ц╜ЮхоЙчОпшГ╜ 601699

数据更新至:

添加到对比分析

12.60 +1.61%

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

12.6
+1.61% +0.2
12.43
开盘价
12.67
最高价
12.32
最低价
157,904
成交量
数据更新至: 2025-03-25

技术指标

12.52
MA5 (5日均线)
12.56
MA10 (10日均线)
12.33
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 12.43 12.67 12.32 12.6 +1.61% 157,904 197,813,421
2025-03-24 12.51 12.62 12.3 12.4 -0.88% 147,868 183,774,122
2025-03-21 12.48 12.56 12.3 12.51 +0.16% 211,751 263,375,960
2025-03-20 12.58 12.8 12.45 12.49 -0.72% 231,454 291,801,195
2025-03-19 12.6 12.65 12.47 12.58 -0.55% 133,870 168,319,839
2025-03-18 12.79 12.79 12.6 12.65 -0.86% 143,111 180,882,497
2025-03-17 12.69 12.8 12.58 12.76 +0.63% 212,815 270,264,615
2025-03-14 12.62 12.75 12.56 12.68 -0.63% 282,255 357,660,519
2025-03-13 12.2 12.87 12.2 12.76 +4.59% 538,054 680,106,891
2025-03-12 12.24 12.36 12.15 12.2 0% 144,752 177,346,297
2025-03-11 12.1 12.2 12.06 12.2 +0.08% 95,144 115,397,048
2025-03-10 12.07 12.29 12.03 12.19 +1.16% 152,516 185,786,068
2025-03-07 11.96 12.14 11.91 12.05 +0.58% 135,302 163,261,810
2025-03-06 11.85 11.99 11.76 11.98 +1.18% 132,794 158,190,373
2025-03-05 12.05 12.05 11.81 11.84 -1.74% 143,817 171,017,157
2025-03-04 12.09 12.17 12 12.05 -0.74% 96,273 115,885,861
2025-03-03 12.06 12.23 12.05 12.14 +0.75% 121,099 147,283,654
2025-02-28 12.22 12.24 12.03 12.05 -1.23% 127,216 154,265,734
2025-02-27 12.3 12.36 12.13 12.2 -0.81% 121,829 148,471,947
2025-02-26 12.26 12.42 12.2 12.3 +0.41% 151,532 186,299,541
2025-02-25 12.15 12.42 12.03 12.25 +0.41% 216,430 265,825,262
2025-02-24 12.1 12.21 12.04 12.2 +0.33% 124,268 150,762,281
2025-02-21 12.22 12.25 12.09 12.16 -0.25% 109,720 133,275,268
2025-02-20 12.18 12.28 12.11 12.19 0% 121,283 147,922,042
2025-02-19 12.14 12.19 11.97 12.19 +0.41% 149,665 180,837,083
2025-02-18 12.3 12.38 12.12 12.14 -1.54% 188,015 230,322,784
2025-02-17 12.37 12.42 12.27 12.33 -0.72% 164,493 202,753,666
2025-02-14 12.43 12.52 12.36 12.42 -0.08% 120,121 149,040,634
2025-02-13 12.41 12.58 12.39 12.43 -0.08% 156,859 196,013,873
2025-02-12 12.48 12.5 12.33 12.44 -0.64% 146,740 181,900,434
2025-02-11 12.7 12.77 12.45 12.52 -1.57% 157,240 197,360,183
2025-02-10 12.73 12.73 12.55 12.72 +0.16% 131,535 166,304,945
2025-02-07 12.5 12.75 12.46 12.7 +0.95% 168,472 213,251,308
2025-02-06 12.36 12.58 12.28 12.58 +1.45% 135,673 168,668,463
2025-02-05 12.64 12.64 12.38 12.4 -1.43% 120,179 149,266,740
2025-01-27 12.55 12.66 12.54 12.58 +0.16% 126,495 159,494,518
2025-01-24 12.59 12.66 12.5 12.56 -0.08% 148,684 186,837,289
2025-01-23 12.74 12.84 12.56 12.57 -0.87% 174,603 221,415,634
2025-01-22 12.82 12.82 12.65 12.68 -1.25% 121,134 153,793,475
2025-01-21 13.15 13.15 12.73 12.84 -2.36% 263,490 339,476,902
2025-01-20 13.37 13.38 13.02 13.15 -4.22% 333,486 437,978,527
2025-01-17 13.87 13.95 13.69 13.73 -0.94% 87,264 120,034,678
2025-01-16 13.69 13.99 13.65 13.86 +1.84% 133,946 185,787,649
2025-01-15 13.67 13.74 13.55 13.61 -0.73% 94,643 128,885,809
2025-01-14 13.47 13.72 13.38 13.71 +2.16% 93,364 126,735,620
2025-01-13 13.41 13.58 13.37 13.42 -0.52% 61,698 82,915,768
2025-01-10 13.67 13.76 13.48 13.49 -1.32% 87,664 118,860,995
2025-01-09 13.89 13.9 13.66 13.67 -1.94% 99,744 137,052,571
2025-01-08 14.15 14.27 13.8 13.94 -1.83% 117,126 163,535,999
2025-01-07 14.12 14.29 13.95 14.2 +0.71% 107,568 151,747,587
2025-01-06 14.1 14.32 13.94 14.1 -0.7% 140,456 198,665,321
2025-01-03 13.98 14.35 13.94 14.2 +1.65% 222,426 314,839,247
2025-01-02 14.36 14.44 13.9 13.97 -2.72% 181,958 256,937,084
2024-12-31 14.52 14.62 14.32 14.36 -1.17% 145,195 209,785,407
2024-12-30 14.38 14.63 14.34 14.53 +1.04% 141,934 205,652,997
2024-12-27 14.45 14.46 14.3 14.38 -0.69% 153,798 220,842,461
2024-12-26 14.68 14.71 14.35 14.48 -1.5% 148,118 214,329,328
2024-12-25 14.59 14.77 14.49 14.7 +0.89% 123,618 181,224,579
2024-12-24 14.44 14.57 14.42 14.57 +0.69% 98,668 142,900,168
2024-12-23 14.63 14.69 14.45 14.47 -1.09% 137,423 200,138,539
2024-12-20 14.79 14.83 14.6 14.63 -1.15% 130,331 190,833,133
2024-12-19 15.09 15.13 14.68 14.8 -2.63% 240,220 356,776,251
2024-12-18 15.26 15.46 15.17 15.2 0% 198,244 303,350,049
2024-12-17 15.09 15.6 15.08 15.2 +0.46% 269,921 414,062,251
2024-12-16 14.9 15.47 14.9 15.13 +2.02% 284,141 433,335,590
2024-12-13 15.43 15.5 14.83 14.83 -4.14% 456,403 688,764,061
2024-12-12 15.63 15.75 15.41 15.47 -1.02% 271,739 422,492,526
2024-12-11 14.93 15.68 14.93 15.63 +4.2% 481,969 743,730,860
2024-12-10 15.22 15.6 14.94 15 +0.13% 299,289 456,133,568
2024-12-09 15.07 15.1 14.89 14.98 -0.53% 165,900 249,152,337
2024-12-06 15.03 15.17 15.01 15.06 +0.13% 157,751 237,767,863
2024-12-05 15.18 15.22 14.93 15.04 -0.99% 169,421 255,274,875
2024-12-04 14.72 15.22 14.66 15.19 +2.57% 298,939 450,138,155
2024-12-03 14.75 14.87 14.53 14.81 +0.41% 171,079 252,248,101
2024-12-02 14.66 14.82 14.52 14.75 +0.75% 169,724 249,922,751
2024-11-29 14.5 14.74 14.37 14.64 +1.24% 155,013 225,855,620
2024-11-28 14.67 14.67 14.45 14.46 -1.5% 98,390 142,998,352
2024-11-27 14.44 14.68 14.25 14.68 +1.38% 111,655 161,656,849
2024-11-26 14.6 14.62 14.44 14.48 -0.89% 110,588 160,603,593
2024-11-25 14.7 14.85 14.5 14.61 -0.61% 167,697 245,909,491
2024-11-22 15.48 15.57 14.7 14.7 -4.67% 293,193 440,359,205
2024-11-21 15.23 15.55 15.17 15.42 +1.25% 224,595 345,914,582
2024-11-20 15.07 15.24 15.01 15.23 +0.73% 174,492 264,173,131
2024-11-19 15.29 15.3 14.85 15.12 -0.79% 244,874 368,200,057
2024-11-18 15.16 15.79 15.11 15.24 +1.53% 466,769 719,102,653
2024-11-15 15.05 15.23 14.88 15.01 -0.53% 167,014 251,936,375
2024-11-14 15.42 15.52 15.09 15.09 -2.39% 182,422 279,095,350
2024-11-13 15.35 15.67 15.31 15.46 -0.13% 213,265 330,620,233
2024-11-12 15.37 15.87 15.35 15.48 +0.45% 298,964 466,172,943
2024-11-11 15.59 15.59 15.12 15.41 -1.28% 236,595 362,006,647
2024-11-08 15.78 15.97 15.43 15.61 -0.26% 320,590 502,418,715
2024-11-07 15.15 15.65 14.98 15.65 +3.3% 321,376 495,905,242
2024-11-06 15.01 15.39 15 15.15 +0.93% 267,868 406,847,272
2024-11-05 14.71 15.02 14.58 15.01 +1.83% 239,510 355,171,406
2024-11-04 14.81 14.81 14.45 14.74 +0.55% 224,188 327,324,902
2024-11-01 14.61 14.87 14.5 14.66 +0.41% 305,323 448,940,552
2024-10-31 15 15.13 14.45 14.6 -4.89% 517,147 756,867,759
2024-10-30 15.6 15.76 15.25 15.35 -2.17% 246,467 380,938,003
2024-10-29 16.15 16.15 15.69 15.69 -3.27% 247,177 391,521,442
2024-10-28 15.83 16.23 15.77 16.22 +2.27% 249,176 399,758,282
2024-10-25 15.71 15.96 15.68 15.86 +0.76% 176,144 278,385,339
2024-10-24 16.03 16.04 15.7 15.74 -2.42% 226,456 358,199,634
2024-10-23 16.08 16.2 15.92 16.13 +0.31% 224,398 360,422,576
2024-10-22 15.95 16.18 15.81 16.08 +0.82% 199,266 318,975,913
2024-10-21 15.89 16.2 15.7 15.95 +1.46% 259,306 413,721,825
2024-10-18 15.52 15.9 15.25 15.72 +1.29% 310,945 483,222,332
2024-10-17 15.8 16.08 15.5 15.52 -1.59% 179,090 282,430,660
2024-10-16 16.01 16.17 15.75 15.77 -1.81% 182,810 291,334,488
2024-10-15 16.47 16.7 16.05 16.06 -3.19% 217,522 354,783,817
2024-10-14 16.2 16.8 16.08 16.59 +2.47% 323,454 534,222,154
2024-10-11 16.84 16.87 16.01 16.19 -2.76% 391,586 637,777,204
2024-10-10 15.65 17.15 15.65 16.65 +6.12% 578,967 958,544,864
2024-10-09 17.13 17.13 15.65 15.69 -9.57% 576,511 931,204,904
2024-10-08 19.3 19.3 17.05 17.35 -1.7% 816,351 1,462,722,010
2024-09-30 17.63 18.12 16.89 17.65 +6.52% 753,896 1,318,890,573
2024-09-27 16.29 16.62 16.14 16.57 +3.5% 213,440 349,623,189
2024-09-26 15.08 16.02 15.03 16.01 +5.68% 414,903 645,903,684
2024-09-25 15.39 15.58 15.08 15.15 +1.68% 384,783 589,557,862
2024-09-24 13.98 15.02 13.98 14.9 +7.43% 412,282 601,430,943
2024-09-23 13.77 14.01 13.7 13.87 +0.43% 114,042 158,395,017
2024-09-20 13.59 13.83 13.46 13.81 +1.62% 160,311 219,898,904
2024-09-19 13.45 13.75 13.2 13.59 +1.57% 189,765 256,849,151
2024-09-18 13.02 13.43 12.99 13.38 +2.69% 150,009 198,632,460
2024-09-13 13.24 13.28 13.03 13.03 -1.14% 96,525 126,796,403
2024-09-12 13.2 13.39 13.09 13.18 +0.76% 123,936 164,053,434
2024-09-11 13.05 13.12 12.88 13.08 -0.53% 109,847 142,738,064
2024-09-10 13.15 13.29 13.01 13.15 0% 115,922 152,243,546
2024-09-09 13.47 13.47 13.13 13.15 -2.38% 158,666 209,453,020
2024-09-06 13.66 13.69 13.45 13.47 -1.61% 109,310 148,063,056
2024-09-05 13.79 14.08 13.6 13.69 -0.87% 149,590 205,470,230
2024-09-04 13.94 13.96 13.6 13.81 -1.99% 205,043 282,485,295
2024-09-03 14.29 14.5 13.96 14.09 -1.47% 220,089 310,989,073
2024-09-02 14.29 14.7 14.05 14.3 0% 246,962 357,412,563
2024-08-30 14.2 14.61 14.14 14.3 +0.28% 277,083 399,562,445
2024-08-29 14.28 14.39 14.04 14.26 -0.14% 111,623 158,645,681
2024-08-28 14.44 14.6 14.23 14.28 -1.11% 122,124 175,698,261
2024-08-27 14.31 14.54 14.21 14.44 +0.7% 105,639 152,296,247
2024-08-26 14.4 14.5 14.08 14.34 -0.21% 130,493 185,885,036
2024-08-23 14.2 14.76 14.13 14.37 +1.13% 182,240 263,934,426
2024-08-22 14.18 14.36 13.99 14.21 +0.07% 145,430 206,207,685
2024-08-21 14.33 14.46 13.86 14.2 -1.11% 225,214 318,000,491
2024-08-20 15.15 15.15 14.28 14.36 -5.09% 254,902 370,807,912
2024-08-19 15.14 15.4 15.05 15.13 -0.26% 143,795 219,139,220
2024-08-16 15.11 15.43 15.06 15.17 +0.07% 163,710 249,194,884
2024-08-15 14.78 15.43 14.61 15.16 +3.62% 272,099 410,492,576
2024-08-14 14.93 15.01 14.63 14.63 -2.47% 153,824 227,013,384
2024-08-13 15.27 15.33 14.84 15 -1.32% 191,596 287,666,542
2024-08-12 14.85 15.37 14.8 15.2 +1.54% 161,451 245,119,726
2024-08-09 14.9 15.13 14.86 14.97 +0.74% 139,874 209,524,414
2024-08-08 15.08 15.18 14.76 14.86 -1.39% 116,955 174,077,860
2024-08-07 14.95 15.16 14.77 15.07 +0.74% 141,494 212,510,729
2024-08-06 14.91 15.04 14.7 14.96 +1.56% 144,497 214,875,258
2024-08-05 14.99 15.16 14.69 14.73 -1.93% 195,540 291,281,836
2024-08-02 15.25 15.43 14.99 15.02 -2.28% 199,093 301,292,962
2024-08-01 15.69 15.98 15.26 15.37 -1.16% 179,312 278,158,803
2024-07-31 14.82 15.64 14.68 15.55 +5.35% 255,545 392,538,892
2024-07-30 15.05 15.05 14.71 14.76 -2.25% 188,119 279,003,584
2024-07-29 15.5 15.51 15.06 15.1 -2.45% 155,684 236,202,376
2024-07-26 15.25 15.74 15.22 15.48 +1.44% 155,782 241,786,691
2024-07-25 15.36 15.43 15.22 15.26 -1.17% 155,000 237,384,051
2024-07-24 15.58 15.66 15.37 15.44 -0.83% 130,478 202,170,270
2024-07-23 15.87 15.99 15.56 15.57 -2.26% 131,478 207,072,335
2024-07-22 15.88 16.06 15.47 15.93 -0.06% 238,567 375,836,322
2024-07-19 15.99 16.08 15.85 15.94 -0.81% 99,306 158,141,141
2024-07-18 15.83 16.09 15.7 16.07 +1.13% 117,776 186,935,516
2024-07-17 16.21 16.24 15.76 15.89 -1.97% 144,041 229,045,241
2024-07-16 16.37 16.4 16.14 16.21 -0.98% 155,898 253,279,276
2024-07-15 15.97 16.54 15.68 16.37 +2.25% 280,544 455,279,480
2024-07-12 16.5 16.66 15.82 16.01 -3.2% 301,106 484,270,982
2024-07-11 16.69 16.76 16.31 16.54 -0.6% 230,929 381,959,304
2024-07-10 17.35 17.39 16.63 16.64 -4.86% 253,854 427,218,447
2024-07-09 17.32 17.53 17.06 17.49 +0.63% 153,196 264,828,108
2024-07-08 17.69 17.71 17.32 17.38 -1.75% 106,083 184,644,519
2024-07-05 17.67 17.8 17.51 17.69 +0.11% 82,785 146,140,554
2024-07-04 17.94 18.06 17.6 17.67 -1.17% 144,821 256,569,556
2024-07-03 18.45 18.56 17.86 17.88 -3.46% 152,331 275,104,199
2024-07-02 18.67 18.97 18.35 18.52 -1.07% 135,023 250,429,327
2024-07-01 18.13 18.89 18.06 18.72 +3.25% 179,273 332,573,145
2024-06-28 18.02 18.3 17.98 18.13 +0.28% 175,256 317,816,476
2024-06-27 18.45 18.54 18.05 18.08 -2.27% 163,311 298,710,753
2024-06-26 18.92 19 18.23 18.5 -2.68% 259,060 478,261,421
2024-06-25 19.34 19.39 18.9 19.01 -1.55% 174,672 332,626,644
2024-06-24 19.95 20.09 18.97 19.31 -3.69% 233,471 450,486,967
2024-06-21 20.05 20.3 19.72 20.05 -0.55% 130,714 260,564,047
2024-06-20 20.03 20.49 20.03 20.16 +0.4% 137,669 278,553,024
2024-06-19 20.19 20.43 20.06 20.08 -7.42% 161,550 326,043,604
2024-06-18 21.5 21.83 21.36 21.69 +1.17% 156,607 338,838,221
2024-06-17 22.15 22.22 21.3 21.44 -3.68% 253,632 547,682,974
2024-06-14 22.3 22.52 22.1 22.26 -0.18% 161,063 358,697,611
2024-06-13 22.55 22.64 22.05 22.3 -1.2% 141,126 315,114,750
2024-06-12 21.7 22.83 21.68 22.57 +3.67% 207,542 463,635,837
2024-06-11 22.13 22.25 21.74 21.77 -2.07% 187,057 409,090,024
2024-06-07 22.12 22.25 21.91 22.23 +0.86% 125,173 276,729,034
2024-06-06 21.97 22.29 21.93 22.04 +0.27% 226,724 501,559,382
2024-06-05 22.21 22.43 21.98 21.98 -1.21% 153,420 340,337,054
2024-06-04 22.55 22.65 22.01 22.25 -2.03% 183,044 406,828,816
2024-06-03 22.68 22.8 22.2 22.71 +0.13% 201,911 454,264,231
2024-05-31 22.69 23.03 22.53 22.68 +0.04% 181,159 412,037,055
2024-05-30 23.38 23.38 22.52 22.67 -3.08% 201,822 461,606,791
2024-05-29 22.95 23.64 22.87 23.39 +1.52% 163,864 382,853,788
2024-05-28 23.15 23.45 23.02 23.04 -0.48% 155,145 359,995,185
2024-05-27 23 23.88 22.89 23.15 +0.56% 276,547 647,083,407
2024-05-24 23.05 23.6 23.01 23.02 -0.82% 150,351 349,405,432
2024-05-23 23.3 23.55 23.02 23.21 -1.65% 188,744 438,505,109
2024-05-22 22.89 23.94 22.78 23.6 +3.65% 426,861 1,006,297,580
2024-05-21 22.75 22.88 22.5 22.77 0% 187,602 425,937,544
2024-05-20 21.8 23.05 21.8 22.77 +4.5% 347,275 780,225,748
2024-05-17 21.52 21.83 21.3 21.79 +1.25% 135,030 291,548,237
2024-05-16 21.53 21.75 21.2 21.52 -0.09% 190,095 407,996,168
2024-05-15 21.44 21.72 21.21 21.54 +0.42% 159,228 342,968,127
2024-05-14 22.3 22.38 21 21.45 -3.33% 392,153 835,923,591
2024-05-13 22.75 22.8 21.87 22.19 -2.97% 290,655 644,732,909
2024-05-10 22.76 23.1 22.5 22.87 +0.44% 158,589 361,690,139
2024-05-09 22.9 23 22.61 22.77 -1.04% 177,328 404,440,286
2024-05-08 22.04 23.36 22.04 23.01 +4.26% 458,235 1,050,239,126
2024-05-07 21.6 22.12 21.46 22.07 +2.46% 280,381 613,868,539
2024-05-06 21.2 21.56 20.7 21.54 +1.89% 325,592 688,434,093
2024-04-30 20.9 21.4 20.85 21.14 +0.19% 263,044 557,618,473
2024-04-29 20.7 21.18 20.46 21.1 +1.05% 308,568 643,038,946
2024-04-26 21.2 21.58 20.53 20.88 -2.29% 372,913 777,471,359
2024-04-25 20.78 21.6 20.78 21.37 +2.94% 333,084 710,787,095
2024-04-24 21.06 21.33 20.4 20.76 -2.26% 363,776 753,593,176
2024-04-23 21.4 21.92 21.03 21.24 -2.88% 400,164 852,358,574
2024-04-22 23.51 23.8 21.82 21.87 -8.19% 618,714 1,391,873,041
2024-04-19 23.2 24.62 23.12 23.82 -0.71% 570,510 1,368,483,274
2024-04-18 23.87 25 23.4 23.99 +3.49% 617,621 1,485,034,867
2024-04-17 22.77 23.29 22.6 23.18 +0.65% 393,108 902,548,499
2024-04-16 22.48 23.68 22.35 23.03 +2.49% 645,999 1,480,897,144
2024-04-15 21.78 22.48 21.53 22.47 +3.22% 418,844 923,023,441
2024-04-12 21.98 22.14 21.5 21.77 -1.67% 354,405 772,760,237
2024-04-11 21.15 22.69 21.1 22.14 +3.46% 543,601 1,197,291,774
2024-04-10 20.42 21.74 20.4 21.4 +4.7% 529,481 1,123,343,987
2024-04-09 20.75 20.98 20.15 20.44 -1.64% 371,240 757,712,913
2024-04-08 21.27 21.52 20.61 20.78 -2.94% 454,981 961,405,192
2024-04-03 20.5 21.45 20.49 21.41 +4.08% 464,916 978,574,342
2024-04-02 20.36 20.99 20.31 20.57 +0.59% 365,563 755,489,598
2024-04-01 20.45 20.87 20.15 20.45 -1.16% 369,255 755,457,791
2024-03-29 19.98 20.77 19.87 20.69 +3.19% 390,618 796,609,291
2024-03-28 20.04 20.28 19.9 20.05 0% 299,517 601,165,855
2024-03-27 20.25 20.58 20 20.05 -1.96% 382,546 775,221,633
2024-03-26 21.45 21.61 20.06 20.45 -4.44% 694,937 1,428,368,999
2024-03-25 21.4 22.17 20.91 21.4 -5.69% 706,962 1,532,591,967
2024-03-22 22.56 22.98 22.52 22.69 +0.98% 324,607 738,833,161
2024-03-21 22.58 22.78 22.33 22.47 -0.88% 282,525 636,938,186
2024-03-20 22.51 22.96 22.26 22.67 0% 451,057 1,019,460,077
2024-03-19 22.55 23.21 22.51 22.67 +0.22% 571,882 1,305,503,337
2024-03-18 23.16 23.31 22.4 22.62 -4.07% 586,705 1,331,762,906
2024-03-15 24.37 24.38 22.83 23.58 -3.6% 570,645 1,336,119,166
2024-03-14 24.26 24.65 24.01 24.46 +0.16% 363,386 884,949,150
2024-03-13 24.58 24.75 23.97 24.42 -1.77% 366,114 891,967,018
2024-03-12 26.13 26.28 24.65 24.86 -5.76% 547,461 1,375,460,256
2024-03-11 27.69 27.85 25.94 26.38 -5.65% 432,403 1,144,046,464
2024-03-08 28.38 28.38 27.4 27.96 -0.82% 171,768 476,171,444
2024-03-07 27.97 28.58 27.9 28.19 +0.04% 168,528 476,132,206
2024-03-06 27.35 28.22 27.35 28.18 +2.85% 239,985 670,486,844
2024-03-05 27.5 27.76 27.04 27.4 -0.72% 174,529 477,357,768
2024-03-04 26.45 27.69 26.28 27.6 +4.03% 243,101 661,033,479
2024-03-01 25.78 26.8 25.74 26.53 +2.67% 226,888 599,777,770
2024-02-29 25.74 25.98 25.45 25.84 -0.62% 171,051 438,969,084
2024-02-28 25.92 26.45 25.23 26 +0.12% 202,952 523,975,620
2024-02-27 25.25 26.2 25.2 25.97 +1.96% 179,658 464,064,749
2024-02-26 25.59 26.6 25.1 25.47 -0.7% 310,117 797,981,389
2024-02-23 25.84 26.09 25.39 25.65 -0.93% 220,026 563,456,996
2024-02-22 24.41 25.92 24.31 25.89 +5.67% 351,559 891,498,037
2024-02-21 24.9 25.22 24.28 24.5 -2.16% 370,772 912,571,748
2024-02-20 25.18 25.46 24.75 25.04 -1.07% 204,157 511,889,083
2024-02-19 23.51 25.37 23.4 25.31 +7.2% 279,897 687,966,033
2024-02-08 23.8 23.8 23.26 23.61 -0.42% 164,023 385,754,388
2024-02-07 23.24 23.82 22.88 23.71 +1.8% 249,055 580,004,817
2024-02-06 23.85 23.96 22.98 23.29 -2.35% 291,594 680,370,837
2024-02-05 23.57 24.23 23.2 23.85 +1.02% 235,150 556,762,249
2024-02-02 23.5 23.88 23.1 23.61 +0.47% 176,824 415,415,336
2024-02-01 23.65 23.88 23.26 23.5 -0.84% 163,339 384,533,933
2024-01-31 23.39 24.19 23.18 23.7 +1.41% 238,759 569,779,786
2024-01-30 23.49 23.77 23.22 23.37 -0.47% 152,566 359,472,032
2024-01-29 23.46 23.83 23.29 23.48 +0.13% 128,775 303,836,152
2024-01-26 23.31 23.52 23.07 23.45 +0.43% 143,223 334,051,144
2024-01-25 22.53 23.39 22.5 23.35 +4.01% 232,600 536,032,144
2024-01-24 21.99 22.52 21.89 22.45 +2.46% 197,647 439,759,481
2024-01-23 21.25 22.14 21.15 21.91 +2.96% 178,010 387,695,854
2024-01-22 21.7 21.98 21.15 21.28 -2.25% 162,769 352,006,379
2024-01-19 22.01 22.26 21.51 21.77 -1.58% 158,734 346,056,953
2024-01-18 22.31 22.32 21.43 22.12 -1.12% 209,240 456,980,203
2024-01-17 22.7 22.88 22.32 22.37 -1.63% 123,726 279,835,258
2024-01-16 22.91 22.91 22.5 22.74 +0.18% 144,598 327,558,146
2024-01-15 22.53 22.94 22.45 22.7 +0.44% 144,684 328,416,374
2024-01-12 22.6 22.7 22.24 22.6 0% 156,029 350,708,907
2024-01-11 22.99 23.08 22.37 22.6 -2.16% 196,432 444,333,897
2024-01-10 23.26 23.4 22.9 23.1 -0.73% 127,238 294,165,877
2024-01-09 23 23.43 22.77 23.27 +0.78% 154,177 357,254,124
2024-01-08 23.35 23.4 22.83 23.09 -0.43% 161,753 373,918,469
2024-01-05 23.08 23.43 22.92 23.19 +0.56% 228,026 529,293,084
2024-01-04 23 23.25 22.75 23.06 +0.65% 220,883 509,047,249
2024-01-03 22.67 23.1 22.48 22.91 +0.79% 192,025 439,345,764
2024-01-02 21.99 22.97 21.96 22.73 +3.74% 231,798 524,157,941

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

хЯОхПСчОпхвГ 000885

2022-2023两年

хдзф╕нчЯ┐ф╕Ъ 001203

近三个月

ф╕ЙцЯПчбХ 001300

近半年

хНОхНЗшВбф╗╜ 600156

2024年至今

шБФх╜▒хМ╗чЦЧ 688271

2023年全年

ц╡╖хдйчСЮхг░ 688787

2024年至今

хРМф╗БхаВ 600085

2023年全年

ц┤ешЖЬчзСцКА 300334

近期数据

хЫ╜ц╡╖шпБхИ╕ 000750

近期数据

ф╕ЬцЦ╣хЫ╜ф┐б 300166

近三个月

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
AI人工智能
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
元宇宙
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月

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