ф╕нц╢жхЕЙхнж 688307

数据更新至:

添加到对比分析

27.90 +0.11%

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

27.9
+0.11% +0.03
27.99
开盘价
28.2
最高价
27.29
最低价
13,708
成交量
数据更新至: 2025-03-25

技术指标

29.00
MA5 (5日均线)
29.33
MA10 (10日均线)
29.80
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 27.99 28.2 27.29 27.9 +0.11% 13,708 38,069,163
2025-03-24 29.18 29.22 27.3 27.87 -4.06% 21,915 61,614,359
2025-03-21 30.15 30.16 28.76 29.05 -4.28% 25,206 73,760,378
2025-03-20 29.8 30.97 29.5 30.35 +1.78% 23,264 70,527,453
2025-03-19 30.5 30.5 29.41 29.82 -2.77% 23,924 71,432,547
2025-03-18 31.12 31.12 30.17 30.67 -0.84% 25,814 78,883,534
2025-03-17 30.25 31.85 29.87 30.93 +4.95% 63,245 195,231,280
2025-03-14 28.3 29.65 27.78 29.47 +4.43% 31,944 92,523,146
2025-03-13 28.91 29.14 27.88 28.22 -2.76% 24,800 70,265,127
2025-03-12 29.2 29.47 28.92 29.02 -0.21% 22,551 65,788,158
2025-03-11 28.9 29.36 28.51 29.08 -0.34% 20,738 60,062,368
2025-03-10 29.34 29.45 28.85 29.18 -0.38% 23,457 68,278,209
2025-03-07 30.44 30.58 28.97 29.29 -3.65% 38,724 114,838,221
2025-03-06 29.91 30.77 29.91 30.4 +2.43% 25,622 77,978,445
2025-03-05 30.02 30.69 29.2 29.68 -1.69% 22,887 67,899,017
2025-03-04 29.68 30.36 29.3 30.19 +1.17% 19,253 57,798,361
2025-03-03 30.78 30.99 29.61 29.84 -2.71% 30,221 90,926,996
2025-02-28 31.6 32.2 30.47 30.67 -3.43% 31,276 97,082,951
2025-02-27 32.4 33.21 30.8 31.76 -2.87% 41,229 131,163,760
2025-02-26 32.88 33.33 32.13 32.7 +2.19% 45,183 147,491,324
2025-02-25 31.4 33.5 31.14 32 -0.74% 53,564 172,675,348
2025-02-24 30.42 32.77 29.58 32.24 +4.27% 64,513 201,880,678
2025-02-21 31.27 31.55 29.85 30.92 +1.34% 63,997 196,928,431
2025-02-20 27.5 31.18 27.5 30.51 +12.25% 89,665 266,934,310
2025-02-19 25.97 27.34 25.85 27.18 +4.66% 32,716 87,664,808
2025-02-18 26.65 26.89 25.74 25.97 -2.84% 20,398 53,584,245
2025-02-17 26.07 27.63 26.07 26.73 +3.01% 28,312 75,919,052
2025-02-14 26.38 26.38 25.88 25.95 -1.33% 16,843 43,943,276
2025-02-13 26.93 27 26.2 26.3 -2.19% 21,731 57,494,243
2025-02-12 26.96 27.25 26.8 26.89 -0.63% 25,873 69,818,304
2025-02-11 27.64 27.71 27 27.06 -1.49% 30,293 82,415,681
2025-02-10 26.98 27.64 26.46 27.47 +0.44% 39,845 108,266,470
2025-02-07 27.09 28.11 26.9 27.35 +1.56% 60,132 164,861,860
2025-02-06 25.36 26.93 24.58 26.93 +6.87% 29,848 77,140,270
2025-02-05 25.1 25.63 25.08 25.2 +0.76% 20,091 51,012,964
2025-01-27 25.28 25.88 24.82 25.01 -3.62% 22,637 56,888,425
2025-01-24 25.38 26.02 25.28 25.95 +2.13% 18,928 48,760,298
2025-01-23 25.57 26.26 25.41 25.41 -0.24% 20,832 53,796,703
2025-01-22 25.31 25.85 25.08 25.47 0% 19,260 49,040,459
2025-01-21 25.06 25.5 24.87 25.47 +2.13% 13,523 34,125,190
2025-01-20 24.48 25.1 24.47 24.94 +2.13% 15,142 37,658,596
2025-01-17 24.29 24.62 24.06 24.42 +0.37% 11,264 27,400,466
2025-01-16 24.59 24.81 24.12 24.33 -0.29% 13,998 34,289,538
2025-01-15 24.95 24.95 24.28 24.4 -1.29% 13,498 33,098,111
2025-01-14 23.63 24.72 23.42 24.72 +6.55% 26,094 63,571,590
2025-01-13 23.35 23.5 22.32 23.2 -0.6% 16,429 37,608,018
2025-01-10 24.37 24.79 23.3 23.34 -4.34% 19,890 47,616,954
2025-01-09 24.32 25.05 24.25 24.4 +0.37% 15,468 38,163,191
2025-01-08 23.64 25.19 23.46 24.31 +2.83% 34,259 83,912,989
2025-01-07 22.88 23.74 22.76 23.64 +4.74% 16,176 37,746,132
2025-01-06 23.08 23.22 22.2 22.57 -2.8% 14,960 34,052,776
2025-01-03 23.74 24.63 23.04 23.22 -2.07% 20,173 48,270,370
2025-01-02 24.14 24.7 23.34 23.71 -1.21% 18,637 44,735,751
2024-12-31 25.89 25.98 24 24 -6.76% 24,850 61,267,228
2024-12-30 26.08 26.4 24.81 25.74 -1.04% 16,909 43,460,983
2024-12-27 25.4 27.22 25.4 26.01 +1.8% 27,374 72,241,469
2024-12-26 24.9 25.95 24.76 25.55 +2.2% 13,401 34,333,919
2024-12-25 25.89 26.12 24.7 25 -4.03% 17,786 44,840,138
2024-12-24 25.8 26.26 25.28 26.05 +1.6% 13,970 36,105,775
2024-12-23 27.46 27.46 25.4 25.64 -6.63% 26,876 70,750,425
2024-12-20 26.52 28.29 26.12 27.46 +3.35% 30,933 84,627,756
2024-12-19 25.49 27.48 25.49 26.57 +1.76% 19,426 51,587,883
2024-12-18 25.66 26.33 24.82 26.11 +2.51% 13,593 34,968,581
2024-12-17 26.82 26.95 25.29 25.47 -4.89% 17,100 44,448,512
2024-12-16 27.1 27.2 26.51 26.78 -0.59% 11,661 31,335,750
2024-12-13 26.9 27.5 26.63 26.94 +0.15% 19,855 53,642,307
2024-12-12 28.05 28.05 26.61 26.9 -3.27% 25,000 67,806,462
2024-12-11 27.72 28.13 27.02 27.81 +0.69% 28,306 77,889,023
2024-12-10 27.56 28.79 27.08 27.62 +3.02% 42,833 119,100,368
2024-12-09 26.39 27.37 26.08 26.81 +1.55% 23,860 63,881,021
2024-12-06 25.71 26.43 25.47 26.4 +3.25% 20,083 52,337,773
2024-12-05 25.27 25.91 25.23 25.57 +0.63% 12,518 32,110,306
2024-12-04 25.73 26.17 25.32 25.41 -1.32% 14,281 36,837,210
2024-12-03 25.6 25.95 25.54 25.75 +0.16% 12,485 32,164,742
2024-12-02 25.45 25.79 25.11 25.71 +1.42% 17,265 44,110,275
2024-11-29 25.01 25.97 24.53 25.35 +0.76% 16,042 40,874,857
2024-11-28 25.3 25.62 25 25.16 -1.14% 12,110 30,612,738
2024-11-27 24.9 25.58 23.85 25.45 +2.25% 18,786 46,796,115
2024-11-26 24.97 25.27 24.69 24.89 -0.36% 12,936 32,213,068
2024-11-25 24.9 25.01 24.15 24.98 +1.42% 13,415 33,074,455
2024-11-22 26.18 26.18 24.56 24.63 -6.85% 29,428 74,798,249
2024-11-21 25.32 27.28 25.21 26.44 +3.69% 31,104 81,634,908
2024-11-20 25.45 25.78 25.17 25.5 +0.31% 17,014 43,288,212
2024-11-19 24.85 25.48 24.41 25.42 +3.8% 17,950 44,832,781
2024-11-18 25.55 25.7 24.25 24.49 -3.81% 22,841 56,607,693
2024-11-15 26.64 27 25.38 25.46 -5% 25,314 66,389,562
2024-11-14 26.98 28 26.66 26.8 -0.26% 30,234 82,636,686
2024-11-13 26.98 27.33 25.95 26.87 -0.3% 20,270 53,954,169
2024-11-12 27.81 27.9 26.62 26.95 -2.32% 35,449 96,313,532
2024-11-11 25.8 28.13 25.71 27.59 +7.35% 44,707 120,789,266
2024-11-08 25.51 26.3 25.31 25.7 +1.46% 23,271 60,121,238
2024-11-07 25.07 25.39 25.04 25.33 +0.36% 20,323 51,266,708
2024-11-06 25.51 25.8 25 25.24 -1.02% 22,471 57,175,239
2024-11-05 24.83 25.54 24.79 25.5 +3.36% 27,582 69,326,136
2024-11-04 25 25.3 24.58 24.67 -0.36% 26,656 66,399,299
2024-11-01 25.12 25.83 24.51 24.76 +0.86% 38,558 96,978,344
2024-10-31 24.59 24.85 23.91 24.55 +0.7% 22,255 54,564,822
2024-10-30 23.87 25.17 23.87 24.38 +2.44% 29,290 72,038,434
2024-10-29 25.33 25.5 23.8 23.8 -0.42% 41,416 102,087,844
2024-10-28 23.5 23.98 23.42 23.9 +1.96% 19,732 46,969,399
2024-10-25 23.13 23.56 22.85 23.44 +1.96% 19,787 46,156,440
2024-10-24 23.15 23.22 22.52 22.99 -1.16% 18,558 42,530,469
2024-10-23 22.88 23.7 22.68 23.26 +1.66% 25,709 59,879,499
2024-10-22 22.9 23.25 22.38 22.88 -0.09% 20,908 47,732,338
2024-10-21 22.1 23.23 22.1 22.9 +4.33% 35,972 81,990,079
2024-10-18 20.98 22.5 20.98 21.95 +4.37% 19,263 41,950,591
2024-10-17 20.9 21.47 20.9 21.03 +0.91% 10,841 23,025,457
2024-10-16 20.92 21.2 20.52 20.84 -0.38% 10,137 21,122,099
2024-10-15 21.7 21.8 20.92 20.92 -2.65% 10,933 23,370,600
2024-10-14 20.8 21.49 20.38 21.49 +4.42% 15,721 33,058,293
2024-10-11 22.25 22.25 20.41 20.58 -7.21% 18,447 38,896,701
2024-10-10 22.35 23.06 22 22.18 -0.45% 21,031 47,217,642
2024-10-09 23.79 23.93 22.02 22.28 -8.88% 33,848 78,062,442
2024-10-08 26.43 26.44 22.8 24.45 +10.93% 56,295 136,255,743
2024-09-30 19.9 22.16 19.9 22.04 +13.43% 33,441 71,274,326
2024-09-27 18.72 19.45 18.72 19.43 +4.41% 8,521 16,224,415
2024-09-26 18 18.66 18 18.61 +2.7% 8,576 15,757,876
2024-09-25 18.11 18.48 18.03 18.12 +0.67% 6,688 12,231,186
2024-09-24 17.42 18.04 17.21 18 +3.33% 6,741 11,938,953
2024-09-23 17.28 17.58 17.1 17.42 +0.23% 3,229 5,625,997
2024-09-20 17.5 17.56 17.21 17.38 +0.12% 4,162 7,233,313
2024-09-19 16.99 17.49 16.87 17.36 +2.48% 5,191 8,947,791
2024-09-18 17.2 17.2 16.45 16.94 -1.17% 7,332 12,293,681
2024-09-13 17.93 18.07 17.11 17.14 -4.14% 6,764 11,749,171
2024-09-12 18.14 18.31 17.8 17.88 -1.27% 3,242 5,849,875
2024-09-11 18.08 18.25 17.76 18.11 -0.44% 4,648 8,390,575
2024-09-10 17.94 18.29 17.63 18.19 +0.83% 4,222 7,586,090
2024-09-09 18.32 18.32 18 18.04 -1.58% 5,607 10,163,006
2024-09-06 18.7 18.7 18.31 18.33 -1.4% 4,680 8,666,546
2024-09-05 18.34 18.65 18.23 18.59 +1.36% 3,892 7,216,941
2024-09-04 18.66 18.66 18.3 18.34 -1.98% 4,600 8,481,589
2024-09-03 18.5 18.94 18.39 18.71 +1.14% 4,421 8,248,546
2024-09-02 18.91 18.97 18.49 18.5 -2.17% 6,956 13,032,169
2024-08-30 18.57 19.03 18.36 18.91 +2.38% 10,016 18,894,524
2024-08-29 18.2 18.64 18.1 18.47 +0.93% 4,826 8,885,919
2024-08-28 18.14 18.54 17.97 18.3 +0.88% 4,428 8,103,228
2024-08-27 18.4 18.49 18.03 18.14 -1.95% 3,451 6,290,914
2024-08-26 18.25 18.6 18.03 18.5 +1.98% 6,180 11,358,541
2024-08-23 18.2 18.38 17.76 18.14 -0.93% 5,943 10,745,105
2024-08-22 18.38 18.68 18.24 18.31 -0.7% 4,523 8,323,510
2024-08-21 18.45 18.85 18.39 18.44 -0.38% 3,595 6,677,416
2024-08-20 18.75 19.06 18.47 18.51 -1.28% 5,740 10,686,385
2024-08-19 19.5 19.5 18.72 18.75 -2.9% 9,054 17,208,431
2024-08-16 19.07 19.8 18.91 19.31 +1.85% 10,190 19,766,697
2024-08-15 18.79 19.24 18.6 18.96 +0.32% 7,479 14,234,326
2024-08-14 19.02 19.25 18.88 18.9 -0.63% 6,432 12,228,281
2024-08-13 18.61 19.29 18.5 19.02 +1.6% 8,217 15,586,838
2024-08-12 19.39 19.39 18.5 18.72 -7.83% 22,330 42,097,556
2024-08-09 19.9 20.45 19.83 20.31 +2.58% 13,873 27,960,779
2024-08-08 19.94 19.94 19.16 19.8 -0.25% 7,654 14,956,811
2024-08-07 19.32 20.28 19.31 19.85 +2.32% 9,556 19,012,685
2024-08-06 19.25 19.46 18.92 19.4 +2.54% 7,967 15,277,348
2024-08-05 20.24 20.43 18.85 18.92 -7.39% 14,229 27,867,571
2024-08-02 20.91 21.14 20.31 20.43 -2.9% 10,166 21,093,815
2024-08-01 21.02 21.28 20.91 21.04 0% 11,576 24,432,306
2024-07-31 20.31 21.06 20.12 21.04 +3.04% 12,121 25,153,852
2024-07-30 20.12 20.48 19.91 20.42 +1.44% 9,030 18,268,523
2024-07-29 19.94 20.33 19.52 20.13 +1.51% 10,844 21,617,683
2024-07-26 19.67 19.97 19.57 19.83 +1.43% 9,139 18,086,287
2024-07-25 19.69 19.94 19.3 19.55 -0.91% 8,511 16,683,857
2024-07-24 20.25 20.6 19.7 19.73 -2.57% 10,553 21,065,524
2024-07-23 21.03 21.16 20.2 20.25 -4.3% 13,561 28,074,451
2024-07-22 21.97 21.99 21.11 21.16 -3.11% 19,717 42,132,599
2024-07-19 20.81 22.75 20.58 21.84 +5.25% 30,158 65,944,561
2024-07-18 21.18 21.18 20.28 20.75 -2.03% 11,433 23,580,850
2024-07-17 21.78 22.24 21.17 21.18 -3.33% 15,500 33,718,892
2024-07-16 20.95 22.14 20.88 21.91 +3.94% 18,878 40,982,996
2024-07-15 21.3 21.8 20.64 21.08 -0.85% 14,502 30,666,450
2024-07-12 20.64 21.57 20.53 21.26 +3.1% 14,898 31,403,332
2024-07-11 20.41 20.8 20.22 20.62 +3.1% 9,736 20,002,924
2024-07-10 19.85 20.23 19.76 20 +0.2% 7,114 14,276,315
2024-07-09 19 20.04 18.65 19.96 +5.61% 11,370 22,134,282
2024-07-08 19.6 19.6 18.74 18.9 -1.2% 7,593 14,462,233
2024-07-05 19.11 19.37 18.64 19.13 +0.68% 6,853 13,060,937
2024-07-04 20.1 20.11 18.9 19 -4.38% 8,003 15,526,401
2024-07-03 20.1 20.54 19.73 19.87 -0.6% 10,137 20,268,418
2024-07-02 19.8 20.15 19.69 19.99 +0.96% 8,237 16,426,593
2024-07-01 20.59 20.59 19.5 19.8 -4.3% 14,092 27,969,622
2024-06-28 20.46 21.15 20.29 20.69 +1.12% 11,708 24,396,664
2024-06-27 20.8 21.25 20.35 20.46 -1.06% 12,385 25,808,390
2024-06-26 19.65 20.76 19.29 20.68 +5.62% 10,892 21,856,453
2024-06-25 20.12 20.35 19.5 19.58 -2.05% 10,335 20,452,586
2024-06-24 21.32 21.48 19.92 19.99 -6.81% 19,733 40,630,299
2024-06-21 21.75 21.99 20.78 21.45 -2.5% 18,689 39,840,909
2024-06-20 21.86 22.88 21.6 22 +1.24% 28,734 64,406,851
2024-06-19 21.36 22.04 21.18 21.73 +1.26% 16,871 36,527,584
2024-06-18 21.02 21.65 20.68 21.46 +1.75% 13,730 29,169,160
2024-06-17 20.49 21.23 20.12 21.09 +2.53% 13,735 28,684,126
2024-06-14 21.03 21.2 20.36 20.57 -3.15% 13,292 27,369,100
2024-06-13 19.9 21.36 19.77 21.24 +7.16% 16,665 34,556,912
2024-06-12 19.82 20.26 19.58 19.82 +0.61% 6,905 13,787,128
2024-06-11 19.02 19.77 18.39 19.7 +3.58% 9,724 18,662,618
2024-06-07 18.44 19.18 18.36 19.02 +3.76% 9,656 18,245,570
2024-06-06 19.39 19.8 18.1 18.33 -5.47% 11,879 22,180,713
2024-06-05 19.61 20.03 19.32 19.39 -1.57% 8,261 16,276,802
2024-06-04 21.15 21.32 19.42 19.7 -7.9% 18,931 37,685,002
2024-06-03 21.07 22.16 20.88 21.39 +1.81% 15,895 34,240,440
2024-05-31 20.66 21.36 20.66 21.01 +0.53% 6,918 14,539,638
2024-05-30 20.77 21.11 20.39 20.9 0% 5,345 11,128,642
2024-05-29 20.84 21.3 20.63 20.9 +0.29% 6,143 12,884,679
2024-05-28 20.91 21.39 20.57 20.84 -0.24% 6,609 13,967,204
2024-05-27 20.99 21.2 20.32 20.89 +0.05% 7,702 15,904,239
2024-05-24 21.21 21.47 20.82 20.88 -1.79% 6,592 13,936,337
2024-05-23 21.99 22.16 21.18 21.26 -3.28% 12,033 26,083,194
2024-05-22 21.75 22.07 21.61 21.98 +1.15% 6,364 13,936,658
2024-05-21 22.12 22.38 21.7 21.73 -1.76% 9,381 20,594,052
2024-05-20 21.63 22.18 21.56 22.12 +2.03% 10,784 23,685,040
2024-05-17 21.23 21.85 21.02 21.68 +2.46% 11,405 24,633,520
2024-05-16 21.1 21.59 20.8 21.16 +0.05% 9,958 21,191,883
2024-05-15 21.43 21.58 20.93 21.15 -0.7% 5,554 11,869,667
2024-05-14 21.33 21.73 21.24 21.3 +0.47% 6,012 12,849,909
2024-05-13 21.75 21.76 20.75 21.2 -3.11% 9,061 19,134,296
2024-05-10 22.15 22.16 21.61 21.88 -0.64% 8,813 19,306,347
2024-05-09 21.95 22.48 21.71 22.02 +0.92% 10,320 22,685,829
2024-05-08 22.47 22.6 21.4 21.82 -2.94% 16,088 35,191,585
2024-05-07 22.26 22.75 21.79 22.48 0% 24,417 54,561,799
2024-05-06 21.42 22.58 21.41 22.48 +5.59% 21,483 47,602,135
2024-04-30 21.26 22.36 20.99 21.29 +0.52% 20,305 43,868,742
2024-04-29 20.19 21.8 19.5 21.18 +11.77% 22,712 48,123,825
2024-04-26 18.93 19.13 18.39 18.95 +0.69% 8,503 16,029,580
2024-04-25 18.4 19.29 18.23 18.82 +2.56% 10,590 19,995,498
2024-04-24 17.54 18.35 17.54 18.35 +5.22% 7,924 14,372,584
2024-04-23 17.05 17.63 16.85 17.44 +2.89% 6,664 11,619,982
2024-04-22 16.79 17.17 16.27 16.95 +0.65% 6,119 10,288,918
2024-04-19 17.53 17.59 16.75 16.84 -3.44% 8,142 13,876,638
2024-04-18 17.56 17.98 17.16 17.44 +0.46% 8,721 15,366,123
2024-04-17 16.2 17.77 16.2 17.36 +7.83% 10,685 18,505,616
2024-04-16 18.14 18.14 16.07 16.1 -12.12% 12,079 20,181,618
2024-04-15 19.68 20 17.6 18.32 -7.94% 12,815 23,672,310
2024-04-12 20.27 20.57 19.86 19.9 -2.21% 4,161 8,352,010
2024-04-11 20.3 20.5 19.81 20.35 -0.1% 4,312 8,746,253
2024-04-10 20.95 20.95 20.15 20.37 -2.63% 5,267 10,808,013
2024-04-09 20.62 21.01 20.16 20.92 +1.55% 8,895 18,365,607
2024-04-08 21.42 21.43 20.36 20.6 -4.41% 12,362 25,548,544
2024-04-03 21.97 22.01 20.94 21.55 -1.78% 9,412 20,192,705
2024-04-02 21.89 22.04 21.52 21.94 +0.09% 6,632 14,443,857
2024-04-01 21.08 21.97 21.08 21.92 +4.38% 10,736 23,268,894
2024-03-29 21.39 21.5 20.55 21 -0.24% 8,404 17,528,451
2024-03-28 20.05 21.37 19.96 21.05 +4.83% 11,277 23,530,951
2024-03-27 21.46 21.46 20.08 20.08 -5.86% 9,119 18,606,211
2024-03-26 21 21.55 20.67 21.33 +2.6% 10,580 22,381,200
2024-03-25 21.9 22.26 20.79 20.79 -5.5% 12,936 27,799,595
2024-03-22 22.91 23.11 21.89 22 -4.35% 15,477 34,370,614
2024-03-21 23.13 23.5 22.4 23 -1.2% 15,059 34,543,140
2024-03-20 23.25 23.88 22.91 23.28 +1.04% 17,341 40,509,969
2024-03-19 22.23 24.98 21.7 23.04 +3.97% 27,219 63,806,659
2024-03-18 21.3 22.38 21.18 22.16 +5.12% 14,824 32,451,843
2024-03-15 20.74 21.1 20.5 21.08 +1.79% 8,534 17,817,922
2024-03-14 21.52 21.58 20.32 20.71 -3.18% 9,425 19,691,093
2024-03-13 21.04 21.61 20.8 21.39 +1.95% 8,175 17,308,837
2024-03-12 20.56 21.03 20.32 20.98 +2.64% 8,184 17,014,559
2024-03-11 19.99 20.5 19.7 20.44 +1.49% 6,130 12,388,979
2024-03-08 19.74 20.19 19.5 20.14 +2.23% 8,317 16,521,312
2024-03-07 19.96 20.3 19.39 19.7 -0.71% 9,394 18,676,975
2024-03-06 20.03 20.18 19.28 19.84 -0.35% 10,422 20,600,927
2024-03-05 20.65 20.69 19.8 19.91 -3.82% 9,835 19,804,471
2024-03-04 21.12 21.38 20.15 20.7 -1.38% 11,104 22,912,965
2024-03-01 20.44 21.13 20.43 20.99 +2.59% 9,546 19,881,665
2024-02-29 19.12 20.52 19.01 20.46 +4.65% 12,111 24,326,867
2024-02-28 22.89 22.93 19.55 19.55 -11.3% 19,380 40,902,501
2024-02-27 21.21 22.05 20.81 22.04 +4.41% 8,605 18,620,311
2024-02-26 20.3 22.06 20.24 21.11 +3.89% 15,515 32,833,197
2024-02-23 19.64 20.32 19.45 20.32 +3.83% 10,426 20,689,783
2024-02-22 18.98 19.58 18.98 19.57 +2.73% 8,089 15,687,584
2024-02-21 18.37 19.4 18 19.05 +3.7% 11,420 21,689,412
2024-02-20 18 18.61 17.83 18.37 +2.06% 8,313 15,199,139
2024-02-19 17.11 18.5 17.11 18 +5.02% 13,392 24,181,672
2024-02-08 15.02 17.54 15.02 17.14 +16.2% 14,060 22,935,000
2024-02-07 16.36 16.36 14.31 14.75 -9.51% 12,853 19,729,840
2024-02-06 15.81 17.12 14.34 16.3 +1.75% 10,280 16,036,516
2024-02-05 18.81 18.94 15.9 16.02 -16.61% 14,861 25,132,114
2024-02-02 21.03 21.33 18.31 19.21 -8.44% 12,877 25,121,307
2024-02-01 21.25 21.61 20.88 20.98 -0.1% 6,654 14,115,085
2024-01-31 22.66 22.88 21 21 -7.69% 7,614 16,595,985
2024-01-30 24.72 24.72 22.75 22.75 -8.52% 11,142 26,138,602
2024-01-29 25.7 27.99 24.43 24.87 -0.64% 14,881 38,277,498
2024-01-26 25.3 25.66 24.99 25.03 -1.07% 5,849 14,740,122
2024-01-25 25.47 25.47 24.51 25.3 +2.97% 5,452 13,653,105
2024-01-24 25 25 23.51 24.57 0% 3,808 9,234,795
2024-01-23 24.48 24.8 23.9 24.57 +0.37% 5,381 13,089,967
2024-01-22 26.45 26.66 24.3 24.48 -8% 7,120 18,078,734
2024-01-19 27.06 27.22 26.6 26.61 -1.08% 3,091 8,295,638
2024-01-18 26.75 26.95 26.08 26.9 +0.56% 8,287 21,944,220
2024-01-17 28 28 26.75 26.75 -4.19% 4,856 13,253,070
2024-01-16 28.01 28.19 27.63 27.92 -0.78% 5,155 14,373,884
2024-01-15 27.92 28.25 27.55 28.14 +0.21% 4,682 13,088,289
2024-01-12 28.32 28.54 27.87 28.08 -0.85% 4,613 12,995,382
2024-01-11 27.6 28.4 27.6 28.32 +2.61% 3,271 9,197,754
2024-01-10 28.22 28.4 27.5 27.6 -2.47% 5,451 15,186,827
2024-01-09 29 29.6 28 28.3 -2.41% 9,475 27,199,725
2024-01-08 30 30 28.84 29 -1.26% 10,791 31,803,871
2024-01-05 29.51 30.4 29.1 29.37 -0.78% 12,311 36,736,924
2024-01-04 30.08 30.29 29.5 29.6 -2.12% 5,889 17,590,285
2024-01-03 30.81 31.13 30.03 30.24 -2.26% 6,788 20,656,982
2024-01-02 31.08 31.5 30.61 30.94 -0.51% 8,561 26,505,455

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

ф╕нхЫ╜щУЭф╕Ъ 601600

2024年至今

хдйц░╕цЩ║шГ╜ 603895

2024年至今

х░ПхХЖхУБхЯО 600415

近三个月

цЦ░хоЙшВбф╗╜ 600596

2024年至今

хЬгшп║чФЯчЙй 688117

2023年全年

ф╕Кц╡╖хо╢хМЦ 600315

2024年至今

ф╕нц░┤ц╕Фф╕Ъ 000798

近半年

хНУщГОцЩ║шГ╜ 600545

2022-2023两年

хНОш╛░шгЕхдЗ 300809

近期数据

хЬгщВжшВбф╗╜ 300661

2023年全年

热门概念板块

芯片
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

近三个月

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