ф╕нхНЧф╝ахкТ 601098

数据更新至:

添加到对比分析

13.05 -0.46%

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

13.05
-0.46% -0.06
12.96
开盘价
13.12
最高价
12.86
最低价
67,765
成交量
数据更新至: 2025-03-25

技术指标

12.93
MA5 (5日均线)
12.83
MA10 (10日均线)
12.83
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 12.96 13.12 12.86 13.05 -0.46% 67,765 88,073,578
2025-03-24 13.17 13.27 12.9 13.11 -0.68% 184,069 239,557,714
2025-03-21 12.64 13.25 12.64 13.2 +4.18% 255,851 332,313,985
2025-03-20 12.6 12.78 12.57 12.67 +0.32% 63,166 80,045,574
2025-03-19 12.67 12.69 12.58 12.63 -0.47% 60,332 76,114,494
2025-03-18 12.65 12.71 12.62 12.69 +0.24% 41,462 52,527,787
2025-03-17 12.72 12.75 12.62 12.66 -0.63% 73,113 92,621,842
2025-03-14 12.75 12.87 12.69 12.74 -0.08% 106,952 136,531,786
2025-03-13 12.8 12.82 12.6 12.75 -0.47% 68,137 86,556,068
2025-03-12 12.64 12.83 12.61 12.81 +1.43% 75,793 96,389,908
2025-03-11 12.46 12.65 12.43 12.63 +0.48% 64,914 81,535,791
2025-03-10 12.65 12.68 12.44 12.57 -0.48% 85,627 107,135,403
2025-03-07 12.9 12.92 12.62 12.63 -2.17% 103,007 130,958,238
2025-03-06 12.84 12.99 12.82 12.91 +0.16% 71,256 92,113,670
2025-03-05 12.98 13.01 12.77 12.89 -1.07% 92,170 118,511,176
2025-03-04 12.9 13.17 12.9 13.03 +0.62% 85,935 111,984,499
2025-03-03 12.97 13.17 12.9 12.95 -0.15% 100,116 130,189,118
2025-02-28 12.8 13.16 12.78 12.97 +0.93% 137,232 178,732,119
2025-02-27 12.89 13 12.69 12.85 -0.31% 126,486 162,041,905
2025-02-26 12.86 12.94 12.77 12.89 +0.94% 105,606 135,947,407
2025-02-25 12.97 12.98 12.74 12.77 -1.69% 118,920 152,544,393
2025-02-24 12.95 13.16 12.82 12.99 +0.08% 209,970 272,664,067
2025-02-21 13.29 13.33 12.95 12.98 -2.11% 224,979 294,776,818
2025-02-20 13.49 13.61 13.24 13.26 -1.78% 116,573 155,699,473
2025-02-19 13.53 13.66 13.29 13.5 -0.95% 142,535 192,032,198
2025-02-18 13.8 13.82 13.56 13.63 -1.73% 115,340 157,576,711
2025-02-17 14.09 14.13 13.81 13.87 -1.63% 121,661 169,295,215
2025-02-14 13.51 14.14 13.4 14.1 +3.45% 158,083 218,962,361
2025-02-13 13.84 13.84 13.59 13.63 -1.09% 90,107 123,388,669
2025-02-12 13.67 13.87 13.54 13.78 0% 93,679 128,843,055
2025-02-11 13.32 13.88 13.27 13.78 +3.53% 181,155 246,517,116
2025-02-10 13.35 13.64 13.28 13.31 -1.11% 109,057 146,014,848
2025-02-07 13.4 13.66 13.24 13.46 -0.07% 118,412 159,164,179
2025-02-06 13.34 13.5 13.23 13.47 +0.9% 117,998 157,663,359
2025-02-05 13.79 13.86 13.13 13.35 -2.77% 130,452 174,288,864
2025-01-27 13.7 13.82 13.6 13.73 +0.96% 94,130 129,184,148
2025-01-24 13.3 13.78 13.23 13.6 +1.95% 144,831 196,520,707
2025-01-23 13.31 13.47 13.17 13.34 +0.83% 117,894 157,111,524
2025-01-22 13.13 13.26 12.96 13.23 +0.53% 92,147 120,823,345
2025-01-21 13.35 13.45 13.1 13.16 -1.2% 91,889 121,213,523
2025-01-20 13.27 13.49 13.23 13.32 +0.91% 105,661 141,107,179
2025-01-17 13.1 13.33 12.85 13.2 +0.23% 132,162 174,313,076
2025-01-16 13.29 13.4 13.02 13.17 -0.53% 173,443 228,563,996
2025-01-15 13.38 13.66 13.21 13.24 -1.27% 134,422 180,182,631
2025-01-14 13.39 13.55 13.26 13.41 +0.45% 170,284 227,890,149
2025-01-13 13.35 13.5 13.1 13.35 -0.74% 128,144 170,100,072
2025-01-10 13.83 13.9 13.41 13.45 -2.75% 135,068 183,377,018
2025-01-09 14.12 14.17 13.73 13.83 -2.33% 129,578 180,578,396
2025-01-08 13.83 14.35 13.62 14.16 +3.28% 153,368 214,698,622
2025-01-07 14 14.01 13.57 13.71 -1.44% 148,641 203,658,654
2025-01-06 14.47 14.48 13.63 13.91 -1.63% 233,813 324,762,547
2025-01-03 14.62 14.74 14.09 14.14 -2.68% 297,260 426,086,031
2025-01-02 15.01 15.47 14.35 14.53 -3.2% 215,923 321,157,920
2024-12-31 14.91 15.19 14.8 15.01 +0.33% 144,851 217,378,310
2024-12-30 14.34 15.15 14.34 14.96 +3.39% 155,070 230,496,391
2024-12-27 14.53 14.69 14.39 14.47 -1.16% 122,047 176,635,557
2024-12-26 14.76 14.76 14.46 14.64 +0.27% 70,374 102,748,951
2024-12-25 14.34 14.69 14.34 14.6 -0.27% 93,127 135,215,785
2024-12-24 14.08 14.65 14.06 14.64 +3.83% 131,553 190,139,801
2024-12-23 14.41 14.41 14.08 14.1 -1.81% 135,331 192,044,593
2024-12-20 14.52 14.56 14.2 14.36 -0.9% 121,712 174,420,721
2024-12-19 14.36 14.51 14.13 14.49 +0.14% 123,519 177,317,440
2024-12-18 13.98 14.89 13.98 14.47 +3.51% 296,859 432,931,954
2024-12-17 13.98 14.18 13.85 13.98 +0.72% 243,197 341,182,410
2024-12-16 13.65 14.06 13.43 13.88 +2.28% 241,777 333,859,574
2024-12-13 13.47 13.85 13.41 13.57 +0.89% 250,716 342,835,164
2024-12-12 13.74 13.76 13.35 13.45 -1.82% 186,914 251,558,080
2024-12-11 13.47 14.29 13.47 13.7 +1.11% 351,947 487,348,847
2024-12-10 13.9 13.99 13.5 13.55 -1.81% 181,648 249,553,473
2024-12-09 13.6 13.95 13.41 13.8 +1.47% 218,529 300,468,653
2024-12-06 13 13.75 12.92 13.6 +4.94% 289,613 388,671,985
2024-12-05 12.7 13.03 12.69 12.96 +1.65% 149,848 193,136,375
2024-12-04 12.67 12.77 12.52 12.75 +0.39% 116,544 147,779,741
2024-12-03 12.67 12.75 12.51 12.7 +0.16% 97,542 123,224,226
2024-12-02 12.7 12.92 12.64 12.68 -0.08% 104,567 133,345,694
2024-11-29 12.55 12.77 12.45 12.69 +1.52% 139,086 176,369,566
2024-11-28 12.5 12.64 12.45 12.5 -0.08% 98,470 123,520,804
2024-11-27 12.15 12.51 12.02 12.51 +2.54% 103,900 128,353,988
2024-11-26 12.04 12.44 12.04 12.2 +1.33% 127,956 157,092,898
2024-11-25 12.08 12.12 11.91 12.04 +0.17% 87,825 105,426,473
2024-11-22 12.39 12.45 12 12.02 -2.99% 93,458 114,713,440
2024-11-21 12.47 12.56 12.34 12.39 -1.51% 94,082 116,787,441
2024-11-20 12.53 12.71 12.36 12.58 -0.08% 111,297 139,392,096
2024-11-19 12.56 12.64 12.39 12.59 +0.24% 85,393 106,917,823
2024-11-18 12.53 12.69 12.26 12.56 +0.4% 154,259 192,774,019
2024-11-15 12.51 12.82 12.49 12.51 0% 143,043 180,842,329
2024-11-14 12.7 12.88 12.48 12.51 -1.88% 138,073 175,185,398
2024-11-13 12.44 12.78 12.44 12.75 +2.16% 157,752 199,532,884
2024-11-12 12.63 12.73 12.39 12.48 -1.27% 132,116 166,075,332
2024-11-11 12.4 12.7 12.37 12.64 +1.53% 124,083 156,245,088
2024-11-08 12.55 12.64 12.41 12.45 -0.64% 146,733 183,828,835
2024-11-07 12.29 12.53 12.19 12.53 +1.46% 130,048 161,428,379
2024-11-06 12.35 12.57 12.31 12.35 -0.16% 189,222 234,689,171
2024-11-05 12.45 12.48 12.21 12.37 -0.8% 176,632 217,398,199
2024-11-04 12.28 12.5 12.17 12.47 +1.55% 162,570 201,212,864
2024-11-01 12.04 12.38 11.95 12.28 +1.49% 174,682 213,953,881
2024-10-31 12.35 12.37 12 12.1 -2.26% 136,457 165,458,198
2024-10-30 12.7 12.73 12.25 12.38 -3.43% 221,394 274,220,465
2024-10-29 13 13.06 12.71 12.82 -0.85% 174,775 224,049,743
2024-10-28 12.79 13.08 12.72 12.93 +0.86% 210,095 270,855,068
2024-10-25 12.78 12.88 12.66 12.82 -0.23% 164,644 209,903,784
2024-10-24 12.74 12.87 12.61 12.85 +0.16% 112,723 143,577,230
2024-10-23 12.93 12.97 12.73 12.83 -0.77% 127,071 163,248,685
2024-10-22 13.16 13.51 12.88 12.93 -1.82% 257,274 338,110,714
2024-10-21 13.22 13.38 12.94 13.17 +0.15% 173,095 227,868,701
2024-10-18 13.14 13.43 13 13.15 +0.38% 198,212 262,644,726
2024-10-17 13.29 13.58 13.07 13.1 -1.43% 119,803 158,962,269
2024-10-16 12.89 13.44 12.78 13.29 +1.61% 178,745 236,346,892
2024-10-15 13.25 13.34 12.95 13.08 -1.88% 203,679 267,420,513
2024-10-14 13.17 13.6 13 13.33 +1.14% 202,828 269,955,042
2024-10-11 13.65 13.67 13.05 13.18 -4.84% 324,440 432,983,413
2024-10-10 13.13 14.44 13.13 13.85 +5.48% 538,998 756,897,301
2024-10-09 14 14 13.09 13.13 -6.41% 293,311 394,880,925
2024-10-08 15.19 15.3 13.65 14.03 +0.79% 370,744 526,979,901
2024-09-30 13.5 14.24 13 13.92 +5.86% 292,340 398,839,835
2024-09-27 13.03 13.28 12.91 13.15 +1.94% 95,899 125,492,968
2024-09-26 12.89 12.93 12.54 12.9 +0.08% 144,145 183,599,941
2024-09-25 12.9 13.6 12.85 12.89 +0.31% 143,590 189,198,401
2024-09-24 12.67 12.89 12.41 12.85 +1.42% 128,542 163,191,099
2024-09-23 12.77 12.93 12.63 12.67 -0.71% 69,994 89,256,308
2024-09-20 13 13.04 12.71 12.76 -1.77% 75,442 96,776,565
2024-09-19 13.23 13.23 12.82 12.99 -1.59% 137,292 178,329,190
2024-09-18 13.29 13.42 13 13.2 -1.64% 78,952 104,316,445
2024-09-13 13.38 13.66 13.28 13.42 +0.22% 73,624 98,950,746
2024-09-12 13.41 13.52 13.29 13.39 +0.22% 89,708 120,196,217
2024-09-11 13.58 13.71 13.32 13.36 -1.4% 96,586 130,689,521
2024-09-10 13.42 13.56 13.3 13.55 +0.89% 70,211 94,283,843
2024-09-09 13.48 13.69 13.36 13.43 -0.44% 77,766 104,944,513
2024-09-06 13.57 13.76 13.4 13.49 -0.3% 76,822 104,468,282
2024-09-05 13.45 13.59 13.29 13.53 +1.12% 73,374 98,801,976
2024-09-04 12.88 13.46 12.83 13.38 +3.24% 97,911 130,095,471
2024-09-03 12.9 13.09 12.81 12.96 +1.17% 88,830 114,918,851
2024-09-02 12.54 12.9 12.37 12.81 +1.34% 118,669 150,817,453
2024-08-30 12.72 12.75 12.41 12.64 -0.63% 111,783 141,022,170
2024-08-29 12.88 12.94 12.7 12.72 -1.55% 61,340 78,488,531
2024-08-28 12.72 12.97 12.66 12.92 +0.08% 77,129 98,987,976
2024-08-27 12.94 13.03 12.84 12.91 -0.54% 68,323 88,285,836
2024-08-26 12.93 13.03 12.64 12.98 +0.23% 105,562 136,434,187
2024-08-23 12.97 13.04 12.84 12.95 -0.69% 73,898 95,515,257
2024-08-22 13.04 13.17 12.96 13.04 -0.38% 69,756 91,194,321
2024-08-21 13.25 13.29 12.97 13.09 -1.21% 103,832 135,871,734
2024-08-20 13.24 13.29 13.11 13.25 +0.45% 88,685 117,185,925
2024-08-19 13 13.25 12.9 13.19 +0.69% 101,854 133,521,687
2024-08-16 12.94 13.12 12.75 13.1 +1.24% 104,985 136,374,326
2024-08-15 12.87 13.11 12.77 12.94 +0.47% 170,838 221,604,606
2024-08-14 12.5 13.01 12.5 12.88 +3.04% 198,030 254,535,033
2024-08-13 12.51 12.62 12.35 12.5 -0.08% 176,184 219,818,196
2024-08-12 11.72 12.63 11.66 12.51 +6.92% 229,143 282,399,117
2024-08-09 12.11 12.13 11.55 11.7 -3.86% 165,370 193,637,371
2024-08-08 11.92 12.23 11.75 12.17 +2.18% 104,341 125,175,297
2024-08-07 11.6 11.99 11.59 11.91 +2.14% 132,355 157,054,549
2024-08-06 11.96 12.02 11.49 11.66 -1.85% 118,766 138,407,324
2024-08-05 11.7 11.95 11.68 11.88 +1.45% 123,587 146,484,075
2024-08-02 11.66 11.88 11.47 11.71 +0.43% 85,549 100,439,237
2024-08-01 11.82 12.11 11.65 11.66 -1.27% 114,660 135,591,168
2024-07-31 11.68 12 11.67 11.81 +0.77% 115,427 136,478,456
2024-07-30 11.91 11.98 11.66 11.72 -1.43% 55,432 65,259,721
2024-07-29 11.87 11.93 11.65 11.89 +0.25% 69,370 81,814,257
2024-07-26 11.98 12.06 11.76 11.86 -1.33% 69,342 82,239,290
2024-07-25 11.67 12.27 11.63 12.02 +2.65% 147,583 176,888,176
2024-07-24 11.59 11.89 11.58 11.71 +0.6% 76,584 89,955,830
2024-07-23 11.87 11.9 11.56 11.64 -2.1% 86,159 100,975,593
2024-07-22 11.8 11.92 11.64 11.89 +0.76% 70,515 83,097,656
2024-07-19 11.77 11.98 11.73 11.8 -0.25% 56,647 67,120,634
2024-07-18 11.62 11.92 11.5 11.83 +1.2% 70,317 82,491,916
2024-07-17 11.81 11.95 11.66 11.69 -0.93% 60,483 71,123,551
2024-07-16 12.09 12.09 11.66 11.8 -2.64% 84,018 99,194,385
2024-07-15 11.67 12.32 11.6 12.12 +3.95% 129,357 155,835,954
2024-07-12 11.58 11.73 11.55 11.66 -3.87% 78,628 91,521,018
2024-07-11 12.5 12.55 12 12.13 -2.02% 137,121 166,602,394
2024-07-10 12.77 12.88 12.37 12.38 -3.96% 118,422 148,133,133
2024-07-09 12.69 13.1 12.65 12.89 +1.1% 106,400 137,112,430
2024-07-08 13.18 13.29 12.69 12.75 -3.26% 111,507 144,522,017
2024-07-05 12.68 13.3 12.66 13.18 +4.03% 143,744 187,977,571
2024-07-04 12.7 12.86 12.6 12.67 -0.24% 78,762 100,366,570
2024-07-03 12.7 12.94 12.6 12.7 -0.63% 66,652 84,938,224
2024-07-02 13.15 13.2 12.7 12.78 -2.52% 99,910 128,012,190
2024-07-01 12.42 13.19 12.37 13.11 +5.56% 110,759 142,374,545
2024-06-28 12.45 12.8 12.38 12.42 -0.64% 96,696 121,563,553
2024-06-27 12.63 12.75 12.4 12.5 -1.34% 87,266 109,346,700
2024-06-26 12.57 12.81 12.49 12.67 +0.64% 85,033 107,599,125
2024-06-25 12.8 12.88 12.46 12.59 -1.41% 90,191 113,730,797
2024-06-24 13.08 13.08 12.62 12.77 -2.74% 112,855 144,390,387
2024-06-21 13.16 13.3 13.05 13.13 -0.38% 97,355 128,104,064
2024-06-20 13.23 13.31 13.11 13.18 -0.68% 75,858 100,116,403
2024-06-19 13.49 13.49 13.22 13.27 -1.56% 89,753 119,456,287
2024-06-18 13.78 13.84 13.21 13.48 -1.96% 122,903 165,100,683
2024-06-17 13.82 14.2 13.5 13.75 -0.36% 135,694 187,356,832
2024-06-14 13.65 13.93 13.61 13.8 +0.88% 116,620 160,970,986
2024-06-13 13.56 13.78 13.42 13.68 +0.51% 100,732 137,082,490
2024-06-12 13.11 13.77 13.02 13.61 +3.34% 119,149 161,068,995
2024-06-11 13.21 13.34 12.88 13.17 -0.38% 103,652 135,594,846
2024-06-07 13.23 13.46 13.05 13.22 -0.08% 84,933 112,377,737
2024-06-06 13.07 13.44 13.03 13.23 +0.61% 97,752 129,250,685
2024-06-05 13.33 13.56 12.9 13.15 -1.28% 115,102 151,708,164
2024-06-04 13.15 13.39 13.15 13.32 +0.91% 81,303 107,975,536
2024-06-03 12.98 13.33 12.91 13.2 +1.69% 100,755 132,723,647
2024-05-31 12.79 13.09 12.78 12.98 +1.33% 66,309 86,012,835
2024-05-30 12.89 13.14 12.72 12.81 -1.46% 77,473 100,004,718
2024-05-29 13.01 13.24 12.92 13 -0.23% 89,886 117,778,332
2024-05-28 13 13.12 12.91 13.03 -0.69% 76,667 99,710,137
2024-05-27 12.91 13.25 12.86 13.12 +2.42% 107,404 140,696,826
2024-05-24 12.83 13.07 12.8 12.81 -0.77% 50,018 64,640,046
2024-05-23 13.12 13.27 12.85 12.91 -1.53% 76,180 99,219,752
2024-05-22 13.3 13.49 13.09 13.11 -1.72% 84,533 112,107,539
2024-05-21 12.94 13.59 12.85 13.34 +3.01% 169,262 225,705,170
2024-05-20 12.39 12.99 12.39 12.95 +3.6% 180,732 231,725,202
2024-05-17 12.74 12.79 12.36 12.5 -2.57% 130,947 164,365,378
2024-05-16 12.67 12.97 12.67 12.83 -0.08% 139,167 178,883,891
2024-05-15 12.9 12.95 12.58 12.84 -0.47% 132,082 169,117,641
2024-05-14 12.22 12.94 12.2 12.9 +5.65% 177,039 224,304,720
2024-05-13 12.65 12.66 12.12 12.21 -4.39% 161,090 198,104,684
2024-05-10 12.74 12.83 12.26 12.77 +0.31% 141,079 177,255,802
2024-05-09 12.51 12.78 12.41 12.73 +1.76% 114,351 144,201,648
2024-05-08 12.4 12.57 12.19 12.51 +0.4% 119,750 148,522,002
2024-05-07 12.55 12.69 12.33 12.46 +0.65% 127,510 158,951,790
2024-05-06 12.13 12.57 12.13 12.38 +2.23% 213,964 265,525,181
2024-04-30 11.6 12.33 11.45 12.11 +4.13% 232,550 275,961,225
2024-04-29 12.16 12.3 11.58 11.63 -5.83% 318,629 374,807,533
2024-04-26 12.38 12.59 12.29 12.35 -0.48% 118,586 147,458,214
2024-04-25 12.27 12.43 12.18 12.41 +0.16% 85,093 104,935,729
2024-04-24 12.33 12.48 11.9 12.39 -0.24% 157,309 191,672,530
2024-04-23 12.55 12.75 12.38 12.42 -1.51% 109,876 137,032,854
2024-04-22 13.13 13.14 12.55 12.61 -3.74% 137,536 175,715,221
2024-04-19 13 13.28 12.96 13.1 +0.23% 100,737 132,512,388
2024-04-18 13.13 13.3 13.06 13.07 -0.23% 131,314 172,928,278
2024-04-17 13.06 13.18 12.9 13.1 +0.61% 153,710 200,445,073
2024-04-16 13.1 13.46 12.93 13.02 -0.99% 164,015 215,033,912
2024-04-15 12.61 13.27 12.56 13.15 +3.95% 165,532 214,677,806
2024-04-12 12.59 12.81 12.58 12.65 -0.32% 87,094 110,533,463
2024-04-11 12.12 12.83 12.12 12.69 +4.02% 139,118 175,798,152
2024-04-10 12.37 12.45 12.14 12.2 -1.61% 87,522 107,307,647
2024-04-09 12.58 12.59 12.36 12.4 -1.2% 65,946 82,128,401
2024-04-08 12.56 12.69 12.46 12.55 -0.16% 87,905 110,707,321
2024-04-03 12.48 12.69 12.41 12.57 +0.24% 85,065 106,719,116
2024-04-02 12.85 12.87 12.4 12.54 -2.26% 117,558 147,504,094
2024-04-01 12.63 12.92 12.47 12.83 +1.58% 136,589 173,405,675
2024-03-29 12.63 12.65 12.46 12.63 0% 85,922 107,768,977
2024-03-28 12.49 12.72 12.49 12.63 +0.96% 83,484 105,508,366
2024-03-27 12.61 12.8 12.47 12.51 -1.65% 96,807 121,799,004
2024-03-26 12.71 12.88 12.55 12.72 -0.24% 103,597 131,682,288
2024-03-25 13.08 13.39 12.7 12.75 -2.22% 185,029 241,643,454
2024-03-22 12.86 13.15 12.75 13.04 +1.8% 123,400 160,162,678
2024-03-21 12.99 13.12 12.81 12.81 -0.7% 97,279 125,777,532
2024-03-20 12.7 12.98 12.7 12.9 +0.86% 97,856 125,714,090
2024-03-19 12.88 13.1 12.79 12.79 -0.7% 91,168 117,899,438
2024-03-18 12.77 13.01 12.72 12.88 +1.34% 109,243 140,733,384
2024-03-15 12.76 12.92 12.6 12.71 -0.86% 87,028 110,679,353
2024-03-14 13.03 13.1 12.74 12.82 -2.21% 105,730 135,946,392
2024-03-13 13.02 13.33 12.75 13.11 +0.85% 169,044 220,022,659
2024-03-12 13.51 13.6 12.89 13 -3.35% 241,713 317,922,037
2024-03-11 13.14 13.53 12.98 13.45 +2.36% 181,788 240,787,124
2024-03-08 12.61 13.18 12.54 13.14 +3.96% 185,884 241,749,725
2024-03-07 12.53 12.84 12.49 12.64 -0.16% 132,264 167,291,883
2024-03-06 12.58 12.82 12.53 12.66 +0.08% 135,851 172,529,476
2024-03-05 12.3 12.7 12.24 12.65 +2.35% 155,987 195,569,635
2024-03-04 12.2 12.41 11.9 12.36 +0.73% 227,770 275,318,964
2024-03-01 12.39 12.42 12.1 12.27 -1.05% 150,161 183,995,710
2024-02-29 11.67 12.44 11.63 12.4 +5.53% 207,013 252,284,671
2024-02-28 11.94 12.15 11.74 11.75 -1.59% 177,476 212,367,934
2024-02-27 11.67 11.95 11.62 11.94 +2.05% 139,214 164,691,677
2024-02-26 11.82 12.09 11.66 11.7 -1.6% 213,771 253,200,301
2024-02-23 11.95 12.04 11.8 11.89 -0.5% 183,412 218,328,373
2024-02-22 11.86 12.03 11.75 11.95 +1.1% 125,273 149,144,044
2024-02-21 12.08 12.16 11.79 11.82 -2.96% 219,609 263,982,839
2024-02-20 11.75 12.27 11.62 12.18 +2.27% 209,032 252,317,916
2024-02-19 11.64 12.01 11.42 11.91 +2.58% 276,096 324,729,069
2024-02-08 12.19 12.55 11.3 11.61 -4.6% 360,572 428,040,294
2024-02-07 11.61 12.2 11.55 12.17 +4.11% 258,683 308,148,084
2024-02-06 11.28 11.85 11.1 11.69 +2.27% 268,406 308,723,507
2024-02-05 11.19 11.68 11.03 11.43 +1.51% 316,315 359,717,973
2024-02-02 11.14 11.75 10.95 11.26 +2.64% 338,549 385,772,257
2024-02-01 11.23 11.25 10.92 10.97 -2.58% 240,678 266,295,233
2024-01-31 10.86 11.49 10.84 11.26 +3.49% 276,699 313,155,626
2024-01-30 11.04 11.18 10.85 10.88 -1.98% 128,584 141,324,109
2024-01-29 10.9 11.32 10.82 11.1 +1% 169,987 188,361,668
2024-01-26 10.78 11.2 10.76 10.99 +1.01% 145,815 160,449,425
2024-01-25 10.53 10.99 10.36 10.88 +3.32% 173,807 187,362,756
2024-01-24 10.13 10.57 10 10.53 +4.36% 147,444 151,330,454
2024-01-23 9.79 10.16 9.69 10.09 +3.06% 136,768 136,669,773
2024-01-22 10.43 10.48 9.76 9.79 -6.05% 175,592 175,758,602
2024-01-19 10.46 10.7 10.38 10.42 -0.29% 105,268 110,709,456
2024-01-18 10.41 10.49 10.13 10.45 -0.1% 96,099 99,242,004
2024-01-17 10.68 10.71 10.44 10.46 -1.78% 63,193 67,021,991
2024-01-16 10.62 10.72 10.52 10.65 +0.19% 75,373 79,931,877
2024-01-15 10.6 10.78 10.52 10.63 +0.19% 80,172 85,575,538
2024-01-12 10.66 10.73 10.57 10.61 -0.66% 57,610 61,260,130
2024-01-11 10.51 10.74 10.44 10.68 +1.71% 95,024 101,237,113
2024-01-10 10.6 10.64 10.44 10.5 -1.41% 90,976 95,593,473
2024-01-09 10.61 10.74 10.56 10.65 +0.47% 89,649 95,502,398
2024-01-08 10.66 10.75 10.56 10.6 -0.66% 108,589 115,425,762
2024-01-05 10.9 10.93 10.6 10.67 -1.75% 136,445 146,950,113
2024-01-04 10.65 10.89 10.48 10.86 +2.07% 173,952 187,328,187
2024-01-03 10.23 10.83 10.2 10.64 +3.8% 244,346 258,974,410
2024-01-02 10.23 10.38 10.18 10.25 +0.79% 163,021 167,701,237

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

ф╕нхНЧф╝ахкТ 属于 传媒 行业，以下是同行业的其他股票：

Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830

Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830

Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831

Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
同行业

STхНОщЧ╗ 000793

传媒行业 |


Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830

Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830

Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831

Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
同行业

ф╕нхЫ╜чФ╡х╜▒ 600977

传媒行业 |


Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830

Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830

Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831

Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
同行业

чЪЦцЦ░ф╝ахкТ 601801

传媒行业 |

热门股票推荐

хНОш╛╛цЦ░цЭР 605158

2023年全年

х╗║ф╕ЪшВбф╗╜ 603948

近半年

щ╛Щш╜пчзСцКА 688078

2022-2023两年

цЛУх▒▒щЗНх╖е 001226

近三个月

цШЖф╗Сф╕Зч╗┤ 300418

近半年

хНЧф║мхМЦч║д 600889

2024年至今

ф╕нхЫ╜щ╗ДщЗС 600916

2022-2023两年

хНЪхглчЬ╝щХЬ 300622

近半年

хЗМф║СхЕЙ 688400

2022-2023两年

ф╕Ьш╜пщЫЖхЫв 600718

近三个月

热门概念板块

区块链
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

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