ф╕нщймф╝ахКи 603767

数据更新至:

添加到对比分析

17.52 -5.71%

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

17.52
-5.71% -1.06
18.39
开盘价
19.49
最高价
17.2
最低价
299,451
成交量
数据更新至: 2025-03-25

技术指标

18.40
MA5 (5日均线)
16.91
MA10 (10日均线)
15.71
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 18.39 19.49 17.2 17.52 -5.71% 299,451 550,710,902
2025-03-24 19.18 19.91 18.39 18.58 -9.06% 441,753 827,678,557
2025-03-21 19.98 20.43 19.11 20.43 +10.02% 652,797 1,301,152,153
2025-03-20 16.77 18.57 16.67 18.57 +10.01% 168,106 302,176,925
2025-03-19 16 17.51 15.87 16.88 +4.2% 434,666 727,038,961
2025-03-18 15.68 16.42 15.3 16.2 +3.32% 395,336 625,358,719
2025-03-17 16.34 16.59 15.59 15.68 -0.19% 488,280 783,325,795
2025-03-14 14.06 15.71 13.55 15.71 +10.01% 273,139 410,725,493
2025-03-13 15.08 15.48 14.03 14.28 -6.42% 209,054 304,925,945
2025-03-12 15.4 15.59 15.18 15.26 -1.55% 213,400 327,711,858
2025-03-11 14.66 15.99 14.59 15.5 +3.26% 260,230 398,669,610
2025-03-10 14.68 15.24 14.45 15.01 +2.39% 233,068 345,236,390
2025-03-07 14.6 15.09 14.44 14.66 -0.61% 194,628 285,949,390
2025-03-06 14.74 15.4 14.62 14.75 -0.87% 318,506 475,130,378
2025-03-05 13.95 15.55 13.95 14.88 +3.98% 315,818 462,549,604
2025-03-04 13.59 14.85 13.42 14.31 +3.7% 270,890 388,998,420
2025-03-03 13.8 14.29 13.47 13.8 -0.93% 214,985 296,945,156
2025-02-28 13.83 14.31 13.28 13.93 +0.22% 294,070 406,705,907
2025-02-27 14.45 14.66 13.61 13.9 -3.47% 321,233 451,307,174
2025-02-26 13.14 14.4 13.1 14.4 +10.01% 270,578 375,447,606
2025-02-25 12.87 13.2 12.77 13.09 +0.77% 110,121 143,996,649
2025-02-24 13.27 13.36 12.93 12.99 -1.52% 134,795 176,788,742
2025-02-21 12.96 13.46 12.91 13.19 +1.15% 178,476 234,683,795
2025-02-20 13.1 13.21 12.88 13.04 -2.76% 185,373 242,373,362
2025-02-19 12.48 13.76 12.41 13.41 +4.2% 352,041 460,596,934
2025-02-18 11.98 13.23 11.92 12.87 +6.98% 290,150 375,203,706
2025-02-17 11.87 12.04 11.87 12.03 +1.09% 38,896 46,505,424
2025-02-14 11.98 12.15 11.84 11.9 -0.83% 43,313 51,946,721
2025-02-13 12.25 12.42 11.98 12 -2.36% 55,838 67,941,741
2025-02-12 12.1 12.35 11.98 12.29 +2.08% 79,216 96,627,530
2025-02-11 12.12 12.14 11.95 12.04 -0.58% 36,170 43,497,347
2025-02-10 11.95 12.13 11.9 12.11 +0.25% 50,628 60,904,342
2025-02-07 12.13 12.21 11.93 12.08 -0.33% 60,979 73,720,844
2025-02-06 11.71 12.14 11.61 12.12 +3.41% 53,469 64,030,218
2025-02-05 11.49 11.75 11.49 11.72 +2% 29,371 34,215,189
2025-01-27 11.76 11.88 11.43 11.49 -2.21% 36,848 42,614,353
2025-01-24 11.54 11.77 11.4 11.75 +2.17% 45,202 52,590,593
2025-01-23 11.69 11.81 11.35 11.5 -0.86% 54,139 63,228,605
2025-01-22 11.67 11.85 11.54 11.6 -1.44% 34,612 40,527,113
2025-01-21 11.84 11.97 11.61 11.77 +0.68% 33,401 39,331,505
2025-01-20 11.73 11.84 11.58 11.69 +0.52% 38,435 44,962,644
2025-01-17 11.53 12.35 11.5 11.63 +0.43% 61,158 72,440,910
2025-01-16 11.69 11.98 11.5 11.58 -0.43% 42,067 49,132,856
2025-01-15 11.66 11.78 11.54 11.63 -0.26% 43,972 51,198,689
2025-01-14 11.03 11.67 11.03 11.66 +5.71% 69,579 79,627,679
2025-01-13 10.67 11.2 10.56 11.03 +1.85% 51,735 56,590,289
2025-01-10 11.16 11.36 10.81 10.83 -2.87% 58,360 64,957,440
2025-01-09 10.87 11.38 10.74 11.15 +2.48% 76,705 85,198,895
2025-01-08 10.67 10.97 10.34 10.88 +1.02% 51,596 55,103,474
2025-01-07 10.66 10.77 10.46 10.77 +2.87% 40,893 43,400,729
2025-01-06 10.52 10.68 10.18 10.47 -1.13% 39,855 41,742,158
2025-01-03 11.41 11.49 10.57 10.59 -7.02% 76,498 83,472,687
2025-01-02 11.73 11.93 11.24 11.39 -3.31% 68,853 79,410,284
2024-12-31 12.3 12.38 11.74 11.78 -4.31% 69,137 82,675,364
2024-12-30 12.8 12.93 12.28 12.31 -4.35% 80,211 100,143,242
2024-12-27 13.03 13.25 12.81 12.87 +0.16% 111,620 144,782,908
2024-12-26 12.59 12.98 12.37 12.85 +0.47% 134,692 171,965,150
2024-12-25 12.9 13.1 12.5 12.79 +1.27% 209,830 268,654,144
2024-12-24 11.66 12.63 11.59 12.63 +10.02% 78,031 97,455,133
2024-12-23 12.35 12.38 11.47 11.48 -7.04% 70,686 83,409,946
2024-12-20 12.1 12.52 12.1 12.35 +1.65% 53,632 66,107,367
2024-12-19 12.06 12.24 12 12.15 -0.41% 40,403 48,991,598
2024-12-18 12.25 12.38 12.03 12.2 -0.16% 41,776 51,035,958
2024-12-17 12.68 12.85 12.21 12.22 -4.38% 51,710 64,219,597
2024-12-16 12.86 12.95 12.68 12.78 -0.62% 47,666 60,966,622
2024-12-13 13.26 13.26 12.86 12.86 -3.02% 82,465 107,306,068
2024-12-12 13.4 13.52 13.13 13.26 -1.92% 75,333 99,921,536
2024-12-11 13.54 13.54 13.26 13.52 -0.37% 82,378 110,293,264
2024-12-10 13.8 13.84 13.52 13.57 +0.89% 145,957 199,746,548
2024-12-09 13.48 13.67 13.33 13.45 -1.54% 99,088 133,327,258
2024-12-06 13.77 13.97 13.45 13.66 +0.74% 164,598 225,519,048
2024-12-05 13.78 13.85 13.35 13.56 +0.44% 125,834 170,305,999
2024-12-04 13.32 13.79 13.23 13.5 +1.43% 155,307 210,281,894
2024-12-03 13.56 13.56 13.1 13.31 -1.84% 128,017 170,978,055
2024-12-02 12.67 13.9 12.61 13.56 +7.28% 220,046 293,526,378
2024-11-29 12.17 12.81 12.07 12.64 +3.69% 95,244 118,901,306
2024-11-28 12.35 12.35 12.16 12.19 -1.3% 40,789 49,873,188
2024-11-27 12.05 12.35 11.79 12.35 +1.23% 51,410 61,858,603
2024-11-26 12.4 12.58 12.18 12.2 -2.4% 57,932 71,443,643
2024-11-25 12.16 12.58 12.14 12.5 +2.04% 61,273 75,756,809
2024-11-22 12.86 13.03 12.23 12.25 -4.52% 75,791 95,888,834
2024-11-21 12.84 13.2 12.74 12.83 -1.23% 74,498 96,389,559
2024-11-20 12.45 13.1 12.32 12.99 +4.09% 97,654 125,007,332
2024-11-19 12.07 12.48 12.03 12.48 +3.4% 64,292 78,897,901
2024-11-18 12.59 12.7 11.89 12.07 -4.28% 80,263 97,812,148
2024-11-15 13 13.2 12.6 12.61 -2.55% 69,623 89,694,119
2024-11-14 13.64 13.64 12.9 12.94 -4.36% 65,831 87,396,458
2024-11-13 13.55 13.8 13.2 13.53 -0.15% 82,643 111,257,938
2024-11-12 14.2 14.2 13.41 13.55 -3.97% 132,030 181,755,056
2024-11-11 13.59 14.13 13.32 14.11 +2.1% 197,972 274,862,887
2024-11-08 13.4 14.47 13.11 13.82 +3.91% 254,993 351,103,092
2024-11-07 13.33 13.42 13.01 13.3 -2.06% 174,874 230,674,097
2024-11-06 13.65 14.13 13.5 13.58 -4.3% 264,831 365,093,579
2024-11-05 13.35 14.81 12.79 14.19 +5.42% 433,710 584,473,159
2024-11-04 12.62 13.46 12.62 13.46 +9.97% 322,722 425,316,433
2024-11-01 11.8 12.74 11.66 12.24 +3.73% 237,537 289,091,060
2024-10-31 11.55 11.88 11.48 11.8 +1.81% 103,804 121,961,864
2024-10-30 11.35 11.76 11.28 11.59 +1.31% 92,346 106,389,735
2024-10-29 11.75 11.84 11.41 11.44 -2.56% 79,020 91,741,699
2024-10-28 11.5 11.74 11.47 11.74 +1.65% 69,597 80,915,398
2024-10-25 11.35 11.55 11.33 11.55 +1.76% 67,855 77,980,291
2024-10-24 11.45 11.63 11.34 11.35 -1.73% 66,573 76,240,107
2024-10-23 11.69 11.76 11.43 11.55 -1.45% 95,621 110,942,295
2024-10-22 11.25 12.11 11.15 11.72 +4.18% 157,321 182,495,601
2024-10-21 11.2 11.31 11.12 11.25 +0.54% 79,091 88,619,127
2024-10-18 10.9 11.28 10.89 11.19 +2.38% 79,973 89,023,956
2024-10-17 11.06 11.17 10.9 10.93 -1.26% 48,471 53,606,418
2024-10-16 11.12 11.23 11 11.07 -1.86% 56,699 62,884,645
2024-10-15 11.49 11.49 11.2 11.28 -2.17% 81,001 91,624,148
2024-10-14 11.11 11.54 11.05 11.53 -0.77% 130,743 147,527,060
2024-10-11 11.2 12.3 10.71 11.62 +3.94% 182,363 213,170,119
2024-10-10 11.06 11.48 10.98 11.18 +0.18% 74,247 83,288,079
2024-10-09 12.22 12.22 11.16 11.16 -10% 105,165 121,216,944
2024-10-08 13.03 13.1 11.7 12.4 +4.11% 191,562 238,785,891
2024-09-30 11.35 11.98 11 11.91 +8.27% 162,206 187,558,468
2024-09-27 10.68 11 10.6 11 +4.07% 60,784 65,837,888
2024-09-26 10.14 10.57 10.12 10.57 +3.32% 60,980 63,580,853
2024-09-25 10.2 10.44 10.18 10.23 +0.69% 46,757 48,209,624
2024-09-24 9.9 10.16 9.8 10.16 +3.04% 43,103 43,147,230
2024-09-23 9.83 9.87 9.72 9.86 +0.41% 18,643 18,292,443
2024-09-20 9.87 9.9 9.77 9.82 -0.61% 17,030 16,725,580
2024-09-19 9.66 9.93 9.66 9.88 +2.28% 30,703 30,121,112
2024-09-18 9.66 9.74 9.47 9.66 0% 18,972 18,198,423
2024-09-13 9.9 9.93 9.66 9.66 -2.13% 26,319 25,640,919
2024-09-12 9.98 10.16 9.86 9.87 -1.79% 27,459 27,530,776
2024-09-11 10.13 10.19 9.98 10.05 -0.4% 17,585 17,697,345
2024-09-10 10.1 10.15 9.86 10.09 +0.3% 23,791 23,818,298
2024-09-09 9.99 10.1 9.83 10.06 +0.3% 21,044 21,082,723
2024-09-06 10.3 10.3 10.02 10.03 -2.62% 28,012 28,395,291
2024-09-05 10.25 10.38 10.25 10.3 0% 21,944 22,648,709
2024-09-04 10.22 10.37 10.18 10.3 +0.68% 29,408 30,258,517
2024-09-03 10.1 10.3 10.08 10.23 +1.09% 25,038 25,585,568
2024-09-02 10.25 10.35 10.11 10.12 -1.65% 29,497 30,206,983
2024-08-30 10.13 10.43 10.08 10.29 +1.18% 42,608 43,956,751
2024-08-29 9.91 10.19 9.91 10.17 +1.7% 34,092 34,430,880
2024-08-28 9.78 10.12 9.78 10 +1.11% 31,844 31,822,268
2024-08-27 9.95 10.17 9.85 9.89 -1.2% 27,403 27,319,254
2024-08-26 9.91 10.05 9.85 10.01 +1.42% 24,977 24,917,971
2024-08-23 9.92 9.95 9.71 9.87 +0.1% 24,705 24,295,004
2024-08-22 10.23 10.36 9.85 9.86 -3.62% 41,321 41,477,203
2024-08-21 10.03 10.49 10.01 10.23 +1.29% 46,734 47,930,918
2024-08-20 10.15 10.24 9.95 10.1 -1.08% 34,756 34,883,537
2024-08-19 10.42 10.47 10.2 10.21 -2.02% 36,147 37,240,347
2024-08-16 10.47 10.52 10.39 10.42 -0.1% 25,720 26,893,846
2024-08-15 10.31 10.5 10.19 10.43 +1.16% 34,204 35,568,891
2024-08-14 10.39 10.41 10.26 10.31 -0.19% 23,410 24,204,071
2024-08-13 10.3 10.4 10.16 10.33 +0.19% 20,572 21,124,066
2024-08-12 10.57 10.61 10.26 10.31 -2.27% 27,147 28,068,328
2024-08-09 10.69 10.83 10.54 10.55 -1.4% 26,710 28,463,064
2024-08-08 10.77 10.85 10.56 10.7 -1.38% 35,453 37,835,629
2024-08-07 10.86 11.01 10.84 10.85 -0.09% 25,430 27,713,263
2024-08-06 10.86 10.99 10.72 10.86 +0.93% 33,902 36,665,301
2024-08-05 11.01 11.2 10.75 10.76 -3.41% 48,952 53,676,704
2024-08-02 11.39 11.39 11.13 11.14 -2.54% 53,975 60,823,655
2024-08-01 11.2 11.66 11.19 11.43 +1.24% 94,484 107,895,461
2024-07-31 10.75 11.38 10.73 11.29 +4.93% 83,250 93,018,565
2024-07-30 10.94 10.95 10.68 10.76 -0.92% 41,228 44,404,842
2024-07-29 10.8 10.94 10.71 10.86 +0.09% 30,244 32,823,521
2024-07-26 10.7 10.86 10.61 10.85 +2.94% 45,327 48,834,991
2024-07-25 10.55 10.71 10.41 10.54 -1.31% 32,506 34,312,667
2024-07-24 11.05 11.16 10.59 10.68 -4.39% 57,102 61,741,374
2024-07-23 11.4 11.46 11.16 11.17 -1.5% 45,933 51,988,828
2024-07-22 11.23 11.5 11.18 11.34 +0.98% 46,528 52,729,922
2024-07-19 11.19 11.31 11.16 11.23 -1.14% 45,522 51,121,014
2024-07-18 11.25 11.53 11.15 11.36 +1.61% 55,731 63,400,133
2024-07-17 11.38 11.38 11.15 11.18 -2.02% 38,366 43,262,170
2024-07-16 11.5 11.55 11.36 11.41 -1.81% 41,815 47,815,151
2024-07-15 11.68 11.88 11.29 11.62 -0.51% 56,437 64,984,173
2024-07-12 11.88 11.88 11.63 11.68 -1.68% 44,079 51,687,603
2024-07-11 11.79 11.95 11.7 11.88 +2.41% 63,073 74,633,487
2024-07-10 11.58 11.85 11.52 11.6 -0.34% 42,656 49,913,530
2024-07-09 11.59 11.73 11.23 11.64 +0.34% 64,272 73,891,336
2024-07-08 12 12 11.55 11.6 -3.97% 43,716 51,369,654
2024-07-05 12.03 12.37 11.61 12.08 -0.17% 65,560 78,513,296
2024-07-04 12.2 12.35 12.01 12.1 +0.17% 46,567 56,583,670
2024-07-03 12.25 12.41 12.07 12.08 -2.34% 44,673 54,381,807
2024-07-02 12.11 12.61 12 12.37 +2.15% 72,371 88,950,028
2024-07-01 12.14 12.21 11.9 12.11 +0.17% 39,740 47,911,295
2024-06-28 12.05 12.26 11.99 12.09 +0.5% 45,107 54,771,274
2024-06-27 12.25 12.35 12.03 12.03 -2.83% 45,149 55,026,100
2024-06-26 12.59 12.6 12 12.38 -0.16% 85,832 104,867,922
2024-06-25 11.76 12.94 11.61 12.4 +5.44% 117,088 144,764,028
2024-06-24 12.4 12.44 11.55 11.76 -5.16% 76,131 90,982,872
2024-06-21 12.39 12.57 12.12 12.4 -1.35% 57,169 70,680,902
2024-06-20 13.2 13.32 12.48 12.57 -5.49% 108,850 140,464,538
2024-06-19 12.9 13.47 12.81 13.3 +2.31% 131,884 174,313,365
2024-06-18 12.8 13.07 12.78 13 +0.62% 82,267 106,503,900
2024-06-17 12.76 13.02 12.67 12.92 +0.23% 72,616 93,537,648
2024-06-14 13.03 13.12 12.68 12.89 -2.2% 100,406 128,403,038
2024-06-13 13.44 13.5 13.16 13.18 -2.01% 110,411 146,462,396
2024-06-12 13.2 14.06 13.03 13.45 +1.2% 183,056 248,495,661
2024-06-11 12.62 13.55 12.29 13.29 +2% 148,001 190,631,089
2024-06-07 12.86 13.2 12.3 13.03 +4.24% 172,721 221,494,460
2024-06-06 13.37 13.48 12.38 12.5 -7.48% 176,754 227,067,024
2024-06-05 13.81 13.96 13.38 13.51 +0.07% 280,447 383,932,217
2024-06-04 12.17 13.5 12.03 13.5 +10.02% 116,163 155,298,653
2024-06-03 12.39 12.53 12.14 12.27 -0.97% 47,988 59,041,058
2024-05-31 12.4 12.65 12.32 12.39 +0.57% 69,151 86,297,325
2024-05-30 12.08 12.38 11.95 12.32 +1.23% 50,317 61,710,697
2024-05-29 12 12.25 12 12.17 +1.08% 39,468 47,883,742
2024-05-28 12.43 12.43 12 12.04 -3.22% 43,870 53,212,071
2024-05-27 12.37 12.44 12.03 12.44 +0.81% 46,742 57,140,440
2024-05-24 12.72 12.72 12.33 12.34 -1.75% 42,840 53,289,292
2024-05-23 12.88 12.94 12.54 12.56 -2.48% 51,096 64,721,332
2024-05-22 13 13.08 12.82 12.88 -1.68% 33,436 43,155,891
2024-05-21 13.21 13.23 13 13.1 -0.83% 38,188 49,987,045
2024-05-20 13.21 13.33 13.09 13.21 0% 44,929 59,338,334
2024-05-17 13.25 13.25 13.08 13.21 -0.9% 52,464 68,968,851
2024-05-16 13.34 13.44 13.29 13.33 +0.68% 36,356 48,558,382
2024-05-15 13.37 13.52 13.2 13.24 -1.56% 39,020 52,045,038
2024-05-14 13.4 13.63 13.3 13.45 +1.2% 43,346 58,402,027
2024-05-13 13.7 13.71 13.2 13.29 -3.77% 64,856 86,754,816
2024-05-10 14.33 14.36 13.72 13.81 -2.61% 63,511 88,213,517
2024-05-09 14.23 14.31 14.15 14.18 0% 41,515 58,993,728
2024-05-08 14.48 14.48 14.15 14.18 -2.34% 48,440 69,115,777
2024-05-07 14.43 14.56 14.3 14.52 +0.14% 54,480 78,806,716
2024-05-06 14.57 14.66 14.44 14.5 +1.05% 56,411 81,947,210
2024-04-30 14.76 14.85 14.21 14.35 -0.55% 86,441 125,062,464
2024-04-29 14.1 14.56 14.1 14.43 +3.44% 82,199 118,214,718
2024-04-26 13.83 14.03 13.7 13.95 +1.16% 53,802 75,024,966
2024-04-25 13.96 13.98 13.72 13.79 -0.72% 52,097 72,133,935
2024-04-24 13.62 13.9 13.57 13.89 +2.66% 65,035 89,648,094
2024-04-23 13.38 13.68 13.26 13.53 +2.19% 68,936 92,962,620
2024-04-22 13.38 13.53 13.09 13.24 -1.85% 43,201 57,457,058
2024-04-19 13.38 13.55 13.21 13.49 +0.67% 66,506 89,201,521
2024-04-18 13.38 13.79 13.31 13.4 -1.18% 87,931 119,218,628
2024-04-17 12.76 13.57 12.7 13.56 +9.89% 115,416 153,863,557
2024-04-16 13.71 13.71 12.34 12.34 -9.99% 88,785 113,386,991
2024-04-15 14.44 14.63 13.1 13.71 -5.58% 75,108 104,321,340
2024-04-12 14.72 15.12 14.41 14.52 -2.35% 60,194 88,671,755
2024-04-11 14.5 15.18 14.36 14.87 +0.88% 79,150 116,913,363
2024-04-10 15.18 15.22 14.32 14.74 -3.15% 85,906 126,544,446
2024-04-09 14.6 15.3 14.52 15.22 +3.4% 103,766 155,917,175
2024-04-08 14.42 15.3 14.26 14.72 +2.22% 97,607 144,995,764
2024-04-03 14.83 14.88 14.13 14.4 -2.9% 67,541 97,068,891
2024-04-02 15.3 15.3 14.7 14.83 -3.07% 77,813 115,973,146
2024-04-01 15.09 15.37 15.09 15.3 +1.53% 76,795 117,154,293
2024-03-29 14.9 15.25 14.7 15.07 +1.14% 78,544 117,337,933
2024-03-28 14.39 15.09 14.36 14.9 +3.47% 102,899 152,622,848
2024-03-27 15.73 15.74 14.38 14.4 -8.4% 126,893 189,788,861
2024-03-26 15 15.85 14.97 15.72 +3.69% 147,182 228,662,088
2024-03-25 15.81 15.95 15.1 15.16 -4.47% 120,141 187,453,416
2024-03-22 16.39 16.39 15.8 15.87 -3.05% 132,095 210,890,961
2024-03-21 16.55 16.66 16.31 16.37 -1.33% 106,766 175,772,681
2024-03-20 16.48 16.73 16.34 16.59 +0.61% 117,420 194,414,007
2024-03-19 17.05 17.05 16.48 16.49 -3.62% 187,397 312,926,781
2024-03-18 17.02 17.22 16.85 17.11 -0.58% 241,260 411,149,615
2024-03-15 16.52 17.35 16.2 17.21 +2.5% 344,730 581,863,758
2024-03-14 16.18 16.94 15.75 16.79 +4.61% 306,458 500,847,506
2024-03-13 16 16.25 15.76 16.05 +0.12% 173,705 278,298,144
2024-03-12 15.69 16.1 15.5 16.03 +3.09% 198,994 315,450,038
2024-03-11 15.2 15.55 15.04 15.55 +0.39% 126,499 194,354,781
2024-03-08 15.3 15.63 15.12 15.49 +0.13% 131,808 203,136,589
2024-03-07 16.5 16.67 15.46 15.47 -5.56% 223,588 356,030,298
2024-03-06 15.93 16.53 15.9 16.38 +3.08% 223,257 363,609,044
2024-03-05 16.02 16.25 15.65 15.89 -2.99% 192,241 306,278,328
2024-03-04 16.45 16.53 16 16.38 -1.97% 229,131 372,396,801
2024-03-01 16.54 16.94 16.22 16.71 +3.79% 396,098 656,633,093
2024-02-29 14.4 16.14 14.36 16.1 +6.55% 311,566 484,556,410
2024-02-28 16.6 16.9 15.11 15.11 -10.01% 330,119 531,058,592
2024-02-27 16.2 16.88 15.88 16.79 +1.94% 337,202 558,437,862
2024-02-26 16.82 17.49 16.22 16.47 -1.96% 441,948 743,134,896
2024-02-23 15.51 17.36 15.32 16.8 +6.46% 494,200 795,748,313
2024-02-22 14.7 15.82 14.43 15.78 +6.48% 422,647 643,289,988
2024-02-21 14.38 16.22 14.21 14.82 -1.33% 524,491 798,043,924
2024-02-20 14.14 15.02 14.13 15.02 +10.04% 475,028 701,266,768
2024-02-19 12.93 13.72 12.66 13.65 +4.52% 325,016 435,153,107
2024-02-08 12.25 13.45 11.65 13.06 +1.08% 368,729 459,439,128
2024-02-07 13.75 14.11 12.92 12.92 -9.97% 352,257 471,293,238
2024-02-06 14.35 15.41 14.35 14.35 -9.97% 384,222 558,460,226
2024-02-05 18.8 19.27 15.94 15.94 -9.99% 653,324 1,178,659,778
2024-02-02 17.6 17.71 14.73 17.71 +10% 558,470 906,002,612
2024-02-01 14.31 16.1 14.24 16.1 +9.97% 373,157 580,541,833
2024-01-31 12.94 14.64 12.76 14.64 +9.99% 334,935 463,921,466
2024-01-30 12.16 13.31 11.92 13.31 +10% 123,137 161,970,331
2024-01-29 12.47 12.57 12.01 12.1 -2.89% 36,143 44,006,561
2024-01-26 12.54 12.68 12.42 12.46 -0.95% 47,807 59,974,634
2024-01-25 12.21 12.6 12.05 12.58 +3.03% 69,627 86,521,748
2024-01-24 12.04 12.29 11.72 12.21 +1.41% 51,520 62,232,557
2024-01-23 11.93 12.09 11.77 12.04 +0.33% 40,318 48,242,408
2024-01-22 12.82 12.85 11.85 12 -5.88% 45,303 55,759,297
2024-01-19 12.97 13.07 12.75 12.75 -1.62% 32,125 41,370,186
2024-01-18 12.94 13.05 12.5 12.96 +0.08% 56,599 72,017,337
2024-01-17 13.29 13.32 12.95 12.95 -2.78% 43,495 56,971,770
2024-01-16 13.5 13.5 13.06 13.32 -1.26% 56,417 74,583,647
2024-01-15 13.66 13.73 13.4 13.49 -1.89% 48,204 65,222,459
2024-01-12 14.25 14.25 13.75 13.75 -3.51% 68,896 96,036,391
2024-01-11 13.81 14.3 13.81 14.25 +1.21% 64,264 90,847,335
2024-01-10 14.5 14.6 14.01 14.08 -4.99% 91,148 129,638,393
2024-01-09 14.42 15.51 14.41 14.82 +1.44% 127,122 190,656,574
2024-01-08 14.25 15.16 13.92 14.61 +1.81% 124,449 182,670,972
2024-01-05 14.8 15.03 14.3 14.35 -3.11% 77,716 113,433,333
2024-01-04 15.2 15.25 14.8 14.81 -2.37% 68,653 102,540,501
2024-01-03 15.52 15.52 14.82 15.17 -2.07% 120,327 181,245,188
2024-01-02 15.43 15.58 15.18 15.49 +0.65% 144,764 223,046,168

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

шИкхдйцЩ║шгЕ 300455

2022-2023两年

хОжщЧиф┐бш╛╛ 000701

近期数据

ч┐▒цН╖чзСцКА-U 688220

2022-2023两年

хНГщЗСшНпф╕Ъ 600479

2022-2023两年

хо╣хдзцДЯхЕЙ 300576

2023年全年

хееч┐ФшНпф╕Ъ 603229

近半年

ф╕нхпЖцОзшВб 300470

近期数据

хНЧф║мхХЖцЧЕ 600250

近期数据

ф╕ЙчОпщЫЖхЫв 300408

2024年一季度

шЛ▒ хКЫ чЙ╣ 000635

2023年全年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
光伏产业
储能电池
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

近半年
生物医药
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
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