ф╕нц╡╖ц▓╣цЬН 601808

数据更新至:

添加到对比分析

15.17 -1.62%

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

15.17
-1.62% -0.25
15.3
开盘价
15.3
最高价
15.07
最低价
122,264
成交量
数据更新至: 2025-03-25

技术指标

15.10
MA5 (5日均线)
14.71
MA10 (10日均线)
14.40
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 15.3 15.3 15.07 15.17 -1.62% 122,264 185,534,471
2025-03-24 15.77 15.79 15.07 15.42 -0.71% 338,646 518,584,689
2025-03-21 15.03 15.9 15.02 15.53 +3.95% 499,918 774,625,510
2025-03-20 14.44 14.94 14.42 14.94 +3.32% 279,018 411,389,277
2025-03-19 14.62 14.62 14.41 14.46 -1.16% 137,953 199,963,733
2025-03-18 14.78 14.78 14.51 14.63 -0.27% 197,154 288,488,920
2025-03-17 14.56 15.04 14.5 14.67 +3.02% 377,597 555,555,529
2025-03-14 14.08 14.27 14.05 14.24 +1.5% 181,355 256,787,957
2025-03-13 14 14.13 13.93 14.03 +0.29% 105,671 148,218,208
2025-03-12 14 14.03 13.91 13.99 0% 51,923 72,543,607
2025-03-11 13.85 14.01 13.68 13.99 +0.5% 97,374 135,155,065
2025-03-10 13.95 14.01 13.85 13.92 -0.22% 82,768 115,267,671
2025-03-07 13.95 14.06 13.9 13.95 -0.07% 86,956 121,665,359
2025-03-06 14.06 14.06 13.89 13.96 -0.64% 120,285 167,486,166
2025-03-05 14.07 14.1 13.98 14.05 -0.28% 57,726 80,978,760
2025-03-04 14.18 14.19 14.03 14.09 -1.19% 86,314 121,446,085
2025-03-03 14.54 14.64 14.23 14.26 -1.25% 157,163 225,874,629
2025-02-28 14.15 14.48 14.11 14.44 +2.05% 175,854 252,602,944
2025-02-27 14.18 14.19 14.09 14.15 -0.35% 77,794 109,874,716
2025-02-26 14.13 14.27 14.11 14.2 +0.35% 66,303 94,021,248
2025-02-25 14.19 14.28 14.13 14.15 -0.56% 53,116 75,367,843
2025-02-24 14.31 14.34 14.2 14.23 -1.04% 78,112 111,275,173
2025-02-21 14.45 14.46 14.31 14.38 -0.28% 62,509 89,730,007
2025-02-20 14.35 14.49 14.33 14.42 +0.56% 78,835 113,743,180
2025-02-19 14.31 14.38 14.15 14.34 -0.07% 80,194 114,178,971
2025-02-18 14.4 14.5 14.33 14.35 -0.35% 83,309 120,137,588
2025-02-17 14.35 14.41 14.31 14.4 +0.14% 67,530 96,923,247
2025-02-14 14.45 14.47 14.35 14.38 -0.48% 84,849 122,071,183
2025-02-13 14.51 14.58 14.43 14.45 -0.82% 97,422 141,098,473
2025-02-12 14.66 14.7 14.44 14.57 -0.82% 100,229 145,622,203
2025-02-11 14.74 14.75 14.63 14.69 +0.27% 66,335 97,374,660
2025-02-10 14.61 14.7 14.54 14.65 -0.07% 77,180 112,851,908
2025-02-07 14.54 14.73 14.49 14.66 +0.62% 85,744 125,429,288
2025-02-06 14.41 14.59 14.32 14.57 +1.18% 85,841 124,137,332
2025-02-05 14.95 15.04 14.31 14.4 -4.06% 211,822 306,353,902
2025-01-27 15.07 15.19 14.99 15.01 -0.4% 75,634 114,061,107
2025-01-24 15.08 15.21 14.94 15.07 -0.07% 82,927 125,214,131
2025-01-23 15.15 15.24 15.04 15.08 +0.33% 67,235 101,682,987
2025-01-22 15.52 15.53 14.98 15.03 -2.4% 72,801 110,149,014
2025-01-21 15.86 15.97 15.34 15.4 -2.9% 71,085 110,466,499
2025-01-20 15.85 16.18 15.77 15.86 0% 126,540 202,316,202
2025-01-17 15.72 15.91 15.54 15.86 +0.32% 111,838 175,923,058
2025-01-16 15.75 15.9 15.65 15.81 +1.41% 93,451 147,471,416
2025-01-15 15.56 15.91 15.31 15.59 +0.71% 119,423 186,898,732
2025-01-14 14.76 15.48 14.61 15.48 +4.38% 130,761 199,107,954
2025-01-13 14.76 14.98 14.64 14.83 +1.92% 92,833 137,660,116
2025-01-10 14.81 14.88 14.52 14.55 -1.76% 65,508 95,768,772
2025-01-09 15.3 15.39 14.8 14.81 -3.83% 116,412 174,199,119
2025-01-08 15.5 15.77 15.25 15.4 -1.03% 110,800 171,702,635
2025-01-07 15.43 15.76 15.33 15.56 +0.58% 117,976 183,208,965
2025-01-06 15.6 15.66 15.21 15.47 +0.26% 147,689 227,664,203
2025-01-03 15.04 15.63 15.04 15.43 +2.73% 217,399 336,047,903
2025-01-02 15.17 15.4 14.93 15.02 -1.51% 130,221 197,538,856
2024-12-31 15.19 15.48 15.18 15.25 +0.73% 137,089 210,399,073
2024-12-30 14.88 15.16 14.84 15.14 +1.88% 88,278 132,948,707
2024-12-27 14.8 14.88 14.72 14.86 +0.68% 50,340 74,578,833
2024-12-26 14.78 14.83 14.65 14.76 0% 51,278 75,701,071
2024-12-25 14.79 14.86 14.65 14.76 +0.07% 63,588 93,861,523
2024-12-24 14.56 14.78 14.48 14.75 +1.3% 96,284 141,315,613
2024-12-23 14.43 14.83 14.43 14.56 +0.9% 196,057 287,610,773
2024-12-20 14.62 14.66 14.38 14.43 -1.3% 102,933 149,334,981
2024-12-19 14.99 14.99 14.54 14.62 -2.92% 144,281 211,869,485
2024-12-18 14.98 15.15 14.95 15.06 +0.8% 59,045 89,001,564
2024-12-17 15.11 15.16 14.9 14.94 -1.06% 70,892 106,473,166
2024-12-16 14.9 15.33 14.9 15.1 +0.8% 91,233 138,403,642
2024-12-13 15.14 15.14 14.94 14.98 -1.06% 95,859 144,084,635
2024-12-12 15.2 15.2 15.05 15.14 +0.07% 47,930 72,463,750
2024-12-11 14.85 15.16 14.85 15.13 +1.48% 91,265 137,195,259
2024-12-10 15.24 15.29 14.87 14.91 -0.2% 124,226 186,790,496
2024-12-09 14.98 15.23 14.91 14.94 -0.33% 91,134 137,035,080
2024-12-06 14.89 15.04 14.89 14.99 +0.67% 57,917 86,729,220
2024-12-05 15.02 15.08 14.85 14.89 -1.78% 75,737 112,984,913
2024-12-04 15.01 15.33 14.96 15.16 +0.73% 83,496 126,656,986
2024-12-03 15.01 15.15 14.87 15.05 +0.2% 66,642 99,906,922
2024-12-02 14.86 15.02 14.83 15.02 +1.08% 69,647 103,999,539
2024-11-29 14.89 14.99 14.8 14.86 +0.34% 52,104 77,562,701
2024-11-28 14.95 14.96 14.77 14.81 -1.07% 50,257 74,623,813
2024-11-27 14.83 15 14.65 14.97 +1.01% 61,351 90,984,454
2024-11-26 15.15 15.15 14.8 14.82 -1.59% 52,563 78,333,497
2024-11-25 14.86 15.29 14.83 15.06 +1.07% 76,409 115,454,295
2024-11-22 15.33 15.44 14.9 14.9 -3.12% 87,762 133,180,052
2024-11-21 15.5 15.55 15.3 15.38 -0.77% 71,414 109,894,165
2024-11-20 15.52 15.53 15.36 15.5 -0.13% 72,843 112,443,096
2024-11-19 15.5 15.64 15.22 15.52 +0.06% 83,999 129,623,381
2024-11-18 15.45 15.85 15.41 15.51 +0.39% 116,649 182,692,449
2024-11-15 15.3 15.68 15.21 15.45 +0.98% 112,649 174,622,873
2024-11-14 15.53 15.73 15.27 15.3 -1.61% 105,777 163,755,376
2024-11-13 15.3 15.57 15.24 15.55 +0.71% 68,672 106,338,592
2024-11-12 15.63 15.8 15.34 15.44 -1.4% 98,785 154,076,399
2024-11-11 15.62 15.68 15.31 15.66 -0.82% 138,294 214,393,750
2024-11-08 16.15 16.27 15.75 15.79 -2.23% 145,743 232,891,293
2024-11-07 16 16.18 15.71 16.15 -0.19% 169,024 269,590,942
2024-11-06 15.7 16.35 15.7 16.18 +3.12% 217,430 351,293,303
2024-11-05 15.46 15.73 15.39 15.69 +1.55% 105,137 164,047,899
2024-11-04 15.52 15.58 15.23 15.45 +0.19% 71,612 110,292,442
2024-11-01 15.07 15.6 15.07 15.42 +2.25% 104,758 161,198,642
2024-10-31 15.16 15.23 15.05 15.08 -0.33% 62,253 94,080,775
2024-10-30 15.36 15.39 14.97 15.13 -1.56% 79,612 120,265,708
2024-10-29 15.51 15.87 15.32 15.37 -1.47% 102,806 159,503,619
2024-10-28 15.43 15.6 15.29 15.6 +1.17% 74,370 114,814,437
2024-10-25 15.37 15.53 15.3 15.42 +0.19% 41,842 64,561,906
2024-10-24 15.61 15.61 15.26 15.39 -1.72% 54,968 84,603,634
2024-10-23 15.58 15.76 15.45 15.66 +1.42% 89,133 139,113,643
2024-10-22 15.34 15.56 15.3 15.44 +0.72% 60,922 93,928,130
2024-10-21 15.45 15.5 15.14 15.33 -0.71% 72,930 111,561,209
2024-10-18 15.01 15.65 14.93 15.44 +3.14% 99,606 151,963,106
2024-10-17 15.39 15.46 14.95 14.97 -1.96% 65,941 100,221,721
2024-10-16 15.2 15.4 15.05 15.27 -0.26% 65,783 100,322,384
2024-10-15 15.79 15.79 15.28 15.31 -3.47% 96,876 149,928,264
2024-10-14 15.75 16.05 15.6 15.86 +0.44% 88,602 140,052,473
2024-10-11 16.02 16.23 15.7 15.79 -1.19% 97,168 154,939,943
2024-10-10 15.63 16.42 15.4 15.98 +2.24% 194,288 310,277,379
2024-10-09 17.08 17.08 15.63 15.63 -10.02% 250,097 399,618,929
2024-10-08 17.69 17.69 16.58 17.37 +8.02% 337,315 584,518,308
2024-09-30 15.2 16.12 15.15 16.08 +8.5% 230,757 361,895,159
2024-09-27 14.53 14.88 14.52 14.82 +2.42% 94,695 138,966,776
2024-09-26 14.14 14.47 14.04 14.47 +2.41% 87,827 125,270,663
2024-09-25 14.12 14.42 14.05 14.13 +1.65% 96,053 136,429,184
2024-09-24 13.42 13.9 13.42 13.9 +3.42% 83,985 115,406,757
2024-09-23 13.35 13.49 13.32 13.44 +0.67% 40,284 54,062,949
2024-09-20 13.3 13.53 13.2 13.35 +0.38% 71,788 96,012,026
2024-09-19 13.38 13.44 13.07 13.3 -0.67% 68,187 90,607,746
2024-09-18 13.25 13.4 13.07 13.39 +1.67% 45,690 60,435,870
2024-09-13 13.28 13.35 13.16 13.17 -0.45% 48,999 64,834,574
2024-09-12 13.22 13.32 13.16 13.23 +0.46% 35,972 47,617,016
2024-09-11 13.32 13.33 13.13 13.17 -1.86% 58,108 76,590,596
2024-09-10 13.4 13.58 13.2 13.42 -0.22% 46,823 62,670,944
2024-09-09 13.65 13.76 13.39 13.45 -1.97% 69,795 94,332,897
2024-09-06 14 14.05 13.7 13.72 -1.93% 45,093 62,276,819
2024-09-05 13.88 14.08 13.86 13.99 +1.23% 59,122 82,592,210
2024-09-04 14.25 14.26 13.7 13.82 -4.49% 119,886 166,323,876
2024-09-03 14.55 14.75 14.41 14.47 -0.75% 61,332 89,137,373
2024-09-02 14.72 14.85 14.48 14.58 -1.55% 89,410 131,084,102
2024-08-30 14.53 14.97 14.51 14.81 +1.58% 85,859 126,675,634
2024-08-29 14.6 14.68 14.38 14.58 +0.14% 66,093 96,129,285
2024-08-28 14.28 14.77 14.18 14.56 +1.39% 97,181 141,046,279
2024-08-27 14.32 14.45 14.2 14.36 -0.07% 62,960 89,975,076
2024-08-26 14.13 14.39 14.13 14.37 +2.2% 53,648 76,649,793
2024-08-23 14.23 14.32 14.02 14.06 -0.42% 50,714 71,633,100
2024-08-22 14.24 14.24 14.02 14.12 -1.19% 47,895 67,617,952
2024-08-21 14.25 14.33 14.12 14.29 +0.49% 59,498 84,539,961
2024-08-20 14.57 14.61 14.17 14.22 -2.8% 75,492 108,014,770
2024-08-19 14.49 14.81 14.43 14.63 +1.32% 78,688 115,475,123
2024-08-16 14.64 14.64 14.38 14.44 -0.89% 60,218 87,259,574
2024-08-15 14.57 14.72 14.45 14.57 0% 53,438 77,862,016
2024-08-14 14.8 14.8 14.5 14.57 -1.95% 61,654 90,015,658
2024-08-13 14.84 14.93 14.69 14.86 +1.02% 67,531 99,945,027
2024-08-12 14.7 14.8 14.59 14.71 -0.2% 43,598 64,028,245
2024-08-09 14.61 14.83 14.57 14.74 +1.17% 53,661 79,136,612
2024-08-08 14.73 14.85 14.52 14.57 -0.61% 55,822 81,659,722
2024-08-07 14.36 14.79 14.3 14.66 +1.95% 79,574 116,263,093
2024-08-06 14.27 14.45 14.25 14.38 +1.34% 72,959 104,712,750
2024-08-05 14.41 14.55 14.13 14.19 -2.67% 104,986 150,209,647
2024-08-02 15 15 14.52 14.58 -2.8% 113,140 165,339,551
2024-08-01 15.18 15.36 14.86 15 -0.79% 85,775 129,157,882
2024-07-31 14.81 15.19 14.69 15.12 +2.65% 83,393 125,169,193
2024-07-30 15.1 15.1 14.7 14.73 -2.9% 63,537 94,066,286
2024-07-29 15.18 15.28 15.06 15.17 +0.4% 29,144 44,127,498
2024-07-26 14.99 15.25 14.98 15.11 +0.94% 37,354 56,367,071
2024-07-25 15.12 15.17 14.9 14.97 -1.71% 48,886 73,336,614
2024-07-24 15.16 15.37 15.05 15.23 +0.66% 44,291 67,364,971
2024-07-23 15.48 15.61 15.13 15.13 -2.39% 57,432 87,817,262
2024-07-22 15.48 15.55 15.21 15.5 -0.51% 68,884 106,071,423
2024-07-19 15.65 15.68 15.42 15.58 -0.89% 65,530 101,703,464
2024-07-18 15.68 15.75 15.35 15.72 +0.58% 76,813 119,518,038
2024-07-17 15.9 15.99 15.61 15.63 -2.25% 74,447 116,956,294
2024-07-16 15.9 16.15 15.87 15.99 0% 41,229 65,972,766
2024-07-15 16 16.1 15.72 15.99 +0.44% 45,603 72,793,976
2024-07-12 16.17 16.36 15.87 15.92 -1.55% 59,124 94,779,416
2024-07-11 16 16.23 15.9 16.17 +1.13% 69,241 111,358,145
2024-07-10 16.28 16.33 15.96 15.99 -1.9% 50,759 81,784,337
2024-07-09 16.17 16.33 15.77 16.3 +1.49% 80,421 129,300,770
2024-07-08 16.29 16.3 15.9 16.06 -1.29% 77,415 124,453,836
2024-07-05 16.3 16.46 16.03 16.27 -0.61% 75,559 122,744,152
2024-07-04 16.5 16.71 16.26 16.37 -1.56% 104,446 171,281,035
2024-07-03 16.9 17.1 16.55 16.63 -2.23% 62,304 104,423,833
2024-07-02 17.59 17.63 16.93 17.01 -3.19% 85,512 147,004,599
2024-07-01 17.2 17.65 17.13 17.57 +2.15% 73,342 128,155,027
2024-06-28 16.79 17.3 16.65 17.2 +2.87% 74,264 126,669,083
2024-06-27 17.1 17.11 16.68 16.72 -2.73% 60,086 100,941,490
2024-06-26 17.11 17.24 16.81 17.19 +0.23% 73,248 124,675,311
2024-06-25 16.63 17.36 16.63 17.15 +2.88% 98,703 168,256,865
2024-06-24 16.89 16.92 16.53 16.67 -1.19% 60,578 101,193,632
2024-06-21 16.98 17.09 16.72 16.87 -0.59% 56,283 95,212,467
2024-06-20 17.25 17.46 16.78 16.97 -1.11% 95,724 162,967,944
2024-06-19 17.05 17.34 17.01 17.16 +0.65% 63,344 108,733,105
2024-06-18 16.95 17.12 16.66 17.05 +1.25% 78,127 132,298,979
2024-06-17 16.83 17.13 16.75 16.84 +0.18% 74,037 125,356,033
2024-06-14 16.85 17.02 16.71 16.81 -0.59% 57,051 96,186,172
2024-06-13 16.96 17.2 16.78 16.91 -0.53% 95,223 161,298,275
2024-06-12 17.01 17.09 16.77 17 -1.28% 126,712 214,245,120
2024-06-11 17.7 17.83 17.08 17.22 -2.55% 88,238 152,406,921
2024-06-07 17.59 18 17.53 17.67 +1.2% 65,451 116,376,610
2024-06-06 17.44 17.75 17.36 17.46 +0.58% 93,911 164,685,133
2024-06-05 17.75 17.9 17.33 17.36 -2.58% 70,765 123,886,352
2024-06-04 17.8 17.89 17.45 17.82 -0.45% 57,532 101,749,070
2024-06-03 18 18.15 17.74 17.9 -0.94% 58,657 105,342,449
2024-05-31 18 18.5 17.99 18.07 -1.53% 44,451 80,471,899
2024-05-30 18.35 18.74 18.23 18.35 -0.38% 97,669 180,364,273
2024-05-29 18.3 18.62 18.22 18.42 +0.71% 53,618 98,880,088
2024-05-28 18.33 18.74 18.23 18.29 -0.05% 88,556 163,880,505
2024-05-27 17.8 18.38 17.77 18.3 +2.64% 73,552 133,904,953
2024-05-24 17.48 18.09 17.42 17.83 +1.65% 79,650 142,156,964
2024-05-23 17.75 17.78 17.41 17.54 -1.79% 82,335 144,550,569
2024-05-22 18.05 18.38 17.81 17.86 -1.76% 92,720 167,107,921
2024-05-21 18.8 18.8 18.16 18.18 -3.3% 100,449 184,658,763
2024-05-20 18.31 18.95 18.05 18.8 +3.3% 147,955 275,114,499
2024-05-17 18.1 18.26 17.83 18.2 +0.66% 76,953 139,292,210
2024-05-16 18.06 18.53 17.98 18.08 +0.44% 104,324 190,088,709
2024-05-15 18.06 18.28 17.96 18 -0.55% 55,278 99,984,722
2024-05-14 18.4 18.57 18.06 18.1 -1.79% 127,213 232,463,581
2024-05-13 17.8 18.62 17.75 18.43 +2.16% 131,131 239,749,683
2024-05-10 18.38 18.42 18.02 18.04 -1.04% 71,784 130,447,406
2024-05-09 18.1 18.35 18.02 18.23 +1.17% 64,168 116,658,701
2024-05-08 17.92 18.26 17.92 18.02 -0.17% 70,502 127,722,051
2024-05-07 18.1 18.66 17.97 18.05 -0.88% 141,494 258,302,509
2024-05-06 17.7 18.32 17.31 18.21 +1.68% 150,919 269,083,674
2024-04-30 17.81 18.43 17.7 17.91 +0.34% 114,289 206,815,361
2024-04-29 18.59 18.59 17.72 17.85 -4.29% 149,939 268,589,565
2024-04-26 18.62 19.09 18.56 18.65 +1.36% 112,107 209,990,089
2024-04-25 18.5 18.7 18.33 18.4 -0.86% 67,469 124,522,089
2024-04-24 18.44 18.67 18.26 18.56 +0.16% 103,831 191,659,901
2024-04-23 18.17 18.64 17.97 18.53 +0.71% 151,818 278,687,583
2024-04-22 19.1 19.3 18.33 18.4 -5.54% 196,119 366,621,206
2024-04-19 18.99 19.86 18.99 19.48 +2.8% 183,356 357,928,272
2024-04-18 19.36 19.4 18.79 18.95 -2.92% 133,899 254,293,058
2024-04-17 18.66 19.52 18.35 19.52 +4.72% 151,322 288,578,126
2024-04-16 19.11 19.22 18.5 18.64 -2.82% 147,835 279,298,228
2024-04-15 18.62 19.4 18.54 19.18 +1.32% 138,560 264,388,092
2024-04-12 18.79 19.16 18.62 18.93 +0.58% 102,652 194,376,015
2024-04-11 18.51 19.03 18.4 18.82 +1.29% 125,242 235,414,290
2024-04-10 18.31 18.88 18.31 18.58 +1.42% 184,737 343,998,163
2024-04-09 18.42 18.51 17.91 18.32 -0.33% 274,662 500,853,929
2024-04-08 18.25 18.98 18.15 18.38 -7.36% 441,540 817,267,279
2024-04-03 19.3 19.99 19 19.84 +3.66% 311,407 609,488,132
2024-04-02 19.31 19.99 19 19.14 -0.83% 234,191 453,484,644
2024-04-01 19.2 20.01 18.72 19.3 +1.47% 265,520 513,118,845
2024-03-29 17.3 19.02 17.25 19.02 +10.01% 159,226 293,481,917
2024-03-28 16.79 17.6 16.72 17.29 +2.98% 203,271 350,292,130
2024-03-27 16.33 17.03 16.2 16.79 +4.03% 236,504 394,140,651
2024-03-26 16.2 16.27 15.82 16.14 +0.5% 112,747 180,956,133
2024-03-25 15.6 16.27 15.6 16.06 +3.15% 125,408 200,794,388
2024-03-22 16.03 16.12 15.52 15.57 -2.75% 95,780 150,306,158
2024-03-21 15.91 16.1 15.71 16.01 +0.95% 73,182 116,681,526
2024-03-20 15.76 15.98 15.53 15.86 +0.63% 68,967 108,816,574
2024-03-19 15.69 15.93 15.55 15.76 +0.45% 107,726 169,297,178
2024-03-18 15.35 15.83 15.12 15.69 +2.21% 148,231 229,428,599
2024-03-15 14.78 15.38 14.64 15.35 +3.86% 192,836 289,681,450
2024-03-14 14.23 14.85 14.23 14.78 +3.94% 200,732 292,441,108
2024-03-13 14.31 14.35 14.1 14.22 -1.04% 109,067 155,089,297
2024-03-12 14.47 14.47 14.23 14.37 -0.76% 109,631 157,109,827
2024-03-11 14.8 14.87 14.35 14.48 -2.62% 131,314 189,914,152
2024-03-08 14.9 14.94 14.68 14.87 -0.13% 86,294 127,939,615
2024-03-07 14.62 15 14.6 14.89 +1.78% 145,000 214,141,974
2024-03-06 14.45 14.7 14.38 14.63 +1.32% 92,356 134,951,047
2024-03-05 14.59 14.6 14.31 14.44 -1.43% 76,283 109,888,839
2024-03-04 14.57 14.7 14.53 14.65 +0.96% 74,797 109,286,887
2024-03-01 14.64 14.76 14.46 14.51 -0.62% 68,530 99,966,132
2024-02-29 14.26 14.6 14.22 14.6 +1.53% 67,715 98,020,434
2024-02-28 14.6 14.72 14.38 14.38 -1.84% 89,636 130,470,982
2024-02-27 14.64 14.66 14.42 14.65 +0.07% 89,169 129,659,734
2024-02-26 14.87 14.99 14.61 14.64 -1.61% 73,169 108,261,182
2024-02-23 15.1 15.1 14.78 14.88 -1.2% 78,854 117,445,233
2024-02-22 14.8 15.1 14.7 15.06 +1.41% 95,999 143,355,297
2024-02-21 14.45 14.88 14.41 14.85 +1.99% 87,619 129,397,553
2024-02-20 14.6 14.67 14.42 14.56 -0.75% 72,067 104,716,145
2024-02-19 14.24 14.67 14.19 14.67 +3.46% 128,633 185,702,478
2024-02-08 14.02 14.2 13.32 14.18 +0.57% 169,146 234,363,310
2024-02-07 14.47 14.51 13.92 14.1 -2.29% 151,522 214,362,083
2024-02-06 14.25 14.57 14.1 14.43 +0.77% 106,695 152,785,926
2024-02-05 14.26 14.58 13.91 14.32 -0.56% 125,731 179,343,863
2024-02-02 15.14 15.3 14.07 14.4 -4.7% 93,993 139,638,372
2024-02-01 15.3 15.49 15.08 15.11 -1.69% 77,048 117,284,827
2024-01-31 15.14 15.51 14.96 15.37 +1.52% 95,843 146,614,998
2024-01-30 15.25 15.51 15.12 15.14 -1.56% 58,184 89,213,029
2024-01-29 15.27 15.6 15.25 15.38 +0.65% 81,512 125,744,871
2024-01-26 15 15.36 14.9 15.28 +2.41% 95,954 145,360,765
2024-01-25 14.33 15.02 14.33 14.92 +4.26% 87,914 130,068,838
2024-01-24 14.06 14.34 13.88 14.31 +1.56% 51,160 72,340,258
2024-01-23 13.98 14.15 13.73 14.09 +0.57% 43,035 60,046,220
2024-01-22 14.55 14.65 13.9 14.01 -3.84% 49,871 71,131,950
2024-01-19 14.59 14.65 14.42 14.57 -0.41% 34,283 49,892,064
2024-01-18 14.75 14.76 14.07 14.63 -1.08% 67,436 97,113,003
2024-01-17 14.97 15.19 14.78 14.79 -1.2% 45,727 68,588,095
2024-01-16 15.03 15.07 14.8 14.97 -0.47% 30,520 45,593,235
2024-01-15 14.75 15.09 14.68 15.04 +1.48% 54,823 82,009,635
2024-01-12 14.64 14.88 14.63 14.82 +1.37% 48,624 71,977,165
2024-01-11 14.82 14.82 14.58 14.62 -1.02% 38,451 56,375,329
2024-01-10 14.82 14.94 14.72 14.77 -0.74% 43,642 64,804,017
2024-01-09 14.71 14.99 14.58 14.88 +0.88% 44,688 66,370,075
2024-01-08 14.82 14.89 14.64 14.75 -0.54% 53,528 79,056,118
2024-01-05 14.91 14.97 14.73 14.83 -0.54% 51,654 76,884,698
2024-01-04 14.96 15.05 14.8 14.91 +0.13% 32,862 48,974,595
2024-01-03 14.74 14.94 14.73 14.89 +0.47% 71,330 106,103,403
2024-01-02 14.62 14.89 14.62 14.82 +1.37% 43,699 64,687,984

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

хТМш╛ЙхЕЙчФ╡-U 688538

2022-2023两年

ч▓╛чаФчзСцКА 300709

2023年全年

щЗСцЭпц▒╜ш╜ж 600609

2024年一季度

ф╕Йц▒Яш┤нчЙй 601116

近三个月

чЪЗх║нхЫ╜щЩЕ 000056

2024年一季度

ф║ЪхглхИЫшГ╜ 603378

2023年全年

ш┤Эц│░хжо 300957

2022-2023两年

хНЧцЦ╣ш╖пцЬ║ 603280

2024年一季度

цЬЙцЦ╣чзСцКА 688159

2024年至今

хЕЙцШОшВЙф╕Ъ 600073

2023年全年

热门概念板块

元宇宙
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
新能源汽车
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
区块链
芯片

хЕих┐ЧчзСцКА (300458)

近半年

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