ф╕нш┐Ьц╡╖цОз 601919

数据更新至:

添加到对比分析

14.64 +0.27%

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

14.64
+0.27% +0.04
14.6
开盘价
14.68
最高价
14.52
最低价
639,297
成交量
数据更新至: 2025-03-25

技术指标

14.44
MA5 (5日均线)
14.33
MA10 (10日均线)
14.02
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 14.6 14.68 14.52 14.64 +0.27% 639,297 933,675,694
2025-03-24 14.5 14.72 14.42 14.6 +2.38% 1,538,089 2,244,160,635
2025-03-21 14.4 14.54 14.2 14.26 -1.31% 781,452 1,122,281,155
2025-03-20 14.26 14.56 14.24 14.45 +1.33% 802,198 1,156,825,377
2025-03-19 14.31 14.38 14.21 14.26 -0.83% 543,385 775,811,932
2025-03-18 14.29 14.44 14.14 14.38 +0.63% 774,256 1,107,723,240
2025-03-17 14.27 14.33 14.21 14.29 +0.49% 664,486 948,704,072
2025-03-14 14.06 14.26 14.05 14.22 +1.21% 744,490 1,056,017,113
2025-03-13 14.06 14.22 14 14.05 -0.35% 767,380 1,082,984,799
2025-03-12 13.84 14.12 13.78 14.1 +2.17% 962,677 1,347,554,383
2025-03-11 13.67 13.8 13.64 13.8 +0.15% 474,950 652,220,103
2025-03-10 13.68 13.79 13.58 13.78 +0.29% 609,036 834,415,917
2025-03-07 13.74 13.84 13.68 13.74 -0.22% 513,680 707,768,199
2025-03-06 13.71 13.79 13.64 13.77 +0.51% 615,338 843,202,098
2025-03-05 13.6 13.72 13.56 13.7 +0.74% 579,132 790,570,771
2025-03-04 13.48 13.61 13.46 13.6 +0.59% 475,536 644,334,397
2025-03-03 13.62 13.66 13.48 13.52 -0.73% 715,441 971,791,664
2025-02-28 13.72 13.81 13.61 13.62 -0.95% 733,380 1,004,268,972
2025-02-27 13.8 13.82 13.68 13.75 -0.51% 643,662 884,046,211
2025-02-26 13.78 13.97 13.77 13.82 +0.22% 731,823 1,013,690,330
2025-02-25 13.88 13.96 13.77 13.79 -1.36% 734,860 1,018,752,460
2025-02-24 14.01 14.01 13.58 13.98 -2.58% 1,505,644 2,093,108,562
2025-02-21 14.39 14.44 14.29 14.35 0% 646,830 928,674,847
2025-02-20 14.5 14.5 14.27 14.35 -1.24% 682,143 979,846,095
2025-02-19 14.64 14.69 14.49 14.53 -0.68% 695,304 1,012,449,168
2025-02-18 14.82 14.86 14.59 14.63 -1.22% 690,471 1,016,886,631
2025-02-17 14.67 14.82 14.6 14.81 +1.23% 884,520 1,304,004,454
2025-02-14 14.6 14.65 14.49 14.63 +0.48% 574,143 835,852,115
2025-02-13 14.59 14.65 14.52 14.56 -0.55% 564,387 822,562,882
2025-02-12 14.63 14.9 14.53 14.64 +0.07% 840,405 1,232,977,686
2025-02-11 14.47 14.69 14.46 14.63 +1.81% 1,043,972 1,523,108,153
2025-02-10 14.54 14.54 14.36 14.37 -1.58% 906,674 1,306,943,426
2025-02-07 14.16 14.64 14.1 14.6 +3.18% 1,319,810 1,901,917,159
2025-02-06 14.1 14.16 14.05 14.15 +0.43% 567,016 799,922,149
2025-02-05 14.27 14.27 14.03 14.09 -1.26% 831,728 1,171,411,751
2025-01-27 14.25 14.45 14.25 14.27 +0.07% 695,752 997,781,880
2025-01-24 14.3 14.33 14.2 14.26 -0.35% 636,180 907,531,906
2025-01-23 14.18 14.37 14.18 14.31 +1.85% 1,031,842 1,475,982,891
2025-01-22 14.1 14.1 13.97 14.05 -0.43% 566,648 794,987,905
2025-01-21 14.17 14.22 14.01 14.11 -0.35% 655,359 923,731,567
2025-01-20 14.35 14.38 14.13 14.16 -0.84% 809,589 1,150,990,819
2025-01-17 14.38 14.45 14.26 14.28 -0.9% 616,969 884,744,980
2025-01-16 14.4 14.59 14.31 14.41 -0.69% 883,431 1,275,820,075
2025-01-15 14.52 14.76 14.38 14.51 +0.14% 1,016,693 1,486,377,067
2025-01-14 14.19 14.55 14.15 14.49 +2.11% 989,022 1,428,560,308
2025-01-13 14.31 14.44 14.14 14.19 +0.35% 1,046,288 1,494,792,330
2025-01-10 14.26 14.28 14.09 14.14 +0.07% 713,972 1,012,511,882
2025-01-09 14.5 14.52 14.06 14.13 -3.94% 1,383,225 1,963,601,624
2025-01-08 14.72 15.05 14.58 14.71 -0.34% 983,553 1,453,168,821
2025-01-07 14.77 14.88 14.52 14.76 -1.27% 927,875 1,360,764,372
2025-01-06 15.09 15.14 14.69 14.95 -0.07% 898,484 1,338,291,867
2025-01-03 15.1 15.29 14.9 14.96 -0.47% 1,034,909 1,561,279,746
2025-01-02 15.55 15.67 14.94 15.03 -3.03% 1,437,508 2,194,344,502
2024-12-31 15.7 15.79 15.47 15.5 -1.27% 1,247,411 1,951,037,033
2024-12-30 15.2 15.75 15.2 15.7 +3.29% 1,681,689 2,619,632,704
2024-12-27 15.09 15.23 14.95 15.2 +0.66% 978,810 1,479,844,395
2024-12-26 15.08 15.12 14.88 15.1 +0.33% 719,624 1,081,205,861
2024-12-25 15.09 15.19 14.97 15.05 -0.13% 750,837 1,132,553,348
2024-12-24 14.8 15.22 14.76 15.07 +2.59% 1,658,821 2,502,445,347
2024-12-23 14.49 14.8 14.49 14.69 +1.45% 833,091 1,224,985,161
2024-12-20 14.8 14.87 14.46 14.48 -2.16% 989,074 1,441,481,628
2024-12-19 14.8 14.94 14.72 14.8 -1.2% 954,639 1,414,540,965
2024-12-18 14.92 15.14 14.86 14.98 +0.27% 1,122,614 1,684,738,529
2024-12-17 14.78 15.24 14.78 14.94 +1.77% 1,996,399 2,997,577,760
2024-12-16 14.45 14.85 14.43 14.68 +2.87% 1,587,412 2,335,547,825
2024-12-13 14.48 14.52 14.27 14.27 -1.65% 1,308,641 1,883,122,220
2024-12-12 14.17 14.65 14.16 14.51 +2.04% 1,410,652 2,043,771,249
2024-12-11 14.09 14.23 14.03 14.22 +0.92% 765,768 1,084,770,628
2024-12-10 14.41 14.48 14.05 14.09 -0.42% 976,410 1,390,057,580
2024-12-09 14.1 14.18 13.99 14.15 +0.07% 607,668 857,363,204
2024-12-06 14.1 14.23 14.08 14.14 +0.57% 568,635 805,085,729
2024-12-05 14.17 14.2 14.02 14.06 -0.92% 494,125 696,486,039
2024-12-04 14.15 14.26 14.01 14.19 -0.35% 678,073 958,515,028
2024-12-03 13.93 14.24 13.92 14.24 +2.45% 1,040,827 1,467,565,588
2024-12-02 13.68 13.92 13.68 13.9 +2.28% 864,992 1,194,895,066
2024-11-29 13.57 13.7 13.52 13.59 +0.15% 762,841 1,039,323,768
2024-11-28 13.91 13.93 13.54 13.57 -2.3% 821,541 1,123,998,073
2024-11-27 13.69 13.9 13.5 13.89 +0.43% 850,986 1,166,879,106
2024-11-26 13.81 13.93 13.56 13.83 -1.14% 1,091,081 1,498,693,558
2024-11-25 14.12 14.29 13.84 13.99 -0.92% 996,410 1,401,029,370
2024-11-22 14.48 14.57 14.11 14.12 -2.62% 985,582 1,410,290,132
2024-11-21 14.51 14.54 14.39 14.5 -0.14% 630,941 912,606,514
2024-11-20 14.38 14.55 14.36 14.52 +0.28% 693,373 1,002,675,779
2024-11-19 14.6 14.6 14.32 14.48 -1.09% 1,283,756 1,852,862,638
2024-11-18 14.68 15.08 14.55 14.64 +0.9% 2,068,834 3,063,926,032
2024-11-15 14.49 14.83 14.42 14.51 +0.9% 1,438,622 2,105,346,839
2024-11-14 14.65 14.74 14.37 14.38 -1.51% 971,980 1,411,497,326
2024-11-13 14.45 14.66 14.42 14.6 +0.69% 915,135 1,331,848,129
2024-11-12 14.65 14.91 14.41 14.5 -1.16% 1,360,038 1,991,475,590
2024-11-11 14.68 14.72 14.46 14.67 -1.21% 1,375,922 2,005,722,330
2024-11-08 15.13 15.2 14.75 14.85 -1.59% 1,445,065 2,159,074,417
2024-11-07 14.7 15.09 14.58 15.09 +0.53% 1,493,600 2,218,252,976
2024-11-06 15.31 15.42 14.95 15.01 -2.41% 1,559,498 2,360,766,370
2024-11-05 15.26 15.38 15.09 15.38 +0.79% 1,441,571 2,198,972,417
2024-11-04 15.57 15.65 15.04 15.26 -1.17% 1,656,649 2,514,100,318
2024-11-01 14.68 15.83 14.66 15.44 +5.9% 2,939,811 4,516,086,121
2024-10-31 14.51 14.76 14.35 14.58 +1.74% 1,413,495 2,061,021,332
2024-10-30 14.48 14.54 14.2 14.33 -1.31% 913,474 1,309,151,796
2024-10-29 14.67 14.74 14.42 14.52 -1.02% 870,315 1,268,401,513
2024-10-28 14.74 14.85 14.58 14.67 -0.41% 868,632 1,273,654,040
2024-10-25 14.8 15.07 14.7 14.73 -0.61% 975,649 1,447,818,331
2024-10-24 14.7 14.92 14.6 14.82 0% 806,655 1,187,067,386
2024-10-23 14.89 14.99 14.7 14.82 -0.27% 1,006,632 1,491,520,435
2024-10-22 14.53 14.92 14.53 14.86 +2.34% 1,270,376 1,874,321,377
2024-10-21 14.95 15.01 14.43 14.52 +2.04% 1,605,330 2,348,385,368
2024-10-18 14.06 14.45 13.9 14.23 +1.35% 1,218,418 1,721,903,806
2024-10-17 14.49 14.54 14 14.04 -2.57% 1,055,674 1,502,696,025
2024-10-16 14.34 14.6 14.3 14.41 -0.76% 746,614 1,077,999,162
2024-10-15 14.76 14.89 14.52 14.52 -2.29% 969,854 1,426,899,237
2024-10-14 14.77 15.02 14.72 14.86 +0.95% 1,125,402 1,674,367,836
2024-10-11 15.17 15.17 14.51 14.72 -2.58% 1,182,558 1,752,218,446
2024-10-10 14.88 15.49 14.68 15.11 +0.8% 2,153,761 3,245,124,157
2024-10-09 16.35 16.35 14.96 14.99 -9.75% 2,817,257 4,369,705,286
2024-10-08 17.28 17.28 15.9 16.61 +5.73% 3,552,120 5,911,840,569
2024-09-30 15.13 15.95 14.88 15.71 +5.86% 2,979,932 4,590,454,687
2024-09-27 14.69 14.9 14.26 14.84 +2.13% 1,159,035 1,694,682,456
2024-09-26 13.95 14.54 13.93 14.53 +3.56% 1,358,255 1,950,843,535
2024-09-25 14.12 14.25 13.85 14.03 +1.59% 1,587,212 2,227,663,608
2024-09-24 13.42 13.81 13.25 13.81 +4.23% 1,352,876 1,838,699,685
2024-09-23 12.99 13.36 12.91 13.25 +2.08% 1,035,940 1,368,942,616
2024-09-20 12.69 13.03 12.6 12.98 +2.53% 1,131,646 1,458,143,493
2024-09-19 12.4 12.68 12.22 12.66 +2.93% 1,057,922 1,326,453,600
2024-09-18 11.98 12.3 11.96 12.3 +3.19% 737,334 899,825,406
2024-09-13 11.79 12.08 11.79 11.92 +0.93% 667,809 798,995,009
2024-09-12 11.65 11.94 11.65 11.81 +1.9% 605,978 714,807,635
2024-09-11 11.58 11.63 11.47 11.59 -0.17% 426,545 492,259,786
2024-09-10 11.7 11.78 11.47 11.61 -0.17% 497,916 576,543,755
2024-09-09 11.79 11.84 11.55 11.63 -1.86% 680,427 792,020,342
2024-09-06 11.97 12.03 11.82 11.85 -0.92% 419,430 500,227,052
2024-09-05 12.18 12.18 11.95 11.96 -1.4% 591,783 711,739,755
2024-09-04 12.13 12.26 12.12 12.13 -0.57% 433,214 527,232,676
2024-09-03 12.44 12.62 12.1 12.2 -1.77% 838,335 1,029,562,031
2024-09-02 12.46 12.58 12.28 12.42 -0.8% 766,790 952,952,675
2024-08-30 12.49 12.73 12.36 12.52 +3.05% 1,358,158 1,707,529,293
2024-08-29 12.32 12.34 11.94 12.15 -1.86% 789,804 958,165,347
2024-08-28 12.41 12.58 12.3 12.38 -0.48% 521,194 646,320,219
2024-08-27 12.38 12.47 12.24 12.44 -0.4% 401,267 497,731,303
2024-08-26 12.41 12.5 12.31 12.49 +0.97% 448,882 557,003,044
2024-08-23 12.41 12.53 12.3 12.37 -1.59% 534,088 661,198,534
2024-08-22 12.47 12.58 12.27 12.57 +0.4% 523,810 652,750,791
2024-08-21 12.41 12.52 12.32 12.52 +0.89% 441,923 548,804,383
2024-08-20 12.8 12.83 12.36 12.41 -2.28% 568,885 709,927,825
2024-08-19 12.67 12.93 12.6 12.7 +0.24% 652,457 835,139,841
2024-08-16 12.51 12.73 12.45 12.67 +1.52% 630,840 797,453,468
2024-08-15 12.22 12.52 12.18 12.48 +1.71% 623,937 774,168,335
2024-08-14 12.4 12.42 12.25 12.27 -1.76% 485,713 597,564,044
2024-08-13 12.47 12.7 12.35 12.49 +0.97% 715,930 895,408,781
2024-08-12 12.3 12.44 12.26 12.37 +0.49% 521,579 644,982,040
2024-08-09 12.47 12.53 12.3 12.31 -0.89% 732,415 906,564,085
2024-08-08 12.73 12.79 12.38 12.42 -3.5% 1,210,589 1,513,368,882
2024-08-07 12.68 12.97 12.65 12.87 +1.26% 584,487 752,208,890
2024-08-06 12.93 13.01 12.62 12.71 -0.78% 756,748 966,410,012
2024-08-05 13.1 13.26 12.81 12.81 -3.17% 907,570 1,181,553,379
2024-08-02 13.17 13.38 12.95 13.23 -0.23% 720,925 952,270,838
2024-08-01 13.1 13.5 13.09 13.26 +0.84% 1,336,515 1,785,204,158
2024-07-31 12.83 13.4 12.73 13.15 +1.94% 1,452,525 1,905,801,155
2024-07-30 13.03 13.05 12.84 12.9 -1.23% 897,071 1,159,015,721
2024-07-29 12.91 13.14 12.67 13.06 +1.87% 1,212,413 1,566,777,842
2024-07-26 12.89 13.04 12.76 12.82 -0.54% 682,770 879,471,139
2024-07-25 13.01 13.14 12.78 12.89 -1.3% 857,302 1,105,792,970
2024-07-24 13.05 13.22 12.98 13.06 -0.31% 743,376 973,152,614
2024-07-23 13.22 13.39 13.1 13.1 -0.23% 1,026,366 1,359,226,920
2024-07-22 13.09 13.16 12.88 13.13 -0.45% 986,738 1,285,980,078
2024-07-19 13.18 13.25 12.98 13.19 -0.6% 891,827 1,172,030,832
2024-07-18 13.13 13.43 13.07 13.27 +0.45% 920,860 1,218,606,761
2024-07-17 13.38 13.43 13.05 13.21 -1.93% 1,143,352 1,508,153,960
2024-07-16 13.41 13.61 13.31 13.47 -0.07% 925,140 1,243,118,962
2024-07-15 13.43 13.79 13.36 13.48 -0.44% 1,186,958 1,609,793,915
2024-07-12 13.9 13.92 13.3 13.54 -4.65% 2,348,133 3,193,771,318
2024-07-11 14.39 14.51 14.18 14.2 -1.18% 1,280,665 1,832,101,803
2024-07-10 14.64 14.73 14.32 14.37 -1.03% 1,003,047 1,448,718,850
2024-07-09 14.29 14.64 14.16 14.52 +0.83% 1,599,657 2,301,868,419
2024-07-08 14.5 14.64 14 14.4 -6.07% 2,628,874 3,768,960,114
2024-07-05 15.59 15.59 15.06 15.33 -1.29% 1,176,733 1,795,270,769
2024-07-04 15.45 15.72 15.44 15.53 +0.39% 946,178 1,474,564,950
2024-07-03 16.15 16.19 15.44 15.47 -3.61% 1,496,881 2,341,557,266
2024-07-02 15.9 16.23 15.77 16.05 +1.45% 1,552,918 2,486,843,127
2024-07-01 15.68 16.1 15.61 15.82 +2.13% 1,390,450 2,205,573,648
2024-06-28 15 15.63 14.95 15.49 +3.13% 1,426,024 2,196,459,565
2024-06-27 15.49 15.69 14.9 15.02 -3.03% 1,501,554 2,278,937,714
2024-06-26 15.4 15.55 15.14 15.49 -0.19% 1,358,989 2,081,021,706
2024-06-25 15.51 15.82 15.41 15.52 -0.7% 1,200,163 1,875,729,293
2024-06-24 15.9 15.99 15.6 15.63 -2.62% 1,410,040 2,223,610,609
2024-06-21 16.06 16.18 15.55 16.05 +0.12% 2,001,117 3,167,510,143
2024-06-20 15.57 16.19 15.55 16.03 +2.89% 2,038,045 3,251,877,152
2024-06-19 15.56 15.8 15.45 15.58 +0.06% 1,387,517 2,164,286,133
2024-06-18 15.16 15.7 15.02 15.57 +3.66% 2,134,602 3,291,562,443
2024-06-17 15.1 15.19 14.63 15.02 -1.25% 1,920,680 2,857,655,933
2024-06-14 15.27 15.48 15.13 15.21 +1.26% 1,962,188 2,997,523,909
2024-06-13 15.09 15.3 14.73 15.02 -1.57% 2,390,075 3,586,538,197
2024-06-12 15.13 15.41 14.43 15.26 -1.29% 4,859,604 7,230,146,935
2024-06-11 17.23 17.32 15.46 15.46 -10.01% 4,066,357 6,468,562,138
2024-06-07 16.99 17.25 16.68 17.18 +1.96% 1,971,850 3,351,983,006
2024-06-06 16.99 17.58 16.7 16.85 +1.63% 3,282,278 5,623,736,038
2024-06-05 16.55 16.86 16.46 16.58 0% 1,766,046 2,938,957,507
2024-06-04 15.9 16.69 15.89 16.58 +3.24% 2,653,976 4,313,858,216
2024-06-03 15.44 16.19 15.41 16.06 +6.78% 2,607,220 4,141,004,062
2024-05-31 15.08 15.4 15 15.04 0% 1,367,007 2,072,046,850
2024-05-30 15.5 15.56 14.96 15.04 -3.65% 1,784,888 2,709,169,933
2024-05-29 15.5 15.68 15.23 15.61 +0.52% 1,567,871 2,431,970,560
2024-05-28 15.07 15.87 15 15.53 +3.26% 2,772,847 4,276,978,042
2024-05-27 14.42 15.2 14.41 15.04 +6.36% 2,487,688 3,715,342,089
2024-05-24 14.13 14.28 13.98 14.14 +0.07% 896,788 1,268,655,650
2024-05-23 14 14.23 13.97 14.13 +0.93% 1,192,438 1,682,545,915
2024-05-22 14.27 14.32 13.98 14 -1.82% 1,335,741 1,884,009,299
2024-05-21 14.46 14.53 14.22 14.26 -0.97% 1,130,601 1,621,311,161
2024-05-20 14.16 14.42 14.16 14.4 +2.42% 1,621,616 2,321,048,878
2024-05-17 14.18 14.33 13.67 14.06 -0.28% 2,493,432 3,480,543,313
2024-05-16 14.5 14.64 14.06 14.1 -1.26% 2,275,042 3,251,100,088
2024-05-15 13.98 14.54 13.96 14.28 +2.29% 2,107,244 3,000,927,451
2024-05-14 14.09 14.21 13.81 13.96 -0.78% 2,112,195 2,950,159,480
2024-05-13 13.66 14.12 13.61 14.07 +5.39% 2,926,700 4,067,255,228
2024-05-10 13.39 13.57 13.2 13.35 +0.15% 2,484,905 3,318,943,636
2024-05-09 12.32 13.43 12.32 13.33 +9.17% 3,205,941 4,160,603,816
2024-05-08 12.1 12.28 12.08 12.21 +1.16% 1,150,671 1,402,062,078
2024-05-07 12.02 12.16 11.96 12.07 +0.42% 1,058,864 1,278,632,698
2024-05-06 12 12.06 11.79 12.02 +2.12% 1,418,191 1,692,509,330
2024-04-30 11.35 11.96 11.35 11.77 +3.88% 2,264,944 2,653,694,418
2024-04-29 11.39 11.68 11.29 11.33 0% 1,487,873 1,702,420,240
2024-04-26 11.33 11.48 11.23 11.33 0% 1,008,725 1,144,690,383
2024-04-25 11.15 11.37 11.12 11.33 +1.61% 1,035,293 1,167,727,200
2024-04-24 10.97 11.16 10.94 11.15 +1.64% 822,813 910,179,081
2024-04-23 11.04 11.12 10.88 10.97 -0.63% 975,874 1,071,662,035
2024-04-22 11.01 11.22 10.95 11.04 +0.55% 1,452,929 1,613,452,169
2024-04-19 10.85 11.29 10.82 10.98 +1.2% 1,943,311 2,150,504,461
2024-04-18 10.8 10.93 10.78 10.85 -0.18% 936,409 1,015,603,044
2024-04-17 10.67 10.88 10.57 10.87 +1.4% 1,007,583 1,085,508,071
2024-04-16 10.83 10.91 10.68 10.72 -0.83% 1,118,393 1,208,245,681
2024-04-15 10.64 10.84 10.51 10.81 +1.69% 1,187,532 1,273,567,512
2024-04-12 10.63 10.75 10.6 10.63 +0.47% 775,685 828,402,937
2024-04-11 10.49 10.63 10.46 10.58 +0.28% 602,773 636,880,993
2024-04-10 10.56 10.6 10.49 10.55 +0.19% 492,322 519,384,194
2024-04-09 10.64 10.65 10.5 10.53 -1.03% 547,130 577,211,551
2024-04-08 10.58 10.72 10.45 10.64 +0.57% 774,267 822,950,052
2024-04-03 10.64 10.74 10.52 10.58 +0.09% 894,687 947,832,090
2024-04-02 10.45 10.58 10.4 10.57 +1.73% 839,739 882,017,729
2024-04-01 10.36 10.48 10.33 10.39 +0.39% 578,628 601,446,311
2024-03-29 10.24 10.43 10.07 10.35 -0.29% 793,609 815,658,261
2024-03-28 10.32 10.4 10.22 10.38 +0.87% 566,225 584,508,812
2024-03-27 10.22 10.36 10.22 10.29 +0.88% 591,552 610,000,575
2024-03-26 10.22 10.27 10.15 10.2 -0.2% 375,899 383,060,049
2024-03-25 10.22 10.3 10.19 10.22 -0.2% 414,055 424,779,044
2024-03-22 10.28 10.32 10.16 10.24 -0.87% 580,336 593,923,379
2024-03-21 10.34 10.37 10.26 10.33 +0.1% 401,438 414,179,373
2024-03-20 10.24 10.35 10.21 10.32 +0.58% 452,639 465,344,591
2024-03-19 10.48 10.5 10.25 10.26 -2.29% 914,477 945,185,323
2024-03-18 10.45 10.52 10.43 10.5 +0.67% 486,883 510,413,556
2024-03-15 10.51 10.57 10.35 10.43 -0.76% 553,741 577,192,894
2024-03-14 10.33 10.54 10.31 10.51 +1.45% 611,225 640,278,991
2024-03-13 10.44 10.5 10.31 10.36 -0.96% 732,747 759,770,893
2024-03-12 10.64 10.68 10.45 10.46 -2.06% 922,347 971,672,042
2024-03-11 10.67 10.93 10.6 10.68 +0.19% 1,059,408 1,137,931,360
2024-03-08 10.45 10.68 10.44 10.66 +2.21% 1,112,351 1,176,904,980
2024-03-07 10.45 10.54 10.4 10.43 0% 760,682 796,618,811
2024-03-06 10.48 10.49 10.41 10.43 -0.48% 575,794 601,724,471
2024-03-05 10.44 10.51 10.4 10.48 +0.38% 730,480 764,162,147
2024-03-04 10.38 10.5 10.31 10.44 +0.19% 763,401 795,204,936
2024-03-01 10.45 10.49 10.38 10.42 -0.76% 588,629 613,341,417
2024-02-29 10.41 10.52 10.38 10.5 +0.86% 685,837 717,885,376
2024-02-28 10.53 10.56 10.41 10.41 -1.23% 721,032 755,187,541
2024-02-27 10.44 10.59 10.42 10.54 +0.67% 580,366 610,277,461
2024-02-26 10.7 10.75 10.46 10.47 -2.7% 1,087,645 1,149,687,298
2024-02-23 10.74 11.1 10.73 10.76 +0.28% 1,331,063 1,445,737,587
2024-02-22 10.47 10.74 10.41 10.73 +2.48% 1,032,439 1,096,243,510
2024-02-21 10.28 10.55 10.26 10.47 +1.36% 1,012,079 1,058,509,942
2024-02-20 10.28 10.38 10.2 10.33 +0.49% 839,262 865,536,747
2024-02-19 10.1 10.28 10.07 10.28 +2.19% 985,970 1,004,350,315
2024-02-08 10.05 10.12 9.99 10.06 +0.1% 1,003,861 1,008,487,907
2024-02-07 10.04 10.07 9.92 10.05 +0.1% 1,151,284 1,152,285,600
2024-02-06 9.87 10.09 9.83 10.04 +1.62% 1,082,143 1,078,837,243
2024-02-05 9.81 9.95 9.7 9.88 +0.3% 1,056,458 1,041,940,365
2024-02-02 9.87 9.96 9.65 9.85 -0.51% 922,166 906,867,087
2024-02-01 9.94 10 9.85 9.9 -0.5% 612,616 608,213,983
2024-01-31 9.98 10.08 9.91 9.95 -0.7% 682,817 682,110,470
2024-01-30 10.11 10.19 10.01 10.02 -1.38% 677,218 683,535,007
2024-01-29 10.25 10.32 10.09 10.16 -0.39% 895,864 912,062,036
2024-01-26 10.11 10.28 10.09 10.2 +1.49% 1,261,645 1,285,277,640
2024-01-25 9.8 10.05 9.79 10.05 +3.18% 1,331,363 1,326,402,365
2024-01-24 9.5 9.75 9.5 9.74 +2.53% 821,040 790,656,564
2024-01-23 9.41 9.54 9.25 9.5 +1.28% 679,719 638,642,259
2024-01-22 9.5 9.59 9.29 9.38 -1.78% 793,322 750,050,781
2024-01-19 9.51 9.58 9.41 9.55 +0.1% 550,788 523,538,944
2024-01-18 9.53 9.59 9.26 9.54 +0.1% 1,051,390 989,275,659
2024-01-17 9.71 9.75 9.52 9.53 -1.95% 726,363 698,208,031
2024-01-16 9.8 9.84 9.6 9.72 -0.82% 841,765 814,944,494
2024-01-15 9.64 9.99 9.63 9.8 +3.27% 1,480,907 1,455,634,618
2024-01-12 9.35 9.58 9.34 9.49 +2.04% 985,233 934,117,423
2024-01-11 9.37 9.39 9.21 9.3 -0.53% 863,607 802,607,101
2024-01-10 9.52 9.6 9.34 9.35 -3.71% 1,369,891 1,291,076,698
2024-01-09 9.78 9.79 9.62 9.71 -2.51% 1,089,832 1,058,036,675
2024-01-08 10.14 10.17 9.94 9.96 -0.5% 855,369 857,132,049
2024-01-05 10.11 10.16 9.96 10.01 -0.6% 843,040 848,524,181
2024-01-04 10 10.17 9.96 10.07 +1.61% 1,395,113 1,402,869,979
2024-01-03 10 10.03 9.86 9.91 +0.61% 968,119 960,481,305
2024-01-02 9.72 10.03 9.67 9.85 +2.82% 1,607,699 1,587,833,928

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

ц▒Йх╛Чф┐бцБп 300170

近半年

цАбш╛╛шВбф╗╜ 300721

2023年全年

х╛╖цБйч▓╛х╖е 300780

2024年至今

ц┤кщАЪчЗГц░Ф 605169

近半年

шЛПхИйшВбф╗╜ 603585

2024年至今

цВжхоЙцЦ░цЭР 688786

2023年全年

чФ╡ц░ФщгОчФ╡ 688660

近三个月

ш┐кхиБх░Ф 688377

近半年

щЗСхЖачФ╡ц░Ф 688517

2023年全年

хНлхоБхБех║╖ 300253

2022-2023两年

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

近三个月
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
数字经济
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今

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