股票概览
1573.1
-0.63%
-9.9
1588
开盘价
1592.8
最高价
1566.66
最低价
12,359
成交量
数据更新至: 2025-03-25
技术指标
1,593.91
MA5 (5日均线)
1,593.98
MA10 (10日均线)
1,545.41
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 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 | 1588 | 1592.8 | 1566.66 | 1573.1 | -0.63% | 12,359 | 1,946,941,164 |
| 2025-03-24 | 1570 | 1589.66 | 1562.38 | 1583 | +0.59% | 25,566 | 4,032,223,482 |
| 2025-03-21 | 1599 | 1612.2 | 1568.83 | 1573.75 | -1.89% | 33,614 | 5,324,973,190 |
| 2025-03-20 | 1635.71 | 1637.6 | 1595.07 | 1604 | -1.94% | 36,737 | 5,903,879,207 |
| 2025-03-19 | 1624.29 | 1648 | 1623 | 1635.71 | +0.72% | 27,390 | 4,477,128,770 |
| 2025-03-18 | 1645.04 | 1652 | 1621.7 | 1624 | -0.85% | 31,613 | 5,153,210,436 |
| 2025-03-17 | 1657 | 1657.99 | 1626.88 | 1637.86 | +0.61% | 54,689 | 8,985,138,902 |
| 2025-03-14 | 1547.66 | 1628.01 | 1541 | 1628.01 | +5.87% | 92,913 | 14,882,842,708 |
| 2025-03-13 | 1544 | 1555.5 | 1530.88 | 1537.77 | -0.31% | 25,724 | 3,966,369,271 |
| 2025-03-12 | 1546.96 | 1549.68 | 1526.35 | 1542.58 | -0.39% | 29,604 | 4,552,923,644 |
| 2025-03-11 | 1517 | 1548.68 | 1512 | 1548.68 | +1.69% | 39,776 | 6,094,007,854 |
| 2025-03-10 | 1519.81 | 1526.88 | 1506.14 | 1522.9 | +0.12% | 31,369 | 4,758,789,260 |
| 2025-03-07 | 1503 | 1528.36 | 1503 | 1521 | +1% | 37,991 | 5,760,608,729 |
| 2025-03-06 | 1474 | 1510.2 | 1472.08 | 1505.98 | +2.7% | 42,168 | 6,297,117,400 |
| 2025-03-05 | 1472 | 1474 | 1460.1 | 1466.37 | -0.25% | 24,605 | 3,606,932,152 |
| 2025-03-04 | 1485 | 1486 | 1465.21 | 1470.11 | -1.14% | 25,211 | 3,710,675,863 |
| 2025-03-03 | 1502.6 | 1520.99 | 1481.5 | 1487.02 | -0.92% | 31,596 | 4,736,679,903 |
| 2025-02-28 | 1485.5 | 1528.38 | 1482 | 1500.79 | +1.03% | 56,129 | 8,475,738,166 |
| 2025-02-27 | 1460.02 | 1489.9 | 1454 | 1485.56 | +1.75% | 49,762 | 7,368,002,361 |
| 2025-02-26 | 1455.45 | 1464.96 | 1445 | 1460.01 | +0.41% | 26,366 | 3,835,949,041 |
| 2025-02-25 | 1470.01 | 1473.39 | 1452 | 1454 | -1.69% | 28,387 | 4,142,814,459 |
| 2025-02-24 | 1488 | 1499.52 | 1474 | 1479.07 | -0.61% | 34,744 | 5,157,907,322 |
| 2025-02-21 | 1480 | 1496.73 | 1473.01 | 1488.21 | +0.96% | 36,418 | 5,418,169,587 |
| 2025-02-20 | 1483 | 1491.97 | 1473.39 | 1474 | -1.14% | 23,750 | 3,513,552,984 |
| 2025-02-19 | 1475.05 | 1494.44 | 1464.9 | 1491 | +1.08% | 32,393 | 4,803,378,441 |
| 2025-02-18 | 1470 | 1492.99 | 1462.08 | 1475 | +0.23% | 27,800 | 4,113,845,397 |
| 2025-02-17 | 1481 | 1494.98 | 1467.1 | 1471.62 | -0.23% | 32,471 | 4,804,663,813 |
| 2025-02-14 | 1465.06 | 1477 | 1458.22 | 1475 | +0.68% | 27,100 | 3,978,694,098 |
| 2025-02-13 | 1443.02 | 1475.25 | 1434.51 | 1465.06 | +1.53% | 43,385 | 6,335,985,851 |
| 2025-02-12 | 1418 | 1445 | 1416.88 | 1443 | +1.76% | 25,476 | 3,644,170,477 |
| 2025-02-11 | 1434.95 | 1435.96 | 1415.9 | 1418 | -0.94% | 23,573 | 3,348,668,867 |
| 2025-02-10 | 1438 | 1440 | 1427.09 | 1431.51 | -0.31% | 20,840 | 2,988,101,756 |
| 2025-02-07 | 1413.68 | 1442.68 | 1403.41 | 1436 | +1.64% | 37,242 | 5,310,850,624 |
| 2025-02-06 | 1400.01 | 1421.99 | 1400.01 | 1412.84 | +0.64% | 27,356 | 3,859,568,163 |
| 2025-02-05 | 1440 | 1443 | 1402.21 | 1403.8 | -2.17% | 40,757 | 5,753,730,034 |
| 2025-01-27 | 1437 | 1443.97 | 1427.02 | 1434.99 | -0.07% | 29,356 | 4,213,534,543 |
| 2025-01-24 | 1442 | 1447.79 | 1430.31 | 1436 | -0.49% | 31,360 | 4,515,322,685 |
| 2025-01-23 | 1449.97 | 1468 | 1438 | 1443 | +0.14% | 27,125 | 3,932,700,850 |
| 2025-01-22 | 1463.27 | 1467.95 | 1438 | 1441 | -1.85% | 28,294 | 4,088,101,682 |
| 2025-01-21 | 1481 | 1482 | 1465 | 1468.15 | -0.45% | 16,856 | 2,481,821,229 |
| 2025-01-20 | 1461 | 1489.79 | 1460 | 1474.8 | +1.38% | 31,410 | 4,647,626,351 |
| 2025-01-17 | 1446.39 | 1461 | 1446.38 | 1454.75 | +0.58% | 18,309 | 2,663,227,309 |
| 2025-01-16 | 1474 | 1482.66 | 1442 | 1446.38 | -1.69% | 26,342 | 3,840,411,437 |
| 2025-01-15 | 1467 | 1474.6 | 1460.01 | 1471.27 | -0.08% | 18,399 | 2,701,518,712 |
| 2025-01-14 | 1444.95 | 1478.68 | 1442 | 1472.5 | +1.98% | 30,957 | 4,535,651,504 |
| 2025-01-13 | 1425 | 1444.44 | 1422.01 | 1443.98 | +0.56% | 21,083 | 3,030,806,870 |
| 2025-01-10 | 1447.1 | 1451.95 | 1436 | 1436 | -0.55% | 21,872 | 3,154,677,598 |
| 2025-01-09 | 1448.99 | 1464.58 | 1432.98 | 1444 | +0.1% | 29,706 | 4,295,852,736 |
| 2025-01-08 | 1440 | 1451.82 | 1426.66 | 1442.5 | +0.16% | 35,258 | 5,071,821,246 |
| 2025-01-07 | 1444.66 | 1451.89 | 1439 | 1440.2 | +0.01% | 24,221 | 3,494,634,227 |
| 2025-01-06 | 1453 | 1462.66 | 1432.8 | 1440 | -2.37% | 44,255 | 6,392,479,712 |
| 2025-01-03 | 1494.5 | 1494.99 | 1467.01 | 1475 | -0.87% | 32,628 | 4,836,610,288 |
| 2025-01-02 | 1524 | 1524.49 | 1480 | 1488 | -2.36% | 50,029 | 7,490,883,773 |
| 2024-12-31 | 1525.4 | 1545 | 1522.01 | 1524 | -0.07% | 39,354 | 6,033,540,366 |
| 2024-12-30 | 1533.97 | 1543.96 | 1525 | 1525 | -0.26% | 25,130 | 3,849,542,646 |
| 2024-12-27 | 1528.9 | 1536 | 1519.5 | 1528.97 | +0.08% | 20,759 | 3,170,191,445 |
| 2024-12-26 | 1534 | 1538.78 | 1523 | 1527.79 | -0.14% | 18,287 | 2,798,840,003 |
| 2024-12-25 | 1538.8 | 1538.8 | 1526.1 | 1530 | -0.57% | 17,123 | 2,621,061,878 |
| 2024-12-24 | 1525 | 1544 | 1521.59 | 1538.82 | +0.81% | 22,105 | 3,394,160,299 |
| 2024-12-23 | 1523 | 1538 | 1517 | 1526.45 | +0.29% | 21,603 | 3,300,971,424 |
| 2024-12-20 | 1531.13 | 1541.8 | 1520.02 | 1522 | -1.87% | 28,158 | 4,307,425,535 |
| 2024-12-19 | 1565.14 | 1567.93 | 1550.33 | 1551.01 | -1.3% | 24,809 | 3,862,602,665 |
| 2024-12-18 | 1557.97 | 1577 | 1547.1 | 1571.5 | +0.87% | 41,162 | 6,440,801,971 |
| 2024-12-17 | 1525.99 | 1569 | 1521.01 | 1558 | +2.02% | 54,172 | 8,398,945,449 |
| 2024-12-16 | 1521 | 1529 | 1510.71 | 1527.2 | +0.54% | 32,537 | 4,945,298,799 |
| 2024-12-13 | 1550.01 | 1554.99 | 1518.88 | 1519 | -2.99% | 49,512 | 7,580,908,315 |
| 2024-12-12 | 1532.02 | 1566 | 1529 | 1565.8 | +1.97% | 41,937 | 6,510,547,810 |
| 2024-12-11 | 1540 | 1555 | 1530.98 | 1535.6 | -0.71% | 29,671 | 4,569,662,604 |
| 2024-12-10 | 1570 | 1579.73 | 1545.18 | 1546.59 | +1.83% | 60,312 | 9,421,340,719 |
| 2024-12-09 | 1522.02 | 1529.72 | 1513.2 | 1518.8 | -0.15% | 19,800 | 3,008,173,586 |
| 2024-12-06 | 1513 | 1538.9 | 1508.07 | 1521.01 | +0.66% | 32,040 | 4,883,148,600 |
| 2024-12-05 | 1510.86 | 1517.86 | 1510 | 1511 | -0.59% | 16,141 | 2,441,318,387 |
| 2024-12-04 | 1520.07 | 1523.66 | 1510 | 1520 | -0.44% | 23,924 | 3,626,565,544 |
| 2024-12-03 | 1524 | 1528.9 | 1516.08 | 1526.74 | +0.11% | 24,807 | 3,777,197,199 |
| 2024-12-02 | 1526 | 1529.99 | 1515.1 | 1525 | -0.05% | 26,820 | 4,086,609,952 |
| 2024-11-29 | 1517 | 1555 | 1513.21 | 1525.74 | +0.51% | 36,088 | 5,534,035,503 |
| 2024-11-28 | 1522 | 1524.99 | 1502 | 1518 | -0.07% | 23,952 | 3,627,662,382 |
| 2024-11-27 | 1509 | 1522.15 | 1505 | 1519.05 | +0.67% | 25,934 | 3,927,607,772 |
| 2024-11-26 | 1498.57 | 1518.88 | 1488.88 | 1509 | +0.7% | 25,745 | 3,876,885,984 |
| 2024-11-25 | 1511 | 1532 | 1496.67 | 1498.57 | -0.61% | 33,186 | 5,011,136,234 |
| 2024-11-22 | 1541.15 | 1547.77 | 1507.82 | 1507.82 | -2.41% | 33,436 | 5,107,288,992 |
| 2024-11-21 | 1543.87 | 1548.99 | 1532 | 1545.13 | +0.02% | 18,262 | 2,810,933,515 |
| 2024-11-20 | 1543 | 1553.97 | 1531.3 | 1544.81 | +0.19% | 21,345 | 3,292,675,257 |
| 2024-11-19 | 1565 | 1569.37 | 1525 | 1541.92 | -1.1% | 33,266 | 5,138,831,155 |
| 2024-11-18 | 1562 | 1575.99 | 1555 | 1559 | 0% | 27,092 | 4,237,197,499 |
| 2024-11-15 | 1569 | 1583.8 | 1553 | 1559 | -0.94% | 33,761 | 5,295,326,892 |
| 2024-11-14 | 1570 | 1594.45 | 1565.65 | 1573.8 | -0.3% | 29,248 | 4,617,144,097 |
| 2024-11-13 | 1568 | 1586.66 | 1561.28 | 1578.5 | +0.08% | 29,125 | 4,594,445,032 |
| 2024-11-12 | 1589 | 1623 | 1573.95 | 1577.2 | -1.3% | 49,223 | 7,844,798,676 |
| 2024-11-11 | 1590 | 1609.95 | 1567.19 | 1598.01 | -0.74% | 43,854 | 6,957,095,385 |
| 2024-11-08 | 1660.89 | 1667.11 | 1601.01 | 1609.97 | -2.38% | 60,771 | 9,885,645,907 |
| 2024-11-07 | 1562.46 | 1653.5 | 1562.3 | 1649.14 | +4.97% | 74,739 | 12,074,951,757 |
| 2024-11-06 | 1575 | 1588.99 | 1561.22 | 1571 | -0.38% | 37,631 | 5,916,917,616 |
| 2024-11-05 | 1540 | 1577.7 | 1536.01 | 1576.99 | +1.86% | 45,640 | 7,134,443,464 |
| 2024-11-04 | 1544.93 | 1550 | 1528.06 | 1548.2 | +0.94% | 29,093 | 4,481,761,764 |
| 2024-11-01 | 1521 | 1545.13 | 1520.8 | 1533.75 | +0.39% | 32,284 | 4,954,302,212 |
| 2024-10-31 | 1532.15 | 1540 | 1520 | 1527.79 | -0.27% | 29,957 | 4,575,545,180 |
| 2024-10-30 | 1525 | 1551.19 | 1523.41 | 1532 | +0.02% | 32,006 | 4,913,175,983 |
| 2024-10-29 | 1560 | 1580 | 1530 | 1531.62 | -2.13% | 41,166 | 6,368,105,233 |
| 2024-10-28 | 1560 | 1565 | 1522.23 | 1565 | +0.39% | 39,121 | 6,064,453,668 |
| 2024-10-25 | 1547 | 1574.79 | 1546.01 | 1558.85 | +0.43% | 27,745 | 4,328,271,351 |
| 2024-10-24 | 1561 | 1575 | 1545.01 | 1552.2 | -0.98% | 23,923 | 3,723,973,209 |
| 2024-10-23 | 1544.11 | 1576.95 | 1532 | 1567.5 | +1.59% | 40,088 | 6,259,600,035 |
| 2024-10-22 | 1526.56 | 1560.18 | 1524.2 | 1543 | +0.93% | 36,269 | 5,607,826,492 |
| 2024-10-21 | 1541.21 | 1549.97 | 1521.21 | 1528.8 | -0.79% | 42,008 | 6,433,918,335 |
| 2024-10-18 | 1493 | 1567.84 | 1478.96 | 1541 | +3.1% | 68,619 | 10,418,043,492 |
| 2024-10-17 | 1537 | 1537.66 | 1493.41 | 1494.6 | -1.83% | 39,460 | 5,964,778,958 |
| 2024-10-16 | 1540.88 | 1549.8 | 1510 | 1522.5 | -2.04% | 46,664 | 7,140,169,692 |
| 2024-10-15 | 1599 | 1600.99 | 1553.01 | 1554.25 | -2.98% | 43,571 | 6,884,141,869 |
| 2024-10-14 | 1613 | 1620.63 | 1581.17 | 1601.99 | -0.19% | 44,812 | 7,181,350,822 |
| 2024-10-11 | 1615.4 | 1639.96 | 1590 | 1604.99 | -2.13% | 41,915 | 6,764,982,707 |
| 2024-10-10 | 1622.26 | 1668.08 | 1591 | 1640 | +2.81% | 74,603 | 12,198,964,035 |
| 2024-10-09 | 1700 | 1700 | 1590 | 1595.15 | -7.42% | 120,197 | 19,708,432,734 |
| 2024-10-08 | 1910 | 1910 | 1680.18 | 1723 | -1.43% | 194,709 | 35,114,075,007 |
| 2024-09-30 | 1692 | 1759.88 | 1652 | 1748 | +7.29% | 157,293 | 26,982,747,037 |
| 2024-09-27 | 1600 | 1629.2 | 1565.36 | 1629.2 | +6.55% | 87,922 | 14,050,260,569 |
| 2024-09-26 | 1399.96 | 1529.87 | 1396 | 1529 | +9.29% | 97,278 | 14,269,262,657 |
| 2024-09-25 | 1400.05 | 1427 | 1396.71 | 1399 | +1.92% | 73,954 | 10,420,109,655 |
| 2024-09-24 | 1285.09 | 1373 | 1265.09 | 1372.6 | +8.8% | 100,413 | 13,297,277,523 |
| 2024-09-23 | 1268 | 1293.5 | 1260.66 | 1261.54 | -0.19% | 45,550 | 5,809,791,682 |
| 2024-09-20 | 1261.5 | 1273.9 | 1250.03 | 1263.92 | +0.23% | 39,982 | 5,038,507,835 |
| 2024-09-19 | 1262 | 1292.88 | 1245.83 | 1261 | -0.47% | 59,988 | 7,623,739,997 |
| 2024-09-18 | 1300 | 1300.01 | 1266.66 | 1266.9 | -2.85% | 46,185 | 5,895,948,011 |
| 2024-09-13 | 1331 | 1332 | 1297.3 | 1304.13 | -2.32% | 56,005 | 7,329,376,917 |
| 2024-09-12 | 1380 | 1385 | 1334.91 | 1335.06 | -3.26% | 47,948 | 6,482,445,000 |
| 2024-09-11 | 1375.6 | 1385.88 | 1365 | 1380 | +0.15% | 20,996 | 2,892,932,794 |
| 2024-09-10 | 1370.02 | 1393 | 1370.02 | 1378 | +0.22% | 19,803 | 2,737,295,644 |
| 2024-09-09 | 1380.01 | 1393.71 | 1370.08 | 1375 | -1.65% | 28,638 | 3,950,086,825 |
| 2024-09-06 | 1405 | 1406 | 1398 | 1398 | -0.49% | 10,321 | 1,445,537,257 |
| 2024-09-05 | 1400.5 | 1407 | 1397 | 1404.88 | +0.35% | 14,503 | 2,033,680,839 |
| 2024-09-04 | 1402 | 1419.19 | 1399.74 | 1400 | -0.71% | 14,211 | 1,995,221,417 |
| 2024-09-03 | 1398 | 1414.98 | 1393.02 | 1410 | +1.08% | 17,888 | 2,516,125,842 |
| 2024-09-02 | 1430 | 1438 | 1395 | 1395 | -3.34% | 34,135 | 4,801,049,927 |
| 2024-08-30 | 1413 | 1458.07 | 1405 | 1443.19 | +2.11% | 38,739 | 5,576,118,649 |
| 2024-08-29 | 1380 | 1418 | 1380 | 1413.3 | +1.75% | 27,472 | 3,864,270,621 |
| 2024-08-28 | 1404.07 | 1406 | 1375 | 1389 | -1.07% | 31,664 | 4,388,025,875 |
| 2024-08-27 | 1412 | 1413 | 1401.11 | 1404.07 | -0.56% | 13,657 | 1,920,770,570 |
| 2024-08-26 | 1417 | 1423.86 | 1403.15 | 1412 | -0.21% | 15,628 | 2,207,595,461 |
| 2024-08-23 | 1408 | 1423.5 | 1406.12 | 1414.99 | +0.35% | 15,320 | 2,166,499,202 |
| 2024-08-22 | 1416 | 1420 | 1400.01 | 1410.05 | -0.53% | 19,527 | 2,750,868,073 |
| 2024-08-21 | 1420 | 1427.98 | 1415.69 | 1417.58 | -0.36% | 15,092 | 2,144,746,551 |
| 2024-08-20 | 1429.9 | 1429.93 | 1414 | 1422.72 | -0.19% | 18,591 | 2,644,814,344 |
| 2024-08-19 | 1432 | 1458.88 | 1425 | 1425.44 | -0.4% | 20,433 | 2,942,106,435 |
| 2024-08-16 | 1426.79 | 1435.92 | 1417.01 | 1431.2 | +0.3% | 16,455 | 2,349,825,846 |
| 2024-08-15 | 1405.03 | 1435.99 | 1403.95 | 1426.89 | +0.96% | 23,039 | 3,275,699,572 |
| 2024-08-14 | 1423.01 | 1424.9 | 1412.02 | 1413.3 | -0.68% | 13,414 | 1,898,377,426 |
| 2024-08-13 | 1433 | 1435 | 1412.01 | 1423.01 | -0.91% | 16,308 | 2,317,037,756 |
| 2024-08-12 | 1430 | 1443 | 1426.58 | 1436.1 | -0.05% | 13,632 | 1,956,573,438 |
| 2024-08-09 | 1460.03 | 1469 | 1436.8 | 1436.8 | +0.43% | 30,138 | 4,368,705,515 |
| 2024-08-08 | 1411 | 1448.18 | 1409 | 1430.69 | +1.07% | 25,131 | 3,592,705,430 |
| 2024-08-07 | 1405.5 | 1421.99 | 1398.3 | 1415.5 | +0.77% | 20,622 | 2,910,580,747 |
| 2024-08-06 | 1422 | 1424 | 1394.01 | 1404.7 | -0.38% | 27,444 | 3,860,735,014 |
| 2024-08-05 | 1388.88 | 1426 | 1385.52 | 1410.01 | +1.77% | 37,736 | 5,327,127,147 |
| 2024-08-02 | 1373.6 | 1396.97 | 1373.6 | 1385.45 | -0.05% | 21,928 | 3,041,726,372 |
| 2024-08-01 | 1418 | 1420 | 1384.7 | 1386.16 | -2.47% | 32,038 | 4,470,988,088 |
| 2024-07-31 | 1373.1 | 1427.27 | 1373.1 | 1421.28 | +2.99% | 43,272 | 6,098,149,721 |
| 2024-07-30 | 1385.98 | 1390.27 | 1361.3 | 1379.99 | -1.29% | 51,779 | 7,103,491,566 |
| 2024-07-29 | 1415 | 1421.99 | 1398 | 1398.02 | -1.7% | 30,869 | 4,342,610,100 |
| 2024-07-26 | 1430.49 | 1437.72 | 1410.9 | 1422.19 | -0.58% | 32,354 | 4,594,928,574 |
| 2024-07-25 | 1440.02 | 1448 | 1420.01 | 1430.49 | -0.66% | 28,347 | 4,054,086,714 |
| 2024-07-24 | 1450.2 | 1463.7 | 1435 | 1440.02 | -1.03% | 24,123 | 3,490,200,973 |
| 2024-07-23 | 1499 | 1501 | 1455 | 1455 | -2.94% | 30,944 | 4,555,460,198 |
| 2024-07-22 | 1525.03 | 1529.98 | 1491.65 | 1499 | -1.74% | 28,543 | 4,300,813,310 |
| 2024-07-19 | 1490.81 | 1529.18 | 1484.01 | 1525.62 | +1.88% | 38,943 | 5,888,615,145 |
| 2024-07-18 | 1499.5 | 1515 | 1492.53 | 1497.51 | -0.26% | 28,870 | 4,337,214,601 |
| 2024-07-17 | 1476.1 | 1503 | 1470.02 | 1501.4 | +1.72% | 34,311 | 5,115,680,654 |
| 2024-07-16 | 1476 | 1482 | 1465.05 | 1476 | +0.07% | 20,316 | 2,998,367,128 |
| 2024-07-15 | 1470 | 1488 | 1470 | 1474.9 | -0.27% | 19,176 | 2,835,374,730 |
| 2024-07-12 | 1473.01 | 1486.4 | 1465.45 | 1478.82 | +1.14% | 23,386 | 3,451,132,648 |
| 2024-07-11 | 1449.97 | 1469 | 1440.21 | 1462.09 | +1.7% | 29,020 | 4,236,960,596 |
| 2024-07-10 | 1439.25 | 1465.88 | 1435 | 1437.59 | -0.03% | 23,763 | 3,436,693,365 |
| 2024-07-09 | 1420 | 1454.89 | 1410.1 | 1438.03 | +1.27% | 33,621 | 4,807,957,927 |
| 2024-07-08 | 1443 | 1457.77 | 1419.14 | 1420 | -2.27% | 39,527 | 5,657,951,348 |
| 2024-07-05 | 1479 | 1493.18 | 1450 | 1453 | -2.2% | 38,829 | 5,664,477,336 |
| 2024-07-04 | 1505 | 1512 | 1481.13 | 1485.74 | -0.95% | 24,380 | 3,637,968,895 |
| 2024-07-03 | 1499 | 1513.01 | 1488.02 | 1500 | +0.62% | 31,573 | 4,740,808,130 |
| 2024-07-02 | 1433 | 1498 | 1433 | 1490.7 | +3.49% | 51,853 | 7,659,166,816 |
| 2024-07-01 | 1468.88 | 1472.99 | 1428 | 1440.38 | -1.84% | 32,161 | 4,636,689,118 |
| 2024-06-28 | 1480 | 1494.49 | 1464 | 1467.39 | -1.55% | 38,582 | 5,699,649,047 |
| 2024-06-27 | 1492 | 1493.97 | 1468 | 1490.49 | +0.09% | 32,822 | 4,857,959,457 |
| 2024-06-26 | 1480 | 1501.07 | 1477.8 | 1489.22 | +0.17% | 29,570 | 4,414,601,922 |
| 2024-06-25 | 1477 | 1502.99 | 1477 | 1486.65 | +0.68% | 42,098 | 6,273,919,386 |
| 2024-06-24 | 1423 | 1488.99 | 1414.01 | 1476.55 | +0.38% | 63,840 | 9,319,362,390 |
| 2024-06-21 | 1500.5 | 1504.98 | 1470.22 | 1471 | -1.94% | 43,320 | 6,418,543,742 |
| 2024-06-20 | 1500 | 1516.01 | 1498 | 1500.1 | -0.06% | 24,711 | 3,715,924,984 |
| 2024-06-19 | 1497.99 | 1504 | 1482.1 | 1501 | -1.35% | 41,262 | 6,167,728,416 |
| 2024-06-18 | 1530.89 | 1554.54 | 1516.68 | 1521.5 | -1.3% | 41,258 | 6,317,590,943 |
| 2024-06-17 | 1532.29 | 1548.77 | 1511.01 | 1541.5 | -0.87% | 48,318 | 7,400,883,243 |
| 2024-06-14 | 1555 | 1563.96 | 1520.46 | 1555 | 0% | 59,514 | 9,177,637,168 |
| 2024-06-13 | 1576.77 | 1576.89 | 1553.15 | 1555.01 | -1.06% | 36,186 | 5,654,938,942 |
| 2024-06-12 | 1570 | 1590 | 1570 | 1571.68 | +0.17% | 33,171 | 5,230,086,503 |
| 2024-06-11 | 1602.99 | 1605 | 1567 | 1569 | -3.1% | 70,247 | 11,090,577,610 |
| 2024-06-07 | 1646.13 | 1646.18 | 1619.01 | 1619.18 | -1.26% | 33,525 | 5,453,120,695 |
| 2024-06-06 | 1643.66 | 1651.99 | 1635.91 | 1639.81 | -0.25% | 25,610 | 4,205,700,983 |
| 2024-06-05 | 1652 | 1658.68 | 1643.03 | 1644 | -0.56% | 19,056 | 3,140,824,328 |
| 2024-06-04 | 1640.5 | 1656 | 1636.55 | 1653.2 | +0.84% | 20,841 | 3,432,497,303 |
| 2024-06-03 | 1650 | 1650.92 | 1635.11 | 1639.39 | -0.55% | 30,261 | 4,966,041,477 |
| 2024-05-31 | 1650.5 | 1663.5 | 1648.45 | 1648.45 | -0.03% | 21,857 | 3,617,654,788 |
| 2024-05-30 | 1675 | 1675.38 | 1649 | 1649 | -1.49% | 32,208 | 5,333,306,808 |
| 2024-05-29 | 1666 | 1680 | 1665 | 1674 | +0.56% | 19,651 | 3,289,173,345 |
| 2024-05-28 | 1670.4 | 1675.17 | 1663 | 1664.64 | -0.33% | 23,521 | 3,923,020,375 |
| 2024-05-27 | 1678 | 1687.45 | 1668.01 | 1670.12 | -0.42% | 25,098 | 4,199,001,866 |
| 2024-05-24 | 1693 | 1695 | 1677 | 1677.08 | -0.88% | 20,217 | 3,401,323,915 |
| 2024-05-23 | 1700 | 1706.38 | 1690.08 | 1692.01 | -0.34% | 18,885 | 3,199,923,320 |
| 2024-05-22 | 1703 | 1709.96 | 1691 | 1697.71 | -0.43% | 20,286 | 3,443,977,767 |
| 2024-05-21 | 1708 | 1709.73 | 1698.16 | 1705 | -0.23% | 16,293 | 2,776,847,499 |
| 2024-05-20 | 1717.99 | 1732.99 | 1708.11 | 1709 | -0.35% | 31,426 | 5,401,389,335 |
| 2024-05-17 | 1700.01 | 1716.58 | 1700 | 1715 | +0.62% | 28,924 | 4,936,920,634 |
| 2024-05-16 | 1705 | 1709.88 | 1690 | 1704.5 | +0.26% | 29,680 | 5,048,754,769 |
| 2024-05-15 | 1702.58 | 1708 | 1698.59 | 1700 | -0.12% | 15,739 | 2,677,203,002 |
| 2024-05-14 | 1705.99 | 1713.27 | 1700.01 | 1701.98 | -0.24% | 21,274 | 3,623,282,672 |
| 2024-05-13 | 1732.02 | 1732.66 | 1701.22 | 1706 | -1.9% | 37,662 | 6,435,415,674 |
| 2024-05-10 | 1761.1 | 1767.88 | 1733.99 | 1738.98 | -0.97% | 26,207 | 4,571,398,242 |
| 2024-05-09 | 1758 | 1764.98 | 1750 | 1756 | -0.45% | 22,387 | 3,929,804,849 |
| 2024-05-08 | 1769.69 | 1769.97 | 1755.67 | 1763.97 | -0.34% | 14,769 | 2,603,293,863 |
| 2024-05-07 | 1765.79 | 1777.8 | 1756.68 | 1770 | +0.56% | 24,925 | 4,413,196,426 |
| 2024-05-06 | 1733.97 | 1765 | 1727 | 1760.2 | +3.24% | 59,909 | 10,504,351,712 |
| 2024-04-30 | 1705.01 | 1729.88 | 1705 | 1705 | +0.06% | 30,760 | 5,273,902,374 |
| 2024-04-29 | 1696.95 | 1728 | 1693.82 | 1704 | -0.32% | 41,332 | 7,072,096,590 |
| 2024-04-26 | 1694 | 1714 | 1693.98 | 1709.43 | +0.97% | 30,996 | 5,290,248,521 |
| 2024-04-25 | 1690.33 | 1695.6 | 1682.25 | 1693.04 | -0.03% | 14,476 | 2,447,183,879 |
| 2024-04-24 | 1696.98 | 1699.91 | 1683.33 | 1693.6 | +0.08% | 17,086 | 2,893,555,635 |
| 2024-04-23 | 1675 | 1695 | 1675 | 1692.28 | +1.03% | 24,980 | 4,217,855,279 |
| 2024-04-22 | 1654 | 1678.88 | 1645 | 1675.06 | +1.73% | 29,951 | 5,001,684,635 |
| 2024-04-19 | 1660.78 | 1668.5 | 1641.28 | 1646.64 | -1.44% | 23,500 | 3,879,233,242 |
| 2024-04-18 | 1659.01 | 1682.98 | 1658.18 | 1670.78 | +0.23% | 26,568 | 4,445,487,745 |
| 2024-04-17 | 1668 | 1675.2 | 1658 | 1667 | -0.18% | 24,819 | 4,130,322,018 |
| 2024-04-16 | 1665.49 | 1679.56 | 1659 | 1670 | -0.18% | 26,266 | 4,382,796,962 |
| 2024-04-15 | 1635.01 | 1675.61 | 1634.98 | 1672.98 | +2.38% | 35,818 | 5,960,815,532 |
| 2024-04-12 | 1651 | 1664 | 1634.03 | 1634.03 | -0.85% | 26,744 | 4,403,968,129 |
| 2024-04-11 | 1640.11 | 1650 | 1634.69 | 1648 | 0% | 22,766 | 3,736,417,595 |
| 2024-04-10 | 1662.27 | 1664.99 | 1645 | 1647.98 | -0.86% | 27,631 | 4,562,853,880 |
| 2024-04-09 | 1660.67 | 1673 | 1658.45 | 1662.22 | -0.27% | 25,590 | 4,256,226,333 |
| 2024-04-08 | 1695 | 1696 | 1662.6 | 1666.66 | -2.82% | 59,167 | 9,907,355,766 |
| 2024-04-03 | 1734 | 1739.44 | 1710.02 | 1715.11 | +0.07% | 29,046 | 5,002,390,042 |
| 2024-04-02 | 1722 | 1724.99 | 1705.05 | 1713.99 | -0.43% | 25,449 | 4,360,973,684 |
| 2024-04-01 | 1709.99 | 1734 | 1708.7 | 1721.33 | +1.08% | 27,131 | 4,679,371,035 |
| 2024-03-29 | 1701.64 | 1710.99 | 1698.1 | 1702.9 | +0.07% | 13,457 | 2,290,584,417 |
| 2024-03-28 | 1695 | 1718 | 1693.2 | 1701.64 | +0.04% | 24,642 | 4,201,857,059 |
| 2024-03-27 | 1705 | 1712 | 1699 | 1701 | -0.48% | 18,113 | 3,087,792,980 |
| 2024-03-26 | 1687.46 | 1712.8 | 1687.46 | 1709.29 | +1.2% | 28,069 | 4,782,899,074 |
| 2024-03-25 | 1698.54 | 1698.77 | 1680.58 | 1689.01 | -0.73% | 24,473 | 4,131,446,237 |
| 2024-03-22 | 1705.03 | 1708.99 | 1688 | 1701.35 | -0.45% | 25,456 | 4,318,592,818 |
| 2024-03-21 | 1708.1 | 1719 | 1704.5 | 1709 | -0.04% | 16,596 | 2,839,332,631 |
| 2024-03-20 | 1703.36 | 1713.68 | 1700.23 | 1709.6 | +0.09% | 15,249 | 2,604,543,856 |
| 2024-03-19 | 1703 | 1719.94 | 1693.11 | 1708.02 | -0.01% | 23,948 | 4,093,701,261 |
| 2024-03-18 | 1715 | 1719.85 | 1699 | 1708.26 | -0.54% | 26,055 | 4,446,059,130 |
| 2024-03-15 | 1712.5 | 1732.4 | 1712 | 1717.49 | +0.05% | 17,834 | 3,066,692,399 |
| 2024-03-14 | 1719 | 1734.84 | 1711.5 | 1716.63 | -0.63% | 19,405 | 3,338,768,308 |
| 2024-03-13 | 1739.97 | 1748 | 1720.1 | 1727.45 | -1.01% | 26,500 | 4,588,879,420 |
| 2024-03-12 | 1693.94 | 1749.1 | 1690.5 | 1745 | +2.98% | 54,227 | 9,393,309,052 |
| 2024-03-11 | 1675 | 1698.88 | 1673.18 | 1694.49 | +1.38% | 29,895 | 5,048,394,347 |
| 2024-03-08 | 1680.56 | 1686.68 | 1670.05 | 1671.43 | -0.72% | 22,156 | 3,710,678,522 |
| 2024-03-07 | 1680 | 1689.8 | 1678 | 1683.63 | +0.18% | 21,599 | 3,633,934,774 |
| 2024-03-06 | 1691 | 1695 | 1678.02 | 1680.55 | -0.86% | 22,142 | 3,725,582,802 |
| 2024-03-05 | 1670.81 | 1697 | 1666.68 | 1695.1 | +1.12% | 36,238 | 6,102,136,582 |
| 2024-03-04 | 1679 | 1680.99 | 1670.05 | 1676.3 | -0.52% | 26,485 | 4,434,401,015 |
| 2024-03-01 | 1690 | 1694.97 | 1676.68 | 1685.06 | -0.59% | 26,868 | 4,526,845,398 |
| 2024-02-29 | 1681.55 | 1696.5 | 1679.2 | 1695 | +0.8% | 24,758 | 4,184,917,973 |
| 2024-02-28 | 1688.92 | 1696.57 | 1674.01 | 1681.55 | -0.47% | 31,867 | 5,371,312,847 |
| 2024-02-27 | 1683 | 1692.92 | 1678 | 1689.5 | -0.32% | 22,080 | 3,718,478,358 |
| 2024-02-26 | 1708 | 1708.74 | 1685.02 | 1694.98 | -1.11% | 27,318 | 4,625,594,409 |
| 2024-02-23 | 1711.11 | 1724.38 | 1700.02 | 1714.09 | -0.25% | 27,306 | 4,670,706,950 |
| 2024-02-22 | 1707.5 | 1723.01 | 1700.53 | 1718.38 | +0.04% | 22,794 | 3,905,984,695 |
| 2024-02-21 | 1666.02 | 1731 | 1662 | 1717.66 | +2.85% | 46,154 | 7,868,784,082 |
| 2024-02-20 | 1697.36 | 1697.36 | 1656.56 | 1670 | -1.5% | 34,470 | 5,755,266,893 |
| 2024-02-19 | 1737.87 | 1737.93 | 1688 | 1695.43 | -0.62% | 36,977 | 6,288,277,980 |
| 2024-02-08 | 1720.01 | 1725 | 1685 | 1706 | -0.29% | 46,757 | 7,953,438,044 |
| 2024-02-07 | 1681.03 | 1714.59 | 1661.61 | 1710.99 | +2.09% | 52,601 | 8,899,606,867 |
| 2024-02-06 | 1630.01 | 1685.48 | 1626.1 | 1676 | +2.82% | 52,472 | 8,740,646,588 |
| 2024-02-05 | 1596 | 1637.44 | 1595.25 | 1630.01 | +2.13% | 53,130 | 8,590,683,071 |
| 2024-02-02 | 1615 | 1627.78 | 1581 | 1596 | -0.87% | 39,382 | 6,336,691,194 |
| 2024-02-01 | 1605.5 | 1623.89 | 1601 | 1610.03 | +0.32% | 26,485 | 4,272,298,576 |
| 2024-01-31 | 1613 | 1619.97 | 1598.13 | 1604.91 | -0.5% | 29,649 | 4,770,104,891 |
| 2024-01-30 | 1649.98 | 1649.98 | 1610 | 1613 | -2.24% | 30,866 | 5,010,784,454 |
| 2024-01-29 | 1640.3 | 1660.58 | 1640.29 | 1650 | +0.77% | 31,421 | 5,189,014,946 |
| 2024-01-26 | 1630.36 | 1644.1 | 1623 | 1637.32 | -0.04% | 26,955 | 4,402,111,882 |
| 2024-01-25 | 1626.82 | 1641 | 1622 | 1638 | +0.74% | 31,206 | 5,094,508,165 |
| 2024-01-24 | 1629 | 1633.84 | 1603.56 | 1626 | +0.43% | 33,216 | 5,373,603,703 |
| 2024-01-23 | 1632.01 | 1639.95 | 1609 | 1619 | -1.4% | 34,835 | 5,659,457,115 |
| 2024-01-22 | 1629 | 1643 | 1618.88 | 1642 | +0.43% | 46,946 | 7,678,297,836 |
| 2024-01-19 | 1608.87 | 1638.01 | 1600.88 | 1635 | +1.5% | 46,378 | 7,550,144,389 |
| 2024-01-18 | 1574 | 1612.8 | 1555.55 | 1610.87 | +2.15% | 60,440 | 9,566,349,514 |
| 2024-01-17 | 1630 | 1635.48 | 1577 | 1577 | -3.81% | 51,633 | 8,251,735,591 |
| 2024-01-16 | 1638.5 | 1647 | 1624.94 | 1639.43 | -0.03% | 25,903 | 4,236,042,960 |
| 2024-01-15 | 1635 | 1654.97 | 1634.45 | 1640 | -0.19% | 17,854 | 2,931,202,343 |
| 2024-01-12 | 1639.97 | 1651.26 | 1639.4 | 1643.06 | -0.21% | 11,603 | 1,908,084,612 |
| 2024-01-11 | 1640.1 | 1657.94 | 1638.06 | 1646.57 | +0.31% | 16,441 | 2,708,764,500 |
| 2024-01-10 | 1641.1 | 1659.46 | 1638 | 1641.5 | +0.03% | 17,351 | 2,856,120,718 |
| 2024-01-09 | 1641.01 | 1652.32 | 1635.07 | 1641 | -0.18% | 24,412 | 4,009,826,496 |
| 2024-01-08 | 1661 | 1662 | 1640.01 | 1643.99 | -1.16% | 25,586 | 4,211,918,629 |
| 2024-01-05 | 1661.33 | 1678.66 | 1652.11 | 1663.36 | -0.34% | 20,243 | 3,373,155,627 |
| 2024-01-04 | 1693 | 1693 | 1662.93 | 1669 | -1.48% | 21,551 | 3,603,970,147 |
| 2024-01-03 | 1681.11 | 1695.22 | 1676.33 | 1694 | +0.53% | 20,229 | 3,411,400,667 |
| 2024-01-02 | 1715 | 1718.19 | 1678.1 | 1685.01 | -2.37% | 32,156 | 5,440,082,548 |
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
ш┤╡х╖ЮшМЕхП░ 属于 食品饮料 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832