ф╕ншЗкчзСцКА 688737

数据更新至:

添加到对比分析

19.64 -0.91%

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

19.64
-0.91% -0.18
19.7
开盘价
19.96
最高价
19
最低价
21,325
成交量
数据更新至: 2025-03-25

技术指标

20.62
MA5 (5日均线)
20.02
MA10 (10日均线)
19.42
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 19.7 19.96 19 19.64 -0.91% 21,325 41,646,110
2025-03-24 20.26 20.49 19.18 19.82 -1.15% 54,919 109,062,894
2025-03-21 21.24 21.6 19.91 20.05 -7.39% 42,997 87,589,784
2025-03-20 22.28 22.28 21.11 21.65 -1.23% 47,623 102,036,640
2025-03-19 20.95 23.23 20.46 21.92 +7.45% 89,918 195,538,100
2025-03-18 19.88 20.98 19.83 20.4 +1.44% 46,167 95,083,647
2025-03-17 19.3 20.16 19.01 20.11 +5.01% 35,286 69,097,841
2025-03-14 18.88 19.32 18.46 19.15 +3.23% 33,180 62,667,704
2025-03-13 18.88 19.66 18.3 18.55 -1.9% 39,438 74,280,910
2025-03-12 19.02 19.43 18.77 18.91 +1.07% 29,316 55,873,303
2025-03-11 18.99 19.28 18.53 18.71 -1.47% 24,552 46,333,426
2025-03-10 18.72 19.22 18.47 18.99 +3.09% 37,931 71,618,753
2025-03-07 18.7 18.8 18.29 18.42 -2.23% 19,933 36,888,651
2025-03-06 18.75 19.32 18.59 18.84 +0.48% 31,877 60,483,776
2025-03-05 18.61 18.82 18.32 18.75 -0.11% 21,362 39,734,814
2025-03-04 18.58 18.8 18.36 18.77 +0.59% 17,109 31,982,942
2025-03-03 18.47 19.15 18.13 18.66 +1.69% 27,840 52,171,433
2025-02-28 19.47 19.47 18.27 18.35 -5.61% 28,725 53,742,386
2025-02-27 19.17 19.76 18.9 19.44 +1.41% 30,548 59,121,024
2025-02-26 19.54 20.03 18.77 19.17 -2.19% 43,405 83,641,681
2025-02-25 19.45 19.83 19.38 19.6 -0.91% 16,470 32,374,667
2025-02-24 20.75 20.77 19.4 19.78 -4.67% 37,327 73,892,076
2025-02-21 20.82 21.2 20.43 20.75 -0.57% 29,634 61,616,796
2025-02-20 19.8 21.26 19.57 20.87 +6.37% 47,454 97,750,643
2025-02-19 18.26 19.7 18.26 19.62 +7.51% 36,701 70,343,510
2025-02-18 18.83 18.9 18.18 18.25 -4.4% 23,394 43,461,956
2025-02-17 19.33 19.72 18.69 19.09 -1.6% 20,986 40,053,294
2025-02-14 19.55 19.9 19.2 19.4 -1.12% 14,472 28,187,036
2025-02-13 20.28 20.34 19.56 19.62 -2.78% 17,856 35,290,096
2025-02-12 19.95 20.23 19.4 20.18 +1.46% 17,715 35,104,777
2025-02-11 19.68 20.08 19.32 19.89 +1.27% 27,683 54,759,122
2025-02-10 18.32 19.7 18 19.64 +7.56% 38,350 72,944,851
2025-02-07 18.18 18.64 17.95 18.26 +0.72% 24,207 44,489,844
2025-02-06 16.75 18.42 16.7 18.13 +7.79% 31,561 56,039,760
2025-02-05 16.3 16.95 16.2 16.82 +3.38% 14,663 24,576,423
2025-01-27 16.8 17.08 16.11 16.27 -3.15% 17,257 28,406,099
2025-01-24 16.14 16.88 16.14 16.8 +2.88% 12,409 20,540,379
2025-01-23 16.77 16.95 16.23 16.33 -0.37% 13,567 22,569,973
2025-01-22 16.73 17.3 16.28 16.39 -3.02% 17,304 28,874,414
2025-01-21 16.77 17.21 16.39 16.9 +1.32% 14,230 23,910,465
2025-01-20 16.73 16.89 16.21 16.68 -0.06% 11,012 18,342,416
2025-01-17 17.01 17.03 16.53 16.69 -1.82% 12,443 20,806,415
2025-01-16 17 17.51 16.92 17 +0.18% 9,642 16,577,507
2025-01-15 17.18 17.18 16.72 16.97 -0.18% 11,654 19,709,859
2025-01-14 16.22 17 16.11 17 +5.79% 13,424 22,428,847
2025-01-13 15.8 16.28 15.52 16.07 +0.44% 9,089 14,520,357
2025-01-10 16.71 16.89 16 16 -3.21% 12,909 21,241,641
2025-01-09 16.33 16.98 16.29 16.53 +1.22% 14,474 24,019,106
2025-01-08 16.54 16.63 15.81 16.33 -1.27% 10,547 17,150,959
2025-01-07 16.41 16.7 16.07 16.54 +0.79% 12,930 21,111,731
2025-01-06 16.16 16.61 15.62 16.41 +1.67% 16,354 26,597,846
2025-01-03 16.85 17.16 16.11 16.14 -4.27% 20,767 34,375,614
2025-01-02 17.65 17.98 16.51 16.86 -5.33% 26,062 44,693,307
2024-12-31 17.9 18.2 17.73 17.81 +0.17% 24,338 43,687,159
2024-12-30 18.61 18.61 17.75 17.78 -4.51% 20,155 36,329,020
2024-12-27 18.78 19.06 18.52 18.62 -0.85% 13,143 24,619,806
2024-12-26 18.03 19.11 17.93 18.78 +3.87% 20,392 38,379,536
2024-12-25 18.48 18.48 17.7 18.08 -2.16% 16,492 29,741,425
2024-12-24 18.57 18.79 18.06 18.48 +0.93% 23,981 44,244,178
2024-12-23 21.1 21.28 18.2 18.31 -13.39% 54,711 105,038,597
2024-12-20 20.64 21.22 20.63 21.14 +1.39% 28,119 59,110,775
2024-12-19 20.81 21.25 20.33 20.85 -1.09% 23,786 49,354,724
2024-12-18 21.07 21.37 20.39 21.08 -0.66% 31,357 65,560,141
2024-12-17 23.72 23.92 20.59 21.22 -10.73% 71,038 154,346,190
2024-12-16 23.89 24.3 23.32 23.77 0% 22,391 53,180,379
2024-12-13 22.8 24.29 22.5 23.77 +2.86% 39,164 91,705,144
2024-12-12 24 24.34 22.6 23.11 -3.18% 40,278 93,820,490
2024-12-11 23.3 24.1 22.68 23.87 +2.4% 40,233 94,294,000
2024-12-10 24 25 22.99 23.31 -0.17% 74,809 179,747,393
2024-12-09 21.78 25.1 21.6 23.35 +7.11% 63,348 148,207,416
2024-12-06 21.1 21.88 20.82 21.8 +3.56% 40,593 86,472,751
2024-12-05 20.61 21.25 20.21 21.05 +2.28% 32,007 66,817,096
2024-12-04 20.9 21.9 20.43 20.58 -1.95% 49,196 103,658,316
2024-12-03 19.73 21.68 19.73 20.99 +6.66% 70,300 145,932,740
2024-12-02 20 20.17 19.2 19.68 -0.86% 60,728 118,675,804
2024-11-29 18.62 20.31 18.28 19.85 +6.38% 81,675 157,891,669
2024-11-28 18.2 19.11 18.2 18.66 +4.07% 72,415 135,734,021
2024-11-27 17.33 18.08 16.77 17.93 +3.7% 35,310 61,418,287
2024-11-26 18 18.07 17 17.29 -2.92% 16,791 29,503,793
2024-11-25 17.12 18.08 17.12 17.81 +2.95% 22,610 40,061,021
2024-11-22 18.59 18.6 17.2 17.3 -6.99% 38,950 69,211,658
2024-11-21 18.79 19.18 18.2 18.6 -0.11% 42,255 79,159,156
2024-11-20 17.45 18.79 17.43 18.62 +6.7% 44,505 81,638,174
2024-11-19 16.81 17.55 16.7 17.45 +3.93% 21,831 37,218,853
2024-11-18 17.53 18 16.7 16.79 -2.78% 26,795 46,323,364
2024-11-15 16.98 17.9 16.92 17.27 +0.64% 33,658 58,830,542
2024-11-14 17.83 18.5 17.13 17.16 -2.72% 35,728 63,171,883
2024-11-13 17.22 17.64 16.8 17.64 +2.44% 31,885 54,957,482
2024-11-12 17.21 17.88 16.84 17.22 +0.06% 49,751 86,331,106
2024-11-11 16.04 17.64 16.04 17.21 +6.04% 43,616 73,312,295
2024-11-08 16.65 16.71 16.12 16.23 -0.25% 28,410 46,647,756
2024-11-07 15.62 16.35 15.62 16.27 +3.11% 28,236 45,469,036
2024-11-06 15.6 15.95 15.39 15.78 +1.48% 28,999 45,657,122
2024-11-05 15.23 15.57 15.08 15.55 +2.57% 20,858 32,052,381
2024-11-04 14.88 15.19 14.81 15.16 +1.68% 12,545 18,914,934
2024-11-01 15.35 15.44 14.8 14.91 -3.5% 20,023 30,183,588
2024-10-31 15.3 15.55 15.02 15.45 +0.13% 24,036 36,763,158
2024-10-30 15.68 15.86 15.21 15.43 -1.78% 16,232 25,153,992
2024-10-29 16.5 16.65 15.69 15.71 -4.44% 23,130 37,159,495
2024-10-28 16.27 16.46 16.08 16.44 +1.17% 17,238 28,057,325
2024-10-25 15.48 16.32 15.48 16.25 +4.7% 30,070 48,152,536
2024-10-24 15.6 15.95 15.46 15.52 -1.46% 13,177 20,565,241
2024-10-23 15.52 16.02 15.39 15.75 +1.48% 25,086 39,527,403
2024-10-22 15.54 15.57 15.19 15.52 +0.26% 21,489 33,059,767
2024-10-21 15.26 15.76 15.12 15.48 +1.24% 31,411 48,366,361
2024-10-18 14.67 15.61 14.38 15.29 +4.16% 28,670 42,783,660
2024-10-17 15.13 15.28 14.68 14.68 -2.52% 19,621 29,385,958
2024-10-16 14.55 15.42 14.36 15.06 +2.8% 26,276 39,226,150
2024-10-15 14.86 14.98 14.65 14.65 -2.46% 21,316 31,600,907
2024-10-14 14.71 15.06 14.48 15.02 +2.6% 17,865 26,521,152
2024-10-11 15.6 15.65 14.46 14.64 -5.49% 23,365 34,910,776
2024-10-10 15.77 16.15 15.48 15.49 -0.39% 22,038 34,706,883
2024-10-09 17.18 17.18 15.51 15.55 -12.79% 44,786 72,811,173
2024-10-08 19 19 16.94 17.83 +10.4% 60,333 107,285,101
2024-09-30 14.88 16.37 14.25 16.15 +16.35% 56,433 85,980,504
2024-09-27 13.48 13.88 13.22 13.88 +5.95% 16,292 22,154,372
2024-09-26 12.65 13.12 12.62 13.1 +3.56% 17,765 22,904,431
2024-09-25 12.54 12.93 12.54 12.65 +1.69% 19,745 25,203,176
2024-09-24 12.07 12.44 12.04 12.44 +3.58% 16,671 20,463,568
2024-09-23 12.03 12.17 11.94 12.01 -0.33% 7,778 9,379,297
2024-09-20 12.11 12.2 11.97 12.05 -1.23% 10,983 13,234,345
2024-09-19 11.98 12.35 11.9 12.2 +2.95% 12,002 14,584,508
2024-09-18 12.22 12.29 11.77 11.85 -2.55% 12,715 15,216,431
2024-09-13 12.6 12.7 12.16 12.16 -3.72% 11,839 14,695,003
2024-09-12 12.95 13.06 12.62 12.63 -2.24% 8,969 11,545,892
2024-09-11 12.88 13.03 12.8 12.92 0% 6,585 8,522,220
2024-09-10 12.85 12.97 12.71 12.92 +0.23% 8,061 10,369,420
2024-09-09 12.82 12.95 12.63 12.89 +0.55% 7,605 9,746,429
2024-09-06 13.25 13.25 12.77 12.82 -2.73% 13,868 17,985,651
2024-09-05 13.06 13.25 13.01 13.18 +0.92% 13,969 18,358,254
2024-09-04 13.13 13.29 12.91 13.06 -0.53% 15,788 20,730,071
2024-09-03 13.1 13.35 12.8 13.13 +0.31% 15,389 20,200,036
2024-09-02 13.52 13.55 13.02 13.09 -4.1% 23,234 30,830,206
2024-08-30 13.56 13.76 12.84 13.65 -0.94% 38,427 51,318,663
2024-08-29 13.49 13.84 13.31 13.78 +2.23% 9,115 12,422,050
2024-08-28 13.16 13.58 13.16 13.48 +1.43% 6,070 8,156,043
2024-08-27 13.34 13.5 13.29 13.29 -0.89% 6,659 8,893,018
2024-08-26 13.2 13.59 13.16 13.41 +1.9% 9,473 12,706,145
2024-08-23 13.3 13.3 12.98 13.16 -0.9% 12,783 16,772,973
2024-08-22 13.53 13.62 13.25 13.28 -1.26% 8,251 11,118,097
2024-08-21 13.41 13.55 13.31 13.45 +0.15% 6,677 8,975,778
2024-08-20 13.67 13.83 13.33 13.43 -1.97% 9,184 12,387,560
2024-08-19 13.95 14.04 13.7 13.7 -1.44% 5,986 8,284,602
2024-08-16 14.18 14.18 13.88 13.9 -1.49% 7,176 10,031,713
2024-08-15 14.14 14.24 13.9 14.11 +0.36% 9,279 13,066,717
2024-08-14 14.26 14.34 14.06 14.06 -0.99% 5,810 8,211,185
2024-08-13 14 14.25 13.93 14.2 +0.71% 5,693 8,034,153
2024-08-12 14.25 14.49 14.05 14.1 -1.61% 8,213 11,635,724
2024-08-09 14.46 14.59 14.32 14.33 +0.07% 7,424 10,717,405
2024-08-08 14.53 14.53 14.15 14.32 -0.69% 6,934 9,933,436
2024-08-07 14.47 14.56 14.32 14.42 -0.28% 5,231 7,556,141
2024-08-06 14.36 14.49 14.27 14.46 +1.97% 5,869 8,451,946
2024-08-05 14.5 14.85 14.18 14.18 -3.54% 12,153 17,631,404
2024-08-02 14.79 14.95 14.66 14.7 -1.28% 9,221 13,654,879
2024-08-01 14.88 14.99 14.72 14.89 +0.07% 11,126 16,581,893
2024-07-31 14.39 14.89 14.29 14.88 +3.12% 12,462 18,378,438
2024-07-30 14.36 14.57 14.16 14.43 +0.42% 5,444 7,851,106
2024-07-29 14.53 14.54 14.28 14.37 -0.55% 7,982 11,484,354
2024-07-26 14.12 14.46 14.05 14.45 +2.85% 11,572 16,630,103
2024-07-25 13.6 14.2 13.6 14.05 +1.81% 12,807 17,899,901
2024-07-24 14.3 14.38 13.66 13.8 -3.97% 24,311 33,798,053
2024-07-23 14.63 14.73 14.33 14.37 -1.91% 11,900 17,343,460
2024-07-22 14.65 14.74 14.41 14.65 0% 16,100 23,515,269
2024-07-19 14.59 14.83 14.52 14.65 +0.14% 15,780 23,172,190
2024-07-18 15 15 14.5 14.63 -2.73% 14,449 21,205,129
2024-07-17 15.35 15.35 15.04 15.04 -1.7% 8,064 12,205,152
2024-07-16 15.41 15.44 15.13 15.3 -0.71% 9,422 14,388,322
2024-07-15 15.78 16.02 15.32 15.41 -2.78% 13,522 21,034,028
2024-07-12 15.8 16.05 15.68 15.85 0% 9,452 15,026,630
2024-07-11 15.31 15.88 15.31 15.85 +4.34% 13,854 21,776,455
2024-07-10 14.92 15.32 14.92 15.19 +0.33% 12,974 19,690,361
2024-07-09 14.91 15.23 14.5 15.14 +1.27% 17,117 25,421,131
2024-07-08 15.5 15.85 14.93 14.95 -4.59% 15,009 22,722,578
2024-07-05 15.46 15.77 15.24 15.67 +0.64% 7,494 11,665,808
2024-07-04 16 16.29 15.51 15.57 -3.11% 15,795 24,835,267
2024-07-03 16.25 16.36 15.98 16.07 -0.8% 8,472 13,680,577
2024-07-02 16 16.32 15.89 16.2 +0.56% 7,588 12,280,354
2024-07-01 16.15 16.47 15.76 16.11 -0.56% 10,235 16,401,116
2024-06-28 16.22 16.57 16.1 16.2 +0.06% 8,537 13,964,299
2024-06-27 16.5 16.72 16.19 16.19 -1.88% 11,742 19,317,506
2024-06-26 16.07 16.54 15.8 16.5 +3.13% 10,940 17,727,785
2024-06-25 16.01 16.2 15.83 16 -0.06% 10,474 16,795,571
2024-06-24 16.6 16.98 16.01 16.01 -5.21% 13,910 22,644,428
2024-06-21 17.27 17.27 16.7 16.89 -2.37% 21,306 36,057,355
2024-06-20 17.13 17.7 17.01 17.3 +0.99% 18,141 31,605,631
2024-06-19 17.26 17.35 17.03 17.13 -0.52% 8,882 15,251,710
2024-06-18 16.96 17.28 16.91 17.22 +1.35% 9,398 16,127,736
2024-06-17 17.02 17.2 16.86 16.99 -1.56% 10,065 17,135,218
2024-06-14 17.28 17.43 17.1 17.26 -0.75% 13,996 24,111,857
2024-06-13 17.18 17.61 16.96 17.39 +1.22% 12,941 22,388,114
2024-06-12 16.95 17.23 16.89 17.18 +0.94% 9,289 15,912,774
2024-06-11 16.83 17.03 16.4 17.02 +1.13% 10,561 17,748,783
2024-06-07 16.64 17.06 16.5 16.83 +3.51% 18,883 31,869,328
2024-06-06 16.93 16.94 16.22 16.26 -3.1% 18,183 29,963,591
2024-06-05 17.03 17.23 16.69 16.78 -2.04% 12,046 20,408,190
2024-06-04 17.8 18.08 16.71 17.13 -4.83% 23,850 41,018,636
2024-06-03 18.66 18.75 17.8 18 -3.54% 17,398 31,635,998
2024-05-31 18.52 18.85 18.52 18.66 +0.32% 14,376 26,832,668
2024-05-30 18.5 18.85 18.37 18.6 +0.27% 8,701 16,200,259
2024-05-29 18.39 18.85 18.31 18.55 +0.87% 8,066 15,001,273
2024-05-28 18.33 18.71 18.22 18.39 -0.86% 10,873 20,127,982
2024-05-27 18.7 18.71 18.06 18.55 -0.05% 13,036 23,945,482
2024-05-24 18.86 18.99 18.53 18.56 -1.59% 9,157 17,119,125
2024-05-23 19.42 19.47 18.74 18.86 -3.33% 13,901 26,371,341
2024-05-22 19.19 19.54 19.19 19.51 +1.83% 9,142 17,712,970
2024-05-21 19.57 19.57 19.07 19.16 -2.34% 11,938 22,947,435
2024-05-20 19.65 19.9 19.41 19.62 -0.15% 11,519 22,684,284
2024-05-17 19.4 19.69 19.04 19.65 +2.5% 13,784 26,778,685
2024-05-16 19.25 19.64 19.12 19.17 -0.47% 13,278 25,728,029
2024-05-15 19.53 19.63 19.12 19.26 -2.28% 17,113 33,139,730
2024-05-14 19.71 20 19.43 19.71 +0.15% 13,224 26,031,575
2024-05-13 20.37 20.5 19.65 19.68 -4.74% 18,904 37,633,956
2024-05-10 21.24 21.3 20.63 20.66 -3% 13,467 28,000,881
2024-05-09 20.54 21.45 20.54 21.3 +3.35% 19,445 41,286,343
2024-05-08 21.11 21.2 20.51 20.61 -2.69% 17,555 36,505,885
2024-05-07 20.99 21.43 20.92 21.18 +1.15% 19,549 41,499,248
2024-05-06 20.5 21.12 20.5 20.94 +2.7% 23,539 49,166,348
2024-04-30 21.14 21.47 20.2 20.39 -3.41% 29,328 60,262,300
2024-04-29 19.81 21.15 19.6 21.11 +6.56% 22,369 45,961,742
2024-04-26 19.38 19.96 19.31 19.81 +0.97% 18,285 36,044,715
2024-04-25 19.17 19.91 19 19.62 +0.67% 20,620 40,324,964
2024-04-24 19.05 19.56 18.69 19.49 +3.23% 23,755 45,544,334
2024-04-23 18.78 19.15 18.68 18.88 +1.56% 21,067 39,855,306
2024-04-22 18.3 18.88 17.5 18.59 +1.64% 38,496 70,612,841
2024-04-19 18.9 18.9 18.09 18.29 -3.99% 24,862 45,859,483
2024-04-18 19.6 19.76 18.77 19.05 -4.27% 36,490 69,980,082
2024-04-17 18.95 20.4 18.95 19.9 +6.47% 34,508 67,748,159
2024-04-16 19.99 20.11 18.3 18.69 -8.11% 35,666 67,064,960
2024-04-15 22.61 22.95 19.72 20.34 -11.02% 48,034 100,123,050
2024-04-12 24.45 24.6 22.77 22.86 -6.39% 37,194 87,601,043
2024-04-11 23.54 24.97 23.54 24.42 +1.79% 29,409 71,920,099
2024-04-10 25.08 25.08 23.63 23.99 -4.19% 32,111 77,262,969
2024-04-09 23.42 25.55 23.42 25.04 +5.21% 39,661 97,770,078
2024-04-08 24.97 24.97 23.34 23.8 -4.91% 35,606 85,359,738
2024-04-03 24.1 25.93 23.7 25.03 +3.34% 49,532 124,318,745
2024-04-02 23.17 24.8 23 24.22 +5.44% 37,967 90,608,792
2024-04-01 22.32 23.04 22.32 22.97 +2.82% 19,341 43,933,771
2024-03-29 21.99 22.5 21.9 22.34 +2.01% 11,397 25,365,028
2024-03-28 21.95 22.35 21.41 21.9 +0.97% 14,521 31,753,232
2024-03-27 22.53 22.75 21.53 21.69 -3.13% 9,851 22,032,099
2024-03-26 22.22 22.81 21.66 22.39 +0.95% 14,054 31,316,533
2024-03-25 23 23.58 22.18 22.18 -3.94% 20,091 46,368,917
2024-03-22 23.93 24.36 23.06 23.09 -3.15% 19,512 45,719,564
2024-03-21 24.35 24.47 23.72 23.84 -1.81% 13,507 32,378,805
2024-03-20 24.11 24.38 23.76 24.28 +1.21% 14,955 36,177,757
2024-03-19 24.17 24.5 23.9 23.99 -0.62% 10,670 25,742,198
2024-03-18 23.85 24.15 23.58 24.14 +2.2% 21,389 51,056,607
2024-03-15 23.25 23.79 23.12 23.62 +1.16% 12,477 29,407,108
2024-03-14 23.78 23.96 23.09 23.35 -2.55% 16,384 38,554,103
2024-03-13 24.68 24.77 23.71 23.96 -2.64% 23,705 57,103,375
2024-03-12 24.48 24.65 24.02 24.61 +0.12% 11,350 27,632,506
2024-03-11 23.94 24.65 23.72 24.58 +2.67% 26,133 63,321,319
2024-03-08 23.35 24.67 23.35 23.94 +1.57% 9,484 22,715,449
2024-03-07 24.13 24.33 23.55 23.57 -1.26% 4,689 11,221,090
2024-03-06 24 24.07 23.4 23.87 +0.67% 6,474 15,404,823
2024-03-05 24.2 24.2 23.53 23.71 -2.91% 10,326 24,547,759
2024-03-04 25.17 25.34 23.82 24.42 -3.02% 16,344 39,608,576
2024-03-01 25.7 26 24.56 25.18 -0.98% 18,183 45,378,805
2024-02-29 23.78 26.91 23.5 25.43 +6.94% 29,599 74,773,181
2024-02-28 27.6 27.67 23.74 23.78 -11.63% 16,464 41,887,029
2024-02-27 26.39 27.35 26.31 26.91 +1.24% 6,688 17,882,509
2024-02-26 27.44 28.28 26.58 26.58 -0.86% 10,710 29,271,665
2024-02-23 26.23 27.13 25.58 26.81 +3.71% 9,642 25,406,259
2024-02-22 25.68 26.35 25 25.85 +2.58% 10,826 27,851,633
2024-02-21 23.9 26.35 23.78 25.2 +2.11% 14,106 35,886,750
2024-02-20 22.36 25.93 21.86 24.68 +10.77% 19,376 46,908,544
2024-02-19 22.9 24.23 21.6 22.28 -3.05% 15,697 35,704,029
2024-02-08 18.88 22.98 18.5 22.98 +20% 19,672 40,302,619
2024-02-07 20.32 20.57 18.4 19.15 -5.53% 10,827 21,153,985
2024-02-06 19.52 21.42 19 20.27 +2.27% 16,336 32,637,633
2024-02-05 23.44 23.44 19.51 19.82 -15.52% 15,949 32,972,553
2024-02-02 24.74 24.96 21.91 23.46 -5.17% 9,616 22,421,579
2024-02-01 25.47 25.85 24.01 24.74 -2.87% 8,747 21,739,658
2024-01-31 26.7 26.78 25 25.47 -4.93% 6,359 16,379,147
2024-01-30 27.22 28.1 26.64 26.79 -1.94% 4,457 12,188,848
2024-01-29 29.45 29.45 27.3 27.32 -4.91% 5,301 14,804,380
2024-01-26 29.5 30.1 28.69 28.73 -2.77% 4,244 12,369,249
2024-01-25 28.9 29.66 28.27 29.55 +2.07% 6,512 18,864,556
2024-01-24 29.15 30.24 28.1 28.95 -0.69% 5,130 14,919,136
2024-01-23 29.01 29.38 27.9 29.15 +2.28% 4,693 13,525,041
2024-01-22 30.66 30.79 28.45 28.5 -8.01% 7,982 23,727,798
2024-01-19 32.66 32.66 30.52 30.98 -4.26% 7,762 24,458,904
2024-01-18 31.25 32.36 30.2 32.36 +2.21% 6,966 21,529,121
2024-01-17 32.68 32.78 31.66 31.66 -3.51% 3,297 10,587,390
2024-01-16 32.63 33.21 32.33 32.81 -0.42% 4,549 14,882,009
2024-01-15 32.47 33.4 32.1 32.95 +0.15% 5,624 18,479,931
2024-01-12 32.99 33.68 32.57 32.9 -0.27% 3,170 10,491,438
2024-01-11 32.13 33.5 31.7 32.99 +2.64% 5,937 19,373,468
2024-01-10 31.81 32.74 31.23 32.14 +0.28% 4,568 14,632,368
2024-01-09 32.26 32.95 32.02 32.05 -0.74% 4,293 13,874,785
2024-01-08 32.41 33.28 31.62 32.29 -1.91% 12,564 40,664,412
2024-01-05 34.9 34.9 32.54 32.92 +0.12% 17,940 60,271,323
2024-01-04 32.3 33.12 32 32.88 +2.14% 8,490 27,684,695
2024-01-03 32.61 32.7 31.73 32.19 -1.26% 6,883 22,161,969
2024-01-02 32.9 33.19 32.58 32.6 -1.51% 3,950 12,973,614

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╜щЩЕхоЮф╕Ъ 000159

2024年至今

цЛ▒ф╕ЬхМ╗чЦЧ 605369

2024年一季度

цЛЫхХЖхНЧц▓╣ 601975

近期数据

цЦ░хЕЙхЕЙчФ╡ 688011

近期数据

ц╖охМЧчЯ┐ф╕Ъ 600985

2022-2023两年

ф╕ншКпхЫ╜щЩЕ 688981

近半年

ф╕нхЫ╜ц╡╖ц▓╣ 600938

2024年至今

хРЙхНОщЫЖхЫв 603980

2024年一季度

ц╡╖чОЛчФЯчЙй 000078

2023年全年

ца╝хКЫчФ╡хЩи 000651

近半年

热门概念板块

AI人工智能
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
光伏产业
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
储能电池
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

近半年
元宇宙

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