щХ┐цШещлШцЦ░ 000661

数据更新至:

添加到对比分析

100.08 +0.35%

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

100.08
+0.35% +0.35
99.73
开盘价
100.37
最高价
99.15
最低价
21,607
成交量
数据更新至: 2025-03-25

技术指标

101.25
MA5 (5日均线)
101.25
MA10 (10日均线)
99.01
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 99.73 100.37 99.15 100.08 +0.35% 21,607 215,616,410
2025-03-24 101.19 101.47 98.88 99.73 -1.52% 45,921 458,601,726
2025-03-21 101.4 102.49 99.96 101.27 -0.37% 48,013 485,360,529
2025-03-20 103.5 103.8 101.49 101.65 -1.82% 44,241 452,105,111
2025-03-19 104.77 105.24 103.15 103.53 -1.62% 52,117 542,589,269
2025-03-18 104.2 106.78 103.3 105.23 +2.28% 101,527 1,070,719,115
2025-03-17 103.03 104.6 102.63 102.88 -0.09% 83,887 868,224,122
2025-03-14 97.68 103 97.39 102.97 +5.83% 121,941 1,222,594,170
2025-03-13 97.86 98.26 96.8 97.3 -0.55% 31,420 306,244,788
2025-03-12 99.13 99.49 97.8 97.84 -1.31% 41,947 412,165,991
2025-03-11 95.75 99.6 95.12 99.14 +2.8% 89,062 872,199,122
2025-03-10 96.5 97.3 95.6 96.44 +0.41% 31,865 306,842,555
2025-03-07 96.4 97 95.8 96.05 -0.91% 34,341 330,250,160
2025-03-06 96.5 97.28 95.95 96.93 +0.97% 40,460 391,396,097
2025-03-05 96.8 96.9 95.56 96 -0.83% 28,652 274,974,554
2025-03-04 95.2 97.5 94.76 96.8 +1.27% 43,233 416,401,113
2025-03-03 94.98 97.07 94.93 95.59 +0.64% 42,291 406,538,248
2025-02-28 97.5 98.55 94.9 94.98 -3.08% 62,546 603,473,147
2025-02-27 97.65 99.08 96.91 98 +0.22% 52,313 512,263,569
2025-02-26 96.91 97.8 96.17 97.78 +0.86% 49,807 482,773,605
2025-02-25 97.62 98.29 96.68 96.95 -1.65% 41,421 403,561,877
2025-02-24 98.01 99.1 97.6 98.58 +0.75% 57,957 570,563,825
2025-02-21 97.42 98.72 96.36 97.85 +0.04% 58,747 572,900,686
2025-02-20 95.76 98.9 95.49 97.81 +2.13% 63,856 624,524,072
2025-02-19 95.15 96.15 94.5 95.77 +0.66% 35,091 334,601,872
2025-02-18 96.36 97.13 94.85 95.14 -1.66% 39,612 380,102,004
2025-02-17 98 98.99 96.11 96.75 -0.83% 51,290 500,382,468
2025-02-14 96.41 97.86 96.38 97.56 +0.98% 44,174 429,818,115
2025-02-13 95.7 97.3 95.5 96.61 +0.65% 45,645 441,788,255
2025-02-12 95.22 96.06 94.73 95.99 +0.32% 34,180 325,582,332
2025-02-11 96.9 96.98 94.9 95.68 -1.26% 33,900 323,708,946
2025-02-10 96.55 97.08 95.76 96.9 +0.4% 37,142 358,583,807
2025-02-07 95 97.22 94.93 96.51 +1.4% 50,346 485,392,351
2025-02-06 93 95.34 92.46 95.18 +2.15% 39,827 375,639,989
2025-02-05 93.4 93.75 92.68 93.18 +0.23% 24,457 227,945,394
2025-01-27 93.61 94.8 92.86 92.97 -0.16% 27,686 259,324,412
2025-01-24 92.86 93.62 92.54 93.12 +0.06% 23,354 217,566,726
2025-01-23 93.93 94.77 93.06 93.06 +0.14% 23,925 224,429,598
2025-01-22 93.37 93.67 92.28 92.93 -0.82% 20,574 190,920,824
2025-01-21 95.1 95.17 93.34 93.7 -1.05% 25,739 241,411,168
2025-01-20 94.35 95.46 94 94.69 +1.33% 38,095 360,524,761
2025-01-17 93.14 93.9 92.7 93.45 +0.04% 23,706 221,363,466
2025-01-16 94.44 95.36 93.18 93.41 -0.72% 28,147 264,922,212
2025-01-15 94.6 94.66 93.6 94.09 -0.63% 21,178 199,142,572
2025-01-14 92.99 94.78 92.5 94.69 +2.15% 38,429 361,720,075
2025-01-13 91.91 92.94 91.57 92.7 +0.84% 22,967 212,288,256
2025-01-10 93.74 94 91.93 91.93 -1.91% 29,229 271,382,272
2025-01-09 94.5 94.67 93.61 93.72 -0.75% 21,865 205,773,260
2025-01-08 95.1 95.56 93.27 94.43 -1.06% 31,694 299,002,659
2025-01-07 95.9 96.13 94.13 95.44 -0.73% 32,481 308,449,991
2025-01-06 95.5 97.42 95.41 96.14 +1.08% 36,600 352,700,197
2025-01-03 97.19 98.6 94.81 95.11 -2.14% 42,203 407,158,435
2025-01-02 99.4 100.11 96.88 97.19 -2.26% 46,777 460,000,717
2024-12-31 101.82 101.95 99.41 99.44 -2.33% 38,053 382,142,668
2024-12-30 101.41 102.95 101.06 101.81 +0.49% 36,478 372,348,835
2024-12-27 100.3 102.24 99.76 101.31 +1.11% 38,321 387,530,267
2024-12-26 100.67 100.67 100 100.2 -0.46% 22,224 222,941,638
2024-12-25 101.67 101.98 100.02 100.66 +0.07% 27,367 275,660,582
2024-12-24 99.7 100.71 99.69 100.59 +0.84% 29,930 300,256,363
2024-12-23 101 101.43 99.7 99.75 -1.24% 42,526 427,373,215
2024-12-20 101.98 102.36 100.78 101 -0.96% 43,156 438,043,359
2024-12-19 101.58 102.37 100.85 101.98 -0.56% 35,441 359,802,464
2024-12-18 103.09 103.58 102.4 102.55 -0.14% 29,920 307,411,654
2024-12-17 103.1 103.78 102.5 102.69 -0.95% 28,601 294,741,522
2024-12-16 104.6 104.79 102.86 103.68 -0.88% 44,700 462,463,783
2024-12-13 107.03 107.29 104.6 104.6 -3.03% 64,063 676,008,582
2024-12-12 107.18 107.93 106.36 107.87 +0.44% 44,574 477,602,838
2024-12-11 107.75 109.2 107.36 107.4 -0.83% 42,075 454,284,208
2024-12-10 110.36 111.46 107.88 108.3 +1.07% 61,329 673,441,039
2024-12-09 108.87 109.36 106.5 107.15 -1.02% 39,469 425,037,710
2024-12-06 106.05 108.95 106.05 108.25 +1.96% 41,151 442,668,806
2024-12-05 107.25 107.81 105.83 106.17 -1.6% 39,585 422,218,773
2024-12-04 109.35 109.36 107.34 107.9 -1.42% 34,386 372,351,318
2024-12-03 108.85 110.38 107.77 109.45 +0.2% 43,065 470,169,115
2024-12-02 107.03 110.97 106.2 109.23 +1.87% 55,164 599,040,081
2024-11-29 105.62 108.68 105.62 107.22 +1.54% 45,048 483,129,521
2024-11-28 107.93 108.45 105.21 105.59 -2.17% 44,984 480,102,253
2024-11-27 106.44 108 106.12 107.93 +1.25% 40,723 436,137,558
2024-11-26 108.21 109.26 106.11 106.6 -1.7% 39,026 420,986,059
2024-11-25 109.5 110.3 107.52 108.44 -1.06% 49,260 537,420,762
2024-11-22 113 113.1 109.6 109.6 -3.02% 66,270 735,592,233
2024-11-21 113.5 114.23 112.25 113.01 -0.69% 42,194 477,671,286
2024-11-20 112 116.08 111.8 113.8 +1.11% 74,819 852,683,815
2024-11-19 112.99 113.8 109.42 112.55 -0.39% 75,342 841,857,077
2024-11-18 112 116.47 112 112.99 +2.43% 103,042 1,174,933,910
2024-11-15 111.5 112.72 110.25 110.31 -1.49% 58,278 650,615,865
2024-11-14 115.74 116.65 111.82 111.98 -3.25% 70,178 800,458,743
2024-11-13 116.42 117.29 113.78 115.74 -1.52% 79,154 912,948,072
2024-11-12 114.41 120 114.04 117.53 +2.76% 160,393 1,894,340,191
2024-11-11 111.67 114.38 110.24 114.37 +1.14% 88,046 992,640,392
2024-11-08 117.2 117.58 112.69 113.08 -1.75% 104,929 1,196,545,225
2024-11-07 107.06 115.4 106.79 115.09 +6.35% 130,440 1,461,132,940
2024-11-06 110 111.98 107.66 108.22 -0.15% 98,400 1,079,478,937
2024-11-05 106.11 108.73 104 108.38 +2.14% 85,572 919,134,728
2024-11-04 103.8 107.27 103.75 106.11 +1.99% 62,149 654,384,758
2024-11-01 103.79 108.07 103.7 104.04 -0.33% 71,362 751,967,395
2024-10-31 104.43 106.3 103.35 104.38 -0.55% 72,355 756,148,943
2024-10-30 107.75 108.86 104.01 104.96 -2.68% 88,785 942,382,525
2024-10-29 111.75 115.39 107.6 107.85 -3.35% 129,647 1,433,112,717
2024-10-28 103.7 112.18 103 111.59 +7.55% 166,386 1,808,390,707
2024-10-25 102.06 105.89 101.86 103.76 +0.92% 93,322 969,731,090
2024-10-24 104.61 105.4 102.62 102.81 -1.64% 71,342 741,216,633
2024-10-23 104.33 106.74 103 104.52 +0.21% 86,982 908,635,095
2024-10-22 103.52 105.29 102.6 104.3 +0.75% 74,975 780,804,704
2024-10-21 103.71 106 101.6 103.52 +0.81% 106,865 1,105,588,931
2024-10-18 98 105.66 97.1 102.69 +4.69% 119,964 1,211,516,586
2024-10-17 99.5 101.23 97.95 98.09 -0.96% 61,980 617,494,328
2024-10-16 99 101.5 98.25 99.04 -1.41% 71,645 712,255,427
2024-10-15 103.78 103.94 100.33 100.46 -3.42% 78,330 799,982,486
2024-10-14 104.44 105.11 100 104.02 +0.01% 125,149 1,283,963,579
2024-10-11 110.5 111 102.6 104.01 -7.13% 131,339 1,388,610,458
2024-10-10 117.7 119.87 109.99 112 -4.46% 167,092 1,899,089,405
2024-10-09 119.93 125.78 115.27 117.23 -3.02% 228,910 2,761,217,317
2024-10-08 120.88 120.88 115 120.88 +10% 236,853 2,842,999,385
2024-09-30 107.65 109.89 106 109.89 +10% 151,629 1,645,421,291
2024-09-27 95 99.9 94.5 99.9 +10% 168,947 1,649,931,508
2024-09-26 84.61 91.56 84.07 90.82 +7.34% 112,197 989,462,742
2024-09-25 84 86.96 84 84.61 +1.63% 85,671 732,105,833
2024-09-24 80.42 83.25 79.76 83.25 +4.26% 83,133 679,340,149
2024-09-23 80.42 80.99 79.69 79.85 -0.25% 28,189 225,992,171
2024-09-20 80.66 80.66 79.06 80.05 -0.76% 35,378 281,500,991
2024-09-19 79.95 82.31 79 80.66 +2.14% 46,300 374,424,175
2024-09-18 79.72 79.83 78.32 78.97 -1.09% 22,536 177,950,290
2024-09-13 80.84 81.1 79.84 79.84 -1.24% 28,217 226,680,121
2024-09-12 79.88 82.45 79.73 80.84 +2.28% 70,756 576,846,515
2024-09-11 78.49 79.8 78.37 79.04 +0.18% 27,826 220,231,650
2024-09-10 78.96 79.3 77.5 78.9 -0.2% 31,902 249,733,003
2024-09-09 79.2 79.76 78.5 79.06 -0.42% 28,540 225,759,724
2024-09-06 80.49 80.5 79.3 79.39 -1.38% 22,025 175,762,435
2024-09-05 80 81.1 80 80.5 +0.52% 26,250 211,490,943
2024-09-04 79.19 80.89 79.17 80.08 +0.31% 30,686 246,123,046
2024-09-03 79.02 80.58 78.6 79.83 +0.54% 33,343 265,713,091
2024-09-02 82 82.19 79.39 79.4 -3.55% 48,273 388,554,768
2024-08-30 81.04 83.6 80.61 82.32 +1.5% 60,423 498,810,733
2024-08-29 79.2 81.34 79.2 81.1 +1.82% 39,077 315,183,727
2024-08-28 79.96 80.26 79.06 79.65 -0.88% 30,082 239,300,644
2024-08-27 80.3 81.22 79.7 80.36 -0.33% 31,630 254,041,496
2024-08-26 79.6 80.63 78.73 80.63 +1.31% 38,373 306,381,936
2024-08-23 79.18 80.63 79.18 79.59 -0.06% 35,979 287,565,162
2024-08-22 81.06 81.56 79.47 79.64 -1.97% 57,233 457,992,276
2024-08-21 82.42 83.14 81.15 81.24 -1.9% 48,782 399,485,062
2024-08-20 84.2 84.55 82.48 82.81 -1.64% 57,268 475,292,167
2024-08-19 85.52 86.65 84.16 84.19 -2.28% 67,068 571,697,964
2024-08-16 87 87.2 85.21 86.15 -3.62% 98,680 850,334,362
2024-08-15 89.54 90.83 89.06 89.39 -0.18% 36,587 328,538,472
2024-08-14 90.8 90.85 89.51 89.55 -1.7% 28,100 252,703,567
2024-08-13 92.27 92.3 90.02 91.1 -1.45% 40,715 369,278,234
2024-08-12 91.72 93.72 91.4 92.44 +0.78% 33,013 306,206,465
2024-08-09 93.45 94.18 91.72 91.72 -1.8% 35,170 326,067,400
2024-08-08 93.42 94.5 93.35 93.4 -0.43% 29,662 278,391,130
2024-08-07 94.34 94.41 93.13 93.8 -0.67% 28,187 264,135,344
2024-08-06 93.81 94.99 93.25 94.43 +1.42% 47,567 447,673,815
2024-08-05 92.01 95.87 91.8 93.11 +0.55% 63,007 592,281,323
2024-08-02 91.87 94.38 91.66 92.6 +0.15% 42,382 395,085,412
2024-08-01 94.77 95.34 92.2 92.46 -2.48% 51,742 481,910,740
2024-07-31 90.16 94.86 89.61 94.81 +5.13% 68,924 642,964,577
2024-07-30 89.63 90.8 89.39 90.18 +0.61% 27,353 246,180,241
2024-07-29 91.27 91.3 89.56 89.63 -1.54% 27,345 246,242,775
2024-07-26 90.66 91.9 90.3 91.03 +0.19% 24,098 219,380,267
2024-07-25 89.5 91.88 89.34 90.86 +0.96% 29,231 265,973,932
2024-07-24 90.5 91.29 89.78 90 -1.14% 30,772 277,755,971
2024-07-23 94.29 94.34 91 91.04 -3.82% 46,277 427,134,407
2024-07-22 94.93 95.69 94.13 94.66 -0.24% 31,308 297,052,832
2024-07-19 94.68 95.5 93.94 94.89 +0.01% 35,613 337,634,103
2024-07-18 94.53 95.65 94 94.88 -0.08% 38,951 369,484,662
2024-07-17 92.74 95.46 92.66 94.96 +1.91% 53,637 506,815,777
2024-07-16 91.58 93.32 91.21 93.18 +1.9% 35,084 325,355,085
2024-07-15 92.31 92.65 91.28 91.44 -1.43% 30,137 276,501,852
2024-07-12 94 94.15 92.35 92.77 -1.26% 34,020 316,569,168
2024-07-11 93.2 95.06 92.4 93.95 +2.66% 53,146 498,771,084
2024-07-10 89.89 93.55 89.33 91.52 +1.46% 47,713 438,608,206
2024-07-09 88.23 91 87.87 90.2 +1.9% 42,626 381,611,109
2024-07-08 90.55 90.59 88.18 88.52 -2.23% 39,752 353,397,353
2024-07-05 89.5 91.01 89.01 90.54 +0.88% 47,026 423,555,339
2024-07-04 92.4 93.1 89.5 89.75 -3.18% 59,992 543,386,437
2024-07-03 92.5 93.48 91.73 92.7 +0.15% 27,838 257,645,138
2024-07-02 93.17 93.45 92.33 92.56 -0.78% 25,984 241,286,310
2024-07-01 91.75 94.11 90.9 93.29 +1.66% 42,894 396,904,100
2024-06-28 92.95 93.64 91.25 91.77 -1.42% 59,559 551,107,752
2024-06-27 95 95.3 92.85 93.09 -2.71% 45,511 425,766,497
2024-06-26 93.45 95.93 92.71 95.68 +2.58% 49,802 468,595,929
2024-06-25 94.99 95.78 92.72 93.27 -1.87% 52,233 490,515,119
2024-06-24 97.23 97.4 95.01 95.05 -3.02% 50,284 482,703,085
2024-06-21 98 98.8 97.07 98.01 -0.19% 36,029 352,745,386
2024-06-20 101.3 101.39 98 98.2 -3.17% 54,812 542,046,280
2024-06-19 102.04 102.34 101.25 101.41 -0.55% 23,733 241,302,727
2024-06-18 102.38 103.19 101.44 101.97 -0.4% 29,303 299,559,620
2024-06-17 100.88 102.95 100.6 102.38 +1.56% 47,746 487,760,790
2024-06-14 103.34 103.58 100.55 100.81 -2.83% 70,712 717,959,887
2024-06-13 104.98 104.98 103.09 103.75 -1.34% 36,911 382,963,016
2024-06-12 104.39 105.58 103.56 105.16 +0.74% 34,723 363,516,951
2024-06-11 103.2 104.58 101.8 104.39 +0.68% 36,018 371,767,366
2024-06-07 104.95 105.6 102.9 103.69 -0.69% 34,514 358,491,992
2024-06-06 106.01 107.28 104.18 104.41 -1.79% 35,582 374,162,775
2024-06-05 106.68 107.39 105.8 106.31 -0.72% 30,202 321,917,861
2024-06-04 104.8 107.49 104.56 107.08 +1.72% 46,152 491,739,431
2024-06-03 104.81 106.8 103.61 105.27 +0.44% 55,662 584,901,534
2024-05-31 104.7 106.2 103.59 104.81 +0.31% 69,031 724,401,181
2024-05-30 111 111.2 102.88 104.49 -6.05% 125,400 1,321,384,280
2024-05-29 110.8 111.48 110.45 111.22 +0.43% 20,954 232,872,463
2024-05-28 112 112 110.31 110.74 -1.3% 34,247 379,900,217
2024-05-27 112.61 112.98 110.3 112.2 +0.01% 30,041 334,415,389
2024-05-24 112.58 113.71 112.17 112.19 -0.7% 24,792 279,732,719
2024-05-23 115.5 115.6 112.8 112.98 -2.11% 35,932 408,529,233
2024-05-22 115.5 116.1 114.94 115.41 -0.08% 23,989 276,882,516
2024-05-21 116.4 116.47 115.33 115.5 -1.16% 21,566 249,591,915
2024-05-20 115.39 116.94 114.96 116.86 +1.34% 39,062 453,347,869
2024-05-17 114.38 115.4 113.7 115.32 +0.75% 29,680 339,811,701
2024-05-16 115 115.49 114.39 114.46 -0.42% 28,600 328,656,030
2024-05-15 117.19 117.7 114.9 114.94 -2.15% 36,561 423,386,938
2024-05-14 116.88 118.73 116.88 117.47 +0.36% 28,539 336,191,123
2024-05-13 117.3 117.99 116.25 117.05 -0.8% 32,318 378,742,028
2024-05-10 119.23 119.46 117.39 117.99 -1.03% 34,856 411,490,704
2024-05-09 117.17 119.79 116.52 119.22 +1.75% 49,342 585,922,394
2024-05-08 118.63 119.55 116.8 117.17 -1.21% 41,030 484,208,834
2024-05-07 118.6 119.3 117.6 118.61 +0.3% 46,706 552,589,617
2024-05-06 115 118.65 114.5 118.25 +4.59% 85,232 999,016,449
2024-04-30 114.37 114.37 112.73 113.06 -1.2% 45,976 521,141,523
2024-04-29 111.43 115.9 110.81 114.43 +2.7% 65,152 741,886,445
2024-04-26 109.08 111.93 109.03 111.42 +1.86% 60,047 663,554,444
2024-04-25 109.03 111.2 109.03 109.39 -0.19% 38,767 426,145,452
2024-04-24 110.5 110.78 109.01 109.6 -1.17% 40,336 441,819,710
2024-04-23 110 111.52 108.89 110.9 +0.45% 49,115 541,339,194
2024-04-22 114 114.71 108.85 110.4 -6.35% 106,343 1,178,399,002
2024-04-19 115.3 118.39 114.09 117.88 +1.66% 52,384 607,942,809
2024-04-18 117.8 117.8 115.26 115.95 -4.32% 51,445 598,539,350
2024-04-17 120.21 121.45 118.5 121.18 +0.25% 62,539 750,287,351
2024-04-16 120.7 123.38 120.02 120.88 -0.03% 57,689 702,200,087
2024-04-15 118.13 121.5 118.13 120.92 +2.47% 47,464 570,866,176
2024-04-12 118.49 121.76 118.01 118.01 +0.26% 35,283 420,892,138
2024-04-11 117.4 118.82 117.16 117.7 -0.32% 26,776 316,225,907
2024-04-10 121.13 121.14 117.18 118.08 -2.51% 35,541 421,521,619
2024-04-09 119.35 121.2 118.3 121.12 +1.45% 27,009 324,175,747
2024-04-08 122.6 122.98 119.38 119.39 -2.86% 36,626 440,735,636
2024-04-03 123 124.15 122.35 122.9 -0.24% 24,096 296,849,511
2024-04-02 123.93 123.93 121.8 123.2 -0.45% 29,955 368,126,996
2024-04-01 120.43 124.4 120.22 123.76 +2.97% 44,280 543,213,423
2024-03-29 121.2 121.44 119.1 120.19 -0.99% 33,263 398,925,314
2024-03-28 120.2 122.57 119.94 121.39 +0.6% 32,120 390,145,142
2024-03-27 122.02 122.34 120.64 120.67 -1.49% 30,706 373,000,282
2024-03-26 123.18 123.8 120.77 122.5 -0.55% 44,957 547,527,579
2024-03-25 125.49 126.65 123.08 123.18 -2.2% 47,145 590,066,086
2024-03-22 127.58 127.86 125.66 125.95 -1.69% 43,993 556,347,187
2024-03-21 128.39 130.26 127.12 128.12 -0.75% 61,956 795,565,959
2024-03-20 132.6 132.95 127.8 129.09 -2.57% 107,692 1,394,654,912
2024-03-19 130.5 132.86 129.7 132.5 +1.49% 62,091 818,433,380
2024-03-18 128.5 130.56 127.51 130.56 +1.75% 46,687 603,114,400
2024-03-15 127.83 130.29 126.81 128.31 +0.23% 43,828 561,555,782
2024-03-14 130.99 131.55 126.68 128.01 -0.22% 57,879 747,881,167
2024-03-13 130 130.35 127.66 128.29 -1.7% 43,387 557,884,423
2024-03-12 128.4 130.51 128.06 130.51 +2.05% 53,185 689,302,642
2024-03-11 125.65 127.98 125.1 127.89 +1.82% 37,680 477,343,026
2024-03-08 125.25 127.35 125 125.6 +0.41% 27,646 347,680,913
2024-03-07 128.01 128.9 125.09 125.09 -3.14% 49,052 622,379,688
2024-03-06 129.99 130.98 128.61 129.14 -1.11% 35,815 464,087,302
2024-03-05 129.5 132.32 129 130.59 +0.05% 46,291 605,199,262
2024-03-04 129.1 132.88 128.5 130.53 +1.11% 46,722 609,079,329
2024-03-01 128.08 130 127.52 129.1 +0.47% 32,585 419,715,541
2024-02-29 124.9 128.68 124.52 128.5 +2.11% 43,566 555,823,890
2024-02-28 126.73 132.32 125.85 125.85 -0.4% 67,544 872,446,724
2024-02-27 125 126.35 124.45 126.35 +0.92% 36,135 453,941,754
2024-02-26 124.95 126.9 123.82 125.2 +0.22% 39,942 500,328,077
2024-02-23 125.49 125.75 123.81 124.92 -0.45% 31,220 389,211,782
2024-02-22 123.41 125.59 123.3 125.48 +1.29% 37,276 464,528,513
2024-02-21 122.11 125.66 121.7 123.88 +0.72% 56,830 706,478,604
2024-02-20 121 124 120.24 123 +1.01% 46,357 568,906,879
2024-02-19 121.7 122.68 119.3 121.77 +1.37% 49,396 598,789,847
2024-02-08 120.58 120.97 118.57 120.13 +0.53% 58,564 701,220,747
2024-02-07 119.49 121.35 117.81 119.5 +0.43% 70,758 847,010,174
2024-02-06 109.88 119 109.21 118.99 +7.49% 76,558 884,758,234
2024-02-05 110 112.57 106.33 110.7 -0.54% 72,977 801,537,142
2024-02-02 114.64 115.96 108.94 111.3 -2.91% 59,488 665,805,556
2024-02-01 113.45 116.84 112.87 114.64 +0.34% 40,526 466,273,150
2024-01-31 116.81 117.77 114.07 114.25 -2.72% 48,370 557,392,342
2024-01-30 120.41 120.68 117.44 117.44 -3.53% 40,706 483,949,043
2024-01-29 122.83 122.83 119.09 121.74 -0.24% 41,560 500,949,774
2024-01-26 122.7 124.27 121.14 122.03 -1.6% 46,708 573,807,287
2024-01-25 122.68 124.97 120.53 124.02 +0.54% 68,653 843,045,790
2024-01-24 122.49 123.38 117.66 123.35 +1.33% 71,505 862,557,408
2024-01-23 121 121.96 120.1 121.73 0% 43,523 527,615,416
2024-01-22 123.63 123.63 120.04 121.73 -1.69% 55,195 673,719,060
2024-01-19 124.87 125.5 123.03 123.82 -1.32% 45,283 562,267,362
2024-01-18 122.78 125.88 121.11 125.47 +1.96% 74,637 918,166,204
2024-01-17 124 125.38 123.06 123.06 -0.78% 74,667 927,239,109
2024-01-16 122.7 124.07 121.1 124.03 +1.14% 82,649 1,013,618,332
2024-01-15 125.1 125.82 122.38 122.63 -1.9% 108,891 1,347,457,960
2024-01-12 127.21 129.66 122 125 -6.3% 219,500 2,725,739,326
2024-01-11 137.52 137.52 128.49 133.41 -3.29% 76,910 1,014,473,986
2024-01-10 138.3 140.66 136.68 137.95 -0.25% 21,896 303,862,539
2024-01-09 137.66 139.58 135.8 138.29 +0.47% 30,148 416,090,311
2024-01-08 138.45 141.6 137.05 137.64 -1.56% 25,301 351,591,876
2024-01-05 144.48 144.5 139.45 139.82 -3.78% 41,902 591,987,497
2024-01-04 144.56 145.53 142.25 145.32 +0.56% 37,822 542,880,342
2024-01-03 144.52 147.21 143.78 144.51 -0.63% 27,446 398,100,444
2024-01-02 145.8 146.48 143.77 145.43 -0.25% 38,677 562,307,389

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

чСЮцЩЯцЩ║шГ╜ 688215

近半年

цН╖цИРшВбф╗╜ 300182

2023年全年

чГнцЩпчФЯчЙй 688068

近三个月

шИкхдйцЩихЕЙ 600501

近半年

ф╕нхЕЙщШ▓щЫ╖ 300414

2024年一季度

хоБц▓кщлШщАЯ 600377

2024年至今

шБФц│░чОпф┐Э 603797

近期数据

х▒▒ф╕Ьц╡╖хМЦ 000822

2024年一季度

цЭнх╖ЮчГнчФ╡ 605011

近期数据

х╛╖х▒ХхБех║╖ 000813

近期数据

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
新能源汽车
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据

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