ф╕ншИкщлШчзС 600862

数据更新至:

添加到对比分析

24.90 -0.24%

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

24.9
-0.24% -0.06
24.91
开盘价
25.29
最高价
24.75
最低价
97,056
成交量
数据更新至: 2025-03-25

技术指标

25.33
MA5 (5日均线)
25.65
MA10 (10日均线)
25.36
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 24.91 25.29 24.75 24.9 -0.24% 97,056 243,580,980
2025-03-24 25.35 25.42 24.4 24.96 -1.46% 183,588 455,794,489
2025-03-21 25.55 25.97 25.07 25.33 -1.9% 188,180 479,672,297
2025-03-20 25.66 26.19 25.37 25.82 +0.74% 230,004 594,096,108
2025-03-19 25.62 25.82 25.4 25.63 +0.51% 195,554 500,816,852
2025-03-18 25.45 25.69 25.33 25.5 +0.16% 174,285 444,134,167
2025-03-17 26.33 26.41 25.3 25.46 -1.93% 370,225 949,361,554
2025-03-14 26.3 26.35 25.71 25.96 -1.29% 217,088 564,030,372
2025-03-13 26.33 26.69 25.93 26.3 -1.31% 153,731 402,642,264
2025-03-12 27.23 27.61 26.5 26.65 -1.81% 203,885 548,307,376
2025-03-11 26.76 27.38 26.51 27.14 +0.93% 221,963 599,518,327
2025-03-10 26.5 27.55 26.43 26.89 +1.4% 262,910 709,892,632
2025-03-07 24.71 27.15 24.68 26.52 +6.72% 438,035 1,153,682,944
2025-03-06 25 25.12 24.62 24.85 +0.28% 151,212 376,175,362
2025-03-05 24.75 24.91 24.55 24.78 -0.12% 155,175 384,147,021
2025-03-04 23.91 24.86 23.85 24.81 +3.81% 254,167 624,410,161
2025-03-03 23.74 24.08 23.7 23.9 +0.67% 112,181 267,746,548
2025-02-28 24.03 24.26 23.7 23.74 -1.12% 138,969 332,473,256
2025-02-27 24.13 24.19 23.75 24.01 -0.5% 169,407 404,330,217
2025-02-26 24.63 24.7 23.8 24.13 -1.67% 218,536 526,184,726
2025-02-25 24.8 24.95 24.46 24.54 -1.8% 111,585 275,849,959
2025-02-24 24.81 25.26 24.57 24.99 +0.68% 167,913 419,314,902
2025-02-21 24.68 25 24.38 24.82 +1.35% 177,560 440,754,438
2025-02-20 24.01 24.56 23.74 24.49 +2% 134,576 326,787,782
2025-02-19 23.84 24.14 23.63 24.01 +0.76% 107,846 257,937,925
2025-02-18 24.16 24.33 23.67 23.83 -1.37% 95,904 230,306,721
2025-02-17 24.4 24.5 23.88 24.16 -0.9% 109,537 264,320,869
2025-02-14 24.55 24.79 24.16 24.38 -1.14% 110,727 269,727,291
2025-02-13 24.75 25.18 24.66 24.66 -0.36% 108,829 270,314,184
2025-02-12 24.6 24.84 24.4 24.75 +0.49% 101,698 249,906,607
2025-02-11 24.9 24.9 24.49 24.63 -1.2% 73,852 181,977,846
2025-02-10 24.98 25.25 24.81 24.93 -0.24% 122,987 307,685,852
2025-02-07 24.9 25.23 24.65 24.99 +0.36% 140,504 350,656,541
2025-02-06 23.75 25.09 23.61 24.9 +4.84% 199,894 491,540,962
2025-02-05 23.82 23.92 23.45 23.75 -0.04% 101,595 240,213,541
2025-01-27 24.1 24.18 23.7 23.76 -1.41% 75,637 180,515,978
2025-01-24 23.98 24.28 23.91 24.1 +0.63% 71,706 172,892,074
2025-01-23 24.35 24.63 23.93 23.95 -0.54% 74,850 181,597,264
2025-01-22 24.67 24.67 23.9 24.08 -2.27% 91,698 221,097,223
2025-01-21 24.84 24.86 24.33 24.64 -0.4% 75,016 184,078,111
2025-01-20 24.87 25.07 24.56 24.74 -0.48% 87,514 217,201,943
2025-01-17 24.01 24.95 23.9 24.86 +3.03% 138,353 339,575,580
2025-01-16 24.8 25.08 24.01 24.13 -2.54% 137,059 334,515,930
2025-01-15 25.15 25.26 24.64 24.76 -2.25% 110,012 273,242,505
2025-01-14 24.1 25.47 23.9 25.33 +5.06% 163,586 406,829,004
2025-01-13 24.21 24.79 23.92 24.11 -2.07% 91,129 221,157,056
2025-01-10 24.18 25.07 24.11 24.62 +1.11% 136,317 336,707,878
2025-01-09 23.21 24.49 23.19 24.35 +3.84% 134,675 324,124,934
2025-01-08 23.63 23.82 23.09 23.45 -1.18% 86,875 203,186,900
2025-01-07 23.47 23.86 23.1 23.73 +1.15% 88,717 208,776,582
2025-01-06 23.4 23.9 23.26 23.46 -0.17% 96,906 228,206,543
2025-01-03 23.55 24.1 23.36 23.5 -0.84% 117,205 278,080,634
2025-01-02 25.27 25.48 23.58 23.7 -6.18% 200,497 485,705,368
2024-12-31 25.82 26.05 25.25 25.26 -3.29% 174,910 448,110,860
2024-12-30 25.29 26.18 24.83 26.12 +3.28% 242,086 620,713,139
2024-12-27 25.8 26.35 25.12 25.29 +1.08% 389,641 1,009,025,848
2024-12-26 24.95 25.44 24.78 25.02 +3.82% 309,356 776,609,716
2024-12-25 23.96 24.19 23.57 24.1 +0.33% 95,055 227,500,044
2024-12-24 23.7 24.13 23.7 24.02 +1.31% 70,836 169,948,233
2024-12-23 24.08 24.37 23.7 23.71 -1.45% 70,383 169,003,585
2024-12-20 23.6 24.33 23.45 24.06 +1.95% 88,695 213,152,483
2024-12-19 23.28 23.65 23.02 23.6 +0.34% 62,459 145,778,526
2024-12-18 23.39 23.77 23.38 23.52 +0.99% 69,498 163,662,278
2024-12-17 23.28 23.69 23.23 23.29 +0.09% 80,720 188,806,209
2024-12-16 24.2 24.2 23.1 23.27 -3.44% 160,198 376,185,521
2024-12-13 24.79 24.8 24.03 24.1 -3.6% 125,744 305,647,310
2024-12-12 24.53 25.48 24.49 25 +1.92% 167,014 419,357,042
2024-12-11 24.55 24.78 24.46 24.53 +0.33% 94,923 233,441,380
2024-12-10 25 25.19 24.4 24.45 +0.82% 137,196 338,717,940
2024-12-09 24.9 24.9 24.13 24.25 -2.57% 119,808 292,209,851
2024-12-06 24.45 25 24.11 24.89 +2.6% 133,509 328,867,226
2024-12-05 23.95 24.48 23.93 24.26 +1.29% 71,900 174,073,731
2024-12-04 24.2 24.33 23.83 23.95 -1.4% 80,653 194,197,746
2024-12-03 24.5 24.5 24.11 24.29 -0.74% 88,399 214,362,209
2024-12-02 24.42 24.6 24.14 24.47 +0.2% 130,069 317,235,159
2024-11-29 24 24.65 23.78 24.42 +1.12% 101,702 247,083,915
2024-11-28 24.26 24.78 24 24.15 -0.29% 110,431 268,980,145
2024-11-27 23.25 24.24 23.15 24.22 +4.17% 147,758 351,521,575
2024-11-26 23.33 23.48 23.17 23.25 -0.3% 86,952 202,711,364
2024-11-25 24.01 24.18 22.97 23.32 -3.08% 171,909 403,035,600
2024-11-22 25.42 25.45 24 24.06 -5.72% 184,201 454,206,998
2024-11-21 25.48 25.71 25.16 25.52 0% 92,514 235,058,445
2024-11-20 25.3 25.68 24.92 25.52 +0.91% 122,684 311,091,559
2024-11-19 24.87 25.39 24.72 25.29 +2.51% 156,547 392,797,050
2024-11-18 24.45 25.06 24.1 24.67 +0.9% 176,803 434,147,622
2024-11-15 25.34 25.67 24.39 24.45 -3.89% 195,251 486,227,609
2024-11-14 26.06 26.06 25.25 25.44 -2.15% 155,996 399,139,554
2024-11-13 26.8 26.85 25.7 26 -3.24% 221,297 578,321,828
2024-11-12 28.22 28.35 26.5 26.87 -4.41% 260,951 709,092,547
2024-11-11 27.58 28.29 26.7 28.11 +3.19% 342,198 936,067,402
2024-11-08 26.69 27.99 26.58 27.24 +2.06% 279,361 766,623,334
2024-11-07 26.55 26.84 25.7 26.69 -2.41% 344,608 906,976,874
2024-11-06 28.3 29.27 27.12 27.35 +0.29% 552,223 1,555,286,161
2024-11-05 25.34 27.27 25.2 27.27 +10% 453,068 1,210,624,818
2024-11-04 23.85 25.18 23.85 24.79 +3.38% 197,396 488,149,994
2024-11-01 24.14 24.39 23.7 23.98 -1.72% 150,905 361,814,801
2024-10-31 24.27 24.65 24 24.4 +0.62% 160,724 391,277,419
2024-10-30 23.8 24.75 23.73 24.25 +2.32% 193,547 470,855,375
2024-10-29 24 24.55 23.68 23.7 -2.23% 209,604 504,555,657
2024-10-28 24.48 25.1 24.2 24.24 +0.17% 248,787 612,730,822
2024-10-25 24.03 24.31 23.74 24.2 +0.33% 158,138 379,656,325
2024-10-24 24.11 24.49 23.8 24.12 +0.08% 172,494 416,144,583
2024-10-23 23.35 24.56 23.22 24.1 +3.17% 289,942 699,157,507
2024-10-22 24 24.08 23.15 23.36 -2.18% 254,809 597,662,639
2024-10-21 22.71 24.74 22.71 23.88 +5.85% 372,362 890,433,452
2024-10-18 21.55 22.92 21.42 22.56 +4.3% 226,150 504,901,910
2024-10-17 21.16 22.06 21.16 21.63 +2.22% 180,114 390,442,179
2024-10-16 21.06 21.48 20.98 21.16 -1.35% 114,336 242,099,062
2024-10-15 21.76 22.41 21.36 21.45 -1.61% 213,761 467,953,705
2024-10-14 21.37 21.95 21.06 21.8 +3.81% 210,974 456,140,741
2024-10-11 21.38 21.75 20.75 21 -3.54% 189,665 401,722,690
2024-10-10 21.95 22.71 21.3 21.77 -0.41% 258,083 567,026,215
2024-10-09 23.38 23.38 21.41 21.86 -7.29% 282,005 629,227,033
2024-10-08 23.62 23.62 22.23 23.58 +9.83% 381,103 886,057,584
2024-09-30 20.67 21.58 20.28 21.47 +9.32% 310,651 653,482,669
2024-09-27 19.12 19.75 19.12 19.64 +3.7% 111,895 217,420,241
2024-09-26 18.24 18.98 18.18 18.94 +3.44% 98,706 183,564,113
2024-09-25 18.25 18.63 18.18 18.31 +0.94% 101,128 186,462,169
2024-09-24 17.63 18.15 17.51 18.14 +3.42% 88,867 159,125,542
2024-09-23 17.33 17.75 17.3 17.54 +0.63% 67,255 118,550,200
2024-09-20 17.58 17.6 17.25 17.43 -1.41% 63,584 110,477,916
2024-09-19 17.71 17.95 17.44 17.68 +0.17% 91,944 162,602,538
2024-09-18 18.08 18.1 17.17 17.65 -2.38% 109,440 191,884,524
2024-09-13 18.47 18.47 18.05 18.08 -1.69% 48,207 87,636,787
2024-09-12 18.47 18.72 18.32 18.39 -0.16% 42,857 79,240,004
2024-09-11 18.42 18.58 18.3 18.42 -0.86% 44,469 82,066,560
2024-09-10 18.35 18.66 17.93 18.58 +1.53% 70,087 128,136,155
2024-09-09 18.53 18.57 18.23 18.3 -1.19% 42,084 77,275,064
2024-09-06 18.69 18.84 18.5 18.52 -0.96% 38,440 71,548,145
2024-09-05 18.66 18.95 18.63 18.7 +0.05% 41,858 78,614,743
2024-09-04 18.41 18.73 18.3 18.69 +1.14% 64,154 119,228,247
2024-09-03 18.55 18.79 18.41 18.48 +0.05% 53,578 99,503,765
2024-09-02 18.78 18.84 18.45 18.47 -1.7% 66,147 123,326,745
2024-08-30 18.47 18.96 18.41 18.79 +1.73% 89,274 167,724,599
2024-08-29 18.05 18.62 17.98 18.47 +2.04% 88,585 163,381,569
2024-08-28 17.99 18.2 17.97 18.1 +0.61% 65,904 119,264,440
2024-08-27 18.19 18.25 17.98 17.99 -1.48% 56,409 101,864,921
2024-08-26 18.5 18.54 18.16 18.26 -1.3% 70,960 129,781,778
2024-08-23 18.6 18.73 18.27 18.5 -0.11% 70,996 131,174,913
2024-08-22 18.71 18.85 18.42 18.52 -0.96% 57,278 106,545,934
2024-08-21 18.67 18.84 18.6 18.7 -0.21% 39,010 73,050,589
2024-08-20 18.92 19.01 18.56 18.74 -0.74% 59,372 111,163,935
2024-08-19 18.93 19.33 18.88 18.88 -1.46% 71,751 136,721,971
2024-08-16 19.6 19.6 18.91 19.16 -1.89% 99,537 190,976,717
2024-08-15 19.6 19.89 19.45 19.53 -0.36% 82,229 161,647,104
2024-08-14 20.01 20.01 19.6 19.6 -2.15% 68,592 135,466,991
2024-08-13 19.63 20.08 19.62 20.03 +1.88% 103,486 206,053,539
2024-08-12 19.48 19.68 19.37 19.66 +0.82% 74,528 145,669,047
2024-08-09 19.6 19.84 19.47 19.5 -0.51% 70,018 137,597,899
2024-08-08 19.93 19.93 19.33 19.6 -1.71% 124,242 243,379,258
2024-08-07 19.94 20.14 19.83 19.94 0% 105,187 210,291,033
2024-08-06 19.53 20.15 19.37 19.94 +3.21% 154,084 305,857,387
2024-08-05 19.6 19.96 19.3 19.32 -2.03% 108,397 212,540,133
2024-08-02 19.84 20.34 19.65 19.72 -1.69% 125,420 250,223,719
2024-08-01 20.1 20.43 20.02 20.06 -0.69% 142,848 288,309,864
2024-07-31 19.6 20.27 19.6 20.2 +2.54% 171,837 343,722,353
2024-07-30 19.66 19.93 19.39 19.7 -0.3% 105,674 207,838,497
2024-07-29 19.62 19.91 19.38 19.76 +1.23% 165,359 325,464,288
2024-07-26 18.54 19.64 18.52 19.52 +5.29% 173,026 333,041,082
2024-07-25 18.54 18.72 18.36 18.54 -0.91% 70,646 130,915,922
2024-07-24 18.73 19.19 18.67 18.71 -0.37% 89,274 168,462,661
2024-07-23 19.51 19.59 18.76 18.78 -4.09% 110,698 211,523,429
2024-07-22 19.52 19.72 19.41 19.58 +0.31% 94,643 185,300,214
2024-07-19 18.95 19.6 18.83 19.52 +2.52% 185,988 360,267,631
2024-07-18 18.64 19.06 18.4 19.04 +1.76% 109,857 206,401,489
2024-07-17 18.6 18.8 18.53 18.71 +0.32% 71,776 134,177,319
2024-07-16 18.56 18.69 18.46 18.65 +0.27% 60,736 112,877,442
2024-07-15 18.66 18.84 18.46 18.6 -0.96% 52,689 98,032,290
2024-07-12 18.91 18.98 18.72 18.78 -0.74% 44,972 84,534,733
2024-07-11 18.73 18.99 18.66 18.92 +2.27% 82,308 155,244,032
2024-07-10 18.26 18.62 18.25 18.5 +0.6% 66,456 122,990,449
2024-07-09 18.04 18.43 17.8 18.39 +1.77% 82,737 150,388,519
2024-07-08 18.35 18.45 18.01 18.07 -1.58% 59,587 108,378,755
2024-07-05 18.26 18.43 18 18.36 +0.44% 64,582 117,475,822
2024-07-04 18.44 18.62 18.26 18.28 -0.92% 51,034 93,836,380
2024-07-03 18.81 18.84 18.39 18.45 -1.97% 66,143 122,745,793
2024-07-02 19.06 19.14 18.73 18.82 -1.31% 61,795 116,825,793
2024-07-01 18.79 19.09 18.67 19.07 +1.54% 78,457 148,344,003
2024-06-28 18.2 19 18.15 18.78 +1.35% 111,195 208,800,429
2024-06-27 18.8 18.87 18.51 18.53 -2.22% 77,096 143,688,732
2024-06-26 18.68 18.98 18.16 18.95 +1.5% 119,586 222,169,196
2024-06-25 19.08 19.2 18.6 18.67 -1.58% 93,479 176,795,374
2024-06-24 19.63 19.67 18.96 18.97 -3.51% 116,437 224,504,452
2024-06-21 19.83 19.99 19.53 19.66 -0.86% 93,781 184,942,859
2024-06-20 20.11 20.16 19.71 19.83 -1.39% 105,977 210,886,120
2024-06-19 20.42 20.46 20.11 20.11 -1.9% 99,021 200,448,051
2024-06-18 20.36 20.72 20.29 20.5 +0.54% 112,229 230,242,781
2024-06-17 20.15 20.79 20.15 20.39 +0.94% 186,478 382,301,061
2024-06-14 20.25 20.3 19.88 20.2 -0.88% 119,511 239,678,161
2024-06-13 20.32 20.49 20.14 20.38 +0.1% 104,666 212,649,941
2024-06-12 20.19 20.53 20.1 20.36 +0.3% 123,297 250,764,192
2024-06-11 19.73 20.33 19.66 20.3 +1.96% 139,849 280,139,589
2024-06-07 20.02 20.35 19.68 19.91 +0.05% 143,948 287,975,806
2024-06-06 20.28 20.4 19.87 19.9 -2.16% 162,903 327,237,623
2024-06-05 20.23 20.96 20.23 20.34 +0.25% 288,640 595,955,159
2024-06-04 19.97 20.35 19.94 20.29 +1.05% 176,988 357,424,290
2024-06-03 20 20.09 19.75 20.08 +0.6% 167,502 333,881,456
2024-05-31 19.36 20.08 19.35 19.96 +3.15% 250,450 497,924,717
2024-05-30 19.13 19.59 19.01 19.35 +0.57% 109,539 212,104,129
2024-05-29 19.21 19.48 19.16 19.24 0% 65,252 125,871,608
2024-05-28 19.5 19.66 19.24 19.24 -2.29% 98,758 191,816,480
2024-05-27 19.53 19.7 19 19.69 +0.72% 127,367 246,246,331
2024-05-24 19.93 19.93 19.5 19.55 -1.96% 120,682 237,175,645
2024-05-23 20.26 20.36 19.88 19.94 -1.34% 152,984 307,255,419
2024-05-22 20.47 20.51 20.08 20.21 -1.46% 150,134 303,983,233
2024-05-21 20.26 20.82 20.21 20.51 +0.44% 230,872 474,480,201
2024-05-20 19.95 20.65 19.87 20.42 +2.3% 277,215 565,960,429
2024-05-17 19.72 20.1 19.66 19.96 +1.42% 218,892 435,237,100
2024-05-16 19.81 20.06 19.55 19.68 -0.4% 154,471 305,677,626
2024-05-15 20.18 20.3 19.73 19.76 -2.32% 161,876 323,367,157
2024-05-14 20.36 20.59 20.1 20.23 -0.98% 151,976 308,115,675
2024-05-13 20.15 20.83 19.86 20.43 0% 220,286 449,988,797
2024-05-10 20.53 20.66 20.24 20.43 -0.49% 234,339 479,551,161
2024-05-09 19.6 20.68 19.54 20.53 +4.43% 360,398 729,522,345
2024-05-08 20.16 20.17 19.62 19.66 -3.06% 220,309 437,230,716
2024-05-07 19.73 20.34 19.71 20.28 +2.79% 290,607 583,597,875
2024-05-06 19.91 19.96 19.66 19.73 +0.71% 190,275 376,688,793
2024-04-30 19.99 19.99 19.43 19.59 -1.31% 187,373 367,072,338
2024-04-29 19.29 19.86 19.28 19.85 +2.96% 266,864 523,419,476
2024-04-26 18.81 19.44 18.76 19.28 +2.61% 278,629 535,879,312
2024-04-25 19.1 19.11 18.68 18.79 -1.78% 172,328 324,493,248
2024-04-24 18.76 19.18 18.76 19.13 +1.7% 206,264 391,888,419
2024-04-23 19.25 19.34 18.8 18.81 -3.69% 234,653 446,951,447
2024-04-22 19.68 19.9 19.2 19.53 +0.41% 329,275 646,288,835
2024-04-19 18.78 19.46 18.76 19.45 +2.42% 316,543 609,776,075
2024-04-18 18.81 19.5 18.68 18.99 +1.12% 335,693 641,422,656
2024-04-17 18 18.78 17.77 18.78 +3.81% 231,001 426,643,334
2024-04-16 18.3 18.8 17.98 18.09 -1.47% 291,436 537,494,281
2024-04-15 17.79 18.54 17.4 18.36 +4.08% 249,495 454,177,930
2024-04-12 17.88 18.06 17.6 17.64 -1.18% 113,981 203,542,580
2024-04-11 17.76 18.03 17.7 17.85 -1% 121,453 217,250,709
2024-04-10 18.28 18.28 17.65 18.03 -1.58% 178,293 319,862,970
2024-04-09 18.1 18.45 18.02 18.32 +1.95% 145,481 265,625,617
2024-04-08 18.2 18.24 17.93 17.97 -1.53% 153,657 277,529,621
2024-04-03 18.66 18.66 18.06 18.25 -2.93% 258,749 472,159,268
2024-04-02 19.46 19.47 18.71 18.8 -3.09% 229,374 434,529,028
2024-04-01 19.78 19.9 19.28 19.4 -0.82% 237,926 462,149,020
2024-03-29 19.44 19.85 18.95 19.56 +0.41% 224,643 435,584,083
2024-03-28 17.85 19.55 17.85 19.48 +9.25% 396,129 751,980,107
2024-03-27 18.86 19 17.8 17.83 -6.5% 334,429 606,659,881
2024-03-26 19.96 20.19 18.82 19.07 -5.36% 341,151 660,431,414
2024-03-25 21.23 21.38 20.1 20.15 -4.95% 279,077 575,332,923
2024-03-22 21.3 21.73 20.8 21.2 -2.35% 382,402 811,979,190
2024-03-21 20.81 21.71 20.11 21.71 +5.08% 376,510 785,501,843
2024-03-20 20.98 21 20.38 20.66 -1.67% 248,902 513,768,274
2024-03-19 20.9 21.9 20.9 21.01 +1.25% 424,973 903,886,837
2024-03-18 20.03 20.98 19.64 20.75 +5.17% 398,287 803,561,802
2024-03-15 19.52 19.73 19.38 19.73 +0.87% 67,390 131,693,088
2024-03-14 19.9 20.03 19.45 19.56 -1.66% 92,074 181,321,273
2024-03-13 20 20.1 19.61 19.89 0% 129,698 257,750,222
2024-03-12 19.59 20 19.46 19.89 +1.84% 137,965 272,537,181
2024-03-11 19.08 19.6 19.08 19.53 +1.88% 97,567 189,318,153
2024-03-08 19.03 19.38 18.98 19.17 +0.37% 84,535 161,614,996
2024-03-07 19.6 19.79 19.08 19.1 -3% 125,310 243,276,353
2024-03-06 19.89 19.89 19.25 19.69 -1.8% 178,069 348,338,305
2024-03-05 19.31 20.05 19.27 20.05 +3.51% 196,635 388,090,666
2024-03-04 19.73 19.73 19.1 19.37 -1.58% 116,102 224,583,364
2024-03-01 19.45 19.72 19.23 19.68 +1.13% 128,298 249,964,214
2024-02-29 18.61 19.48 18.61 19.46 +3.35% 127,750 244,475,035
2024-02-28 19.44 19.62 18.81 18.83 -3.63% 138,702 268,129,166
2024-02-27 19.32 19.56 18.93 19.54 +0.1% 157,875 302,974,208
2024-02-26 18.82 19.8 18.82 19.52 +3.94% 211,939 411,524,715
2024-02-23 18.9 18.9 18.36 18.78 -0.16% 121,848 227,162,681
2024-02-22 18.72 18.92 18.66 18.81 +0.16% 83,854 157,332,500
2024-02-21 18.8 19.12 18.65 18.78 -0.32% 105,344 199,061,353
2024-02-20 18.8 19.03 18.61 18.84 -0.37% 78,515 147,971,900
2024-02-19 19.55 19.68 18.77 18.91 -1.87% 139,786 266,734,393
2024-02-08 19.65 20.58 19.12 19.27 -1.63% 189,181 376,982,347
2024-02-07 17.76 19.61 17.75 19.59 +9.87% 219,863 415,461,020
2024-02-06 16.44 18.04 16.05 17.83 +8.45% 179,360 309,619,990
2024-02-05 16.22 16.8 15.36 16.44 +1.17% 160,735 258,029,131
2024-02-02 16.64 16.96 15.71 16.25 -2.4% 115,870 190,153,048
2024-02-01 16.83 17.26 16.35 16.65 -2.23% 137,672 231,054,150
2024-01-31 17.69 17.77 16.86 17.03 -3.79% 85,235 147,116,268
2024-01-30 17.91 18.3 17.65 17.7 -2.26% 72,683 130,806,770
2024-01-29 18.35 18.45 17.91 18.11 -0.93% 85,971 156,426,789
2024-01-26 18.7 18.92 18.16 18.28 -2.25% 116,061 213,863,655
2024-01-25 17.89 18.73 17.8 18.7 +4.64% 141,833 261,307,275
2024-01-24 17.8 18.03 17.31 17.87 +0.39% 73,843 130,161,806
2024-01-23 17.3 17.9 17.2 17.8 +2.3% 93,995 165,477,392
2024-01-22 18.27 18.46 17.28 17.4 -4.81% 89,992 161,704,775
2024-01-19 18.76 18.76 18.27 18.28 -2.61% 58,622 108,041,429
2024-01-18 18.61 18.81 18.16 18.77 +0.32% 74,391 136,894,553
2024-01-17 19.27 19.35 18.5 18.71 -2.91% 64,677 123,066,277
2024-01-16 19.5 19.69 18.87 19.27 -1.48% 83,297 159,808,018
2024-01-15 19.68 19.82 19.41 19.56 -1.11% 67,442 132,550,085
2024-01-12 19.75 20.14 19.58 19.78 -0.15% 64,355 127,165,176
2024-01-11 19.5 19.86 19.2 19.81 +1.59% 91,150 178,526,838
2024-01-10 20.14 20.38 19.4 19.5 -3.18% 103,520 204,990,212
2024-01-09 20.63 20.7 19.99 20.14 -2% 94,338 190,424,473
2024-01-08 21.2 21.24 20.55 20.55 -2.74% 66,733 138,755,537
2024-01-05 22.01 22.01 20.96 21.13 -4% 102,274 218,269,812
2024-01-04 22.08 22.4 21.85 22.01 -0.32% 71,572 157,331,240
2024-01-03 22.1 22.5 21.88 22.08 -0.36% 61,920 137,071,345
2024-01-02 22.08 22.98 22.01 22.16 +0.05% 131,170 296,324,932

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

ф║ищАЪшВбф╗╜ 600226

近期数据

ф╕ЬцЦ╣цШОчПа 600637

近三个月

щШ│хЕЙшп║хТМ 688621

近三个月

ф╕нхЫ╜чФ╡х╜▒ 600977

2022-2023两年

щЗСщ╛ЩцЬ║чФ╡ 300032

近三个月

чзСшУЭш╜пф╗╢ 300663

2022-2023两年

хНЪц▒ЗчзСцКА 688004

近三个月

чЛДшАРхЕЛ 300884

近期数据

хЕ▒хРМшНпф╕Ъ 300966

2023年全年

цЬЧчзСцЩ║шГ╜ 300543

2022-2023两年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
光伏产业
储能电池

цМпхНОчзСцКА (000733)

近期数据
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
半导体

хглхЕ░х╛о (600460)

2022-2023两年
数字经济
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
大数据

STщ╣ПхНЪ (600804)

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