ф║Ъф┐бхоЙхЕи 688225

数据更新至:

添加到对比分析

25.94 +8.13%

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

25.94
+8.13% +1.95
23.98
开盘价
26.14
最高价
23.68
最低价
57,015
成交量
数据更新至: 2025-03-25

技术指标

26.10
MA5 (5日均线)
25.86
MA10 (10日均线)
25.89
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 23.98 26.14 23.68 25.94 +8.13% 57,015 143,845,269
2025-03-24 25.98 26.28 23.5 23.99 -7.48% 75,994 186,951,930
2025-03-21 27.3 27.3 25.45 25.93 -6.42% 104,569 272,079,044
2025-03-20 27.19 29.5 26.45 27.71 +2.82% 111,850 312,198,154
2025-03-19 27.94 29.98 26.7 26.95 -3.68% 90,772 254,546,385
2025-03-18 25.06 29.76 25 27.98 +11.7% 134,008 377,268,788
2025-03-17 25.13 25.4 24.75 25.05 +0.72% 37,946 95,090,318
2025-03-14 24.6 25.18 24.29 24.87 +0.16% 27,769 68,762,605
2025-03-13 25.3 25.3 24.46 24.83 -2.01% 29,259 72,567,754
2025-03-12 25.42 26.07 25.23 25.34 -0.43% 26,121 66,923,408
2025-03-11 25.11 25.76 25 25.45 -1.81% 39,027 98,850,097
2025-03-10 26.27 26.48 25.65 25.92 -2.23% 34,521 89,474,179
2025-03-07 27.21 27.59 26.12 26.51 -2.5% 47,673 128,288,519
2025-03-06 26.1 28.18 26.08 27.19 +4.58% 95,117 259,047,195
2025-03-05 26.24 26.47 25.51 26 -1.14% 39,783 103,035,496
2025-03-04 25.4 26.58 25.36 26.3 +1.62% 55,562 145,494,356
2025-03-03 24.87 27.5 24.47 25.88 +4.69% 77,626 203,031,865
2025-02-28 25.4 25.89 24.6 24.72 -2.64% 46,819 118,206,931
2025-02-27 26.02 26.21 24.77 25.39 -2.12% 51,381 130,035,500
2025-02-26 25.68 26.18 25.25 25.94 +1.01% 38,131 98,177,198
2025-02-25 25.42 26.32 25.08 25.68 -2.84% 66,621 171,093,715
2025-02-24 26.9 28.5 25.77 26.43 -3.72% 81,981 219,755,914
2025-02-21 26.58 28.45 25.9 27.45 +5.86% 93,207 254,873,812
2025-02-20 25.51 26.27 25 25.93 +0.89% 48,224 123,052,105
2025-02-19 25.37 25.94 24.88 25.7 +2.35% 63,952 162,858,883
2025-02-18 26.76 27 24.77 25.11 -7.21% 98,780 253,418,752
2025-02-17 29 29 26.8 27.06 -6.11% 121,418 335,137,601
2025-02-14 24 28.82 23.4 28.82 +19.98% 171,005 450,146,704
2025-02-13 22.9 24.38 22.4 24.02 +4.66% 108,102 252,872,581
2025-02-12 22.25 23.18 22.22 22.95 +1.64% 70,787 161,890,183
2025-02-11 23.73 23.73 22.22 22.58 -4.93% 91,231 208,111,805
2025-02-10 21.42 24.42 21.42 23.75 +9.7% 123,649 282,168,434
2025-02-07 21.3 22.66 21.3 21.65 -4.2% 112,448 245,428,473
2025-02-06 20.2 23.77 19.45 22.6 +7.88% 112,335 241,575,175
2025-02-05 19.6 21.98 19.5 20.95 +8.77% 85,668 175,114,483
2025-01-27 19 19.67 18.88 19.26 +1.64% 44,645 86,123,063
2025-01-24 17.2 19.35 17.2 18.95 +13.34% 67,365 123,446,927
2025-01-23 16.1 17.33 16.1 16.72 +4.37% 45,983 77,693,983
2025-01-22 16.35 16.35 15.88 16.02 -2.08% 15,287 24,507,927
2025-01-21 16.62 16.74 16.18 16.36 -0.49% 16,960 27,864,216
2025-01-20 16.58 16.84 16.3 16.44 -0.84% 16,461 27,107,374
2025-01-17 16.66 16.96 16.5 16.58 -1.89% 23,025 38,527,304
2025-01-16 17.17 17.44 16.8 16.9 -1.63% 22,531 38,551,305
2025-01-15 16.84 17.63 16.5 17.18 +2.63% 35,241 60,653,330
2025-01-14 16.4 16.86 16.25 16.74 +3.65% 25,006 41,733,028
2025-01-13 15.5 16.26 15.26 16.15 +3.73% 23,758 37,818,056
2025-01-10 16.5 16.85 15.52 15.57 -5.92% 26,269 42,186,456
2025-01-09 16.39 16.87 16.32 16.55 +0.61% 14,978 24,963,415
2025-01-08 16.83 17.08 16.14 16.45 -3.41% 24,205 39,897,477
2025-01-07 16.42 17.15 16.26 17.03 +3.59% 19,340 32,366,688
2025-01-06 17.28 17.35 16.13 16.44 -4.86% 28,146 46,918,876
2025-01-03 17.97 18.06 17.21 17.28 -3.52% 12,206 21,590,152
2025-01-02 18.04 18.35 17.56 17.91 -1.65% 20,182 36,328,396
2024-12-31 19.18 19.58 18.2 18.21 -5.06% 21,108 39,539,282
2024-12-30 18.99 19.58 18.83 19.18 -0.88% 18,051 34,771,579
2024-12-27 19.28 19.68 18.69 19.35 -4.3% 38,030 73,084,282
2024-12-26 20.87 21 19.98 20.22 -2.32% 23,480 47,896,192
2024-12-25 20.59 20.98 19.65 20.7 +1.62% 32,424 65,934,458
2024-12-24 21.25 21.62 20.3 20.37 -5.69% 34,214 71,003,658
2024-12-23 22.35 22.85 21.25 21.6 -5.26% 40,638 89,487,705
2024-12-20 22.56 23.18 22 22.8 -0.31% 73,971 166,712,874
2024-12-19 20.88 23.4 20.88 22.87 +5.73% 85,408 191,656,561
2024-12-18 22.2 23.29 20.5 21.63 -3.74% 68,695 151,705,029
2024-12-17 23.01 23.16 22 22.47 -2.13% 35,490 79,788,638
2024-12-16 21.85 23.39 21.85 22.96 +5.08% 49,184 112,714,376
2024-12-13 22.09 22.76 21.74 21.85 -2.15% 31,188 69,381,547
2024-12-12 22.35 22.77 22.08 22.33 -2.06% 19,907 44,413,693
2024-12-11 22.52 23.04 22.2 22.8 +1.33% 27,914 63,167,191
2024-12-10 22.88 23.17 22.09 22.5 +2.18% 43,056 97,430,653
2024-12-09 23.39 23.42 21.9 22.02 -5.62% 39,867 89,059,263
2024-12-06 22.94 23.68 22 23.33 +2.32% 58,014 134,168,901
2024-12-05 22.02 23.2 21.8 22.8 +3.21% 43,754 99,671,361
2024-12-04 21.38 24 21.38 22.09 +4.49% 77,514 174,952,033
2024-12-03 21.62 21.89 21.08 21.14 -2.58% 34,117 72,685,553
2024-12-02 21.48 21.98 21.12 21.7 +1.02% 38,831 84,131,329
2024-11-29 21.06 21.71 20.02 21.48 +1.95% 51,873 109,204,948
2024-11-28 22.03 22.49 20.8 21.07 -4.36% 65,903 140,397,846
2024-11-27 20.56 22.05 19.92 22.03 +7.1% 57,037 120,811,597
2024-11-26 21.38 22.1 20.57 20.57 -7.18% 47,356 100,319,336
2024-11-25 21.52 22.5 20.7 22.16 +3.07% 67,529 145,635,438
2024-11-22 22.81 24.5 21.5 21.5 -8.74% 106,468 244,977,050
2024-11-21 20.56 24.58 20.33 23.56 +14.04% 151,025 340,696,722
2024-11-20 20.84 21.8 20.15 20.66 -0.91% 58,835 122,098,126
2024-11-19 19.5 21.2 19.05 20.85 +5.3% 70,237 142,096,762
2024-11-18 18.95 20.1 18.2 19.8 +2.06% 53,759 103,766,545
2024-11-15 18.8 20.1 18.31 19.4 +2.7% 71,352 137,593,087
2024-11-14 19.88 20.55 18.85 18.89 -6.95% 66,124 128,491,352
2024-11-13 20 20.8 19.51 20.3 -1.5% 50,192 100,692,368
2024-11-12 21.93 21.93 19.88 20.61 -6.23% 95,118 195,566,905
2024-11-11 20.97 23 20.5 21.98 +5.93% 152,435 331,581,287
2024-11-08 19.5 20.88 19.5 20.75 +8.58% 83,105 168,310,478
2024-11-07 18.8 19.62 18.48 19.11 -0.05% 37,030 70,326,624
2024-11-06 19 19.9 18.83 19.12 +0.63% 56,596 109,329,619
2024-11-05 18.19 19.99 17.8 19 +4.74% 88,477 166,505,499
2024-11-04 18.37 18.99 17.5 18.14 -4.53% 75,297 135,386,917
2024-11-01 23.34 23.34 18.57 19 -5.94% 143,773 295,484,714
2024-10-31 16.85 20.2 16.67 20.2 +20.02% 99,213 191,917,731
2024-10-30 16.55 17.05 16.23 16.83 +2.43% 26,899 45,121,520
2024-10-29 16.95 17.08 16.43 16.43 -3.01% 23,360 38,990,913
2024-10-28 16.6 17.26 16.53 16.94 +2.54% 29,336 49,621,322
2024-10-25 16.44 16.78 16.2 16.52 +1.35% 16,171 26,766,994
2024-10-24 16.51 16.74 16.08 16.3 -1.93% 19,379 31,583,757
2024-10-23 16.45 17.1 16.34 16.62 +1.03% 31,206 52,436,570
2024-10-22 17.08 17.15 16.19 16.45 -3.46% 31,892 52,724,634
2024-10-21 16.85 17.38 16.61 17.04 +1.97% 46,978 79,824,724
2024-10-18 16.4 17.15 15.82 16.71 +1.52% 50,068 82,655,843
2024-10-17 16.76 18.1 16.45 16.46 +3.26% 53,126 91,747,294
2024-10-16 16.55 16.9 15.68 15.94 -3.98% 45,327 73,615,211
2024-10-15 16.93 17.48 16.18 16.6 -1.66% 45,648 76,491,330
2024-10-14 15.1 16.88 14.8 16.88 +13.44% 35,452 55,797,509
2024-10-11 16 16.2 14.8 14.88 -9.6% 34,593 52,719,458
2024-10-10 17.27 17.48 16.13 16.46 -0.42% 32,672 54,715,268
2024-10-09 17.85 18.32 16.24 16.53 -6.98% 65,569 113,439,036
2024-10-08 17.77 17.77 16.13 17.77 +19.99% 77,327 134,469,506
2024-09-30 12.96 14.81 12.96 14.81 +20.02% 57,340 80,470,782
2024-09-27 11.84 12.44 11.84 12.34 +5.38% 15,080 18,289,684
2024-09-26 11.58 11.74 11.47 11.71 +0.95% 14,652 17,048,522
2024-09-25 11.91 11.91 11.53 11.6 0% 13,759 16,082,190
2024-09-24 11.49 11.71 11.22 11.6 +0.61% 15,916 18,318,599
2024-09-23 11.45 12.03 11.26 11.53 +0.7% 15,401 17,924,146
2024-09-20 11.35 11.77 11.35 11.45 +0.88% 14,067 16,198,651
2024-09-19 10.93 11.4 10.93 11.35 +3.75% 12,264 13,760,667
2024-09-18 10.99 11.22 10.69 10.94 -1.17% 7,158 7,804,647
2024-09-13 11.16 11.37 11 11.07 -0.36% 9,783 10,916,865
2024-09-12 10.86 11.44 10.81 11.11 +1.55% 19,548 21,957,658
2024-09-11 11 11.12 10.78 10.94 -2.41% 15,289 16,701,932
2024-09-10 10.48 11.85 10.47 11.21 +6.86% 28,694 32,201,497
2024-09-09 10.46 10.65 10.2 10.49 +0.87% 7,455 7,814,295
2024-09-06 10.79 10.85 10.37 10.4 -4.15% 8,291 8,751,775
2024-09-05 10.59 10.88 10.36 10.85 +4.13% 11,372 12,216,440
2024-09-04 10.46 10.59 10.37 10.42 -0.76% 5,817 6,089,660
2024-09-03 10.76 10.76 10.27 10.5 +0.86% 5,437 5,691,750
2024-09-02 10.76 10.98 10.4 10.41 -3.25% 8,788 9,327,471
2024-08-30 10.56 10.9 10.56 10.76 +1.8% 8,236 8,899,594
2024-08-29 10.32 10.6 10.29 10.57 +1.54% 3,594 3,779,106
2024-08-28 10.31 10.55 10.18 10.41 +1.17% 3,978 4,132,262
2024-08-27 10.5 10.71 10.22 10.29 -2.56% 4,590 4,806,744
2024-08-26 10.37 10.63 10.31 10.56 +2.33% 7,274 7,655,497
2024-08-23 10.15 10.42 10.13 10.32 +0.39% 5,693 5,872,204
2024-08-22 10.53 10.7 10.22 10.28 -1.81% 7,351 7,662,823
2024-08-21 10.71 10.75 10.46 10.47 -1.6% 5,708 6,040,655
2024-08-20 11.08 11.08 10.6 10.64 -2.21% 6,703 7,192,594
2024-08-19 10.8 11.07 10.69 10.88 -0.27% 8,341 9,112,171
2024-08-16 11.05 11.17 10.9 10.91 -1.62% 7,485 8,242,511
2024-08-15 10.86 11.09 10.63 11.09 -0.98% 9,850 10,670,817
2024-08-14 10.71 11.2 10.66 11.2 +4.38% 6,689 7,234,459
2024-08-13 10.75 10.75 10.57 10.73 +0.75% 5,256 5,604,770
2024-08-12 10.9 10.9 10.6 10.65 -2.11% 6,396 6,850,843
2024-08-09 11.05 11.19 10.87 10.88 -1.63% 7,123 7,860,088
2024-08-08 11.33 11.54 10.96 11.06 -4.82% 14,744 16,444,828
2024-08-07 11.22 11.79 11.22 11.62 +3.94% 21,100 24,425,010
2024-08-06 11.08 11.3 10.93 11.18 +1.82% 8,319 9,228,992
2024-08-05 11.36 11.54 10.91 10.98 -4.02% 15,067 16,929,795
2024-08-02 12.2 12.2 11.38 11.44 -5.45% 31,848 37,278,935
2024-08-01 12.04 12.5 11.98 12.1 -1.22% 29,350 35,671,033
2024-07-31 12.25 12.42 11.87 12.25 -2.08% 33,080 40,046,331
2024-07-30 10.9 12.99 10.72 12.51 +13.21% 47,085 56,406,832
2024-07-29 10.88 11.16 10.51 11.05 +1.38% 15,772 17,053,096
2024-07-26 10.27 10.98 10.2 10.9 +6.13% 12,822 13,553,430
2024-07-25 10.28 10.5 10.1 10.27 -1.15% 6,941 7,132,664
2024-07-24 10.41 10.93 10.38 10.39 -3.44% 6,350 6,688,412
2024-07-23 10.98 11.11 10.75 10.76 -2.09% 8,812 9,622,640
2024-07-22 11.3 11.3 10.9 10.99 +3% 12,993 14,415,907
2024-07-19 10.39 10.76 10.39 10.67 +2.89% 4,363 4,631,298
2024-07-18 10.46 10.52 10.18 10.37 -1.05% 4,248 4,377,073
2024-07-17 10.55 10.66 10.44 10.48 -0.57% 5,822 6,135,940
2024-07-16 10.56 10.75 10.48 10.54 -0.57% 5,291 5,589,790
2024-07-15 11.02 11.22 10.52 10.6 -3.28% 5,239 5,598,804
2024-07-12 11.06 11.08 10.83 10.96 -0.54% 5,493 6,042,368
2024-07-11 10.8 11.1 10.76 11.02 +3.28% 5,644 6,190,620
2024-07-10 10.51 10.93 10.41 10.67 -0.65% 6,296 6,754,480
2024-07-09 10.56 10.79 10.2 10.74 +1.13% 15,206 15,965,933
2024-07-08 11.11 11.16 10.53 10.62 -4.41% 6,831 7,389,300
2024-07-05 10.93 11.18 10.65 11.11 +1.93% 12,455 13,626,947
2024-07-04 11.39 11.39 10.87 10.9 -3.37% 7,614 8,391,697
2024-07-03 11.47 11.56 11.21 11.28 -1.66% 5,998 6,791,608
2024-07-02 11.39 11.77 11.39 11.47 +0.26% 10,911 12,621,558
2024-07-01 11.69 11.69 11.06 11.44 +0.97% 17,064 19,303,837
2024-06-28 11.7 11.82 11.31 11.33 -3.08% 8,399 9,725,025
2024-06-27 11.88 12.12 11.63 11.69 -2.91% 8,010 9,493,997
2024-06-26 11.53 12.04 11.29 12.04 +4.15% 12,180 14,161,550
2024-06-25 11.9 12.09 11.38 11.56 -2.45% 12,390 14,391,046
2024-06-24 12.6 12.6 11.79 11.85 -6.55% 15,839 19,118,925
2024-06-21 12.62 12.95 12.4 12.68 -1.48% 14,219 17,989,337
2024-06-20 12.51 13.35 12.51 12.87 +1.98% 23,639 30,655,612
2024-06-19 12.9 13.17 12.58 12.62 -3.07% 12,894 16,486,790
2024-06-18 12.7 13.18 12.66 13.02 +1.72% 14,033 18,110,902
2024-06-17 13.2 13.41 12.68 12.8 -3.1% 11,635 15,007,045
2024-06-14 13.52 13.67 13.11 13.21 -2.29% 6,830 9,086,211
2024-06-13 13.06 13.67 13.05 13.52 +1.5% 5,466 7,345,279
2024-06-12 12.88 13.49 12.87 13.32 +0.76% 5,560 7,427,210
2024-06-11 12.7 13.33 12.7 13.22 +2.88% 9,763 12,711,689
2024-06-07 13.14 13.45 12.82 12.85 -1.76% 7,758 10,152,192
2024-06-06 14 14.24 12.91 13.08 -6.57% 10,392 13,860,106
2024-06-05 13.8 14.25 13.66 14 +0.79% 4,298 6,042,067
2024-06-04 14.4 14.48 13.68 13.89 -4.14% 6,837 9,487,849
2024-06-03 14.99 14.99 14.41 14.49 -2.75% 6,293 9,217,874
2024-05-31 14.7 15.1 14.7 14.9 +0.74% 6,409 9,540,570
2024-05-30 14.51 15.12 14.45 14.79 +0.61% 9,082 13,343,576
2024-05-29 15.43 15.99 14.6 14.7 +0.55% 8,803 13,204,438
2024-05-28 14.58 14.97 14.35 14.62 -0.2% 4,733 6,946,152
2024-05-27 14.77 15.14 14.25 14.65 -0.34% 4,939 7,154,606
2024-05-24 15.03 15.21 14.67 14.7 -2.97% 7,588 11,282,515
2024-05-23 15.5 15.54 15.06 15.15 -2.51% 7,333 11,188,002
2024-05-22 15.59 15.65 15.32 15.54 -0.32% 7,098 11,009,851
2024-05-21 15.13 15.95 15.11 15.59 +1.37% 12,699 19,851,949
2024-05-20 15.57 15.86 15.19 15.38 -2.47% 12,946 20,055,380
2024-05-17 15.09 15.8 14.87 15.77 +5.77% 14,896 23,038,961
2024-05-16 14.77 15.29 14.77 14.91 +0.2% 7,449 11,240,125
2024-05-15 15 15.05 14.76 14.88 -1.91% 6,238 9,280,774
2024-05-14 14.3 15.22 14.21 15.17 +6.01% 10,248 15,151,539
2024-05-13 14.91 14.91 14.18 14.31 -4.09% 6,930 10,001,502
2024-05-10 15.06 15.35 14.83 14.92 -0.6% 6,935 10,473,954
2024-05-09 15.06 15.11 14.89 15.01 0% 5,977 8,968,301
2024-05-08 15.5 15.5 14.97 15.01 -1.57% 8,053 12,218,305
2024-05-07 14.52 15.43 14.48 15.25 +5.17% 21,270 32,245,047
2024-05-06 14.4 14.95 14.4 14.5 -1.09% 6,077 8,834,668
2024-04-30 14.71 14.92 14.45 14.66 -0.34% 7,307 10,681,405
2024-04-29 14.24 14.82 14.21 14.71 +2.65% 11,968 17,434,368
2024-04-26 13.76 14.44 13.35 14.33 +5.68% 14,491 20,293,888
2024-04-25 13.91 14.13 13.53 13.56 -2.09% 9,052 12,492,045
2024-04-24 13.06 13.94 13 13.85 +5.81% 10,364 14,060,964
2024-04-23 12.33 13.25 12.33 13.09 +3.81% 9,500 12,306,048
2024-04-22 12.25 12.75 11.81 12.61 +2.52% 7,944 9,889,234
2024-04-19 12.61 12.73 12.2 12.3 -3.53% 6,009 7,436,562
2024-04-18 13 13 12.4 12.75 +0.39% 11,833 14,993,774
2024-04-17 11.96 12.8 11.79 12.7 +8.27% 11,030 13,687,073
2024-04-16 12.82 12.82 11.66 11.73 -8.5% 14,929 17,992,885
2024-04-15 13.81 13.81 12.58 12.82 -5.8% 10,210 13,320,962
2024-04-12 14.03 14.3 13.6 13.61 -3.48% 8,897 12,328,836
2024-04-11 14.36 14.59 14.06 14.1 -0.98% 4,832 6,904,067
2024-04-10 14.54 14.54 14.11 14.24 -1.59% 5,055 7,189,561
2024-04-09 14.48 14.67 14.35 14.47 +0.35% 4,300 6,229,395
2024-04-08 14.91 14.91 14.4 14.42 -3.61% 7,085 10,323,153
2024-04-03 15.35 15.36 14.86 14.96 -2.54% 6,754 10,134,584
2024-04-02 15.49 15.6 15.27 15.35 -1.22% 4,212 6,486,857
2024-04-01 15.01 15.73 15.01 15.54 +1.5% 4,804 7,424,843
2024-03-29 15.24 15.35 14.88 15.31 +0.86% 7,154 10,812,292
2024-03-28 14.99 15.47 14.48 15.18 +3.9% 7,081 10,708,405
2024-03-27 15.35 15.35 14.61 14.61 -4.88% 7,500 11,224,117
2024-03-26 15.23 15.58 15.11 15.36 -0.9% 7,631 11,742,514
2024-03-25 15.8 16.35 15.48 15.5 -3.49% 10,241 16,224,597
2024-03-22 16.05 16.26 15.49 16.06 +0.56% 10,155 16,166,749
2024-03-21 16.41 16.46 15.88 15.97 -2.26% 8,986 14,475,422
2024-03-20 15.93 16.38 15.78 16.34 +3.03% 11,983 19,361,017
2024-03-19 15.8 16.03 15.51 15.86 +0.51% 8,223 13,051,960
2024-03-18 15.48 15.84 15.22 15.78 +2.33% 9,934 15,498,013
2024-03-15 15.17 15.42 15.01 15.42 +1.58% 6,172 9,397,499
2024-03-14 15.71 15.86 14.88 15.18 -4.77% 13,210 20,170,418
2024-03-13 15.44 16.12 15.44 15.94 +2.51% 9,302 14,768,001
2024-03-12 15.54 15.58 15.22 15.55 +1.63% 5,989 9,247,232
2024-03-11 15.1 15.36 15.08 15.3 -0.52% 5,644 8,587,608
2024-03-08 15.22 15.59 15.06 15.38 +0.98% 5,603 8,605,524
2024-03-07 15.62 15.96 15.2 15.23 -2.75% 6,100 9,497,970
2024-03-06 15.61 16.3 15.32 15.66 +0.9% 10,605 16,759,719
2024-03-05 15.89 15.98 15.41 15.52 -2.08% 7,849 12,324,985
2024-03-04 15.95 16.06 15.38 15.85 +1.21% 7,852 12,402,814
2024-03-01 15.65 15.79 15.37 15.66 +2.09% 11,843 18,425,908
2024-02-29 14.7 15.5 14.68 15.34 +3.79% 8,536 12,982,059
2024-02-28 16.73 16.73 14.74 14.78 -10.96% 19,179 30,106,590
2024-02-27 15.66 16.6 15.61 16.6 +6.34% 16,842 27,378,696
2024-02-26 15.66 15.96 15.05 15.61 -0.45% 6,674 10,487,267
2024-02-23 15.8 15.8 15.11 15.68 +2.48% 7,507 11,622,608
2024-02-22 15.27 15.33 14.91 15.3 +3.03% 6,834 10,373,781
2024-02-21 14.7 15.39 14.52 14.85 -1.66% 6,918 10,420,199
2024-02-20 14.28 15.12 13.68 15.1 +5.45% 11,652 17,003,256
2024-02-19 14.42 14.74 14.13 14.32 -0.56% 13,856 19,909,810
2024-02-08 12.59 14.59 12.27 14.4 +13.92% 16,064 21,759,846
2024-02-07 12.06 12.84 11.86 12.64 +4.38% 16,195 19,949,142
2024-02-06 11.22 12.15 10.5 12.11 +6.88% 13,250 14,944,937
2024-02-05 12.68 12.7 11.01 11.33 -11.83% 15,545 18,167,713
2024-02-02 13.53 13.85 12.5 12.85 -4.81% 13,376 17,390,078
2024-02-01 13.54 13.87 13.13 13.5 -0.44% 8,487 11,427,606
2024-01-31 14.44 14.59 13.54 13.56 -6.42% 11,129 15,569,377
2024-01-30 15.58 15.58 14.48 14.49 -5.48% 13,071 19,419,618
2024-01-29 15.09 15.77 15.09 15.33 -0.33% 19,955 30,781,751
2024-01-26 15.8 16.05 15.27 15.38 -1.85% 28,929 45,137,417
2024-01-25 14.39 16.04 14.23 15.67 +9.96% 39,171 59,870,180
2024-01-24 14.54 14.9 13.6 14.25 -1.86% 32,346 45,449,367
2024-01-23 14.95 15.25 14.34 14.52 -2.94% 27,803 40,568,624
2024-01-22 16.88 17.14 14.84 14.96 -12.92% 34,596 54,615,072
2024-01-19 18.3 18.32 17 17.18 -7.03% 23,523 41,045,576
2024-01-18 17.45 18.62 17.41 18.48 +6.94% 32,034 57,232,946
2024-01-17 17.9 19 17.28 17.28 +1.77% 38,827 70,615,372
2024-01-16 17.02 17.21 16.66 16.98 -1.57% 9,694 16,344,782
2024-01-15 17.02 17.41 16.8 17.25 +1.35% 9,319 15,948,726
2024-01-12 17.13 17.4 16.88 17.02 -0.93% 6,938 11,835,080
2024-01-11 16.56 17.24 16.53 17.18 +5.14% 10,509 17,817,078
2024-01-10 16.66 16.88 16.31 16.34 -3.48% 8,728 14,442,848
2024-01-09 17.38 17.49 16.76 16.93 -0.7% 6,304 10,711,889
2024-01-08 17.25 17.43 17.01 17.05 -1.79% 3,877 6,662,322
2024-01-05 17.6 17.97 17.2 17.36 -1.92% 6,932 12,121,582
2024-01-04 17.73 18.03 17.57 17.7 -0.84% 5,741 10,227,653
2024-01-03 17.83 17.98 17.7 17.85 -0.61% 6,187 11,034,420
2024-01-02 18.26 18.4 17.91 17.96 -2.07% 5,158 9,298,700

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

чЙйф║зф╕нхдз 600704

2023年全年

хдкхОЯщЗНх╖е 600169

2022-2023两年

шНгхоЙхЬ░ф║з 000517

2023年全年

цЭнх╖ЮщлШцЦ░ 300478

近期数据

чПац╡╖ц╕п 000507

2024年至今

ф╜│чФ╡шВбф╗╜ 000922

2024年一季度

хНОф╜УчзСцКА 603679

近半年

ц╡╖цШМцЦ░цЭР 300885

2024年至今

ф╕нцЦЗхЬич║┐ 300364

近期数据

хдзцЩЯцЦЗхМЦ 600892

2024年至今

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年

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