14.75 14.92 +1.15% 107,246 160,597,488
2024-10-18 14.38 14.98 14.3 14.75 +2.86% 107,576 158,065,977
2024-10-17 14.55 14.85 14.32 14.34 -1.44% 71,758 104,601,588
2024-10-16 14.27 14.79 14.21 14.55 +0.62% 83,862 122,074,221
2024-10-15 14.93 15.05 14.43 14.46 -2.36% 79,879 117,783,083
2024-10-14 14.34 14.89 14.16 14.81 +3.21% 88,590 129,250,135
2024-10-11 15.36 15.48 14.16 14.35 -5.65% 123,758 181,059,112
2024-10-10 15 15.74 14.89 15.21 +2.98% 153,342 235,601,691
2024-10-09 15.9 16.11 14.75 14.77 -9.88% 206,737 319,766,280
2024-10-08 17.18 17.18 15.5 16.39 +4.93% 259,386 423,775,840
2024-09-30 15.51 15.8 14.55 15.62 +7.87% 247,402 378,900,600
2024-09-27 14.04 14.64 13.93 14.48 +4.55% 105,306 150,378,153
2024-09-26 13.56 13.86 13.49 13.85 +1.69% 104,169 142,334,492
2024-09-25 13.37 14.06 13.2 13.62 +1.79% 159,271 217,620,129
2024-09-24 12.82 13.41 12.82 13.38 +4.86% 127,164 167,137,447
2024-09-23 13.21 13.22 12.74 12.76 -3.41% 100,783 130,201,648
2024-09-20 12.98 13.29 12.81 13.21 +2.4% 136,637 179,267,910
2024-09-19 12.52 13.04 12.35 12.9 +4.54% 120,242 154,239,736
2024-09-18 12.46 12.61 12.09 12.34 -1.04% 75,071 92,189,580
2024-09-13 12.78 13.1 12.47 12.47 -1.97% 109,559 139,341,708
2024-09-12 12.48 12.93 12.48 12.72 +1.11% 74,800 95,625,346
2024-09-11 12.88 12.88 12.54 12.58 -2.56% 65,762 83,196,147
2024-09-10 12.74 13.06 12.53 12.91 +2.46% 111,531 142,793,347
2024-09-09 12.51 12.73 12.34 12.6 +0.48% 64,505 81,032,791
2024-09-06 12.75 12.9 12.47 12.54 -2.64% 82,699 104,822,662
2024-09-05 12.75 12.94 12.71 12.88 +1.42% 83,508 107,167,778
2024-09-04 12.8 12.9 12.61 12.7 -1.7% 108,350 138,043,042
2024-09-03 12.81 13.13 12.57 12.92 -0.23% 179,862 231,413,672
2024-09-02 12.88 13.68 12.76 12.95 +2.61% 292,588 385,103,997
2024-08-30 11.85 12.97 11.85 12.62 +7.04% 260,778 328,123,855
2024-08-29 11.49 11.92 11.21 11.79 +2.79% 138,648 161,221,159
2024-08-28 11.31 12.11 11.19 11.47 +1.33% 142,826 165,953,213
2024-08-27 11.81 11.89 11.28 11.32 -4.87% 140,566 161,912,385
2024-08-26 12.12 12.18 11.72 11.9 -3.49% 167,381 198,318,561
2024-08-23 12.84 12.96 12.01 12.33 -3.45% 277,948 343,137,678
2024-08-22 11.48 12.77 11.41 12.77 +9.99% 146,782 181,166,942
2024-08-21 11.31 11.71 11.27 11.61 +1.84% 62,771 72,683,042
2024-08-20 11.64 11.8 11.25 11.4 -2.06% 57,768 65,733,249
2024-08-19 11.31 11.8 11.15 11.64 +2.83% 76,239 87,909,988
2024-08-16 11.6 11.75 11.3 11.32 -2.83% 41,760 47,869,197
2024-08-15 11.47 11.82 11.26 11.65 +1.3% 55,054 63,746,996
2024-08-14 11.75 11.86 11.5 11.5 -2.04% 35,719 41,507,741
2024-08-13 11.61 11.76 11.43 11.74 +1.21% 38,045 44,139,447
2024-08-12 11.88 11.99 11.55 11.6 -1.44% 47,233 55,150,343
2024-08-09 12.21 12.32 11.77 11.77 -2.89% 56,662 67,719,348
2024-08-08 12.15 12.31 11.87 12.12 -1.54% 69,875 84,412,259
2024-08-07 12.5 12.6 12.3 12.31 -2.15% 64,975 80,638,008
2024-08-06 12.59 12.74 12.36 12.58 +1.86% 74,130 92,707,449
2024-08-05 12.7 13.15 12.28 12.35 -4.71% 118,874 151,142,504
2024-08-02 12.74 13.48 12.64 12.96 +0.93% 156,155 204,959,050
2024-08-01 12.38 13.07 12.38 12.84 +3.38% 121,172 155,002,204
2024-07-31 12.13 12.58 12.06 12.42 +3.07% 96,485 119,538,347
2024-07-30 12.12 12.15 11.82 12.05 -0.58% 48,596 58,265,751
2024-07-29 11.93 12.24 11.91 12.12 +2.19% 61,523 74,236,341
2024-07-26 11.61 11.98 11.6 11.86 +2.07% 45,503 53,915,955
2024-07-25 11.5 11.9 11.36 11.62 +0.78% 63,963 74,526,141
2024-07-24 11.81 11.98 11.52 11.53 -2.86% 62,188 72,884,360
2024-07-23 12.29 12.46 11.87 11.87 -3.89% 63,766 77,407,216
2024-07-22 12.17 12.55 12.01 12.35 +1.56% 71,427 87,858,890
2024-07-19 12.12 12.36 11.83 12.16 +0.41% 72,317 87,806,402
2024-07-18 12.08 12.36 11.64 12.11 -4.65% 108,907 131,539,265
2024-07-17 13.15 13.2 12.7 12.7 -3.13% 53,474 68,804,438
2024-07-16 13.28 13.38 13 13.11 -1.43% 34,605 45,428,576
2024-07-15 13.6 13.6 13.24 13.3 -2.35% 36,719 49,010,632
2024-07-12 13.96 13.98 13.55 13.62 -1.45% 47,512 65,170,583
2024-07-11 13.39 14 13.37 13.82 +5.34% 74,192 101,490,165
2024-07-10 13.38 13.48 13.08 13.12 -1.28% 53,050 70,446,889
2024-07-09 12.96 13.35 12.65 13.29 +2.23% 71,636 93,324,453
2024-07-08 13.45 13.45 12.93 13 -3.35% 53,708 70,153,340
2024-07-05 13.18 13.59 12.9 13.45 +1.97% 62,015 82,617,464
2024-07-04 13.55 13.7 13.15 13.19 -3.3% 67,506 90,172,503
2024-07-03 13.94 14.03 13.6 13.64 -1.87% 56,386 77,578,397
2024-07-02 14.07 14.25 13.81 13.9 -1.07% 55,189 77,499,431
2024-07-01 13.98 14.17 13.73 14.05 +0.5% 61,340 85,420,490
2024-06-28 14.09 14.56 13.94 13.98 -0.57% 95,724 136,192,922
2024-06-27 14.81 14.87 14.03 14.06 -5.13% 80,728 115,685,423
2024-06-26 13.98 14.89 13.76 14.82 +5.78% 99,816 143,878,397
2024-06-25 14.33 14.49 13.81 14.01 -1.89% 71,185 100,352,587
2024-06-24 14.8 14.9 14.09 14.28 -4.35% 98,216 141,156,803
2024-06-21 14.93 15.16 14.71 14.93 -0.13% 72,497 108,584,354
2024-06-20 15.55 15.69 14.93 14.95 -3.86% 98,318 149,124,817
2024-06-19 15.97 16.04 15.5 15.55 -2.63% 79,848 125,370,354
2024-06-18 15.73 16.29 15.68 15.97 +2.37% 98,734 158,219,160
2024-06-17 15.85 15.91 15.59 15.6 -1.76% 99,774 156,701,210
2024-06-14 16.3 16.3 15.86 15.88 -1.61% 110,620 177,323,287
2024-06-13 15.95 16.55 15.95 16.14 +1.19% 167,807 271,623,182
2024-06-12 15.08 16.09 15.02 15.95 +5.77% 186,714 293,389,453
2024-06-11 15.22 15.49 14.84 15.08 -0.92% 171,590 259,507,677
2024-06-07 14.12 15.22 14.12 15.22 +9.97% 187,643 276,829,294
2024-06-06 14.57 14.68 13.64 13.84 -5.46% 193,853 271,732,767
2024-06-05 15.09 15.4 14.57 14.64 -4.06% 152,575 228,366,671
2024-06-04 16.4 16.42 14.86 15.26 -6.67% 273,171 421,522,058
2024-06-03 18 18.06 16.24 16.35 -9.37% 240,820 404,703,947
2024-05-31 17.94 18.26 17.83 18.04 +0.5% 59,357 107,109,415
2024-05-30 18.5 18.53 17.93 17.95 -3.86% 79,045 143,799,899
2024-05-29 18.57 18.75 18.38 18.67 +0.54% 59,529 110,401,887
2024-05-28 18.81 19.16 18.52 18.57 -1.8% 85,422 160,536,261
2024-05-27 19.6 19.78 18.6 18.91 -3.37% 113,682 215,634,732
2024-05-24 19.35 19.82 19.08 19.57 +0.72% 102,729 200,645,611
2024-05-23 20.37 20.54 19.42 19.43 -5.91% 143,869 284,217,738
2024-05-22 20.53 21.08 20.36 20.65 -0.58% 91,734 189,372,415
2024-05-21 21.65 21.77 20.75 20.77 -4.15% 93,934 198,844,679
2024-05-20 21.35 21.99 21 21.67 +0.93% 134,780 289,706,096
2024-05-17 21.3 21.87 21.15 21.47 +0.56% 115,781 248,482,731
2024-05-16 22.57 22.57 21.25 21.35 -1.61% 178,118 386,702,000
2024-05-15 19.89 21.7 19.89 21.7 +9.98% 224,961 472,772,021
2024-05-14 19.69 20.08 19.22 19.73 -0.2% 149,220 292,246,892
2024-05-13 20.08 21.04 19.56 19.77 -2.99% 179,176 364,050,066
2024-05-10 21.87 22.1 20.1 20.38 -7.91% 252,735 529,919,565
2024-05-09 23.37 23.37 22.1 22.13 -4.78% 169,113 382,344,841
2024-05-08 23.81 23.81 22.3 23.24 -2.96% 120,087 279,369,759
2024-05-07 23.85 24.16 23.61 23.95 +0.04% 85,969 205,242,721
2024-05-06 24.55 24.63 23.8 23.94 -1.89% 95,178 228,963,845
2024-04-30 24.95 25.38 23.6 24.4 -2.2% 199,091 485,315,591
2024-04-29 23.5 25 23.1 24.95 +5.05% 220,588 536,519,363
2024-04-26 24 24.09 23.5 23.75 -0.08% 146,973 350,099,941
2024-04-25 24 24.18 23.3 23.77 -1.33% 106,604 253,991,695
2024-04-24 23.7 24.24 22.51 24.09 +1.09% 156,802 368,623,704
2024-04-23 23.8 24.8 23.61 23.83 +1.49% 173,276 419,367,563
2024-04-22 23.52 23.9 23.18 23.48 +0.09% 90,338 213,006,545
2024-04-19 23.45 24.02 23.1 23.46 -0.38% 141,986 334,182,152
2024-04-18 22.5 24.6 22.45 23.55 +4.2% 199,955 471,929,165
2024-04-17 22.01 23.07 21.58 22.6 +2.73% 135,362 305,505,894
2024-04-16 22.56 22.73 20.72 22 -3% 168,838 366,469,162
2024-04-15 23.88 24.09 21.6 22.68 -4.51% 182,303 413,485,177
2024-04-12 21.9 24.11 21.83 23.75 +7.91% 210,475 491,038,755
2024-04-11 21 22.65 21 22.01 +3.04% 143,275 316,503,001
2024-04-10 23.37 23.76 21.36 21.36 -9.99% 266,515 588,453,887
2024-04-09 23.1 24.5 23.1 23.73 +1.37% 181,337 431,464,937
2024-04-08 23.48 25.04 23.23 23.41 -1.97% 248,239 597,991,873
2024-04-03 22.25 24.09 22 23.88 +9.04% 368,066 859,007,890
2024-04-02 21.88 22.09 21.12 21.9 +0.6% 122,857 266,221,559
2024-04-01 21.8 22.33 21.62 21.77 -1% 112,028 244,398,243
2024-03-29 22.2 22.38 21.36 21.99 +0.05% 182,066 398,539,549
2024-03-28 20.51 22.2 20.06 21.98 +8.22% 201,167 431,038,387
2024-03-27 20.91 21.25 20.12 20.31 -1.88% 176,126 364,818,629
2024-03-26 20.01 21.33 19.13 20.7 +3.45% 234,941 472,254,045
2024-03-25 21.19 21.77 20 20.01 -6.36% 165,233 346,989,047
2024-03-22 21.61 22.02 20.88 21.37 -2.06% 223,950 481,126,431
2024-03-21 22.37 22.6 21.3 21.82 -2.98% 284,670 625,361,701
2024-03-20 22.99 23.71 21.08 22.49 -0.57% 375,553 849,758,646
2024-03-19 20.77 22.62 20.51 22.62 +10.02% 367,516 796,217,612
2024-03-18 19.18 20.68 19.18 20.56 +8.78% 312,805 631,835,359
2024-03-15 19.29 20.07 18.64 18.9 -3.96% 310,138 600,247,419
2024-03-14 18 20.24 17.22 19.68 +6.96% 504,651 935,316,436
2024-03-13 18.39 19 17.57 18.4 -1.92% 390,337 715,611,149
2024-03-12 22 22.7 18.58 18.76 -9.11% 587,166 1,188,852,039
2024-03-11 19.5 20.64 18.7 20.64 +10.02% 198,423 395,424,414
2024-03-08 16.99 18.76 16.64 18.76 +10.03% 244,283 441,051,577
2024-03-07 15.98 17.2 15.38 17.05 +7.23% 227,062 370,549,125
2024-03-06 15.2 17.3 15.2 15.9 +0.57% 212,195 343,027,470
2024-03-05 14.54 15.82 14.23 15.81 +9.94% 211,476 314,778,447
2024-03-04 13.5 14.38 13.5 14.38 +10.02% 180,249 252,982,567
2024-03-01 13.1 13.22 12.62 13.07 +0.69% 137,520 178,396,331
2024-02-29 12.61 12.98 12.09 12.98 +1.41% 193,961 243,886,893
2024-02-28 11.98 13.1 11.98 12.8 +7.47% 224,033 287,583,970
2024-02-27 11.6 12 11.35 11.91 +3.3% 94,542 110,953,504
2024-02-26 11.1 11.8 10.7 11.53 +6.37% 115,832 130,698,634
2024-02-23 10 10.84 9.81 10.84 +10.05% 105,499 110,003,018
2024-02-22 9.68 9.99 9.64 9.85 +2.39% 56,689 55,440,620
2024-02-21 9.49 9.91 9.17 9.62 +1.05% 71,368 68,919,102
2024-02-20 9.49 9.54 9.01 9.52 +4.5% 110,788 102,749,345
2024-02-19 8.5 9.11 8.5 9.11 +10.02% 121,323 108,956,201
2024-02-08 7.88 8.28 7.56 8.28 +9.96% 109,725 87,892,972
2024-02-07 7.9 7.99 7.45 7.53 -3.09% 92,465 70,457,022
2024-02-06 7.61 8.18 7.5 7.77 -6.72% 146,063 111,719,557
2024-02-05 9.25 9.25 8.33 8.33 -10.04% 69,019 57,946,264
2024-02-02 9.91 10.23 8.88 9.26 -5.41% 87,260 82,845,655
2024-02-01 10.01 10.14 9.6 9.79 -3.07% 77,653 76,510,874
2024-01-31 11.16 11.19 10.1 10.1 -9.98% 89,534 93,225,629
2024-01-30 11.72 11.78 11.14 11.22 -5.56% 98,603 112,363,629
2024-01-29 12.17 12.77 11.72 11.88 -2.78% 134,532 163,674,417
2024-01-26 12.42 12.65 12.13 12.22 -0.81% 153,936 189,663,913
2024-01-25 11.28 12.32 11.21 12.32 +10% 143,235 170,150,456
2024-01-24 10.6 11.58 10.6 11.2 +6.36% 123,388 137,693,275
2024-01-23 9.95 10.82 9.37 10.53 +3.54% 108,459 110,636,736
2024-01-22 11.3 11.3 10.17 10.17 -10% 99,300 103,781,215
2024-01-19 11.35 11.58 11.25 11.3 -1.05% 29,817 34,012,414
2024-01-18 11.39 11.47 10.99 11.42 -0.61% 55,885 62,684,291
2024-01-17 12 12 11.45 11.49 -4.09% 52,547 61,184,747
2024-01-16 12.1 12.14 11.75 11.98 -1.07% 50,204 59,772,938
2024-01-15 12.13 12.65 12 12.11 -0.16% 45,588 55,926,335
2024-01-12 12.45 12.76 12.1 12.13 -2.41% 65,216 80,751,838
2024-01-11 11.95 12.5 11.9 12.43 +4.63% 72,634 89,115,392
2024-01-10 12.09 12.14 11.83 11.88 -1.82% 48,928 58,490,595
2024-01-09 12.33 12.48 12 12.1 -1.71% 105,184 128,318,851
2024-01-08 11.98 12.96 11.81 12.31 +4.5% 173,722 215,462,775
2024-01-05 11.86 12.04 11.67 11.78 -0.59% 36,441 43,249,344
2024-01-04 12.02 12.06 11.78 11.85 -1.25% 30,466 36,206,577
2024-01-03 12.09 12.11 11.86 12 -0.83% 40,980 49,049,196
2024-01-02 11.99 12.35 11.99 12.1 +0.92% 40,478 49,174,562

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

ч║╡цикшВбф╗╜ 688070

2023年全年

хеецЭех╛╖ 688378

近半年

шКпхОЯшВбф╗╜ 688521

近半年

ц│░хЭжчзСцКА 688133

2024年至今

STц░╕цВж 603879

2024年一季度

хНЧцЮБхЕЙ 300940

近半年

хдзц╣ЦшВбф╗╜ 600257

2024年至今

ч╛ОшБФцЦ░цЭР 300586

近三个月

шНпчЯ│чзСцКА 300725

近半年

чж╛х╖ЭчзСцКА 688320

2024年一季度

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
AI人工智能
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
虚拟现实
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年

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