ф║мхНОц┐АхЕЙ 603607

数据更新至:

添加到对比分析

17.41 +0.06%

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

17.41
+0.06% +0.01
17.39
开盘价
17.42
最高价
17.09
最低价
16,213
成交量
数据更新至: 2025-03-25

技术指标

17.84
MA5 (5日均线)
17.89
MA10 (10日均线)
17.64
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 17.39 17.42 17.09 17.41 +0.06% 16,213 28,035,802
2025-03-24 17.9 17.99 16.94 17.4 -3.17% 49,382 85,909,997
2025-03-21 18.05 18.21 17.92 17.97 -1.05% 35,381 63,831,259
2025-03-20 18.13 18.35 18.13 18.16 -0.49% 34,320 62,600,944
2025-03-19 18.41 18.49 18.12 18.25 -1.03% 42,107 76,850,285
2025-03-18 18.3 18.5 18.04 18.44 +0.77% 75,948 138,850,007
2025-03-17 17.75 18.36 17.65 18.3 +3.33% 115,717 210,737,990
2025-03-14 17.4 17.75 17.25 17.71 +1.61% 42,457 74,400,620
2025-03-13 17.76 18 17.2 17.43 -2.24% 52,127 91,241,385
2025-03-12 17.36 18.12 17.33 17.83 +2.94% 83,499 148,236,875
2025-03-11 17.13 17.49 17.11 17.32 -2.42% 65,320 112,741,039
2025-03-10 17.15 18.5 17.15 17.75 +3.5% 109,038 195,359,353
2025-03-07 17.49 17.49 17.06 17.15 -1.94% 31,541 54,479,594
2025-03-06 17.4 17.61 17.4 17.49 +0.52% 37,413 65,506,718
2025-03-05 17.4 17.54 17.11 17.4 +0.06% 28,396 49,075,347
2025-03-04 16.95 17.4 16.95 17.39 +2.11% 25,812 44,529,398
2025-03-03 17 17.38 16.86 17.03 +1.01% 35,162 60,223,754
2025-02-28 17.47 17.49 16.83 16.86 -4.15% 46,707 79,983,159
2025-02-27 17.87 17.99 17.37 17.59 -2.01% 55,440 97,823,556
2025-02-26 17.93 18.09 17.82 17.95 +0.11% 46,227 82,893,551
2025-02-25 17.8 18.25 17.68 17.93 -0.5% 51,711 93,130,978
2025-02-24 18.19 18.28 17.9 18.02 -2.96% 77,847 140,381,409
2025-02-21 17.85 18.9 17.61 18.57 +3.8% 118,546 217,397,056
2025-02-20 17.6 17.93 17.43 17.89 +1.02% 51,365 91,038,597
2025-02-19 17.33 17.73 17.33 17.71 +2.19% 43,887 77,231,654
2025-02-18 17.98 17.98 17.21 17.33 -3.62% 60,035 105,336,788
2025-02-17 18.06 18.24 17.77 17.98 -0.66% 72,978 130,927,943
2025-02-14 18.61 18.67 17.92 18.1 -2.48% 101,352 184,283,039
2025-02-13 18.58 19.3 18.12 18.56 -0.64% 131,600 245,266,870
2025-02-12 18.4 19.12 18.3 18.68 +1.36% 126,219 235,808,974
2025-02-11 17.78 19.75 17.59 18.43 +2.45% 157,009 290,336,762
2025-02-10 17.31 18.01 17.21 17.99 +3.69% 103,283 182,556,875
2025-02-07 17.01 17.55 16.77 17.35 +1.34% 77,850 133,899,831
2025-02-06 16.38 17.26 16.38 17.12 +3.57% 53,491 90,302,793
2025-02-05 16.58 16.7 16.38 16.53 +1.97% 26,886 44,441,991
2025-01-27 16.65 16.78 16.21 16.21 -2.64% 30,462 50,099,406
2025-01-24 16.47 16.67 16.3 16.65 +1.09% 36,951 60,922,884
2025-01-23 16.53 16.9 16.47 16.47 +0.3% 50,730 84,695,799
2025-01-22 16.42 16.69 16.32 16.42 -0.18% 30,971 50,992,305
2025-01-21 16.54 16.54 16.24 16.45 +0.24% 23,049 37,745,643
2025-01-20 16.2 16.54 16.16 16.41 +1.17% 29,668 48,610,119
2025-01-17 16.13 16.26 15.9 16.22 +0.19% 29,392 47,287,463
2025-01-16 16.17 16.48 15.95 16.19 +0.31% 35,345 57,350,551
2025-01-15 16.4 16.41 16.09 16.14 -1.34% 32,480 52,716,512
2025-01-14 15.68 16.37 15.64 16.36 +4.6% 48,095 77,557,130
2025-01-13 15.04 15.75 14.88 15.64 +1.82% 34,850 53,558,576
2025-01-10 15.84 16.55 15.35 15.36 -3.09% 56,365 90,087,916
2025-01-09 15.42 16.2 15.42 15.85 +1.08% 41,306 65,709,071
2025-01-08 15.91 16.05 15.25 15.68 -1.88% 56,257 88,061,493
2025-01-07 16.76 16.76 15.61 15.98 +4.65% 58,309 93,164,850
2025-01-06 15.23 15.45 14.62 15.27 +0.26% 32,964 49,937,844
2025-01-03 16.07 16.28 15.13 15.23 -5.17% 46,462 72,345,402
2025-01-02 16.35 16.62 15.9 16.06 -1.35% 38,902 63,204,851
2024-12-31 16.88 16.97 16.22 16.28 -3.78% 53,176 87,894,052
2024-12-30 17.48 17.48 16.8 16.92 -3.26% 48,066 82,006,334
2024-12-27 17.22 17.7 17.06 17.49 +1.57% 50,101 87,481,338
2024-12-26 17.02 17.3 16.88 17.22 +1.23% 46,815 80,445,528
2024-12-25 17.06 17.35 16.83 17.01 -0.23% 71,701 122,405,002
2024-12-24 17.29 17.55 16.66 17.05 -1.39% 77,241 131,377,476
2024-12-23 18.53 18.65 17.27 17.29 -6.99% 118,656 211,263,332
2024-12-20 18 19.08 17.71 18.59 +3.39% 111,105 205,546,201
2024-12-19 18.26 18.55 17.71 17.98 -2.28% 112,856 203,040,032
2024-12-18 17.78 18.96 17.78 18.4 +1.6% 154,536 282,753,942
2024-12-17 20.4 20.47 18.11 18.11 -9.99% 197,470 371,125,422
2024-12-16 20.89 21.86 19.65 20.12 -2.28% 328,169 671,494,073
2024-12-13 18.63 20.59 18.4 20.59 +9.99% 215,938 430,104,760
2024-12-12 18.2 18.83 18.1 18.72 +2.8% 124,243 229,466,104
2024-12-11 17.86 18.22 17.74 18.21 +2.02% 79,806 143,668,191
2024-12-10 18.24 18.4 17.82 17.85 -0.06% 114,972 208,287,068
2024-12-09 17.92 18.07 17.7 17.86 -0.28% 64,336 115,038,540
2024-12-06 18 18.05 17.63 17.91 -0.28% 82,521 147,402,791
2024-12-05 17.93 18.08 17.73 17.96 +0.17% 79,961 143,201,101
2024-12-04 18.61 18.68 17.78 17.93 -3.08% 92,626 168,095,343
2024-12-03 19 19.2 18.32 18.5 -2.63% 127,044 236,379,347
2024-12-02 19.1 19.6 18.8 19 +1.44% 179,894 344,177,467
2024-11-29 18.99 19.25 17.7 18.73 -1.42% 213,066 395,565,704
2024-11-28 20.01 21.52 18.95 19 -3.06% 313,998 627,803,867
2024-11-27 18.05 20.39 17.6 19.6 +2.56% 366,984 703,555,876
2024-11-26 17.37 19.11 17.3 19.11 +10.02% 339,938 633,756,652
2024-11-25 16.5 17.5 16.28 17.37 +6.96% 115,718 196,826,666
2024-11-22 16.3 17.57 16.21 16.24 -0.98% 84,969 143,600,032
2024-11-21 16.4 16.46 16.15 16.4 -0.36% 30,370 49,612,274
2024-11-20 16.18 16.56 16.13 16.46 +1.04% 35,875 58,923,913
2024-11-19 15.69 16.3 15.69 16.29 +3.82% 40,730 65,006,137
2024-11-18 16.56 16.61 15.6 15.69 -4.04% 52,012 82,581,313
2024-11-15 16.78 17.03 16.3 16.35 -2.85% 59,237 98,803,593
2024-11-14 17.5 17.67 16.82 16.83 -4.1% 58,453 100,780,877
2024-11-13 17.49 17.75 17.1 17.55 +0.06% 63,695 110,860,321
2024-11-12 18.43 18.43 17.47 17.54 -4.83% 100,261 179,865,532
2024-11-11 17.81 18.56 17.61 18.43 +2.96% 129,123 234,067,908
2024-11-08 17.43 17.97 17.16 17.9 +3.35% 138,527 243,298,540
2024-11-07 17.1 17.36 16.91 17.32 -0.35% 84,756 145,274,544
2024-11-06 17 17.69 16.93 17.38 +2% 120,365 208,948,820
2024-11-05 16.81 17.13 16.65 17.04 +1.37% 122,667 207,444,417
2024-11-04 17 17.2 16.52 16.81 -4% 154,311 259,624,876
2024-11-01 19.25 19.25 17.51 17.51 -10.02% 140,551 254,879,029
2024-10-31 18.22 19.7 18.05 19.46 +6.34% 176,018 335,740,686
2024-10-30 17.02 18.99 17.02 18.3 +5.35% 170,716 310,850,739
2024-10-29 17.47 17.99 17.36 17.37 -1.7% 111,141 195,693,924
2024-10-28 16.53 17.68 16.53 17.67 +6.83% 136,095 233,380,131
2024-10-25 16.5 16.92 16.39 16.54 -1.37% 64,068 105,914,463
2024-10-24 16.17 16.8 16.17 16.77 +2.82% 69,626 115,478,251
2024-10-23 16.54 16.64 16.22 16.31 -1.33% 67,546 111,231,617
2024-10-22 16.86 16.95 16.36 16.53 -2.71% 80,834 134,325,897
2024-10-21 16.6 17.26 16.48 16.99 +2.53% 110,131 186,150,172
2024-10-18 15.92 16.88 15.81 16.57 +3.69% 110,442 181,826,607
2024-10-17 15.92 16.19 15.8 15.98 +0.19% 75,118 120,032,315
2024-10-16 15.6 16.38 15.54 15.95 +0.44% 65,955 106,003,376
2024-10-15 16.3 16.6 15.88 15.88 -2.76% 75,104 121,955,505
2024-10-14 16.08 16.33 15.71 16.33 +2.9% 77,205 123,999,762
2024-10-11 16.41 16.7 15.66 15.87 -3.7% 83,584 135,231,854
2024-10-10 16.92 17.25 16.1 16.48 -2.66% 115,227 192,515,439
2024-10-09 17.97 18.39 16.93 16.93 -9.99% 174,107 309,724,749
2024-10-08 18.8 18.81 16.53 18.81 +10% 287,975 518,863,903
2024-09-30 16.25 17.34 15.88 17.1 +7.75% 250,673 415,979,709
2024-09-27 15.5 16.12 15.42 15.87 +2.78% 139,169 218,852,949
2024-09-26 15.42 15.5 15 15.44 -0.45% 176,000 268,787,789
2024-09-25 15 16.59 15 15.51 -0.51% 302,722 473,136,415
2024-09-24 14.01 15.59 13.88 15.59 +10.02% 294,592 446,708,852
2024-09-23 14 14.2 13.61 14.17 -0.42% 146,702 204,445,969
2024-09-20 14.13 14.98 14.13 14.23 -0.42% 223,449 322,602,132
2024-09-19 14.23 15.03 14.06 14.29 +2% 258,871 374,151,260
2024-09-18 13.68 14.01 13.41 14.01 +9.97% 144,652 200,651,724
2024-09-13 13.13 13.13 12.7 12.74 -3.92% 61,774 79,637,092
2024-09-12 13.62 13.63 13.13 13.26 -2.71% 78,334 104,248,398
2024-09-11 13.23 13.85 13.02 13.63 +2.95% 127,172 172,062,401
2024-09-10 13.11 13.3 12.87 13.24 -1.19% 76,564 100,433,847
2024-09-09 12.99 13.94 12.97 13.4 +4.28% 131,174 175,683,209
2024-09-06 13.04 13.11 12.8 12.85 -1.83% 41,177 53,233,549
2024-09-05 13.05 13.2 13 13.09 -0.46% 47,865 62,676,344
2024-09-04 13.36 13.42 13.07 13.15 -2.08% 66,230 87,497,178
2024-09-03 13.46 13.56 13.22 13.43 +0.3% 83,901 112,354,241
2024-09-02 13.33 13.9 13.33 13.39 -1.9% 128,080 174,569,376
2024-08-30 13.44 13.86 13.31 13.65 +1.04% 186,437 253,779,496
2024-08-29 13.94 14.14 13.19 13.51 -3.08% 201,875 274,191,990
2024-08-28 12.67 13.94 12.41 13.94 +10.02% 198,666 266,851,163
2024-08-27 12.27 13.43 12.12 12.67 +3.77% 96,602 122,931,949
2024-08-26 11.99 12.26 11.92 12.21 +1.92% 17,297 21,002,883
2024-08-23 12.04 12.08 11.73 11.98 -0.17% 18,437 21,955,731
2024-08-22 12.13 12.21 11.93 12 -1.23% 18,684 22,492,591
2024-08-21 12.1 12.26 12.08 12.15 +0.41% 15,414 18,752,905
2024-08-20 12.35 12.41 12.02 12.1 -1.94% 26,983 32,775,187
2024-08-19 12.49 12.49 12.3 12.34 -1.2% 23,620 29,230,244
2024-08-16 12.54 12.66 12.46 12.49 -0.48% 25,709 32,293,130
2024-08-15 12.44 12.62 12.32 12.55 +0.88% 26,604 33,313,217
2024-08-14 12.57 12.6 12.43 12.44 -0.24% 21,892 27,358,998
2024-08-13 12.28 12.47 12.25 12.47 +1.55% 18,188 22,477,114
2024-08-12 12.43 12.48 12.21 12.28 -1.37% 20,333 25,024,198
2024-08-09 12.45 12.59 12.41 12.45 +0.57% 24,081 30,076,198
2024-08-08 12.47 12.54 12.14 12.38 -0.64% 34,832 42,974,604
2024-08-07 12.49 12.62 12.45 12.46 -0.64% 32,222 40,357,403
2024-08-06 12.4 12.57 12.33 12.54 +2.53% 40,862 50,818,049
2024-08-05 12.45 12.78 12.22 12.23 -2.94% 57,901 72,533,706
2024-08-02 12.91 13.05 12.6 12.6 -4.18% 69,834 89,556,238
2024-08-01 12.87 13.24 12.81 13.15 +1.7% 93,179 121,518,322
2024-07-31 12.6 13.13 12.48 12.93 +2.29% 97,952 125,578,865
2024-07-30 12.58 12.74 12.43 12.64 -1.56% 82,037 103,259,712
2024-07-29 12.24 12.97 12.13 12.84 +3.8% 107,801 135,221,800
2024-07-26 12.1 12.39 12.08 12.37 +1.39% 78,404 96,289,019
2024-07-25 12.34 12.55 12.16 12.2 -4.69% 109,690 135,157,692
2024-07-24 12.99 13.47 12.75 12.8 -9.67% 185,801 242,463,021
2024-07-23 15 15 14.17 14.17 -9.97% 225,217 324,621,505
2024-07-22 15.74 15.74 15.74 15.74 +9.99% 27,097 42,650,615
2024-07-19 14.31 14.31 14.31 14.31 +9.99% 39,357 56,319,524
2024-07-18 13.01 13.01 13.01 13.01 +9.97% 35,761 46,524,541
2024-07-17 11.94 12.39 11.72 11.83 -1.17% 24,983 29,851,863
2024-07-16 12.1 12.1 11.74 11.97 -2.13% 27,713 33,147,457
2024-07-15 12.14 12.78 11.99 12.23 +0.74% 37,453 46,448,796
2024-07-12 12.28 12.31 12.11 12.14 -0.98% 14,092 17,168,048
2024-07-11 12.04 12.27 12.03 12.26 +3.2% 19,893 24,269,293
2024-07-10 12.06 12.06 11.84 11.88 -0.59% 13,045 15,570,966
2024-07-09 11.68 12 11.53 11.95 +2.31% 19,620 23,184,608
2024-07-08 12.1 12.11 11.68 11.68 -3.55% 16,807 19,854,176
2024-07-05 12.13 12.2 11.76 12.11 +1.09% 13,486 16,219,821
2024-07-04 12.33 12.43 11.96 11.98 -3.31% 20,765 25,156,336
2024-07-03 12.58 12.6 12.33 12.39 -1.59% 12,731 15,837,342
2024-07-02 12.61 12.69 12.5 12.59 +0.08% 18,086 22,791,904
2024-07-01 12.43 12.6 12.32 12.58 +0.56% 21,974 27,393,577
2024-06-28 12.14 13.08 12.11 12.51 +2.96% 42,258 53,321,537
2024-06-27 12.39 12.49 12.1 12.15 -2.33% 17,703 21,822,980
2024-06-26 12.04 12.44 11.81 12.44 +3.93% 28,492 34,562,238
2024-06-25 12.04 12.14 11.87 11.97 +0.08% 20,525 24,654,152
2024-06-24 12.51 12.51 11.87 11.96 -4.7% 26,511 32,160,076
2024-06-21 12.72 12.81 12.53 12.55 -1.95% 20,848 26,321,541
2024-06-20 13.27 13.27 12.72 12.8 -3.47% 36,916 47,834,692
2024-06-19 13.25 13.44 13.05 13.26 +0.53% 34,775 46,126,717
2024-06-18 12.98 13.2 12.92 13.19 +0.92% 29,004 38,043,889
2024-06-17 13.06 13.18 12.92 13.07 -0.31% 22,979 29,991,117
2024-06-14 13.08 13.17 12.95 13.11 -0.08% 26,799 35,020,839
2024-06-13 13.15 13.45 13.08 13.12 -0.38% 35,042 46,355,359
2024-06-12 13 13.3 12.98 13.17 +0.23% 42,405 55,550,100
2024-06-11 12.65 13.31 12.4 13.14 +3.87% 52,422 68,430,364
2024-06-07 12.35 13.19 12.21 12.65 +0.88% 44,194 56,107,249
2024-06-06 12.64 13.1 12.33 12.54 -1.72% 44,577 56,589,743
2024-06-05 13.12 13.12 12.76 12.76 -2.15% 28,830 37,110,718
2024-06-04 13.41 13.45 12.72 13.04 -3.48% 46,990 60,933,522
2024-06-03 13.68 13.88 13.36 13.51 -1.82% 39,248 53,368,146
2024-05-31 13.83 14.06 13.75 13.76 -0.79% 42,156 58,481,312
2024-05-30 14.03 14.14 13.7 13.87 -1.35% 49,667 69,018,597
2024-05-29 14.06 14.38 14.01 14.06 -0.07% 55,433 78,301,958
2024-05-28 14.16 14.52 14 14.07 -2.63% 107,438 152,546,256
2024-05-27 13.41 14.69 13.17 14.45 +8.24% 120,402 170,518,110
2024-05-24 13.59 13.74 13.34 13.35 -1.77% 19,782 26,623,558
2024-05-23 13.94 13.96 13.5 13.59 -2.37% 22,751 31,109,555
2024-05-22 14.06 14.12 13.87 13.92 -0.57% 21,662 30,261,744
2024-05-21 14.19 14.19 13.9 14 -1.41% 25,703 35,965,459
2024-05-20 14.3 14.39 14.03 14.2 -0.28% 31,776 45,134,499
2024-05-17 13.83 14.24 13.78 14.24 +2.67% 27,619 38,730,150
2024-05-16 13.82 14.04 13.75 13.87 +0.87% 20,881 29,052,490
2024-05-15 13.74 13.95 13.58 13.75 +0.44% 18,529 25,601,508
2024-05-14 13.54 13.87 13.54 13.69 +1.26% 25,997 35,786,920
2024-05-13 13.75 13.83 13.34 13.52 -2.94% 32,610 44,097,408
2024-05-10 14.41 14.41 13.89 13.93 -2.86% 33,199 46,643,909
2024-05-09 14.28 14.48 14.26 14.34 +0.42% 27,182 39,079,281
2024-05-08 14.47 14.59 14.21 14.28 -1.11% 27,953 40,149,602
2024-05-07 14.4 14.64 14.31 14.44 -0.41% 29,963 43,334,330
2024-05-06 14.2 14.55 14.12 14.5 +2.91% 40,267 57,882,789
2024-04-30 14.25 14.35 13.87 14.09 -1.12% 40,198 56,645,247
2024-04-29 13.6 14.26 13.45 14.25 +4.32% 50,300 70,338,732
2024-04-26 13.39 13.68 13.22 13.66 +2.02% 42,532 57,645,995
2024-04-25 13.32 13.56 13.22 13.39 0% 35,651 47,871,929
2024-04-24 13.01 13.42 13 13.39 +2.53% 39,015 51,862,871
2024-04-23 12.71 13.09 12.71 13.06 +2.35% 34,549 44,881,981
2024-04-22 12.89 13.05 12.47 12.76 -2.97% 42,012 53,731,181
2024-04-19 12.99 13.57 12.7 13.15 +0.69% 60,456 78,792,690
2024-04-18 13 13.49 12.83 13.06 +1.79% 80,938 106,360,599
2024-04-17 12.08 12.83 12 12.83 +10.03% 40,871 51,346,653
2024-04-16 12.74 12.88 11.66 11.66 -9.47% 67,840 80,998,234
2024-04-15 13.8 13.88 12.5 12.88 -6.05% 75,668 98,454,764
2024-04-12 13.83 14.16 13.64 13.71 -2.21% 52,095 72,288,444
2024-04-11 13.72 14.38 13.72 14.02 -0.28% 54,059 76,430,042
2024-04-10 15.1 15.1 13.82 14.06 -8.4% 101,066 143,980,981
2024-04-09 15.55 15.65 15.05 15.35 -0.32% 71,825 110,243,915
2024-04-08 16.36 16.36 15.23 15.4 -6.27% 106,227 164,954,478
2024-04-03 16.41 16.89 16.16 16.43 -1.73% 117,169 193,120,318
2024-04-02 15.95 16.83 15.65 16.72 +4.3% 184,937 302,982,363
2024-04-01 15.88 16.64 15.88 16.03 -0.31% 157,138 253,478,174
2024-03-29 16.78 17.65 16.03 16.08 -0.92% 268,988 447,504,727
2024-03-28 14.95 16.23 14.91 16.23 +10.03% 128,426 205,245,558
2024-03-27 15.71 15.78 14.74 14.75 -9.73% 154,324 235,894,116
2024-03-26 16 17.55 15.31 16.34 +1.87% 279,208 455,731,898
2024-03-25 14.1 16.04 14.1 16.04 +10.01% 148,807 232,742,687
2024-03-22 14.9 15.19 14.55 14.58 -2.34% 84,926 125,770,491
2024-03-21 14.43 15.25 14.4 14.93 +2.75% 98,190 144,603,781
2024-03-20 14.14 14.66 14.14 14.53 +2.4% 78,411 113,026,389
2024-03-19 14.33 14.38 14.13 14.19 -0.63% 60,919 86,814,688
2024-03-18 14.11 14.3 13.97 14.28 +1.49% 65,003 91,796,566
2024-03-15 13.75 14.07 13.6 14.07 +2.18% 37,948 52,887,754
2024-03-14 14.06 14.1 13.56 13.77 -2.34% 48,093 66,550,573
2024-03-13 14.19 14.3 13.96 14.1 -0.77% 54,377 76,775,338
2024-03-12 13.87 14.31 13.87 14.21 +1.94% 66,321 93,648,252
2024-03-11 13.82 13.99 13.71 13.94 -0.29% 49,060 67,951,735
2024-03-08 13.76 14.13 13.7 13.98 -0.07% 53,656 74,579,489
2024-03-07 14.2 14.49 13.86 13.99 -0.64% 84,275 119,648,243
2024-03-06 13.95 14.24 13.83 14.08 -2.9% 96,226 135,120,788
2024-03-05 14.39 14.87 13.91 14.5 +0.49% 147,905 213,025,105
2024-03-04 15.7 15.7 14.13 14.43 -2.57% 193,019 284,663,077
2024-03-01 14.81 14.81 14.8 14.81 +10.03% 47,233 69,951,472
2024-02-29 12.22 13.46 12.04 13.46 +9.97% 59,368 78,358,344
2024-02-28 13.74 13.78 12.24 12.24 -10% 112,377 146,384,459
2024-02-27 13.06 13.67 13.05 13.6 +3.03% 73,388 97,974,103
2024-02-26 13.15 13.42 12.94 13.2 -0.23% 82,107 108,011,666
2024-02-23 13.17 13.95 12.57 13.23 +3.52% 113,540 148,050,419
2024-02-22 11.5 12.78 11.5 12.78 +9.98% 65,869 81,692,230
2024-02-21 11.36 11.98 11.25 11.62 +1.48% 43,814 51,415,646
2024-02-20 11.23 11.53 11.13 11.45 +1.96% 40,504 45,944,115
2024-02-19 10.83 11.3 10.75 11.23 +5.35% 54,383 60,190,705
2024-02-08 9.7 10.66 9.7 10.66 +10.01% 66,062 67,932,098
2024-02-07 10.55 10.55 9.56 9.69 -7.27% 64,270 65,025,154
2024-02-06 10.28 11.03 9.73 10.45 -3.33% 65,152 66,323,448
2024-02-05 11.97 11.97 10.81 10.81 -9.99% 39,905 43,738,822
2024-02-02 12.63 12.79 11.57 12.01 -3.61% 35,076 42,622,507
2024-02-01 12.98 13.06 12.2 12.46 -4.01% 32,651 40,909,961
2024-01-31 13.66 13.99 12.9 12.98 -6.62% 43,527 57,664,593
2024-01-30 14.25 14.36 13.9 13.9 -3.27% 28,086 39,542,001
2024-01-29 14.5 15.24 14.23 14.37 -1.03% 45,593 66,631,989
2024-01-26 14.56 14.79 14.43 14.52 -0.41% 30,415 44,337,570
2024-01-25 13.94 14.64 13.87 14.58 +4.14% 46,329 66,366,349
2024-01-24 14.1 14.2 13.44 14 +0.07% 47,416 65,785,609
2024-01-23 13.75 14.09 13.63 13.99 +1.67% 41,702 57,839,976
2024-01-22 14.97 15.08 13.58 13.76 -8.45% 64,935 92,723,619
2024-01-19 15.26 15.5 15 15.03 -1.44% 31,088 47,415,014
2024-01-18 15.6 15.67 14.89 15.25 -2.24% 62,851 95,157,479
2024-01-17 16.18 16.2 15.5 15.6 -3.7% 49,581 78,609,954
2024-01-16 16.84 16.94 15.9 16.2 -3.4% 72,013 117,389,063
2024-01-15 16.65 17.14 16.37 16.77 +0.48% 56,769 95,793,181
2024-01-12 16.56 17.05 16.56 16.69 +0.12% 49,865 83,544,248
2024-01-11 16.25 16.7 16.09 16.67 +1.96% 51,408 84,654,594
2024-01-10 16.89 16.97 16.29 16.35 -3.2% 66,294 109,659,415
2024-01-09 16.2 17.7 16.19 16.89 +4.26% 111,649 189,862,083
2024-01-08 16.6 16.7 16.17 16.2 -2.29% 49,943 81,691,889
2024-01-05 17.29 17.4 16.45 16.58 -4.6% 94,270 159,109,222
2024-01-04 17.8 17.84 17 17.38 -2.91% 97,190 168,520,309
2024-01-03 17.81 18.56 17.67 17.9 -0.5% 106,248 191,919,710
2024-01-02 18.12 18.37 17.95 17.99 -2.6% 117,279 212,564,145

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

хЫ╜чЫ╛щЗПхнР 688027

近半年

STчЩ╛хИй 603959

2024年至今

щ╛Щц║РчФ╡хКЫ 001289

2023年全年

хБех╕ЖчФЯчЙй 300529

近三个月

хНОшП▒щТвщУБ 000932

2023年全年

шИкф║ЪчзСцКА 688510

2023年全年

ц░╕цЭ░цЦ░цЭР 603271

2023年全年

хдкщТвф╕НщФИ 000825

2024年一季度

хРИхпМф╕нхЫ╜ 603122

2024年一季度

хдйцЩЯцЦ░цЭР 300169

2022-2023两年

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
区块链
虚拟现实
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

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