ф┐бш╛╛шпБхИ╕ 601059

数据更新至:

添加到对比分析

16.72 -3.74%

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

16.72
-3.74% -0.65
17.3
开盘价
17.3
最高价
16.6
最低价
370,447
成交量
数据更新至: 2025-03-25

技术指标

17.48
MA5 (5日均线)
17.47
MA10 (10日均线)
16.85
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 17.3 17.3 16.6 16.72 -3.74% 370,447 625,412,998
2025-03-24 17.4 17.69 17.08 17.37 -0.69% 505,619 873,068,018
2025-03-21 17.52 18.07 17.37 17.49 -0.91% 662,623 1,172,687,311
2025-03-20 17.95 18.02 17.56 17.65 -2.92% 644,020 1,141,832,041
2025-03-19 17.92 18.38 17.7 18.18 +1.73% 893,991 1,612,472,635
2025-03-18 17.8 18.45 17.72 17.87 +1.13% 990,279 1,782,133,141
2025-03-17 18.46 18.46 17.64 17.67 -4.28% 1,264,990 2,264,859,836
2025-03-14 16.95 18.46 16.8 18.46 +10.01% 1,300,992 2,344,712,248
2025-03-13 16.36 17.39 16.36 16.78 +1.45% 843,410 1,423,852,758
2025-03-12 16.27 16.95 16.24 16.54 +1.97% 820,987 1,364,657,697
2025-03-11 15.98 16.49 15.95 16.22 +0.56% 472,473 768,188,140
2025-03-10 16.22 16.35 16.02 16.13 -1.41% 329,171 530,723,416
2025-03-07 16.48 16.85 16.23 16.36 -2.21% 614,999 1,011,208,853
2025-03-06 15.96 17.1 15.84 16.73 +5.29% 1,022,998 1,694,486,504
2025-03-05 15.88 16.08 15.75 15.89 -0.5% 407,929 647,525,844
2025-03-04 15.78 16.24 15.78 15.97 -0.19% 405,372 649,532,692
2025-03-03 16.05 16.58 15.79 16 +1.27% 621,297 1,004,933,367
2025-02-28 16.34 17.2 15.8 15.8 -3.89% 814,968 1,339,009,933
2025-02-27 16.29 16.68 16 16.44 -1.73% 885,090 1,443,939,385
2025-02-26 16 16.92 15.68 16.73 +5.69% 932,844 1,514,829,160
2025-02-25 15.8 16.42 15.74 15.83 -1.06% 580,030 931,290,146
2025-02-24 16.2 16.53 15.79 16 -2.68% 682,516 1,098,070,644
2025-02-21 16.6 16.99 16.16 16.44 -0.78% 1,037,614 1,707,851,157
2025-02-20 16.04 16.93 15.89 16.57 +1.35% 1,139,324 1,880,642,206
2025-02-19 15.17 16.83 15.17 16.35 +6.86% 1,376,698 2,221,903,335
2025-02-18 14.55 16.16 14.55 15.3 +1.73% 1,083,578 1,650,880,537
2025-02-17 15 15.42 14.72 15.04 +7.28% 1,237,003 1,882,188,007
2025-02-14 13.96 14.11 13.91 14.02 +0.43% 144,722 202,753,658
2025-02-13 14.12 14.23 13.91 13.96 -1.13% 229,737 322,438,533
2025-02-12 13.86 14.12 13.84 14.12 +1.44% 175,993 245,908,338
2025-02-11 14.05 14.06 13.81 13.92 -1% 145,665 202,470,778
2025-02-10 13.98 14.1 13.96 14.06 +0.21% 180,891 253,887,262
2025-02-07 13.77 14.3 13.75 14.03 +1.37% 327,666 459,042,784
2025-02-06 13.35 13.92 13.32 13.84 +3.44% 270,113 370,070,849
2025-02-05 13.37 13.44 13.27 13.38 +0.83% 126,180 168,564,726
2025-01-27 13.82 13.84 13.25 13.27 -3.42% 184,721 249,543,268
2025-01-24 13.65 13.77 13.61 13.74 +0.66% 153,316 209,963,352
2025-01-23 13.89 14.12 13.65 13.65 0% 236,066 327,748,016
2025-01-22 13.59 13.69 13.54 13.65 -0.22% 100,010 136,000,841
2025-01-21 13.78 13.8 13.53 13.68 +0.07% 106,881 145,796,332
2025-01-20 13.74 13.84 13.62 13.67 +0.29% 137,621 189,063,131
2025-01-17 13.6 13.74 13.57 13.63 -0.22% 122,637 167,520,422
2025-01-16 13.8 13.94 13.55 13.66 -0.44% 157,468 216,355,482
2025-01-15 13.86 13.88 13.67 13.72 -1.29% 130,947 179,948,418
2025-01-14 13.44 13.93 13.44 13.9 +3.27% 256,499 352,642,543
2025-01-13 13.24 13.54 13.21 13.46 +0.37% 127,878 171,362,558
2025-01-10 13.73 13.84 13.41 13.41 -2.54% 149,918 204,119,681
2025-01-09 13.88 13.97 13.73 13.76 -1.08% 132,711 183,716,170
2025-01-08 14 14.08 13.57 13.91 -1.21% 204,632 282,694,242
2025-01-07 14.05 14.12 13.81 14.08 +0.21% 185,918 260,016,851
2025-01-06 13.76 14.26 13.7 14.05 +1.44% 212,889 296,284,931
2025-01-03 14.3 14.37 13.8 13.85 -2.94% 288,922 404,433,246
2025-01-02 14.87 14.98 14.12 14.27 -4.74% 416,007 607,102,950
2024-12-31 16.03 16.03 14.97 14.98 -6.55% 419,386 646,966,065
2024-12-30 15.95 16.19 15.91 16.03 -0.19% 309,823 496,861,324
2024-12-27 15.99 16.37 15.91 16.06 -0.31% 504,409 812,380,687
2024-12-26 15.71 16.24 15.61 16.11 +2.48% 573,801 919,283,610
2024-12-25 15.21 16.08 15.21 15.72 +3.49% 665,200 1,048,034,866
2024-12-24 14.99 15.2 14.95 15.19 +1.74% 149,119 225,282,409
2024-12-23 15.2 15.33 14.9 14.93 -2.61% 196,976 297,209,470
2024-12-20 15.27 15.47 15.23 15.33 +0.46% 156,954 240,890,996
2024-12-19 15.05 15.3 14.99 15.26 -0.07% 147,488 223,632,218
2024-12-18 15.35 15.41 15.14 15.27 -0.33% 164,200 250,788,303
2024-12-17 15.33 15.51 15.27 15.32 -0.91% 206,879 318,011,227
2024-12-16 15.63 15.73 15.35 15.46 -1.72% 213,025 329,306,923
2024-12-13 16.17 16.24 15.69 15.73 -3.85% 400,912 637,391,908
2024-12-12 16 16.68 15.91 16.36 +2.51% 588,296 958,964,908
2024-12-11 15.65 16.11 15.53 15.96 +2.31% 366,752 581,262,676
2024-12-10 16.1 16.13 15.54 15.6 +1.56% 492,497 779,774,877
2024-12-09 15.44 15.55 15.18 15.36 -0.78% 174,033 267,217,112
2024-12-06 15.35 15.66 15.23 15.48 +0.65% 289,938 449,167,396
2024-12-05 15.05 15.44 15.05 15.38 +1.52% 187,390 287,225,255
2024-12-04 15.37 15.45 15.04 15.15 -1.43% 183,262 279,904,994
2024-12-03 15.34 15.48 15.18 15.37 -0.13% 199,729 306,086,266
2024-12-02 15.11 15.45 14.99 15.39 +1.32% 274,885 421,056,232
2024-11-29 14.87 15.5 14.8 15.19 +2.15% 328,698 498,351,482
2024-11-28 15.02 15.09 14.84 14.87 -1% 187,500 279,898,399
2024-11-27 14.7 15.04 14.6 15.02 +2.39% 265,213 393,138,973
2024-11-26 14.64 14.98 14.61 14.67 -0.27% 202,527 299,156,562
2024-11-25 14.75 14.8 14.45 14.71 0% 206,263 301,593,051
2024-11-22 15.44 15.45 14.68 14.71 -4.73% 274,519 413,564,205
2024-11-21 15.48 15.57 15.31 15.44 -0.19% 228,474 352,761,432
2024-11-20 15.5 15.59 15.37 15.47 -0.58% 198,049 306,413,800
2024-11-19 15.3 15.65 15.23 15.56 +2.44% 233,205 359,636,008
2024-11-18 15.55 15.7 15.07 15.19 -2.5% 265,405 408,318,995
2024-11-15 16.28 16.38 15.57 15.58 -4.36% 317,821 507,515,622
2024-11-14 16.64 16.87 16.21 16.29 -2.69% 319,350 528,619,017
2024-11-13 16.43 16.97 16.41 16.74 +1.21% 386,498 644,597,590
2024-11-12 17 17.19 16.33 16.54 -2.99% 414,947 696,341,607
2024-11-11 16.49 17.21 16.36 17.05 +2.16% 478,175 809,076,356
2024-11-08 17.6 17.68 16.67 16.69 -4.08% 646,872 1,100,264,002
2024-11-07 16.28 17.53 16.18 17.4 +5.58% 830,504 1,400,792,661
2024-11-06 16.65 17.1 16.26 16.48 -0.42% 804,029 1,338,107,525
2024-11-05 16 16.66 15.71 16.55 +3.12% 882,415 1,438,954,257
2024-11-04 15.1 16.1 15.03 16.05 +7.43% 710,284 1,114,163,553
2024-11-01 15.31 15.37 14.9 14.94 -2.42% 333,599 504,801,442
2024-10-31 14.99 15.68 14.88 15.31 +0.99% 415,004 637,760,100
2024-10-30 15.15 15.37 14.97 15.16 -0.33% 247,390 374,780,951
2024-10-29 15.65 15.88 15.18 15.21 -2.75% 350,324 542,545,622
2024-10-28 15.55 15.67 15.41 15.64 +0.26% 272,821 425,157,373
2024-10-25 15.41 15.78 15.31 15.6 +0.58% 358,218 557,443,342
2024-10-24 15.29 15.69 15.24 15.51 +0.98% 361,977 559,449,768
2024-10-23 15.44 15.67 15.26 15.36 -0.39% 333,142 515,283,153
2024-10-22 15.17 15.48 15.11 15.42 +1.65% 292,040 446,562,885
2024-10-21 15.28 15.41 15.08 15.17 -2% 429,521 654,376,863
2024-10-18 14.8 16.12 14.77 15.48 +4.03% 567,559 874,683,467
2024-10-17 15.26 15.38 14.87 14.88 -1.52% 271,821 410,354,905
2024-10-16 14.9 15.48 14.85 15.11 +0.07% 317,091 479,827,629
2024-10-15 15.41 15.69 15.06 15.1 -3.82% 360,209 555,299,782
2024-10-14 16.31 16.31 14.91 15.7 +0.51% 489,994 759,231,232
2024-10-11 15.49 16.14 15.36 15.62 -0.83% 474,095 744,031,046
2024-10-10 16.9 17.15 15.42 15.75 -6.69% 635,518 1,014,561,645
2024-10-09 17.81 18.49 16.88 16.88 -10.02% 979,597 1,717,677,348
2024-10-08 18.76 18.76 17.39 18.76 +10.03% 894,633 1,661,884,914
2024-09-30 17.04 17.05 16.13 17.05 +10% 898,981 1,512,259,318
2024-09-27 14.9 15.53 14.6 15.5 +8.01% 512,025 770,157,622
2024-09-26 13.59 14.46 13.46 14.35 +5.59% 522,022 729,005,929
2024-09-25 13.64 14.09 13.57 13.59 +0.97% 565,146 782,225,478
2024-09-24 12.75 13.5 12.55 13.46 +7.08% 475,387 625,204,787
2024-09-23 12.7 12.71 12.5 12.57 -1.02% 112,429 141,305,059
2024-09-20 12.51 12.7 12.41 12.7 +1.11% 121,654 152,472,745
2024-09-19 12.39 12.73 12.27 12.56 +1.95% 151,700 190,292,061
2024-09-18 12.27 12.4 12.12 12.32 +0.08% 83,342 102,116,404
2024-09-13 12.4 12.54 12.27 12.31 -0.65% 83,301 103,352,815
2024-09-12 12.45 12.56 12.39 12.39 -0.48% 80,307 100,150,979
2024-09-11 12.38 12.56 12.35 12.45 +0.08% 72,627 90,359,985
2024-09-10 12.5 12.57 12.21 12.44 -0.8% 100,261 124,013,581
2024-09-09 12.21 12.63 12.18 12.54 +0.72% 142,943 178,462,941
2024-09-06 12.78 12.9 12.41 12.45 -0.24% 215,322 272,011,048
2024-09-05 12.44 12.54 12.42 12.48 +0.32% 75,350 93,966,985
2024-09-04 12.36 12.58 12.33 12.44 -0.08% 84,389 105,194,578
2024-09-03 12.33 12.51 12.3 12.45 +1.14% 83,919 104,096,716
2024-09-02 12.7 12.79 12.28 12.31 -3.83% 144,174 180,251,403
2024-08-30 12.48 13.1 12.42 12.8 +2.73% 255,286 327,972,034
2024-08-29 12.28 12.6 12.28 12.46 +0.65% 184,106 229,467,785
2024-08-28 12.17 12.8 12.09 12.38 +3.08% 219,759 273,180,917
2024-08-27 12.09 12.17 12 12.01 -1.48% 82,193 99,251,897
2024-08-26 12 12.32 11.91 12.19 +1.67% 135,978 164,355,365
2024-08-23 12.31 12.42 11.98 11.99 -2.99% 190,554 232,552,939
2024-08-22 13.22 13.26 12.3 12.36 -5.86% 265,215 334,536,235
2024-08-21 13.3 13.3 13.05 13.13 -1.57% 80,366 105,646,252
2024-08-20 13.63 13.63 13.3 13.34 -1.77% 98,492 132,127,261
2024-08-19 13.56 13.69 13.54 13.58 -0.37% 71,054 96,676,400
2024-08-16 13.7 13.79 13.57 13.63 -0.87% 93,534 127,834,496
2024-08-15 13.54 13.97 13.54 13.75 +0.95% 174,804 241,091,753
2024-08-14 13.63 13.8 13.6 13.62 -0.58% 116,781 159,994,049
2024-08-13 13.56 13.75 13.48 13.7 +1.41% 126,349 171,969,522
2024-08-12 13.44 13.59 13.35 13.51 -0.3% 109,494 147,521,779
2024-08-09 13.9 13.96 13.52 13.55 -1.81% 179,327 245,529,299
2024-08-08 13.88 14.02 13.72 13.8 0% 214,209 296,685,438
2024-08-07 13.75 13.99 13.68 13.8 -0.36% 125,798 173,674,453
2024-08-06 14.03 14.09 13.6 13.85 +0.95% 188,987 260,684,563
2024-08-05 13.93 14.14 13.68 13.72 -1.79% 214,207 297,968,187
2024-08-02 14.53 14.55 13.91 13.97 -2.99% 223,573 316,464,394
2024-08-01 14.55 14.72 14.35 14.4 -2.44% 369,706 536,400,220
2024-07-31 13.46 14.81 13.45 14.76 +9.66% 549,159 794,341,261
2024-07-30 13.42 13.57 13.36 13.46 +0.07% 71,965 96,927,356
2024-07-29 13.66 13.69 13.43 13.45 -1.97% 93,885 127,131,532
2024-07-26 13.41 13.94 13.41 13.72 +2.16% 134,088 184,247,674
2024-07-25 13.23 13.51 13.21 13.43 +1.36% 118,379 158,716,203
2024-07-24 13.56 13.69 13.21 13.25 -3% 133,536 179,020,968
2024-07-23 14.04 14.15 13.64 13.66 -3.19% 128,428 178,393,537
2024-07-22 14.28 14.35 13.93 14.11 +0.36% 174,877 247,026,953
2024-07-19 13.7 14.28 13.66 14.06 +2.25% 184,627 258,831,606
2024-07-18 13.66 13.79 13.46 13.75 +0.07% 100,751 137,214,178
2024-07-17 13.76 13.79 13.68 13.74 0% 78,198 107,481,356
2024-07-16 13.73 13.86 13.65 13.74 +0.15% 69,412 95,473,081
2024-07-15 13.87 13.93 13.67 13.72 -1.29% 84,391 116,336,462
2024-07-12 13.93 14.04 13.85 13.9 -0.64% 79,930 111,335,094
2024-07-11 13.97 14.05 13.8 13.99 +1.23% 119,923 167,239,338
2024-07-10 13.82 14.06 13.8 13.82 -1% 88,226 122,666,924
2024-07-09 13.73 13.96 13.46 13.96 +2.2% 134,923 185,690,871
2024-07-08 14 14 13.6 13.66 -2.91% 101,834 140,268,062
2024-07-05 13.98 14.24 13.88 14.07 +0.64% 102,702 144,541,369
2024-07-04 14.12 14.22 13.98 13.98 -1.06% 120,134 169,336,942
2024-07-03 14.14 14.22 14.05 14.13 0% 74,339 105,097,874
2024-07-02 14.25 14.36 14.11 14.13 -0.91% 91,780 130,518,672
2024-07-01 14.13 14.28 13.91 14.26 +0.35% 111,223 156,918,019
2024-06-28 14.41 14.59 14.09 14.21 -1.32% 148,246 212,893,797
2024-06-27 14.55 14.79 14.4 14.4 -1.77% 112,018 163,025,635
2024-06-26 14.38 14.68 14.35 14.66 +1.52% 119,407 173,822,322
2024-06-25 14.6 14.68 14.28 14.44 -1.1% 141,134 203,718,986
2024-06-24 14.6 14.96 14.55 14.6 -1.08% 165,101 244,458,093
2024-06-21 14.83 14.92 14.67 14.76 +0.14% 117,056 173,055,366
2024-06-20 15 15.13 14.71 14.74 -2.12% 151,928 226,403,548
2024-06-19 15.42 15.49 15.03 15.06 -2.27% 158,833 241,514,185
2024-06-18 15.41 15.54 15.28 15.41 -0.26% 222,707 342,983,049
2024-06-17 15.13 15.51 14.78 15.45 +0.32% 295,747 451,435,107
2024-06-14 15.23 16.06 15.23 15.4 +0.26% 873,549 1,369,671,266
2024-06-13 15.15 15.53 15.11 15.36 +1.32% 333,144 512,839,843
2024-06-12 14.6 15.28 14.6 15.16 +3.48% 280,193 422,659,791
2024-06-11 14.27 14.68 14.26 14.65 +1.17% 159,934 232,048,144
2024-06-07 14.89 14.99 13.77 14.48 -2.75% 282,701 409,475,158
2024-06-06 15.08 15.21 14.86 14.89 -1.26% 196,614 295,024,890
2024-06-05 15.08 15.17 14.92 15.08 -0.46% 164,878 248,409,118
2024-06-04 14.85 15.17 14.84 15.15 +1.81% 242,642 366,070,000
2024-06-03 14.74 14.98 14.66 14.88 +0.88% 227,865 339,465,282
2024-05-31 14.74 14.81 14.68 14.75 +0.07% 119,629 176,211,133
2024-05-30 14.6 14.79 14.5 14.74 +0.61% 159,670 234,050,008
2024-05-29 14.6 14.72 14.54 14.65 +0.27% 106,371 155,572,351
2024-05-28 14.8 14.86 14.6 14.61 -1.75% 110,507 162,528,114
2024-05-27 14.7 14.9 14.56 14.87 +1.36% 126,224 185,617,193
2024-05-24 14.8 14.92 14.64 14.67 -1.21% 145,283 214,554,278
2024-05-23 15.24 15.25 14.82 14.85 -2.88% 209,308 314,478,686
2024-05-22 15.22 15.38 15.18 15.29 +0.33% 131,138 200,529,580
2024-05-21 15.31 15.37 15.14 15.24 -0.85% 147,488 224,897,954
2024-05-20 15.33 15.61 15.28 15.37 -0.71% 237,539 366,787,978
2024-05-17 15.15 15.52 14.9 15.48 +1.71% 360,509 547,309,257
2024-05-16 15.4 15.54 15.1 15.22 -0.98% 308,900 472,676,980
2024-05-15 16.45 16.5 15.34 15.37 -5.94% 490,467 774,291,821
2024-05-14 15.9 16.37 15.71 16.34 +2.32% 447,688 716,813,798
2024-05-13 15.78 16.03 15.51 15.97 +0.44% 372,053 589,272,527
2024-05-10 15.88 16.01 15.7 15.9 -0.38% 365,297 578,498,635
2024-05-09 15.46 16.46 15.36 15.96 +4.25% 611,286 971,440,265
2024-05-08 15.53 15.58 15.3 15.31 -2.3% 233,473 359,449,330
2024-05-07 15.6 15.84 15.5 15.67 0% 309,126 483,983,151
2024-05-06 16.03 16.08 15.59 15.67 -0.32% 416,081 657,274,144
2024-04-30 15.5 16.05 15.47 15.72 +0.38% 600,225 948,965,720
2024-04-29 15.46 16.05 15.21 15.66 +0.45% 799,859 1,249,625,649
2024-04-26 14.96 15.78 14.6 15.59 +8.57% 773,807 1,175,694,646
2024-04-25 14.32 14.54 14.21 14.36 +0.14% 153,653 220,915,036
2024-04-24 14.58 14.66 14.05 14.34 -1.58% 233,604 335,850,340
2024-04-23 14.77 14.82 14.48 14.57 -0.48% 142,516 208,403,911
2024-04-22 14.61 14.95 14.55 14.64 -0.34% 182,134 268,243,405
2024-04-19 14.6 14.93 14.55 14.69 -0.41% 197,502 291,330,972
2024-04-18 14.55 15.07 14.41 14.75 +0.61% 329,674 486,603,814
2024-04-17 14.34 14.74 14.21 14.66 +1.95% 284,642 413,762,947
2024-04-16 14.61 15.16 14.27 14.38 -3.88% 371,554 549,814,313
2024-04-15 14.4 15.35 14.15 14.96 +6.02% 582,760 863,685,758
2024-04-12 14.3 14.38 14.08 14.11 -1.67% 130,008 184,686,803
2024-04-11 14.34 14.58 14.26 14.35 -0.55% 156,136 225,031,363
2024-04-10 14.87 14.89 14.36 14.43 -2.76% 158,169 229,895,765
2024-04-09 14.79 14.89 14.69 14.84 +0.27% 173,981 257,297,597
2024-04-08 14.74 15.26 14.62 14.8 -0.47% 227,767 341,354,882
2024-04-03 15.03 15.12 14.85 14.87 -1.52% 115,869 173,274,242
2024-04-02 15.2 15.33 15.06 15.1 -0.98% 140,681 213,454,898
2024-04-01 15.44 15.48 15.15 15.25 +0.59% 183,879 280,798,168
2024-03-29 15.03 15.18 14.79 15.16 -0.07% 178,931 268,185,962
2024-03-28 14.92 15.28 14.86 15.17 +1.13% 234,735 353,781,041
2024-03-27 15.41 15.66 15 15 -1.64% 262,429 404,848,837
2024-03-26 15.38 15.47 15.16 15.25 -0.65% 153,746 234,758,705
2024-03-25 15.79 15.79 15.35 15.35 -4.54% 262,953 409,330,852
2024-03-22 16.24 16.31 15.99 16.08 -1.23% 226,377 364,719,990
2024-03-21 16.14 16.46 16.11 16.28 +0.87% 289,207 470,851,086
2024-03-20 16.1 16.2 15.96 16.14 +0.19% 213,687 343,788,871
2024-03-19 16.57 16.57 16.09 16.11 -3.36% 294,321 480,994,457
2024-03-18 16.22 16.86 16.22 16.67 +3.22% 463,137 767,670,117
2024-03-15 16.01 16.15 15.78 16.15 +0.87% 195,164 312,038,338
2024-03-14 16.05 16.2 15.85 16.01 -0.68% 175,390 281,163,086
2024-03-13 16.3 16.31 16.05 16.12 -1.16% 201,443 325,245,708
2024-03-12 16.54 16.6 16.19 16.31 0% 268,972 440,015,198
2024-03-11 16.07 16.34 16.03 16.31 +1.94% 209,605 339,946,092
2024-03-08 15.99 16.08 15.81 16 +0.06% 161,246 257,363,316
2024-03-07 16.33 16.45 15.92 15.99 -3.15% 319,424 516,395,321
2024-03-06 16.32 16.68 16.15 16.51 +1.16% 292,170 480,297,354
2024-03-05 16.48 16.72 16.21 16.32 -1.75% 274,640 452,644,269
2024-03-04 16.7 16.81 16.27 16.61 -1.42% 304,709 504,380,927
2024-03-01 16.75 17.03 16.54 16.85 +0.06% 422,884 709,104,645
2024-02-29 16.03 16.84 16.03 16.84 +3.12% 564,410 928,386,377
2024-02-28 16.53 17.83 16.22 16.33 +0.68% 866,475 1,475,297,871
2024-02-27 15.58 16.22 15.58 16.22 +3.97% 390,621 619,813,445
2024-02-26 15.53 15.89 15.46 15.6 -0.38% 336,458 526,094,534
2024-02-23 15.57 15.9 15.44 15.66 +0.71% 432,153 676,984,699
2024-02-22 15 15.67 14.94 15.55 +2.3% 445,028 684,528,298
2024-02-21 14.75 15.86 14.69 15.2 +0.33% 602,986 923,767,037
2024-02-20 14.31 15.39 14.18 15.15 +5.14% 556,947 824,742,937
2024-02-19 14.33 14.41 13.59 14.41 0% 329,299 466,041,802
2024-02-08 14 14.43 13.97 14.41 +3.97% 381,567 543,925,452
2024-02-07 13.92 14.26 13.61 13.86 -1.7% 374,224 523,140,421
2024-02-06 13.21 14.27 13.15 14.1 +4.99% 388,704 536,011,503
2024-02-05 14.09 14.15 13.35 13.43 -6.08% 382,752 525,413,332
2024-02-02 15.28 15.34 13.87 14.3 -6.78% 533,503 769,746,136
2024-02-01 15.17 15.87 15.1 15.34 +0.79% 373,964 580,002,323
2024-01-31 15 15.85 14.93 15.22 +1.13% 400,163 616,333,611
2024-01-30 15.01 15.9 14.97 15.05 -5.76% 511,335 783,791,644
2024-01-29 17.86 18.06 15.97 15.97 -9.98% 508,499 866,582,764
2024-01-26 18.05 18.28 17.48 17.74 -3.43% 502,717 894,820,898
2024-01-25 18.5 18.89 18.19 18.37 -2.96% 614,179 1,136,237,838
2024-01-24 17.9 19.81 17.4 18.93 +4.82% 807,252 1,490,072,368
2024-01-23 17.16 18.35 17.14 18.06 +4.39% 583,974 1,046,391,238
2024-01-22 16.93 17.98 16.91 17.3 +1.35% 514,076 898,926,086
2024-01-19 17.03 17.23 16.87 17.07 -1.67% 276,411 470,968,199
2024-01-18 16.35 17.49 16.26 17.36 +6.5% 497,633 838,793,712
2024-01-17 16.66 16.66 16.3 16.3 -3.21% 171,633 283,091,144
2024-01-16 16.41 16.96 16.4 16.84 +2% 265,202 442,615,307
2024-01-15 16.45 16.75 16.28 16.51 -0.42% 132,249 217,706,720
2024-01-12 16.56 16.99 16.54 16.58 -1.01% 164,596 275,441,458
2024-01-11 16.23 16.78 16.19 16.75 +2.95% 211,266 350,484,832
2024-01-10 16.36 16.51 16.17 16.27 -1.09% 137,806 225,237,673
2024-01-09 16.8 16.98 16.29 16.45 -2.2% 218,363 361,560,168
2024-01-08 16.92 17.03 16.79 16.82 -1.12% 135,005 227,747,537
2024-01-05 17.31 17.58 16.96 17.01 -2.19% 226,396 388,982,772
2024-01-04 17.5 17.64 17.13 17.39 -1.14% 165,634 286,648,358
2024-01-03 17.51 17.78 17.44 17.59 -0.23% 155,592 273,845,254
2024-01-02 17.88 17.97 17.57 17.63 -2% 185,962 329,362,650

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

хНОчЙ╣ш╛╛хЫа 000915

2024年至今

хдзф╝Чф║дщАЪ 600611

近期数据

ш╡ЫчжПхдй 603028

2024年一季度

чПац╡╖ф╕нхпМ 000659

2024年至今

хоЭчлЛщгЯхУБ 603170

2022-2023两年

ш┐кчФЯхКЫ 603335

近半年

ф╕нхИЫчЙйц╡Б 603967

近三个月

ф║СхНЧхЯОцКХ 600239

近期数据

ц▒ЯшЛПщЫ╖хИй 300660

2024年至今

щХ┐ц║РчФ╡хКЫ 000966

近三个月

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

2023年全年
元宇宙
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
新能源汽车
生物医药
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
光伏产业

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