ф║дцОзчзСцКА 688015

数据更新至:

添加到对比分析

20.53 +2.04%

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

20.53
+2.04% +0.41
20
开盘价
20.58
最高价
19.9
最低价
11,600
成交量
数据更新至: 2025-03-25

技术指标

20.60
MA5 (5日均线)
20.86
MA10 (10日均线)
21.00
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 20 20.58 19.9 20.53 +2.04% 11,600 23,561,051
2025-03-24 20.43 20.59 19.51 20.12 -1.52% 19,286 38,575,627
2025-03-21 20.76 20.88 20.3 20.43 -2.48% 14,185 29,174,175
2025-03-20 21.08 21.23 20.8 20.95 -0.19% 10,284 21,592,289
2025-03-19 21.11 21.29 20.88 20.99 -0.47% 20,315 42,908,192
2025-03-18 21.05 21.29 20.84 21.09 +0.33% 12,272 25,927,843
2025-03-17 21.59 21.59 20.96 21.02 -1.64% 18,405 38,947,069
2025-03-14 20.96 21.4 20.7 21.37 +1.47% 17,468 36,820,291
2025-03-13 21.09 21.26 20.66 21.06 +0.33% 25,672 53,915,523
2025-03-12 21.88 21.88 20.89 20.99 -3.32% 32,755 69,558,862
2025-03-11 21.7 21.97 21.4 21.71 -0.73% 17,044 36,901,906
2025-03-10 21.62 22.03 21.48 21.87 +1.77% 23,700 51,775,326
2025-03-07 21.25 21.82 21.25 21.49 0% 18,250 39,365,694
2025-03-06 21.04 21.72 20.81 21.49 +2.58% 32,283 68,935,368
2025-03-05 21.16 21.16 20.62 20.95 -0.62% 18,306 38,162,658
2025-03-04 20.5 21.19 20.38 21.08 +2.03% 18,612 39,049,737
2025-03-03 20.38 21.15 20.26 20.66 +0.98% 23,920 49,818,563
2025-02-28 21.18 21.2 20.35 20.46 -2.39% 22,272 46,013,828
2025-02-27 20.88 21.3 20.45 20.96 +1.26% 26,369 54,942,725
2025-02-26 20.44 20.88 20.44 20.7 +0.58% 17,040 35,299,343
2025-02-25 20.28 20.73 20.03 20.58 +1.38% 22,163 45,445,850
2025-02-24 20.51 20.55 20.11 20.3 -0.83% 21,060 42,772,809
2025-02-21 19.81 20.9 19.64 20.47 +3.33% 37,277 75,875,428
2025-02-20 19.79 19.96 19.62 19.81 +0.56% 11,409 22,603,434
2025-02-19 19.26 19.76 19.19 19.7 +2.6% 11,917 23,378,492
2025-02-18 20 20 19.14 19.2 -3.52% 15,300 29,900,977
2025-02-17 19.65 20.08 19.65 19.9 +1.32% 15,618 31,086,872
2025-02-14 19.84 19.84 19.35 19.64 +0.41% 10,363 20,284,601
2025-02-13 19.9 20.18 19.5 19.56 -1.81% 13,643 26,949,822
2025-02-12 19.66 20.25 19.5 19.92 +1.48% 21,205 42,252,461
2025-02-11 19.75 19.89 19.47 19.63 -0.71% 12,645 24,804,679
2025-02-10 19.8 19.8 19.5 19.77 +0.87% 11,276 22,192,477
2025-02-07 19.8 19.91 19.4 19.6 -0.41% 20,263 39,913,516
2025-02-06 19.16 19.7 19.05 19.68 +2.18% 11,210 21,850,811
2025-02-05 18.8 19.45 18.7 19.26 +2.99% 14,567 27,910,604
2025-01-27 19.18 19.28 18.7 18.7 -2.25% 11,051 20,939,320
2025-01-24 18.58 19.26 18.43 19.13 +3.52% 13,698 25,870,420
2025-01-23 18.54 18.93 18.42 18.48 +0.87% 13,463 25,111,190
2025-01-22 18.54 18.54 18.2 18.32 -0.7% 9,076 16,624,878
2025-01-21 18.75 18.82 18.28 18.45 -0.75% 9,254 17,083,853
2025-01-20 18.47 18.8 18.47 18.59 +0.43% 14,839 27,685,301
2025-01-17 18.4 18.62 18.25 18.51 +0.11% 8,139 15,003,944
2025-01-16 18.82 18.98 18.35 18.49 -0.7% 11,521 21,501,189
2025-01-15 18.69 18.69 18.38 18.62 +0.22% 8,795 16,290,655
2025-01-14 17.8 18.63 17.63 18.58 +5.39% 16,433 30,077,873
2025-01-13 17.47 18.1 17.21 17.63 -0.62% 8,278 14,564,781
2025-01-10 18.35 18.54 17.71 17.74 -3.53% 10,453 18,945,058
2025-01-09 18.12 18.59 18.05 18.39 +0.55% 9,021 16,589,330
2025-01-08 18.38 18.46 17.64 18.29 -0.49% 12,225 22,065,795
2025-01-07 18.55 18.59 17.93 18.38 +2.68% 7,969 14,463,058
2025-01-06 18.33 18.63 17.71 17.9 -2.51% 12,508 22,572,639
2025-01-03 19.08 19.19 18.32 18.36 -3.22% 12,926 24,172,030
2025-01-02 19.83 19.83 18.76 18.97 -4.34% 17,667 34,067,764
2024-12-31 20.89 20.89 19.78 19.83 -4.71% 22,889 46,091,959
2024-12-30 20.72 21.18 20.46 20.81 +0.1% 18,024 37,694,235
2024-12-27 20.93 21.7 20.4 20.79 +1.37% 24,916 52,535,029
2024-12-26 20.27 20.78 20.15 20.51 +1.33% 12,190 25,111,071
2024-12-25 20.38 20.48 19.81 20.24 -0.54% 16,449 33,101,380
2024-12-24 19.96 21.04 19.96 20.35 +2.73% 27,214 55,993,580
2024-12-23 20.5 20.63 19.71 19.81 -3.93% 16,985 33,999,752
2024-12-20 20.33 20.81 20.23 20.62 +1.13% 11,136 22,922,891
2024-12-19 20.06 20.45 19.93 20.39 +0.34% 12,239 24,641,727
2024-12-18 20.54 20.54 19.82 20.32 -0.05% 15,693 31,735,601
2024-12-17 21 21.2 20.31 20.33 -3.83% 16,356 33,756,677
2024-12-16 21.41 21.41 20.94 21.14 -1.31% 13,593 28,763,957
2024-12-13 22.2 22.2 21.13 21.42 -2.5% 22,180 47,757,213
2024-12-12 22.23 22.23 21.61 21.97 -1.17% 21,389 46,766,462
2024-12-11 22.35 22.44 21.86 22.23 +0.23% 17,037 37,696,437
2024-12-10 22.93 22.93 22.12 22.18 +0.27% 22,397 50,283,679
2024-12-09 22.27 22.43 21.73 22.12 -1.12% 16,314 36,084,813
2024-12-06 22.74 22.77 22.1 22.37 -0.71% 20,499 46,015,431
2024-12-05 21.66 22.86 21.66 22.53 +4.06% 26,156 58,472,265
2024-12-04 22.58 22.59 21.42 21.65 -2.74% 20,251 44,439,013
2024-12-03 22.6 22.65 21.92 22.26 -1.85% 21,670 48,206,183
2024-12-02 22.07 22.95 22.07 22.68 +2.76% 27,621 62,584,120
2024-11-29 21.49 22.35 21.15 22.07 +2.03% 24,061 52,570,469
2024-11-28 21.77 22.5 21.62 21.63 -0.55% 26,392 58,163,494
2024-11-27 20.94 21.8 20.3 21.75 +2.84% 22,767 47,796,553
2024-11-26 21.1 22 21.08 21.15 -0.42% 17,768 38,215,111
2024-11-25 20.6 21.26 20.55 21.24 +1.34% 16,304 33,963,497
2024-11-22 22.26 22.29 20.96 20.96 -5.76% 26,895 58,170,409
2024-11-21 22.11 22.5 21.9 22.24 -0.4% 26,507 58,840,797
2024-11-20 21.5 22.38 21.35 22.33 +4.64% 46,287 102,068,313
2024-11-19 20.3 21.34 20.04 21.34 +6.22% 32,459 67,232,175
2024-11-18 20.98 20.98 19.76 20.09 -2.24% 23,646 47,714,697
2024-11-15 21.19 21.53 20.5 20.55 -3.02% 25,173 52,616,104
2024-11-14 22.06 22.13 21.15 21.19 -3.73% 21,796 47,057,419
2024-11-13 21.9 22.06 21.29 22.01 -0.18% 35,113 76,123,742
2024-11-12 23.82 23.87 21.59 22.05 -6.41% 61,893 139,419,259
2024-11-11 22.17 24.36 21.96 23.56 +8.97% 73,337 170,839,026
2024-11-08 21.1 22.17 21.1 21.62 +2.46% 38,295 82,785,056
2024-11-07 21.3 21.41 20.68 21.1 -1.63% 38,976 81,987,849
2024-11-06 21.5 22.63 21.2 21.45 +2.98% 67,558 148,431,530
2024-11-05 20.3 21.09 19.88 20.83 +4.25% 42,252 87,239,647
2024-11-04 19.01 20.3 18.82 19.98 +6.16% 39,989 78,804,000
2024-11-01 20.08 20.3 18.78 18.82 -6.27% 39,438 75,937,912
2024-10-31 19.66 21.01 19.4 20.08 +3.24% 43,575 88,102,987
2024-10-30 19.18 20.05 18.9 19.45 +1.46% 31,358 61,336,161
2024-10-29 19.97 20.09 19.1 19.17 -4.01% 32,721 64,007,577
2024-10-28 19.85 20.37 19.8 19.97 -0.45% 31,762 63,710,162
2024-10-25 19.6 20.2 19.59 20.06 +2.35% 35,890 71,454,157
2024-10-24 19.56 20.02 19.33 19.6 +0.26% 27,785 54,622,847
2024-10-23 19.57 20.1 19.2 19.55 -0.31% 34,783 68,514,508
2024-10-22 19.75 20.41 19.31 19.61 +0.05% 51,863 102,999,642
2024-10-21 18.5 19.94 18.5 19.6 +6.7% 56,592 109,644,330
2024-10-18 17.84 18.9 17.34 18.37 +5.27% 35,825 65,067,690
2024-10-17 17.59 18.08 17.42 17.45 -0.29% 19,765 35,156,466
2024-10-16 17.4 17.75 17.08 17.5 -1.46% 21,157 36,954,488
2024-10-15 18.45 18.45 17.75 17.76 -4.26% 36,513 65,951,829
2024-10-14 18.25 18.74 17.9 18.55 +3.69% 20,984 38,549,232
2024-10-11 19 19.09 17.75 17.89 -6.97% 25,469 46,421,624
2024-10-10 19.1 20.1 18.69 19.23 +0.89% 27,231 52,900,666
2024-10-09 21.09 21.09 19 19.06 -11.27% 46,561 92,789,519
2024-10-08 22.58 22.58 19.5 21.48 +13.17% 65,827 139,060,857
2024-09-30 17.3 19.42 16.99 18.98 +14.61% 47,937 87,085,427
2024-09-27 15.87 16.66 15.87 16.56 +5.68% 15,711 25,561,370
2024-09-26 15.23 15.7 15.23 15.67 +2.28% 10,336 16,039,400
2024-09-25 15.37 15.8 15.3 15.32 +0.26% 13,725 21,402,557
2024-09-24 14.68 15.29 14.68 15.28 +4.59% 10,823 16,271,220
2024-09-23 14.68 14.92 14.51 14.61 -0.81% 5,394 7,938,912
2024-09-20 14.76 14.93 14.6 14.73 -0.2% 5,561 8,210,334
2024-09-19 14.57 14.9 14.5 14.76 +2% 7,360 10,837,265
2024-09-18 14.75 14.78 14.3 14.47 -1.36% 5,407 7,809,106
2024-09-13 15.05 15.29 14.63 14.67 -2.07% 6,509 9,636,796
2024-09-12 14.97 15.25 14.96 14.98 +0.27% 5,328 8,030,743
2024-09-11 14.97 15.03 14.86 14.94 -0.47% 4,147 6,196,787
2024-09-10 14.92 15.14 14.63 15.01 +1.01% 6,025 8,951,316
2024-09-09 14.81 15.06 14.66 14.86 -0.13% 5,144 7,624,219
2024-09-06 15.36 15.5 14.86 14.88 -3.38% 10,890 16,477,092
2024-09-05 15.24 15.58 15.23 15.4 +1.05% 6,569 10,138,588
2024-09-04 15.4 15.52 15.24 15.24 -1.3% 5,861 8,980,489
2024-09-03 15.69 15.7 15.25 15.44 -0.39% 8,788 13,541,085
2024-09-02 16.19 16.24 15.5 15.5 -4.91% 14,785 23,242,917
2024-08-30 16.01 16.66 15.97 16.3 +1.81% 12,069 19,806,818
2024-08-29 15.7 16.1 15.4 16.01 +1.97% 7,679 12,184,364
2024-08-28 15.67 15.89 15.58 15.7 0% 4,018 6,317,122
2024-08-27 16 16.25 15.6 15.7 -3.09% 8,472 13,431,255
2024-08-26 15.8 16.37 15.75 16.2 +2.08% 8,444 13,630,436
2024-08-23 16.25 16.25 15.77 15.87 -2.04% 9,166 14,580,975
2024-08-22 16.22 16.58 16.18 16.2 -1.04% 7,896 12,911,315
2024-08-21 16.51 16.67 16.24 16.37 -1.8% 10,951 17,965,380
2024-08-20 17.5 17.5 16.57 16.67 -4.63% 16,684 28,100,273
2024-08-19 16.82 17.7 16.82 17.48 +3.74% 20,785 36,275,764
2024-08-16 17.14 17.21 16.8 16.85 -1.92% 13,915 23,590,544
2024-08-15 17.39 17.47 16.91 17.18 -1.21% 13,052 22,446,197
2024-08-14 17.41 17.68 17.29 17.39 +0.06% 11,609 20,316,664
2024-08-13 17.12 17.5 17.07 17.38 +1.58% 9,121 15,748,173
2024-08-12 17.4 17.54 17 17.11 -2.62% 14,603 25,101,357
2024-08-09 17.7 18.05 17.5 17.57 -0.79% 15,724 27,925,246
2024-08-08 17.95 18.3 17.59 17.71 -2.21% 24,509 43,780,100
2024-08-07 18 18.44 17.8 18.11 -0.55% 17,241 31,216,985
2024-08-06 18.47 18.65 17.89 18.21 -0.33% 24,347 44,264,551
2024-08-05 19.18 19.45 18.2 18.27 -6.31% 42,934 80,458,136
2024-08-02 19.01 20.6 18.86 19.5 +1.25% 63,062 124,503,852
2024-08-01 18.76 20.8 18.67 19.26 +1.05% 70,168 137,428,965
2024-07-31 16.65 19.91 16.5 19.06 +13.59% 58,089 106,176,542
2024-07-30 16.75 17.15 16.6 16.78 -0.83% 16,129 27,160,744
2024-07-29 17.49 17.5 16.42 16.92 -4.68% 30,169 50,648,032
2024-07-26 17.33 17.77 16.78 17.75 +4.41% 21,753 38,103,879
2024-07-25 16.42 17.32 16.39 17 +2.1% 13,650 23,083,854
2024-07-24 17.02 17.09 16.49 16.65 -2.46% 13,189 22,039,264
2024-07-23 17.37 17.63 17.05 17.07 -0.93% 16,903 29,267,551
2024-07-22 17.1 17.31 17.02 17.23 -0.12% 13,120 22,540,287
2024-07-19 16.6 17.39 16.4 17.25 +3.6% 17,275 29,502,059
2024-07-18 16.6 16.77 16.07 16.65 +0.06% 10,288 16,853,727
2024-07-17 17.12 17.19 16.64 16.64 -2.8% 8,830 14,871,559
2024-07-16 16.9 17.16 16.46 17.12 +0.82% 10,751 18,253,036
2024-07-15 17.1 17.26 16.82 16.98 -1.11% 11,703 19,895,681
2024-07-12 17.15 17.53 16.98 17.17 -0.64% 15,459 26,596,455
2024-07-11 17.09 17.31 17 17.28 +2.86% 17,197 29,563,961
2024-07-10 16.7 17.26 16.65 16.8 0% 17,158 29,182,081
2024-07-09 15.95 16.82 15.9 16.8 +4.28% 18,127 29,721,431
2024-07-08 16.72 16.72 15.98 16.11 -2.07% 15,354 24,770,381
2024-07-05 16.5 16.72 16.24 16.45 -0.84% 16,969 28,023,769
2024-07-04 17.5 17.79 16.38 16.59 -4.27% 21,472 36,403,381
2024-07-03 17.56 17.64 17.28 17.33 -1.76% 10,800 18,822,895
2024-07-02 17.94 17.96 17.6 17.64 -2.27% 12,750 22,600,398
2024-07-01 17.97 18.29 17.6 18.05 +0.45% 21,507 38,509,708
2024-06-28 17.2 18.47 17.2 17.97 +3.99% 27,012 48,916,682
2024-06-27 17.72 17.88 17.28 17.28 -3.03% 17,770 31,097,524
2024-06-26 17.45 17.88 17.01 17.82 +2.12% 20,348 35,439,031
2024-06-25 17.8 18.15 17.31 17.45 -2.46% 20,953 37,142,544
2024-06-24 19.25 19.26 17.88 17.89 -7.59% 37,562 68,842,618
2024-06-21 20 20 19.25 19.36 -3.05% 33,900 66,179,801
2024-06-20 19.89 20.59 19.57 19.97 +0.1% 53,896 108,028,961
2024-06-19 19.3 20.54 19.04 19.95 +4.01% 64,047 128,014,256
2024-06-18 18 19.18 17.88 19.18 +6.56% 40,284 75,452,155
2024-06-17 18.31 18.44 17.9 18 -2.28% 20,842 37,780,289
2024-06-14 18.58 18.66 18.33 18.42 -1.86% 17,645 32,538,640
2024-06-13 18.52 18.93 18.19 18.77 +1.35% 24,959 46,529,644
2024-06-12 18.15 18.68 18.12 18.52 +2.15% 21,113 39,024,078
2024-06-11 17.81 18.23 17.58 18.13 0% 20,078 36,045,158
2024-06-07 17.79 18.23 17.39 18.13 +3.07% 25,668 45,671,881
2024-06-06 18.38 18.51 17.4 17.59 -5.02% 34,320 60,868,737
2024-06-05 19 19.12 18.36 18.52 -3.14% 26,313 49,067,585
2024-06-04 19 19.33 18.74 19.12 -0.88% 22,873 43,552,443
2024-06-03 19.52 19.94 18.94 19.29 +0.21% 36,456 70,814,747
2024-05-31 19.11 19.55 19 19.25 -0.21% 29,708 57,155,295
2024-05-30 19.9 20.1 19.2 19.29 -3.79% 38,513 75,310,570
2024-05-29 19.83 20.29 19.76 20.05 +0.3% 26,417 52,922,406
2024-05-28 20.2 20.35 19.9 19.99 -1.96% 35,043 70,319,374
2024-05-27 20.59 20.81 19.9 20.39 -1.97% 43,508 88,007,014
2024-05-24 21.94 22.25 20.6 20.8 -8.73% 78,232 165,576,914
2024-05-23 24.09 25.63 22.79 22.79 -6.98% 107,745 261,713,978
2024-05-22 24.3 24.5 23.5 24.5 -0.81% 89,070 213,384,494
2024-05-21 23.21 25.25 22.6 24.7 +2.49% 131,172 315,031,009
2024-05-20 22.5 25.39 22.2 24.1 +4.42% 184,232 444,231,446
2024-05-17 21.99 23.08 21.1 23.08 +20.02% 135,293 305,107,876
2024-05-16 21 21.5 19.14 19.23 -1.64% 79,627 162,976,277
2024-05-15 18.73 20.17 18.55 19.55 +4.71% 45,874 89,982,857
2024-05-14 19 19.15 18.48 18.67 -2.56% 20,872 39,164,573
2024-05-13 18.67 19.36 18.42 19.16 +1.7% 25,526 48,339,945
2024-05-10 19.67 19.73 18.76 18.84 -4.66% 33,340 63,453,659
2024-05-09 20.16 20.78 19.61 19.76 -0.1% 41,983 84,265,389
2024-05-08 19.45 20.17 19.3 19.78 -0.45% 34,997 68,996,119
2024-05-07 19.52 20.18 19.11 19.87 +2.74% 51,226 101,269,278
2024-05-06 18.57 19.51 18.35 19.34 +6.15% 48,436 92,741,668
2024-04-30 19 19 18.12 18.22 -4.91% 41,448 76,264,884
2024-04-29 18.44 19.3 18.41 19.16 +4.13% 46,685 88,571,213
2024-04-26 18.4 18.97 17.88 18.4 -1.34% 61,655 114,463,908
2024-04-25 18.85 19.23 18.31 18.65 -2.86% 59,455 111,068,573
2024-04-24 18.23 19.83 17.98 19.2 +3.06% 74,721 143,635,701
2024-04-23 18.09 19.42 17.72 18.63 +2.42% 79,393 148,188,047
2024-04-22 20.01 20.2 18.1 18.19 -14.56% 110,292 207,581,564
2024-04-19 20.44 22.39 19.68 21.29 +8.51% 159,060 338,787,586
2024-04-18 16.31 19.62 16.15 19.62 +20% 73,318 135,813,116
2024-04-17 15.6 16.8 15.6 16.35 +5.62% 17,956 29,250,117
2024-04-16 16.76 16.85 15.2 15.48 -9.95% 32,180 50,878,721
2024-04-15 16.69 18.27 16.5 17.19 +3.8% 35,187 61,715,286
2024-04-12 16.24 17.29 16.23 16.56 +2.6% 16,704 28,151,475
2024-04-11 15.99 16.44 15.78 16.14 +0.56% 6,413 10,375,379
2024-04-10 16.47 16.47 15.72 16.05 -1.71% 10,851 17,363,845
2024-04-09 16.26 16.66 16.01 16.33 -0.85% 9,581 15,619,150
2024-04-08 16.95 17.08 16.32 16.47 -4.58% 22,053 36,770,718
2024-04-03 16.6 18.24 16.6 17.26 +4.23% 34,161 59,193,859
2024-04-02 16.9 16.93 16.35 16.56 -1.78% 12,899 21,470,732
2024-04-01 16.84 17.11 16.6 16.86 +0.12% 14,546 24,486,180
2024-03-29 16.85 17.21 16.58 16.84 -0.41% 16,324 27,526,508
2024-03-28 15.61 17.34 15.61 16.91 +8.54% 25,722 42,863,671
2024-03-27 15.93 16.03 15.4 15.58 -1.95% 10,300 16,156,554
2024-03-26 15.97 16.25 15.58 15.89 -1.12% 12,549 19,889,798
2024-03-25 17.18 17.38 16.07 16.07 -7.91% 26,623 44,307,111
2024-03-22 16.76 18.1 16.2 17.45 +2.83% 36,029 61,983,363
2024-03-21 16.56 17.15 16 16.97 +2.6% 25,308 42,242,235
2024-03-20 16.09 16.56 16.05 16.54 +2.22% 11,337 18,482,909
2024-03-19 16.04 16.65 16.04 16.18 -0.43% 10,115 16,543,469
2024-03-18 15.73 16.3 15.72 16.25 +3.7% 10,604 17,072,495
2024-03-15 15.3 15.68 15.3 15.67 +1.42% 7,565 11,714,884
2024-03-14 15.81 15.84 15.22 15.45 -1.84% 12,198 18,939,222
2024-03-13 16.05 16.16 15.63 15.74 -1.93% 12,515 19,796,902
2024-03-12 15.98 16.2 15.55 16.05 +0.56% 16,014 25,403,309
2024-03-11 15.51 16.39 15.35 15.96 +2.31% 19,010 30,397,142
2024-03-08 15.89 16.22 15.31 15.6 -2.92% 27,660 43,233,545
2024-03-07 14.53 17.16 14.53 16.07 +11.06% 35,959 58,670,641
2024-03-06 14.42 14.61 14.02 14.47 +0.21% 5,765 8,263,865
2024-03-05 14.95 14.95 14.31 14.44 -3.41% 6,610 9,622,688
2024-03-04 15.33 15.33 14.52 14.95 +0.07% 6,743 9,996,096
2024-03-01 14.44 15.06 14.43 14.94 +4.11% 7,699 11,358,570
2024-02-29 13.75 14.41 13.67 14.35 +4.14% 8,579 12,091,693
2024-02-28 15.14 15.38 13.76 13.78 -8.32% 13,190 19,220,388
2024-02-27 14.8 15.18 14.63 15.03 +1.14% 8,109 12,187,584
2024-02-26 14.3 15.03 14.21 14.86 +4.06% 10,079 14,847,800
2024-02-23 13.76 14.33 13.76 14.28 +3.85% 8,227 11,575,011
2024-02-22 13.42 13.76 13.31 13.75 +2.46% 7,128 9,728,390
2024-02-21 13 13.74 12.82 13.42 +2.6% 8,657 11,634,649
2024-02-20 13.02 13.2 12.75 13.08 +0.46% 6,595 8,564,797
2024-02-19 12.56 13.4 12.56 13.02 +3.75% 14,205 18,671,815
2024-02-08 11.3 12.66 11.19 12.55 +11.16% 14,274 17,053,439
2024-02-07 11.7 11.7 11.05 11.29 -1.83% 14,808 16,754,770
2024-02-06 11.2 11.88 10.52 11.5 +0.97% 21,411 23,948,670
2024-02-05 12.79 12.81 11.12 11.39 -12.18% 19,739 23,225,453
2024-02-02 13.66 13.85 12.52 12.97 -5.54% 12,673 16,776,551
2024-02-01 13.91 14.06 13.68 13.73 -1.29% 10,688 14,781,399
2024-01-31 14.56 14.82 13.82 13.91 -5.89% 12,423 17,632,308
2024-01-30 15.1 15.55 14.55 14.78 -4.27% 9,970 15,082,393
2024-01-29 16.31 16.56 15.41 15.44 -4.4% 10,487 16,563,500
2024-01-26 16.56 16.7 16.11 16.15 -1.64% 8,247 13,559,991
2024-01-25 15.49 16.42 15.29 16.42 +6.55% 9,145 14,637,786
2024-01-24 15.42 15.51 14.75 15.41 +0.39% 10,898 16,489,782
2024-01-23 15.75 15.77 15.29 15.35 -2.66% 8,494 13,120,025
2024-01-22 16.5 16.85 15.57 15.77 -5.85% 8,258 13,358,825
2024-01-19 16.94 17.14 16.67 16.75 -0.89% 3,923 6,635,155
2024-01-18 17.08 17.27 16.35 16.9 -2.42% 10,522 17,567,406
2024-01-17 17.84 17.84 17.2 17.32 -2.75% 4,148 7,268,338
2024-01-16 17.68 18.05 17.62 17.81 -0.22% 3,498 6,218,071
2024-01-15 17.8 18.14 17.67 17.85 -0.78% 2,911 5,211,516
2024-01-12 18.28 18.35 17.92 17.99 -0.66% 3,099 5,617,797
2024-01-11 17.9 18.4 17.57 18.11 +1.17% 3,981 7,193,663
2024-01-10 17.94 18.23 17.63 17.9 -0.22% 4,644 8,326,498
2024-01-09 17.73 18.28 17.73 17.94 +1.07% 5,466 9,884,524
2024-01-08 18.1 18.2 17.71 17.75 -2.2% 4,525 8,106,738
2024-01-05 18.44 18.64 18.1 18.15 -1.57% 4,221 7,761,400
2024-01-04 18.68 18.72 18.33 18.44 -1.13% 4,097 7,578,300
2024-01-03 18.55 18.99 18.46 18.65 -0.59% 5,604 10,449,317
2024-01-02 18.82 18.95 18.66 18.76 0% 4,973 9,365,276

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

цвжхдйхо╢х▒Е 603216

近三个月

ф╕Кц╡╖хЗдхЗ░ 600679

2024年一季度

цМпц▒ЯшВбф╗╜ 603507

近三个月

чеЮх╖Юч╗ЖшГЮ-U 688520

2022-2023两年

ф╕Кц╡╖шГ╜ц║Р 600508

近期数据

хНОцнгцЦ░цЭР 603186

2023年全年

щАЪчиЛцОзшВб 000419

2023年全年

ч╗┐хЬ░цОзшВб 600606

近三个月

ц╡кц╜оф┐бцБп 000977

近期数据

чРЖх╖ехЕЙчзС 300557

近三个月

热门概念板块

区块链
虚拟现实
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

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