ф╕нхЫ╜хНлщАЪ 601698

数据更新至:

添加到对比分析

19.68 -0.56%

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

19.68
-0.56% -0.11
19.61
开盘价
19.94
最高价
19.59
最低价
124,750
成交量
数据更新至: 2025-03-25

技术指标

20.14
MA5 (5日均线)
20.46
MA10 (10日均线)
20.72
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 19.61 19.94 19.59 19.68 -0.56% 124,750 246,206,386
2025-03-24 20.39 20.45 19.45 19.79 -2.66% 343,580 680,406,388
2025-03-21 20.4 20.83 20.31 20.33 -0.88% 345,704 709,113,311
2025-03-20 20.4 20.6 20.25 20.51 +0.64% 206,761 422,986,917
2025-03-19 20.55 20.66 20.29 20.38 -0.83% 216,674 442,355,279
2025-03-18 20.78 20.82 20.46 20.55 -0.68% 226,901 467,285,267
2025-03-17 20.85 20.96 20.66 20.69 -0.72% 236,593 491,372,654
2025-03-14 20.45 20.9 20.34 20.84 +0.82% 304,024 628,204,792
2025-03-13 21.23 21.35 20.5 20.67 -2.27% 329,024 685,341,958
2025-03-12 21.58 21.63 21.13 21.15 -1.44% 356,137 759,832,636
2025-03-11 21.09 21.78 20.95 21.46 +0.09% 361,270 771,581,861
2025-03-10 21.6 21.78 21.3 21.44 -0.74% 310,116 666,361,091
2025-03-07 21.7 22.07 21.3 21.6 -0.92% 574,482 1,243,397,184
2025-03-06 21.32 21.98 20.93 21.8 +2.4% 925,322 1,990,124,154
2025-03-05 20.05 21.95 20.05 21.29 +5.97% 883,257 1,863,990,282
2025-03-04 19.7 20.3 19.62 20.09 +2.03% 320,842 639,499,387
2025-03-03 19.69 20.09 19.43 19.69 -0.2% 275,067 544,645,682
2025-02-28 20.7 20.7 19.65 19.73 -5.73% 377,946 760,202,614
2025-02-27 21.44 21.47 20.59 20.93 -3.5% 430,531 904,216,601
2025-02-26 22 22.12 21.34 21.69 -1.5% 439,120 951,185,441
2025-02-25 21.6 22.44 21.53 22.02 -0.27% 472,512 1,045,095,919
2025-02-24 21.98 22.96 21.57 22.08 +1.89% 709,112 1,576,967,260
2025-02-21 21.28 21.97 21.07 21.67 +1.17% 473,103 1,020,458,509
2025-02-20 20.66 21.55 20.48 21.42 +3.78% 375,104 792,903,453
2025-02-19 20.14 20.67 20.1 20.64 +2.43% 214,170 438,368,967
2025-02-18 21.18 21.18 20.12 20.15 -4.86% 315,710 648,323,920
2025-02-17 21.24 21.48 20.96 21.18 -0.42% 249,755 530,418,580
2025-02-14 21.03 21.33 20.78 21.27 +1.19% 238,559 503,005,062
2025-02-13 21.48 21.57 21.01 21.02 -2.1% 246,800 522,875,036
2025-02-12 21.33 21.55 21.09 21.47 +0.09% 281,018 599,403,641
2025-02-11 21.38 21.79 20.93 21.45 -0.28% 390,454 834,150,108
2025-02-10 21.08 21.75 20.94 21.51 +2.62% 456,698 977,512,696
2025-02-07 20.8 21.28 20.67 20.96 -0.33% 419,226 880,087,909
2025-02-06 19.81 21.5 19.61 21.03 +6.27% 558,240 1,164,437,104
2025-02-05 19.21 20.07 19.21 19.79 +3.13% 227,537 448,158,661
2025-01-27 19.68 19.86 19.16 19.19 -2.44% 146,065 284,369,765
2025-01-24 19.6 19.69 19.35 19.67 +1.18% 162,935 318,807,692
2025-01-23 19.59 20.03 19.42 19.44 +0.41% 247,843 488,807,044
2025-01-22 19.83 19.88 19.2 19.36 -3.05% 254,425 496,938,018
2025-01-21 19.88 20.35 19.5 19.97 +1.17% 295,825 589,335,771
2025-01-20 19.83 20.05 19.61 19.74 +0.66% 197,439 391,418,094
2025-01-17 19.26 20.18 19.2 19.61 +1.08% 226,338 444,607,424
2025-01-16 19.6 19.86 19.2 19.4 -0.51% 173,512 338,383,700
2025-01-15 19.9 20 19.43 19.5 -2.11% 209,628 412,712,263
2025-01-14 19.01 19.93 18.86 19.92 +5.17% 279,133 545,809,874
2025-01-13 18.63 19.08 18.51 18.94 +0.48% 127,904 240,709,514
2025-01-10 19.22 19.46 18.85 18.85 -2.43% 173,761 333,364,014
2025-01-09 18.81 19.59 18.75 19.32 +1.9% 236,718 456,220,851
2025-01-08 18.87 19.05 18.3 18.96 -0.47% 192,120 359,766,855
2025-01-07 18.84 19.06 18.68 19.05 +1.98% 159,754 301,540,701
2025-01-06 18.66 18.84 18.46 18.68 -0.27% 195,494 364,512,445
2025-01-03 19.66 19.73 18.71 18.73 -4.49% 303,019 578,033,349
2025-01-02 20.13 20.34 19.31 19.61 -3.87% 313,159 621,548,204
2024-12-31 21.08 21.16 20.38 20.4 -3.36% 284,396 587,493,879
2024-12-30 21.33 21.43 21.02 21.11 -1.49% 217,739 461,152,278
2024-12-27 21.79 21.93 21.3 21.43 -1.34% 338,793 732,477,942
2024-12-26 21.35 21.72 21.26 21.72 +2.45% 305,088 657,757,459
2024-12-25 21.48 21.66 21.1 21.2 -1.21% 245,315 524,044,596
2024-12-24 21.55 21.7 20.98 21.46 -0.09% 268,397 571,493,142
2024-12-23 21.9 21.94 21.44 21.48 -1.74% 255,904 553,247,679
2024-12-20 21.8 22.13 21.63 21.86 +0.51% 297,824 651,720,310
2024-12-19 21.2 21.94 21.15 21.75 -0.28% 330,483 714,373,658
2024-12-18 22.03 22.42 21.62 21.81 +0.97% 455,350 1,002,901,991
2024-12-17 22.8 22.8 21.5 21.6 -6.41% 687,838 1,516,090,160
2024-12-16 23.2 24.46 22.74 23.08 -2% 884,978 2,091,051,184
2024-12-13 22.98 24.5 22.71 23.55 +0.9% 1,102,392 2,612,380,703
2024-12-12 22.8 23.75 22.34 23.34 +1.83% 839,942 1,941,019,583
2024-12-11 22.6 22.92 22.37 22.92 -0.26% 631,766 1,428,525,677
2024-12-10 22.22 23.59 21.78 22.98 +6.54% 1,129,028 2,553,458,920
2024-12-09 22.2 22.2 21.45 21.57 -3.23% 507,122 1,101,586,990
2024-12-06 22.81 22.86 22 22.29 -1.37% 487,925 1,087,948,234
2024-12-05 22.09 22.91 21.96 22.6 +2.17% 662,492 1,488,654,347
2024-12-04 22.2 22.44 21.89 22.12 -1.51% 487,077 1,077,176,383
2024-12-03 22.8 23.15 22.12 22.46 -2.35% 705,766 1,596,184,079
2024-12-02 23.1 23.27 22.58 23 -0.73% 910,295 2,083,197,230
2024-11-29 22.02 23.94 22.02 23.17 +5.22% 1,371,131 3,166,013,427
2024-11-28 22 23.16 21.75 22.02 -0.77% 1,501,322 3,373,293,220
2024-11-27 20.01 22.19 19.95 22.19 +10.01% 1,503,760 3,240,479,781
2024-11-26 20.65 20.95 20.15 20.17 -2.04% 551,842 1,132,892,589
2024-11-25 20.8 20.94 20.03 20.59 -2.74% 791,687 1,618,350,760
2024-11-22 22.3 22.57 21.13 21.17 -6.74% 1,085,338 2,369,174,917
2024-11-21 22.88 23.25 22.17 22.7 +0.58% 1,268,470 2,889,838,387
2024-11-20 21.85 23.14 21.7 22.57 +1.62% 1,496,209 3,383,060,524
2024-11-19 21.9 22.64 21.06 22.21 +3.06% 1,348,367 2,931,935,729
2024-11-18 23.01 23.22 21.2 21.55 -7.71% 1,549,208 3,388,303,642
2024-11-15 24 25.3 22.91 23.35 -8.29% 2,355,995 5,549,828,922
2024-11-14 26.84 26.84 25.46 25.46 -10% 1,703,863 4,404,042,799
2024-11-13 25.38 28.29 25.38 28.29 +9.99% 2,944,966 8,201,419,100
2024-11-12 25.25 27.15 24.99 25.72 +4.21% 3,043,023 7,881,083,459
2024-11-11 24.68 24.68 24.68 24.68 +9.98% 147,611 364,304,219
2024-11-08 20.4 22.44 19.5 22.44 +10% 892,288 1,903,890,505
2024-11-07 19.05 20.86 19.05 20.4 +7.59% 2,098,687 4,252,774,128
2024-11-06 17.58 19.2 17.36 18.96 +8.65% 1,310,284 2,447,871,218
2024-11-05 16.92 17.6 16.91 17.45 +3.25% 456,778 793,337,261
2024-11-04 16.54 17.1 16.53 16.9 +2.05% 228,542 385,643,390
2024-11-01 16.88 16.93 16.41 16.56 -2.59% 266,725 443,294,471
2024-10-31 17.1 17.11 16.59 17 -1.05% 339,717 574,052,951
2024-10-30 17.28 17.38 17 17.18 -0.87% 260,369 447,784,810
2024-10-29 17.33 17.58 17.21 17.33 0% 321,513 558,530,389
2024-10-28 17.27 17.47 17.15 17.33 +0.29% 263,458 456,002,888
2024-10-25 17.43 17.48 17.15 17.28 -0.46% 286,624 495,532,474
2024-10-24 17.5 17.74 17.26 17.36 -1.31% 255,405 444,954,973
2024-10-23 17.49 18.03 17.36 17.59 +0.46% 489,358 869,169,610
2024-10-22 18.28 18.28 17.33 17.51 -2.88% 563,753 989,895,117
2024-10-21 17.2 18.29 17.2 18.03 +5.69% 791,897 1,408,396,685
2024-10-18 16.8 17.49 16.51 17.06 +2.28% 498,660 849,369,300
2024-10-17 16.5 16.93 16.5 16.68 +1.21% 255,044 425,827,596
2024-10-16 16.63 16.73 16.28 16.48 -2.02% 254,081 418,903,978
2024-10-15 16.8 17.3 16.61 16.82 -0.53% 367,291 624,749,883
2024-10-14 16.35 16.97 16.31 16.91 +4.06% 370,864 619,454,778
2024-10-11 17 17 16.08 16.25 -3.96% 325,155 532,456,469
2024-10-10 16.4 17.68 16.4 16.92 +2.73% 520,713 887,345,904
2024-10-09 17.74 17.74 16.47 16.47 -10% 587,100 1,000,302,824
2024-10-08 19 19 17.13 18.3 +5.9% 834,549 1,515,675,978
2024-09-30 16.99 17.49 16.21 17.28 +7.33% 649,494 1,103,684,005
2024-09-27 15.47 16.13 15.47 16.1 +4.82% 274,785 435,395,230
2024-09-26 14.83 15.36 14.75 15.36 +3.43% 257,640 389,639,655
2024-09-25 15 15.3 14.83 14.85 +0.27% 309,677 466,938,255
2024-09-24 14.5 14.82 14.3 14.81 +2.14% 228,009 333,829,342
2024-09-23 14.21 14.55 14.21 14.5 +1.26% 122,255 176,620,490
2024-09-20 14.41 14.5 14.17 14.32 -0.9% 103,881 148,804,496
2024-09-19 14.24 14.48 14.04 14.45 +2.19% 108,740 155,884,107
2024-09-18 14.27 14.31 13.92 14.14 -0.42% 90,307 127,211,296
2024-09-13 14.28 14.37 14.2 14.2 -0.49% 65,442 93,385,555
2024-09-12 14.39 14.52 14.26 14.27 -0.76% 74,551 107,339,073
2024-09-11 14.43 14.55 14.28 14.38 -0.55% 87,328 125,894,794
2024-09-10 14.28 14.49 14.12 14.46 +1.47% 103,292 147,938,732
2024-09-09 14.21 14.41 14.19 14.25 -0.7% 77,860 111,185,423
2024-09-06 14.58 14.61 14.34 14.35 -1.51% 102,819 148,600,299
2024-09-05 14.4 14.6 14.34 14.57 +1.18% 118,257 171,473,087
2024-09-04 14.5 14.59 14.34 14.4 -1.17% 108,761 157,227,899
2024-09-03 14.5 14.71 14.5 14.57 +0.48% 97,523 142,292,406
2024-09-02 15.01 15.04 14.5 14.5 -3.33% 195,292 287,010,925
2024-08-30 14.85 15.11 14.76 15 +1.56% 231,858 347,983,634
2024-08-29 14.56 14.84 14.54 14.77 +1.03% 120,076 177,000,292
2024-08-28 14.51 14.72 14.51 14.62 +0.48% 90,542 132,370,236
2024-08-27 14.86 14.86 14.47 14.55 -1.89% 142,691 208,154,564
2024-08-26 14.86 14.97 14.76 14.83 -0.2% 131,132 194,648,540
2024-08-23 14.86 15.04 14.72 14.86 -0.54% 157,790 234,799,553
2024-08-22 15.09 15.22 14.82 14.94 -0.99% 193,100 289,843,688
2024-08-21 15.1 15.28 15.06 15.09 -0.92% 137,397 208,153,523
2024-08-20 15.29 15.38 15.15 15.23 -0.33% 145,265 221,473,923
2024-08-19 15.26 15.43 15.2 15.28 +0.2% 152,085 233,126,660
2024-08-16 15.69 15.75 15.22 15.25 -2.43% 222,854 343,792,606
2024-08-15 15.46 15.79 15.31 15.63 +0.71% 221,857 345,109,311
2024-08-14 15.76 15.82 15.5 15.52 -1.4% 181,600 284,056,238
2024-08-13 15.67 15.8 15.51 15.74 +0.38% 192,646 302,046,612
2024-08-12 15.93 15.94 15.47 15.68 -2.18% 314,412 492,587,224
2024-08-09 16.4 16.64 16.01 16.03 -2.2% 427,071 694,383,178
2024-08-08 17.37 17.38 16.33 16.39 -7.03% 742,426 1,239,081,887
2024-08-07 17.19 17.95 17.03 17.63 +2.8% 795,755 1,397,557,370
2024-08-06 17.08 17.44 16.54 17.15 +1.12% 673,914 1,148,913,350
2024-08-05 18.07 18.73 16.8 16.96 -5.36% 1,036,776 1,840,237,184
2024-08-02 17.49 18.21 17.02 17.92 +2.52% 1,089,513 1,937,602,971
2024-08-01 17.27 18.44 17.21 17.48 -0.51% 990,396 1,760,659,458
2024-07-31 17.38 17.97 16.91 17.57 +4.21% 1,290,643 2,254,383,532
2024-07-30 15.4 16.86 15.19 16.86 +9.98% 495,764 809,671,946
2024-07-29 15.19 15.56 15.15 15.33 +0.92% 223,947 344,559,966
2024-07-26 14.84 15.22 14.76 15.19 +2.7% 177,013 267,097,673
2024-07-25 14.61 14.85 14.52 14.79 +0.68% 71,923 105,867,772
2024-07-24 14.6 14.97 14.6 14.69 +0.14% 106,663 157,322,467
2024-07-23 14.99 15.1 14.67 14.67 -2.46% 104,773 156,019,579
2024-07-22 15.01 15.22 14.9 15.04 +0.2% 143,880 216,422,159
2024-07-19 14.6 15.06 14.6 15.01 +2.81% 169,346 252,952,808
2024-07-18 14.55 14.69 14.38 14.6 -0.54% 103,236 149,840,531
2024-07-17 14.57 14.81 14.56 14.68 +0.48% 117,800 173,202,835
2024-07-16 14.45 14.63 14.44 14.61 +0.48% 96,179 139,929,493
2024-07-15 14.45 14.68 14.45 14.54 +0.9% 107,013 155,874,465
2024-07-12 14.53 14.53 14.3 14.41 -0.62% 76,828 110,549,952
2024-07-11 14.51 14.59 14.36 14.5 +1.61% 133,643 193,709,749
2024-07-10 13.85 14.63 13.85 14.27 +2.15% 232,916 335,186,579
2024-07-09 13.45 14.04 13.4 13.97 +5.2% 185,276 254,624,195
2024-07-08 13.64 13.64 13.24 13.28 -2.71% 64,212 86,030,924
2024-07-05 13.45 13.65 13.3 13.65 +1.41% 66,419 89,509,140
2024-07-04 13.76 13.82 13.46 13.46 -1.9% 70,593 95,846,223
2024-07-03 13.93 13.93 13.68 13.72 -1.44% 68,686 94,523,545
2024-07-02 14.05 14.13 13.84 13.92 -0.93% 68,771 96,297,006
2024-07-01 14.09 14.2 13.78 14.05 -0.28% 102,745 143,691,477
2024-06-28 13.88 14.22 13.85 14.09 +1.51% 108,474 152,844,291
2024-06-27 14.15 14.18 13.87 13.88 -2.53% 84,063 117,666,625
2024-06-26 13.76 14.28 13.66 14.24 +3.49% 114,012 160,182,998
2024-06-25 13.95 14.04 13.69 13.76 -0.86% 82,159 113,722,436
2024-06-24 14.31 14.44 13.86 13.88 -3.74% 108,466 152,857,368
2024-06-21 14.29 14.49 14.26 14.42 0% 59,903 86,255,338
2024-06-20 14.82 14.82 14.4 14.42 -3.03% 125,301 182,718,242
2024-06-19 15.01 15.08 14.84 14.87 -0.87% 74,190 110,997,051
2024-06-18 14.81 15.04 14.74 15 +1.42% 118,824 177,759,524
2024-06-17 14.7 14.9 14.66 14.79 0% 65,912 97,600,554
2024-06-14 14.8 14.89 14.72 14.79 -0.4% 82,155 121,460,259
2024-06-13 14.8 14.98 14.66 14.85 -0.07% 93,509 138,641,773
2024-06-12 14.83 15.05 14.8 14.86 +0.07% 97,615 145,584,185
2024-06-11 14.62 14.94 14.5 14.85 +0.88% 102,226 150,509,752
2024-06-07 14.78 14.85 14.58 14.72 +0.14% 98,873 145,312,199
2024-06-06 15.15 15.2 14.7 14.7 -2.65% 161,018 239,088,234
2024-06-05 15.03 15.35 15 15.1 0% 132,534 201,541,823
2024-06-04 15.22 15.29 14.98 15.1 -1.5% 139,005 209,546,972
2024-06-03 15.51 15.65 15.18 15.33 -1.67% 201,719 310,497,211
2024-05-31 15.18 15.73 15.18 15.59 +2.36% 299,005 463,329,836
2024-05-30 14.97 15.34 14.87 15.23 +0.86% 173,135 263,103,137
2024-05-29 15.49 15.63 15 15.1 +1.34% 167,512 255,697,372
2024-05-28 14.8 15.25 14.76 14.9 -0.13% 115,653 173,644,223
2024-05-27 14.7 14.93 14.69 14.92 +1.08% 87,098 128,808,523
2024-05-24 15.1 15.2 14.75 14.76 -2.89% 158,152 235,996,294
2024-05-23 15.48 15.48 15.2 15.2 -1.75% 125,453 192,105,885
2024-05-22 15.27 15.71 15.22 15.47 +1.24% 161,534 250,247,491
2024-05-21 15.53 15.68 15.2 15.28 -1.86% 169,612 260,452,511
2024-05-20 15.42 15.62 15.38 15.57 +0.52% 132,848 206,250,627
2024-05-17 15.35 15.5 15.21 15.49 +0.98% 116,247 179,020,870
2024-05-16 15.24 15.39 15.15 15.34 +0.59% 119,490 182,756,077
2024-05-15 15.55 15.63 15.2 15.25 -2.12% 137,616 211,805,807
2024-05-14 15.64 15.81 15.51 15.58 -0.51% 120,647 188,332,617
2024-05-13 15.89 15.95 15.6 15.66 -2.67% 189,532 298,468,257
2024-05-10 16.19 16.34 16.06 16.09 -0.8% 223,474 361,255,603
2024-05-09 15.99 16.28 15.97 16.22 +1.19% 248,087 400,119,225
2024-05-08 16.31 16.33 15.94 16.03 -1.66% 350,823 563,877,546
2024-05-07 15.39 16.64 15.33 16.3 +5.71% 601,888 967,883,582
2024-05-06 15.4 15.54 15.31 15.42 +1.18% 150,581 232,167,446
2024-04-30 15.33 15.45 15.12 15.24 -1.36% 169,227 258,337,521
2024-04-29 15.28 15.56 15.23 15.45 +1.25% 196,364 302,842,022
2024-04-26 15.05 15.43 15.03 15.26 +1.06% 199,941 305,663,629
2024-04-25 15.3 15.32 15.05 15.1 -1.24% 118,066 178,539,708
2024-04-24 15.01 15.39 15.01 15.29 +1.19% 150,648 229,492,531
2024-04-23 15.56 15.56 15.05 15.11 -3.33% 228,789 348,562,626
2024-04-22 15.3 15.88 15.18 15.63 +3.24% 336,100 524,221,775
2024-04-19 14.81 15.44 14.78 15.14 +0.8% 207,130 312,545,970
2024-04-18 14.84 15.23 14.83 15.02 +0.33% 152,025 229,226,848
2024-04-17 14.41 14.97 14.41 14.97 +2.96% 161,172 238,954,964
2024-04-16 15.07 15.36 14.54 14.54 -3.52% 242,181 362,671,133
2024-04-15 14.78 15.34 14.51 15.07 +2.31% 218,096 327,979,893
2024-04-12 14.84 14.96 14.71 14.73 -0.81% 109,126 161,984,461
2024-04-11 15.06 15.23 14.82 14.85 -1.26% 161,080 241,732,849
2024-04-10 15.45 15.45 14.91 15.04 -2.46% 143,397 216,360,014
2024-04-09 15.58 15.7 15.36 15.42 -0.84% 131,874 204,583,777
2024-04-08 15.89 15.89 15.38 15.55 -1.27% 157,194 244,364,060
2024-04-03 15.67 15.78 15.36 15.75 -0.06% 168,733 262,981,211
2024-04-02 15.9 15.92 15.44 15.76 -1.62% 197,480 309,676,508
2024-04-01 16.2 16.24 15.88 16.02 +0.13% 189,359 302,870,346
2024-03-29 15.88 16.1 15.66 16 +1.27% 198,768 316,134,914
2024-03-28 15.12 16.11 15.05 15.8 +4.5% 264,871 415,890,528
2024-03-27 15.89 15.9 15 15.12 -4.97% 203,487 312,848,793
2024-03-26 15.8 16.21 15.75 15.91 +0.63% 209,696 335,598,973
2024-03-25 16.12 16.49 15.7 15.81 -1.98% 219,950 354,953,934
2024-03-22 16.56 16.56 16.1 16.13 -2.6% 224,717 364,840,756
2024-03-21 16.71 16.84 16.51 16.56 -0.9% 195,613 325,628,260
2024-03-20 16.61 16.8 16.45 16.71 +0.24% 213,589 355,832,777
2024-03-19 16.68 17.16 16.58 16.67 -0.48% 330,394 556,161,105
2024-03-18 16.5 16.8 16.48 16.75 +1.39% 240,013 400,376,183
2024-03-15 16.5 16.6 16.3 16.52 +0.67% 172,603 283,844,379
2024-03-14 16.64 16.7 16.26 16.41 -1.97% 221,060 363,960,438
2024-03-13 16.66 17.06 16.5 16.74 +0.48% 318,758 533,683,633
2024-03-12 16.6 16.85 16.54 16.66 +0.24% 245,387 408,979,202
2024-03-11 16.47 16.65 16.41 16.62 -0.18% 193,802 320,319,845
2024-03-08 16.17 16.73 16.1 16.65 +2.97% 294,930 485,606,716
2024-03-07 16.59 16.84 16.1 16.17 -3% 312,209 512,783,313
2024-03-06 16.62 16.92 16.51 16.67 +0.06% 236,983 396,317,721
2024-03-05 16.85 17.17 16.6 16.66 -2.46% 388,277 655,832,182
2024-03-04 17.29 17.35 16.77 17.08 -0.93% 396,002 673,069,127
2024-03-01 16.7 17.25 16.63 17.24 +2.07% 545,879 926,837,483
2024-02-29 16 16.98 15.9 16.89 +4.13% 506,221 841,656,937
2024-02-28 17 17.15 16.19 16.22 -4.42% 743,314 1,241,599,252
2024-02-27 16 16.97 15.65 16.97 +9.98% 808,883 1,331,428,317
2024-02-26 15.58 15.92 15.32 15.43 -0.9% 300,044 469,130,711
2024-02-23 15.58 15.68 15.37 15.57 -0.06% 272,648 423,771,475
2024-02-22 15.1 15.78 15.06 15.58 +3.18% 331,765 513,423,933
2024-02-21 15 15.43 14.89 15.1 -0.33% 260,699 395,691,325
2024-02-20 14.72 15.37 14.57 15.15 +1.81% 284,149 427,326,695
2024-02-19 14.72 15.5 14.63 14.88 +1.5% 341,163 508,768,694
2024-02-08 14.4 14.66 14.07 14.66 +4.05% 256,488 369,548,633
2024-02-07 13.85 14.47 13.81 14.09 +1.73% 263,444 373,829,156
2024-02-06 12.88 14.05 12.8 13.85 +6.13% 233,107 315,058,940
2024-02-05 13.78 13.78 12.75 13.05 -6.12% 265,578 350,780,935
2024-02-02 14.34 14.59 13.31 13.9 -3.07% 234,714 329,899,860
2024-02-01 14.39 14.69 14.1 14.34 +0.35% 171,614 246,902,407
2024-01-31 14.9 14.93 14.28 14.29 -4.48% 222,740 324,041,757
2024-01-30 15.3 15.55 14.93 14.96 -4.59% 233,468 355,585,146
2024-01-29 15.4 16.13 15.26 15.68 +0.38% 396,685 622,984,332
2024-01-26 15.93 15.94 15.54 15.62 -3.1% 330,694 519,285,369
2024-01-25 14.8 16.19 14.74 16.12 +8.99% 548,470 858,628,014
2024-01-24 14.35 14.84 14.15 14.79 +3.14% 205,793 298,310,813
2024-01-23 14.18 14.44 14.05 14.34 +1.34% 115,963 165,901,886
2024-01-22 14.7 14.86 14 14.15 -3.81% 157,146 226,706,999
2024-01-19 14.58 15.05 14.5 14.71 +0.14% 145,102 214,543,347
2024-01-18 14.48 14.76 14.05 14.69 +0.62% 215,238 308,450,076
2024-01-17 14.99 15.04 14.6 14.6 -2.93% 110,950 164,335,570
2024-01-16 15.08 15.08 14.72 15.04 -0.27% 164,046 244,501,961
2024-01-15 15.36 15.48 15 15.08 -4.19% 252,657 382,122,400
2024-01-12 15.27 15.92 15.01 15.74 +3.01% 312,787 485,548,089
2024-01-11 15.02 15.3 14.94 15.28 +1.73% 136,075 206,114,168
2024-01-10 15.2 15.32 14.85 15.02 -2.15% 156,607 235,625,558
2024-01-09 15.72 15.89 15.09 15.35 -2.35% 218,540 337,477,172
2024-01-08 16.04 16.12 15.68 15.72 -2.6% 127,835 202,083,489
2024-01-05 16.65 16.73 16 16.14 -3.12% 172,138 280,975,878
2024-01-04 17 17.09 16.64 16.66 -1.83% 106,180 177,855,022
2024-01-03 17.17 17.17 16.75 16.97 -1.16% 129,226 219,013,285
2024-01-02 17.4 17.42 17.15 17.17 -0.81% 141,905 244,944,382

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╕нщЩЕцЧнхИЫ 300308

近三个月

хЬгш╛╛чФЯчЙй 603079

近半年

чеЮщЫ╛шКВшГ╜ 000820

2024年至今

х╜йшопшВбф╗╜ 300634

近三个月

ц▒Яше┐щУЬф╕Ъ 600362

2022-2023两年

ш░▒х░╝ц╡ЛшпХ 300887

2024年一季度

щлШцЦ░хПСх▒Х 000628

近半年

хШЙхМЦшГ╜ц║Р 600273

近期数据

щЯйх╗║ц▓│х▒▒ 603616

近半年

шЙ╛цпФцго 300389

2022-2023两年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
AI人工智能
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
储能电池
区块链
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
芯片

хглхЕ░х╛о (600460)

近期数据

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