х┐ГшДЙхМ╗чЦЧ 688016

数据更新至:

添加到对比分析

92.07 +2.06%

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

92.07
+2.06% +1.86
90.15
开盘价
92.19
最高价
89.88
最低价
13,336
成交量
数据更新至: 2025-03-25

技术指标

92.38
MA5 (5日均线)
92.94
MA10 (10日均线)
92.96
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 90.15 92.19 89.88 92.07 +2.06% 13,336 121,366,945
2025-03-24 92.09 92.56 89.5 90.21 -2.07% 21,885 198,143,822
2025-03-21 93.08 93.52 92.08 92.12 -1.02% 12,477 115,489,336
2025-03-20 94.51 94.88 93.01 93.07 -1.46% 14,079 131,867,588
2025-03-19 94.84 95.27 94 94.45 -0.4% 13,929 131,666,078
2025-03-18 94.98 95.22 94.23 94.83 +0.18% 15,146 143,556,112
2025-03-17 93.59 95.1 93.45 94.66 +1.51% 23,880 225,320,166
2025-03-14 92.62 93.41 92.01 93.25 +1.15% 24,607 228,865,307
2025-03-13 92.58 93.2 91.89 92.19 -0.42% 12,219 112,687,416
2025-03-12 92.68 93.3 92.12 92.58 -0.01% 14,067 130,298,066
2025-03-11 92.41 92.89 91.71 92.59 -0.42% 14,306 132,043,889
2025-03-10 92.77 93.39 92.34 92.98 +0.52% 13,652 126,690,220
2025-03-07 93.03 93.05 92.21 92.5 -0.77% 16,869 156,110,430
2025-03-06 92.23 93.85 92.06 93.22 +1.29% 22,980 213,778,570
2025-03-05 92.5 92.62 91.51 92.03 -0.72% 13,229 121,623,015
2025-03-04 91.21 93.34 91.21 92.7 +0.96% 18,329 169,310,292
2025-03-03 92.18 92.91 91.52 91.82 -0.25% 22,226 204,711,860
2025-02-28 94.01 94.38 91.61 92.05 -2.9% 35,993 334,575,602
2025-02-27 95 96.33 93.84 94.8 -0.21% 36,817 349,490,683
2025-02-26 95.91 96.11 93.01 95 -1.09% 50,967 481,516,621
2025-02-25 105.31 106.5 95.02 96.05 -9.45% 96,238 954,440,307
2025-02-24 107.86 108.67 105.3 106.07 -1.95% 22,016 234,759,685
2025-02-21 108 109.88 106.66 108.18 +0.32% 22,158 239,336,645
2025-02-20 105.55 108.98 105 107.83 +2.02% 20,548 220,987,125
2025-02-19 105 105.94 103.36 105.7 +0.34% 14,564 152,746,784
2025-02-18 107.49 107.59 105 105.34 -1.74% 15,083 159,863,950
2025-02-17 108 110.83 107.03 107.2 -0.45% 19,459 211,519,953
2025-02-14 105.3 108.13 105.3 107.68 +2.04% 14,800 158,620,710
2025-02-13 106.9 107.2 105.52 105.53 -1.57% 11,115 117,855,243
2025-02-12 106.58 107.28 105.7 107.21 +0.53% 10,097 107,458,824
2025-02-11 108.69 109.29 106.5 106.64 -1.89% 13,028 139,555,032
2025-02-10 107.95 109.19 106.33 108.69 +0.63% 15,670 169,068,136
2025-02-07 106.15 108.88 105.71 108.01 +1.75% 17,629 189,971,411
2025-02-06 104.26 106.47 103.61 106.15 +1.83% 13,621 143,520,734
2025-02-05 106.03 106.48 103.64 104.24 -1.02% 12,443 130,524,638
2025-01-27 106.7 107.59 105.22 105.31 -1.02% 10,792 114,743,452
2025-01-24 104.54 107.88 104.26 106.4 +1.82% 17,471 185,621,566
2025-01-23 105.95 106.49 104.5 104.5 -0.59% 13,232 139,627,144
2025-01-22 108 108 103.71 105.12 -2.76% 29,059 305,371,006
2025-01-21 108.61 110.95 106.8 108.1 -2.75% 23,401 254,617,874
2025-01-20 115.03 116 111.01 111.16 -2.85% 25,337 284,732,955
2025-01-17 112 115.5 111.91 114.42 +1.75% 15,417 176,419,825
2025-01-16 111.72 114.22 110.74 112.45 +0.67% 12,631 142,117,542
2025-01-15 112.02 113.3 111.24 111.7 -0.8% 8,567 96,204,089
2025-01-14 108.2 113.5 107.81 112.6 +4.45% 20,443 227,544,475
2025-01-13 104.49 108.59 103.05 107.8 +2.39% 16,024 171,893,617
2025-01-10 105.3 107.37 104.58 105.28 +0.02% 13,179 139,208,173
2025-01-09 108 108.35 104.68 105.26 -3.02% 17,293 183,528,028
2025-01-08 110.24 110.31 106.68 108.54 -1.74% 14,605 158,376,488
2025-01-07 107.55 110.46 106.6 110.46 +2.57% 14,591 159,112,680
2025-01-06 109.3 109.52 106.8 107.69 +0.34% 16,160 174,774,294
2025-01-03 106 111.51 106 107.32 +1.44% 24,794 268,614,067
2025-01-02 109.57 110.8 105 105.8 -3.69% 24,691 263,712,212
2024-12-31 114.05 114.05 108.66 109.85 -3.05% 18,710 207,379,972
2024-12-30 115.06 116.6 113.12 113.3 -2.02% 14,224 163,103,265
2024-12-27 118 118 115.28 115.63 -1.85% 14,805 172,057,554
2024-12-26 119.19 119.85 117 117.81 -1.22% 13,985 165,737,690
2024-12-25 119.83 120.77 117.55 119.26 +0.13% 15,018 178,859,950
2024-12-24 115.63 119.74 115.53 119.1 +2.43% 19,618 230,945,319
2024-12-23 117.8 119.24 116.25 116.27 -1.71% 16,195 189,774,781
2024-12-20 113.08 120.9 113 118.29 +4.32% 30,181 357,041,823
2024-12-19 112.76 114.12 111.3 113.39 -0.73% 14,494 163,777,926
2024-12-18 114 115.77 112.8 114.22 +0.19% 15,178 173,201,906
2024-12-17 113.92 116.3 113.01 114 +0.07% 16,824 192,256,791
2024-12-16 116.41 118.46 113.2 113.92 -2.15% 21,090 243,322,270
2024-12-13 121.55 121.55 116.2 116.42 -4.38% 30,756 363,821,131
2024-12-12 116.34 123.2 115.51 121.75 +3.66% 46,698 560,335,200
2024-12-11 110.61 119.3 110.61 117.45 +5.68% 49,496 574,989,521
2024-12-10 113 114 111.01 111.14 +1.52% 31,750 357,159,290
2024-12-09 110.81 112.5 108.52 109.48 -1.4% 18,097 199,689,645
2024-12-06 110.01 112.7 108.74 111.03 +0.95% 38,127 422,318,765
2024-12-05 103.58 111.1 103.58 109.99 +8.9% 80,921 883,658,416
2024-12-04 102 102.74 100.62 101 -1.94% 19,159 194,783,446
2024-12-03 101 104 98.6 103 -2.97% 47,057 478,657,596
2024-12-02 106.61 107.49 105.4 106.15 +0.75% 21,002 223,535,329
2024-11-29 103 105.94 103 105.36 +1.89% 18,925 198,207,874
2024-11-28 104 104.25 103.14 103.41 -0.82% 11,368 117,777,974
2024-11-27 103.08 104.3 100.81 104.26 +1.18% 15,830 162,873,139
2024-11-26 102.8 104.95 101.96 103.04 +0.09% 15,123 156,741,468
2024-11-25 103 103.94 100.88 102.95 +0.5% 14,852 151,974,640
2024-11-22 108.01 108.6 102.44 102.44 -5.16% 27,764 290,912,236
2024-11-21 108.87 110.29 107.17 108.01 -0.8% 23,521 255,638,487
2024-11-20 104.4 109.99 103.95 108.88 +4.1% 38,446 413,440,139
2024-11-19 102.98 105.3 102.35 104.59 +2.18% 21,685 225,418,185
2024-11-18 103.6 105.12 102.16 102.36 -1.18% 23,699 245,781,288
2024-11-15 105.2 106.38 103.35 103.58 -1.54% 25,504 267,448,897
2024-11-14 110.1 110.3 104.53 105.2 -4.74% 37,829 403,550,082
2024-11-13 112.37 115 108.92 110.44 -1.12% 40,742 452,441,928
2024-11-12 107.95 116.47 107.59 111.69 +3.87% 70,053 786,496,379
2024-11-11 103.54 107.85 102.78 107.53 +3.85% 40,913 431,373,628
2024-11-08 106.2 106.51 103.3 103.54 -2.02% 36,980 387,308,771
2024-11-07 101.7 105.68 101.6 105.68 +3.1% 39,525 412,452,871
2024-11-06 102.6 105.5 101.8 102.5 +0.04% 37,872 391,673,390
2024-11-05 99.5 103.1 98.5 102.46 +3.41% 41,223 416,618,543
2024-11-04 99 101.93 98 99.08 +1.04% 32,239 320,473,481
2024-11-01 99.39 100.58 97.58 98.06 -1.35% 28,764 284,376,103
2024-10-31 99.42 100.77 98.89 99.4 -0.47% 33,070 329,780,968
2024-10-30 98.39 100.94 98 99.87 -3.93% 63,543 631,612,843
2024-10-29 107.44 107.88 103.96 103.96 -2.93% 30,496 321,747,071
2024-10-28 105.5 107.64 104.55 107.1 +0.18% 26,439 280,791,195
2024-10-25 105.38 107.7 102.88 106.91 +0.93% 35,383 372,368,795
2024-10-24 105 109.5 104.5 105.92 +0.97% 40,186 429,266,158
2024-10-23 103.75 106.3 103 104.9 +1.11% 33,486 350,446,833
2024-10-22 102.03 104.62 101.86 103.75 +1.53% 34,214 353,223,461
2024-10-21 103.01 104.8 101.1 102.19 -0.12% 47,769 491,504,884
2024-10-18 97.01 105.1 96.3 102.31 +5.44% 51,495 517,787,978
2024-10-17 98.16 100.04 96.83 97.03 -0.94% 27,299 268,913,439
2024-10-16 99 100.55 97 97.95 -2.71% 35,156 347,045,999
2024-10-15 102.8 104.88 100.68 100.68 -2.52% 32,799 336,952,190
2024-10-14 103.58 103.99 99.55 103.28 +0.48% 40,751 415,179,609
2024-10-11 110.5 111.46 101.14 102.79 -8.08% 55,397 580,334,995
2024-10-10 113 116.49 110.01 111.82 +0.73% 49,762 564,822,754
2024-10-09 122 122.8 110.5 111.01 -13.48% 85,270 994,094,565
2024-10-08 135.58 135.58 120 128.3 +13.54% 108,325 1,372,797,198
2024-09-30 100 113.05 98.5 113 +18.97% 81,771 861,804,176
2024-09-27 90.59 96.68 90.59 94.98 +6.58% 26,119 244,737,359
2024-09-26 84.27 89.16 83.67 89.12 +5.58% 25,893 223,111,519
2024-09-25 85.13 87 84.3 84.41 +0.34% 22,208 190,375,722
2024-09-24 80.48 84.15 79.96 84.12 +5.4% 20,228 166,546,083
2024-09-23 80.07 80.87 79.34 79.81 -0.3% 7,986 63,841,664
2024-09-20 80.98 81 79.58 80.05 -0.89% 10,867 86,913,987
2024-09-19 80.4 82.48 79.5 80.77 +1.15% 13,599 110,217,645
2024-09-18 80.7 81 79.28 79.85 -1.07% 8,427 67,360,705
2024-09-13 83.12 83.59 80.61 80.71 -3.05% 13,949 113,804,652
2024-09-12 83.5 84.3 83.13 83.25 -0.2% 11,212 93,871,117
2024-09-11 81.31 84.14 81.31 83.42 +1.91% 15,425 128,151,741
2024-09-10 80 82.26 79.8 81.86 +2.22% 11,802 95,584,444
2024-09-09 80.63 81.37 79.63 80.08 -0.58% 10,962 88,029,817
2024-09-06 82.25 82.25 80.5 80.55 -1.98% 11,189 90,827,303
2024-09-05 81.47 82.86 81.47 82.18 +0.66% 11,141 91,564,337
2024-09-04 82.16 83.3 81.59 81.64 -0.63% 15,063 124,123,128
2024-09-03 82.82 83.67 82.02 82.16 -0.12% 17,290 143,043,575
2024-09-02 86.1 86.24 82.26 82.26 -4.63% 25,149 210,603,316
2024-08-30 85.27 87.82 85.27 86.25 +1.16% 24,508 212,441,786
2024-08-29 82.44 85.98 82.44 85.26 +2.98% 22,512 190,894,953
2024-08-28 83 83.66 82.23 82.79 -0.44% 15,745 130,426,235
2024-08-27 81.5 84.23 80.58 83.16 +1.41% 26,267 217,503,288
2024-08-26 81.51 83.5 80.3 82 +1.23% 21,251 173,769,190
2024-08-23 79.98 81.69 79.66 81 +0.91% 15,274 123,713,965
2024-08-22 81.49 81.57 78.62 80.27 -1.3% 38,584 307,070,932
2024-08-21 83 84.13 80.53 81.33 -2.31% 40,448 331,219,776
2024-08-20 89 89.5 82.01 83.25 -13.89% 77,488 657,874,867
2024-08-19 95.6 97.57 95.36 96.68 +1.12% 9,022 87,114,501
2024-08-16 95.8 96.2 94.8 95.61 +0.01% 6,437 61,541,624
2024-08-15 95.4 96.92 94.83 95.6 +0.29% 9,902 94,892,654
2024-08-14 96.93 96.93 95.2 95.32 -1.72% 8,265 79,085,086
2024-08-13 96.48 97.05 95.58 96.99 +0.49% 9,078 87,456,265
2024-08-12 97.6 98.68 96.12 96.52 -1.4% 15,237 148,101,390
2024-08-09 99.07 100.47 97.77 97.89 -1.13% 11,473 113,460,507
2024-08-08 97.8 100.43 97.61 99.01 +0.96% 13,600 134,666,839
2024-08-07 98.58 99.09 97.53 98.07 -0.94% 9,877 97,093,594
2024-08-06 98.44 100.11 97.9 99 +1.23% 12,770 126,116,603
2024-08-05 97.48 100.3 97.02 97.8 -0.2% 16,926 167,045,000
2024-08-02 98.17 101.28 97.62 98 -0.9% 19,635 194,817,936
2024-08-01 99.98 101.28 98.03 98.89 -1.09% 13,855 137,500,777
2024-07-31 95.1 100.16 94.38 99.98 +5.19% 22,332 219,837,770
2024-07-30 94.37 96.2 93.6 95.05 +0.72% 10,909 103,625,198
2024-07-29 96.5 96.55 94.09 94.37 -1.98% 8,881 84,334,760
2024-07-26 96.19 97.58 95.36 96.28 -0.22% 9,881 95,296,095
2024-07-25 93.8 97.3 93.57 96.49 +1.84% 11,898 114,138,877
2024-07-24 95.5 96.62 94.37 94.75 -0.5% 13,306 126,849,746
2024-07-23 98.9 99.96 95.2 95.23 -3.95% 17,162 166,273,544
2024-07-22 96.94 100.16 96.55 99.15 +2.32% 21,373 211,226,145
2024-07-19 95.99 97.98 95.26 96.9 +0.59% 16,905 163,707,492
2024-07-18 94.6 96.5 94.37 96.33 +1.03% 15,453 147,636,568
2024-07-17 92.98 95.99 92.8 95.35 +2.52% 19,981 189,107,702
2024-07-16 92.5 93.16 92 93.01 +0.43% 12,718 117,714,363
2024-07-15 95.3 95.85 92.47 92.61 -3.01% 18,737 175,658,396
2024-07-12 95 96.2 93.88 95.48 -0.21% 20,565 195,720,482
2024-07-11 96.47 96.87 93.95 95.68 +0.72% 31,123 297,462,298
2024-07-10 102.4 102.4 92.8 95 -7.39% 63,300 609,401,485
2024-07-09 101.41 102.95 100.65 102.58 +1.35% 21,070 214,588,373
2024-07-08 102.94 102.94 100.42 101.21 -1.86% 17,748 179,843,988
2024-07-05 99.8 103.94 98.6 103.13 +3.19% 26,102 264,749,400
2024-07-04 101.01 103.21 99.31 99.94 -1.3% 22,984 231,677,925
2024-07-03 102.81 103.12 99.59 101.26 -2% 29,082 295,103,269
2024-07-02 109.02 110.48 101.5 103.33 +5.65% 66,054 691,970,016
2024-07-01 97.57 98.46 94.83 97.8 -0.25% 20,609 198,697,779
2024-06-28 98.27 100.38 97.13 98.05 -0.44% 15,576 153,781,958
2024-06-27 101.47 101.47 98.3 98.48 -2.99% 16,306 162,553,982
2024-06-26 99.01 101.71 99.01 101.52 +1.66% 21,054 211,989,715
2024-06-25 100.46 101.33 97.6 99.86 -0.6% 26,747 266,205,096
2024-06-24 104.61 104.61 100 100.46 -4.51% 29,929 304,746,720
2024-06-21 105.6 106.44 104.6 105.2 -0.38% 8,301 87,511,713
2024-06-20 108 109.29 105.51 105.6 -2.89% 12,055 128,856,410
2024-06-19 110.53 110.75 108.54 108.74 -1.62% 6,941 75,759,192
2024-06-18 110.02 112.21 110.01 110.53 -0.05% 8,802 97,639,958
2024-06-17 108 110.8 107.85 110.58 +1.6% 8,651 94,931,524
2024-06-14 109.3 110.59 107.06 108.84 -0.99% 13,149 142,412,985
2024-06-13 109.68 111.25 108.5 109.93 +0.55% 9,739 107,043,850
2024-06-12 110.9 110.9 106.82 109.33 -1.4% 7,364 80,545,162
2024-06-11 108.52 110.95 106.14 110.88 +1.52% 14,040 151,842,812
2024-06-07 112.01 112.66 108 109.22 -2.42% 17,759 195,103,411
2024-06-06 113.1 114.5 111.6 111.93 -1.21% 10,855 122,143,603
2024-06-05 112.87 114.78 112.56 113.3 +0.35% 10,717 121,923,403
2024-06-04 111.55 113.31 111.17 112.91 +0.86% 11,543 129,706,290
2024-06-03 112.77 114.25 111.02 111.95 -0.83% 14,506 163,346,458
2024-05-31 113.65 114.55 112.5 112.89 -0.12% 10,843 122,715,172
2024-05-30 112.11 113.49 111.31 113.03 +0.54% 5,955 67,001,355
2024-05-29 112.53 114.12 112 112.42 -0.74% 7,504 84,628,851
2024-05-28 113 114.5 112.36 113.26 -0.04% 11,824 134,126,228
2024-05-27 112.81 113.5 111.28 113.3 +0.31% 11,341 127,522,459
2024-05-24 114.7 115.78 111.73 112.95 -1.78% 15,834 178,843,522
2024-05-23 116.75 117.47 114.66 115 -1.33% 10,803 125,141,355
2024-05-22 117.3 118.2 116.05 116.55 -0.64% 12,228 143,101,463
2024-05-21 121.89 122.25 117 117.3 -4.08% 19,843 235,546,421
2024-05-20 123.37 125.2 121.85 122.29 -0.56% 12,681 156,355,438
2024-05-17 121.71 123.33 120.72 122.98 +1.22% 11,579 141,206,055
2024-05-16 120.75 124.78 120.28 121.5 +0.92% 13,430 164,187,353
2024-05-15 122.99 122.99 120.3 120.39 -1.96% 11,450 139,146,728
2024-05-14 122.27 124 121.75 122.8 -33.44% 12,591 154,489,101
2024-05-13 188 188.55 184.29 184.5 -2.28% 14,427 267,351,819
2024-05-10 192.51 193.87 188 188.8 -2.11% 15,328 290,168,933
2024-05-09 193.97 195.95 191.99 192.87 -0.31% 10,946 211,947,604
2024-05-08 195 199.55 192.34 193.47 -0.56% 12,896 251,957,023
2024-05-07 194.24 196.18 193.2 194.56 +0.16% 8,601 167,436,939
2024-05-06 188.31 194.7 188.3 194.25 +4.2% 17,127 330,766,244
2024-04-30 185.5 187.19 183 186.42 +0.53% 12,242 227,677,288
2024-04-29 184 188.01 183.65 185.44 +6.04% 24,390 453,154,196
2024-04-26 181.08 184.37 172.12 174.88 -3.12% 16,695 293,355,487
2024-04-25 177.5 182.5 176.3 180.52 +1.48% 4,932 88,698,218
2024-04-24 176.03 178.17 173.55 177.88 +1.36% 5,835 102,845,057
2024-04-23 172.3 176.36 170.55 175.5 +1.86% 6,146 106,859,683
2024-04-22 169.1 173.5 166.7 172.29 +1.12% 7,628 130,041,887
2024-04-19 169.22 171.86 168.45 170.39 -0.16% 4,742 80,728,688
2024-04-18 170.6 172.9 167.48 170.67 -0.27% 6,474 110,244,464
2024-04-17 170.35 172.96 167.5 171.13 +0.87% 8,583 146,289,918
2024-04-16 172.67 173.47 169.3 169.65 -2.4% 5,957 101,575,860
2024-04-15 169.38 175.76 168.35 173.82 +3.19% 7,421 128,366,694
2024-04-12 170.01 172.8 167.5 168.44 -1.67% 5,845 99,250,465
2024-04-11 179.57 181.49 170.6 171.3 -4.5% 10,868 189,368,077
2024-04-10 181 181.6 178 179.37 -1.17% 3,718 66,777,407
2024-04-09 179.92 181.7 177.18 181.5 +1.39% 4,663 83,682,646
2024-04-08 182.89 183.1 178.6 179.02 -2.02% 6,121 110,498,959
2024-04-03 185.75 187.1 182.08 182.71 -1.64% 5,268 96,632,558
2024-04-02 187.5 187.5 184.8 185.75 -1.21% 5,799 107,897,420
2024-04-01 183.15 188.37 183 188.03 +2.31% 6,571 122,235,119
2024-03-29 181.65 184.61 180.16 183.78 +1.19% 4,883 89,211,519
2024-03-28 176.3 185.77 176.21 181.61 +4.04% 11,933 217,687,721
2024-03-27 175.05 176.3 173.05 174.55 -0.29% 5,209 91,087,862
2024-03-26 174 175.3 172.02 175.05 +1% 5,075 88,140,417
2024-03-25 175.89 177.92 173.22 173.31 -2.21% 4,901 86,070,539
2024-03-22 179.4 179.79 176.1 177.22 -1.71% 5,058 89,784,543
2024-03-21 182.57 183.03 179 180.3 -1.1% 5,538 99,979,327
2024-03-20 184 184.52 180.76 182.3 -1.31% 5,711 103,928,219
2024-03-19 185.99 187.29 183.21 184.72 -0.42% 6,417 118,848,552
2024-03-18 181.88 185.5 180.66 185.5 +2.2% 5,837 106,626,262
2024-03-15 182.42 184.23 178.21 181.5 -0.56% 6,428 116,545,694
2024-03-14 186.01 188.59 181.56 182.52 -1.5% 7,638 140,500,727
2024-03-13 187.68 187.68 182.88 185.3 -1.2% 6,144 113,650,560
2024-03-12 185.8 188.6 184.77 187.55 +0.64% 5,041 94,220,453
2024-03-11 181 187 181 186.35 +3.02% 7,492 138,441,368
2024-03-08 181.01 182.77 179 180.89 +0.44% 4,650 83,900,589
2024-03-07 185.1 187.64 180.04 180.1 -3.17% 7,108 130,447,296
2024-03-06 186.94 188 182.81 186 -0.55% 6,187 114,777,847
2024-03-05 188.8 190.35 186.1 187.02 -1.26% 6,089 114,253,488
2024-03-04 188.21 193.19 187.12 189.4 -0.05% 6,186 117,203,799
2024-03-01 188.5 191 186.7 189.5 +0.54% 6,657 125,980,232
2024-02-29 176.29 188.86 175.28 188.48 +6.47% 12,440 229,896,365
2024-02-28 184.49 188 177.01 177.02 -3.76% 8,515 155,251,210
2024-02-27 178.2 184.51 176.5 183.94 +3.19% 6,958 125,537,128
2024-02-26 175.5 181.47 175.3 178.25 +2.99% 10,412 185,941,697
2024-02-23 171.5 173.08 168.89 173.08 +0.69% 7,748 132,227,550
2024-02-22 172 174.78 170.9 171.9 -0.8% 7,203 124,031,284
2024-02-21 172.95 176.8 170.59 173.29 -0.01% 7,084 123,067,757
2024-02-20 173.11 175.5 171.7 173.3 -0.74% 6,314 109,367,196
2024-02-19 181 181.2 172.65 174.6 -1.91% 7,847 137,969,288
2024-02-08 181 184 174.99 178 -0.64% 11,305 202,780,328
2024-02-07 169 181.5 167.16 179.15 +7.19% 12,495 220,985,885
2024-02-06 149.68 167.8 147.01 167.14 +11.06% 10,846 172,161,555
2024-02-05 158.34 158.34 149.01 150.49 -5.16% 12,536 191,054,631
2024-02-02 160.67 163.51 153.11 158.68 -1.05% 6,187 97,313,270
2024-02-01 158 163.8 157 160.36 +0.52% 5,689 91,528,932
2024-01-31 164.22 166.73 158.69 159.53 -3.32% 7,531 121,233,505
2024-01-30 168.66 169.96 163.68 165 -2.3% 6,025 100,857,710
2024-01-29 178 178 168.88 168.88 -4.05% 5,592 96,215,989
2024-01-26 178 178.79 175.5 176 -1.61% 3,600 63,739,145
2024-01-25 172.84 178.99 170.07 178.88 +3.48% 6,610 114,944,841
2024-01-24 171.5 172.99 168.67 172.86 +1.09% 3,854 66,028,603
2024-01-23 170.8 173.55 168.51 171 +0.11% 4,478 76,506,590
2024-01-22 175.92 179.18 170.03 170.81 -2.92% 6,245 108,989,727
2024-01-19 173.58 179.66 172.5 175.95 +1.28% 4,915 87,017,573
2024-01-18 171.03 173.79 168.56 173.72 +1.29% 5,014 85,702,725
2024-01-17 175.63 179.8 171 171.5 -2.7% 4,300 75,617,923
2024-01-16 177.64 177.66 174.12 176.25 -0.99% 3,410 60,039,633
2024-01-15 176.4 179.4 175.98 178.02 +0.6% 2,407 42,870,926
2024-01-12 183.78 184 176.64 176.96 -3.31% 4,546 81,816,991
2024-01-11 179.46 183.44 179.01 183.02 +1.68% 3,296 59,993,517
2024-01-10 179.5 183.88 178.09 180 +0.22% 3,288 59,516,872
2024-01-09 176.57 182.8 176.21 179.61 +1.72% 5,811 104,578,250
2024-01-08 182.58 182.58 176.4 176.57 -3.28% 4,702 83,793,410
2024-01-05 189.05 190.89 182.39 182.55 -3.68% 6,633 122,681,289
2024-01-04 191.08 191.08 187.81 189.52 -0.82% 4,454 84,215,712
2024-01-03 193 196.3 190.89 191.08 -1.03% 5,790 111,756,765
2024-01-02 194.13 195.95 190.03 193.06 -0.81% 4,918 94,952,428

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

хБех░Фх║╖ 603205

2024年一季度

ф╕нф║ЪшВбф╗╜ 300512

近半年

хеещЫЕшВбф╗╜ 300949

2024年一季度

ц╡ЩхХЖф╕нцЛУ 000906

2024年至今

STф╕ЬцЦ╣ 600811

2023年全年

хдйшГ╜шВбф╗╜ 688819

2024年一季度

цЬЧш┐ЫчзСцКА 300594

2024年至今

STхНОх╛о 600360

近半年

STцЧншУЭ 000040

2024年一季度

ф╕Цч║кхдйщ╕┐ 300654

2024年一季度

热门概念板块

AI人工智能
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
半导体

хглхЕ░х╛о (600460)

近期数据
储能电池
数字经济

хНОшГЬхдйцИР (600410)

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