ч╗┐чЪДш░Рц│в 688017

数据更新至:

添加到对比分析

159.55 +1.24%

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

159.55
+1.24% +1.95
157.65
开盘价
163.26
最高价
157
最低价
39,477
成交量
数据更新至: 2025-03-25

技术指标

161.26
MA5 (5日均线)
163.78
MA10 (10日均线)
164.41
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
2025-03-25 157.65 163.26 157 159.55 +1.24% 39,477 631,858,253
2025-03-24 155.98 158 152.8 157.6 +1.57% 46,918 729,834,234
2025-03-21 165.06 166.39 155 155.17 -6.74% 84,111 1,328,136,420
2025-03-20 166.1 176.97 163 166.39 -0.71% 81,183 1,374,280,918
2025-03-19 169.5 172 163.5 167.58 -1.26% 54,474 913,851,771
2025-03-18 171 172.3 168.57 169.71 -0.36% 37,928 645,155,299
2025-03-17 170.5 172.43 166.9 170.33 -0.44% 56,417 953,666,149
2025-03-14 153.96 174.9 152.5 171.09 +10.66% 103,504 1,709,026,298
2025-03-13 165.86 165.99 153.58 154.61 -6.7% 68,113 1,069,705,354
2025-03-12 167.82 171 164.88 165.72 -1.26% 48,980 819,268,692
2025-03-11 166 172 158.58 167.83 -0.93% 75,540 1,249,877,496
2025-03-10 170 174 166 169.4 +1.63% 64,692 1,099,533,083
2025-03-07 162 171.48 161.61 166.69 +1.64% 73,242 1,227,210,317
2025-03-06 165.5 166.84 161.51 164 +0.61% 61,071 1,007,236,519
2025-03-05 158.21 166.6 158 163 +1.86% 66,265 1,080,408,710
2025-03-04 152.51 162.17 150.97 160.03 +4.62% 70,760 1,124,856,575
2025-03-03 156.03 159.36 150 152.97 -0.47% 64,482 995,407,598
2025-02-28 170.18 171 153.08 153.7 -11.92% 128,403 2,046,452,783
2025-02-27 175.4 185.22 168.9 174.5 -2.19% 118,319 2,084,241,898
2025-02-26 170 192.8 168.2 178.4 +4.18% 142,744 2,607,204,386
2025-02-25 166.92 179.1 166.11 171.25 -0.93% 87,418 1,518,960,563
2025-02-24 174.95 181.98 163 172.85 -1.79% 101,689 1,742,654,566
2025-02-21 169.83 180.4 168.55 176 +3.63% 110,569 1,936,994,264
2025-02-20 172.52 174 165.24 169.83 -1.97% 105,241 1,779,616,428
2025-02-19 157.68 173.37 157.67 173.24 +10.06% 125,540 2,108,207,581
2025-02-18 163.5 163.8 155.8 157.4 -5.75% 82,060 1,312,082,561
2025-02-17 156.35 167.12 155.97 167 +6.5% 99,223 1,606,184,117
2025-02-14 157.82 160.79 155.15 156.81 -1.87% 70,088 1,104,233,719
2025-02-13 166.58 169.88 159.35 159.8 -5.33% 79,525 1,296,381,137
2025-02-12 163 169.82 161.02 168.8 +1.08% 60,410 1,005,361,171
2025-02-11 166 175.8 164.11 167 -0.91% 89,199 1,514,293,360
2025-02-10 167.3 169.98 160.36 168.53 -1.1% 94,888 1,563,754,805
2025-02-07 172.84 179.83 166 170.4 -3.38% 118,760 2,052,057,662
2025-02-06 160 184.98 159 176.37 +8.12% 111,099 1,932,741,800
2025-02-05 149 169.18 149 163.12 +12.5% 112,380 1,789,376,594
2025-01-27 154.9 154.9 143.43 145 -8.14% 84,354 1,246,823,419
2025-01-24 148.5 163.68 146.05 157.85 +5.35% 98,357 1,510,102,341
2025-01-23 146 158.99 142.5 149.84 +2.64% 115,388 1,747,848,748
2025-01-22 146.5 149.86 143.99 145.99 -0.75% 79,746 1,169,801,378
2025-01-21 139.88 147.9 137.82 147.1 +5.92% 106,401 1,526,764,675
2025-01-20 144 144.88 138 138.88 -2.61% 88,191 1,237,074,934
2025-01-17 142 146.88 140.01 142.6 -0.15% 76,541 1,098,277,266
2025-01-16 145 151.68 139.58 142.82 -2.17% 110,096 1,597,001,340
2025-01-15 145 148.5 141 145.99 -2.02% 102,914 1,492,585,820
2025-01-14 129.94 150.88 125.18 149 +14.95% 165,052 2,266,094,832
2025-01-13 125 141 124 129.62 +7.98% 179,390 2,366,119,529
2025-01-10 111 122.5 110 120.04 +7.47% 136,217 1,588,210,975
2025-01-09 104.68 113.94 104.19 111.7 +4.58% 89,311 972,667,272
2025-01-08 101 108.5 97.52 106.81 +4.61% 65,228 671,838,485
2025-01-07 99.9 102.5 99.07 102.1 +2.2% 32,369 326,511,214
2025-01-06 98.49 101 97.2 99.9 -0.06% 40,500 400,243,580
2025-01-03 107.91 108.02 99.69 99.96 -7.44% 50,214 517,310,404
2025-01-02 108 112.32 106.1 108 -0.06% 41,188 448,511,068
2024-12-31 112.88 113 108 108.06 -3.47% 37,679 413,630,435
2024-12-30 113.81 114.82 111.2 111.95 -1.79% 37,575 423,590,289
2024-12-27 119.2 120.1 113.5 113.99 -4.12% 52,734 616,028,965
2024-12-26 116.8 121.78 114.1 118.89 +1.27% 62,618 745,117,921
2024-12-25 116.74 119.78 115.79 117.4 +0.51% 47,237 556,466,769
2024-12-24 116.22 119.9 114.88 116.8 +2.32% 59,103 691,587,894
2024-12-23 117 117 112.81 114.15 -2.67% 44,200 507,186,099
2024-12-20 112.2 120.27 112 117.28 +3.94% 72,432 848,040,206
2024-12-19 111.9 114.89 111.5 112.83 -1.26% 52,294 589,592,174
2024-12-18 110.85 114.5 109.16 114.27 +3.18% 59,474 666,831,791
2024-12-17 114.8 117.5 109.8 110.75 -3.82% 59,935 674,392,617
2024-12-16 115 117.9 114 115.15 +0.93% 68,366 793,156,900
2024-12-13 122.8 124.2 114 114.09 -7.13% 96,036 1,126,221,154
2024-12-12 123.05 126.23 121.08 122.85 -1.7% 67,395 830,463,668
2024-12-11 129 129 122.5 124.98 -5.64% 80,271 1,007,097,019
2024-12-10 126.66 138.99 124.5 132.45 +8.24% 124,345 1,642,315,884
2024-12-09 122.98 129.59 120.5 122.37 -1.63% 84,838 1,056,079,909
2024-12-06 131 131.45 122.45 124.4 -4.05% 90,560 1,132,905,156
2024-12-05 132.19 138.99 127.78 129.65 -2.18% 94,265 1,253,327,692
2024-12-04 121.89 136.4 121.58 132.54 +6.81% 112,686 1,467,274,000
2024-12-03 124.03 127.9 122.8 124.09 -1.87% 67,051 841,158,769
2024-12-02 124 133.5 121.44 126.46 +1.74% 111,153 1,421,217,459
2024-11-29 106.05 127.5 106.01 124.3 +16.99% 116,287 1,375,532,599
2024-11-28 108.85 109.99 105.88 106.25 -2.4% 30,316 327,094,009
2024-11-27 104.97 109.1 102.01 108.86 +2.74% 44,890 474,096,706
2024-11-26 113.74 113.8 105.06 105.96 -7.74% 66,512 721,849,119
2024-11-25 114.52 118.78 111.54 114.85 -0.24% 46,784 536,186,894
2024-11-22 120.05 123.47 115 115.13 -5.85% 48,903 583,016,554
2024-11-21 120.48 124.2 118 122.28 -1.37% 48,334 587,991,285
2024-11-20 118 127.78 116.02 123.98 +5.46% 76,229 935,765,144
2024-11-19 110.99 117.8 110.47 117.56 +7.56% 66,676 759,233,685
2024-11-18 112.76 115.7 108.12 109.3 -1.53% 57,532 642,918,064
2024-11-15 120 121.5 110.31 111 -7.49% 71,247 818,896,064
2024-11-14 127 127.37 119.7 119.99 -6.61% 66,592 818,771,122
2024-11-13 122.99 128.48 118.2 128.48 +2.37% 71,543 876,306,452
2024-11-12 133 136.49 124.61 125.5 -6.55% 87,917 1,140,603,191
2024-11-11 122 136.01 119 134.3 +9.54% 101,873 1,332,905,527
2024-11-08 120.8 131.43 120.74 122.6 +1.49% 90,278 1,138,336,371
2024-11-07 122.5 124.59 116.95 120.8 -3.38% 93,594 1,124,694,786
2024-11-06 119.7 135.5 116.31 125.02 +5.34% 142,804 1,793,590,875
2024-11-05 110 125.2 106.2 118.68 +11.75% 167,012 1,949,928,563
2024-11-04 91.8 106.2 91.8 106.2 +20% 119,873 1,202,295,490
2024-11-01 90.08 92.58 87.18 88.5 -2.85% 41,809 375,637,018
2024-10-31 88.17 91.99 86.8 91.1 +2.29% 52,331 470,142,856
2024-10-30 86.86 91 86 89.06 +2.6% 48,384 429,130,554
2024-10-29 90 90.3 86.72 86.8 -2.81% 40,160 353,965,771
2024-10-28 90.2 90.8 88.7 89.31 -1.48% 34,797 311,182,510
2024-10-25 89 92.99 86.8 90.65 +2.12% 48,225 435,173,350
2024-10-24 89.98 92.58 88.65 88.77 -2.26% 37,835 340,467,038
2024-10-23 91 95.5 89.73 90.82 -1.56% 63,435 587,652,142
2024-10-22 86 95 85.3 92.26 +5.83% 88,189 802,558,929
2024-10-21 90 92.09 86.78 87.18 -1.9% 79,470 705,227,466
2024-10-18 79.9 92.77 79.36 88.87 +10.96% 77,054 663,164,493
2024-10-17 81.21 83.51 79.66 80.09 -1.22% 41,150 337,184,285
2024-10-16 79.8 83.4 79 81.08 -0.52% 35,536 289,626,216
2024-10-15 82.3 86 80.57 81.5 -2.5% 55,733 464,376,727
2024-10-14 83 83.97 78.02 83.59 -0.25% 72,634 587,538,308
2024-10-11 95 95 81.8 83.8 -10.85% 74,252 642,081,612
2024-10-10 100.17 102.27 94 94 -3.11% 54,352 526,958,869
2024-10-09 102.06 110 97.02 97.02 -12.67% 91,085 940,882,663
2024-10-08 113.97 113.97 98.6 111.09 +16.78% 109,449 1,178,851,939
2024-09-30 85 95.35 80.4 95.13 +19.15% 104,056 915,986,722
2024-09-27 75 80.12 73 79.84 +9.93% 54,644 416,059,448
2024-09-26 63.85 72.63 63.31 72.63 +15.51% 86,229 586,580,798
2024-09-25 64.7 65.45 62.71 62.88 -1.16% 38,977 250,177,732
2024-09-24 59.8 63.63 58.22 63.62 +7.89% 45,146 277,596,676
2024-09-23 60.34 60.67 58.96 58.97 -2.27% 17,747 105,560,920
2024-09-20 62.88 63.15 59.81 60.34 -4.12% 20,726 126,325,406
2024-09-19 61.58 64.1 61.16 62.93 +2.44% 21,364 134,200,008
2024-09-18 60.99 61.95 59.81 61.43 +1.1% 14,177 85,964,780
2024-09-13 63.13 63.31 60.7 60.76 -3.75% 18,063 111,246,289
2024-09-12 64.56 65.1 62.9 63.13 -1.97% 13,862 88,788,786
2024-09-11 63.62 64.52 63.18 64.4 +0.81% 14,219 91,113,839
2024-09-10 62.75 64.68 61.81 63.88 +1.95% 19,731 124,390,338
2024-09-09 61.5 63.83 61 62.66 0% 16,112 101,040,959
2024-09-06 65.6 65.6 62.62 62.66 -3.66% 18,433 117,156,918
2024-09-05 64.9 67.13 64.51 65.04 +0.92% 25,416 167,511,312
2024-09-04 63.69 65.58 63.01 64.45 +0.72% 21,925 141,330,418
2024-09-03 62.33 65.8 62.03 63.99 +2.8% 27,132 174,490,897
2024-09-02 64 64.7 61.8 62.25 -3.99% 29,344 184,597,817
2024-08-30 64.22 65.8 63.55 64.84 +0.84% 36,456 236,738,597
2024-08-29 61.44 65.2 61.38 64.3 +4.08% 28,124 178,706,163
2024-08-28 59.8 62.85 59.8 61.78 +3.02% 31,907 196,849,957
2024-08-27 61.6 62.1 59.88 59.97 -2.73% 22,445 135,882,846
2024-08-26 61.5 62.54 60.87 61.65 +1.03% 21,543 132,745,371
2024-08-23 62.07 62.46 60.84 61.02 -0.78% 27,024 165,915,255
2024-08-22 65.83 66.29 61.4 61.5 -6.53% 38,372 241,836,692
2024-08-21 65.5 67.48 65.28 65.8 +0.38% 18,126 120,064,190
2024-08-20 67.75 68.09 65.24 65.55 -3.46% 26,289 174,351,723
2024-08-19 70 71.39 67.71 67.9 -3% 24,923 172,875,172
2024-08-16 71.51 72 69.92 70 -1.66% 18,951 134,578,170
2024-08-15 69.59 73.11 69.31 71.18 +1.83% 31,432 224,776,879
2024-08-14 70.8 71.53 68.99 69.9 -1.4% 20,943 146,760,804
2024-08-13 71 72.31 70.06 70.89 -0.15% 21,406 152,542,776
2024-08-12 71.06 71.88 70.33 71 -0.2% 13,630 96,940,191
2024-08-09 73.59 73.88 71.03 71.14 -2.4% 17,277 125,047,472
2024-08-08 74.52 74.93 71.67 72.89 -3.07% 32,560 236,951,617
2024-08-07 77.41 78.32 75 75.2 -1.84% 24,879 189,921,563
2024-08-06 77.78 78.5 75.26 76.61 +1.58% 24,701 188,980,045
2024-08-05 76.5 79.64 75.4 75.42 -1.91% 38,411 297,753,013
2024-08-02 78.98 79.85 76.63 76.89 -3.65% 34,920 273,117,568
2024-08-01 78.94 81.36 77.68 79.8 +0.62% 59,095 469,181,021
2024-07-31 70.66 79.77 70.5 79.31 +11.47% 65,642 502,050,869
2024-07-30 68.82 72 68.04 71.15 +2.83% 24,228 170,925,182
2024-07-29 70.64 70.9 68.82 69.19 -1.55% 13,294 92,378,835
2024-07-26 68.96 70.82 68.51 70.28 +1.74% 21,293 148,716,211
2024-07-25 67.61 70.44 67.49 69.08 +1.45% 21,932 151,358,398
2024-07-24 69.88 70.58 68.02 68.09 -2.71% 21,740 149,991,017
2024-07-23 74.42 74.49 69.99 69.99 -4.12% 26,428 190,204,307
2024-07-22 74.39 74.67 72.29 73 -0.68% 23,053 169,179,103
2024-07-19 71.34 74.66 70.85 73.5 +2.51% 30,410 221,920,377
2024-07-18 70.91 72.13 69.79 71.7 +0.43% 24,598 174,441,795
2024-07-17 72.97 73 70.7 71.39 -0.89% 16,884 120,911,782
2024-07-16 70.87 72.79 70.29 72.03 +1.58% 20,902 149,368,900
2024-07-15 72.5 73.15 70.85 70.91 -3.23% 27,615 197,684,614
2024-07-12 75.81 76.35 73.12 73.28 -3.34% 22,795 168,477,303
2024-07-11 75.6 77.29 75.2 75.81 +1.76% 27,790 211,616,203
2024-07-10 72.39 75.24 71.85 74.5 +2.62% 33,706 250,707,375
2024-07-09 72.22 73 70.81 72.6 +0.86% 31,233 224,710,958
2024-07-08 74.52 74.64 71.68 71.98 -2.99% 25,317 183,918,773
2024-07-05 76.18 76.18 73.07 74.2 -2.2% 34,689 257,576,785
2024-07-04 77.66 78.86 75.66 75.87 -0.78% 27,806 214,933,378
2024-07-03 78.58 78.98 76.01 76.47 -1.42% 27,500 212,354,964
2024-07-02 81 82.4 77 77.57 -3.69% 29,685 233,768,877
2024-07-01 82.98 82.99 79.24 80.54 -1.9% 24,604 198,167,955
2024-06-28 82.11 83.95 81.72 82.1 +0.05% 23,728 196,713,882
2024-06-27 83 84.69 82.05 82.06 -1.8% 28,125 234,895,389
2024-06-26 82.02 83.75 80.27 83.56 +1.88% 32,275 264,869,214
2024-06-25 81.99 84.2 81.64 82.02 +0.27% 36,775 303,825,656
2024-06-24 86.59 87.77 81.2 81.8 -5.53% 48,917 412,504,043
2024-06-21 90.23 91 86.51 86.59 -5.47% 52,651 461,715,797
2024-06-20 92.57 94.65 91.57 91.6 -1.26% 25,564 237,556,998
2024-06-19 94.15 95.78 92.76 92.77 -0.76% 32,073 302,297,332
2024-06-18 93.3 96.53 93.3 93.48 -0.47% 35,847 340,614,228
2024-06-17 97 97.9 92.53 93.92 -5.59% 64,035 603,297,358
2024-06-14 108 108.28 97.09 99.48 -9.96% 84,790 853,490,710
2024-06-13 108.12 112.83 106.51 110.48 +1.67% 29,002 318,049,002
2024-06-12 107.5 112.52 107.5 108.67 +0.33% 22,079 243,471,332
2024-06-11 108.27 108.88 103.58 108.31 -0.27% 29,160 308,807,824
2024-06-07 113 113.7 108.38 108.6 -2.18% 18,476 203,515,565
2024-06-06 114.41 115.96 110.65 111.02 -3.11% 18,590 209,442,893
2024-06-05 116 118.49 114.5 114.58 -1.56% 14,511 168,232,840
2024-06-04 117.07 117.5 114.3 116.4 -0.33% 13,039 150,741,787
2024-06-03 116.44 119.26 115.15 116.79 +1.49% 22,225 260,879,829
2024-05-31 113.09 118.88 113.09 115.08 +1.26% 21,178 246,441,305
2024-05-30 110.52 115.25 109.52 113.65 +2.89% 18,328 206,784,540
2024-05-29 109.5 111.22 109.5 110.46 +0.88% 9,996 110,336,485
2024-05-28 111 111.97 109.14 109.5 -1.9% 13,325 146,950,497
2024-05-27 109.04 111.67 106.4 111.62 +2.59% 18,249 198,780,954
2024-05-24 115.57 116.5 107.9 108.8 -6.33% 24,687 274,641,927
2024-05-23 120 120 115.2 116.15 -3.47% 15,073 176,538,096
2024-05-22 117.79 120.45 117.5 120.32 +3.22% 17,812 212,261,089
2024-05-21 120.11 121 116.24 116.57 -3.55% 20,171 239,047,597
2024-05-20 116.89 122.21 115.55 120.86 +3.4% 31,924 382,232,906
2024-05-17 108.92 116.97 107.54 116.89 +7.04% 34,374 389,708,007
2024-05-16 110.5 111 109 109.2 -0.17% 14,703 161,440,537
2024-05-15 110.5 111.85 109.32 109.39 -1.27% 8,846 97,502,406
2024-05-14 110.9 114.21 110.31 110.8 +1.08% 16,737 187,641,382
2024-05-13 111.6 111.88 109.2 109.62 -1.22% 19,104 210,728,339
2024-05-10 115.2 116 110.2 110.97 -3.76% 21,762 243,133,528
2024-05-09 115 117.4 115 115.31 +0.3% 16,689 193,542,772
2024-05-08 119.45 119.45 114.41 114.97 -4.49% 20,342 236,863,598
2024-05-07 121.94 122.89 119.52 120.38 -1.08% 16,751 202,779,974
2024-05-06 122 125.42 121.01 121.69 +2.36% 25,315 312,804,472
2024-04-30 120.53 123.98 118.67 118.89 -1.74% 22,287 269,874,909
2024-04-29 123 125.43 120.6 121 +1.2% 26,615 326,059,578
2024-04-26 116.49 121.22 115.58 119.56 +2.62% 20,769 247,765,155
2024-04-25 118 119.33 115.92 116.51 -1.39% 14,983 175,927,245
2024-04-24 119.37 120.97 116.39 118.15 +0.05% 26,963 319,758,960
2024-04-23 113.58 118.66 111.37 118.09 +4.62% 37,431 432,690,850
2024-04-22 110.89 114.74 108.84 112.88 +0.97% 16,053 179,876,801
2024-04-19 112.2 113.9 111.2 111.8 -2.09% 18,024 202,458,704
2024-04-18 108.79 116.98 106.24 114.19 +5.88% 40,343 455,143,493
2024-04-17 107.5 109.7 106.25 107.85 +2.39% 22,528 242,770,088
2024-04-16 110.26 111.99 105.18 105.33 -5.33% 26,458 285,312,221
2024-04-15 110.8 113.45 109.08 111.26 +0.23% 17,068 190,033,446
2024-04-12 112.4 114.28 110.81 111 -0.8% 14,553 164,079,457
2024-04-11 111.88 114.28 111.88 111.89 -0.61% 12,380 139,762,506
2024-04-10 114.62 115.6 111.6 112.58 -1.18% 18,831 212,983,848
2024-04-09 114.5 116.53 112.76 113.92 +0.28% 21,270 243,414,085
2024-04-08 115.01 117.68 113.05 113.6 -1.75% 16,388 188,040,623
2024-04-03 117.09 119.28 115.18 115.62 -2.19% 17,192 200,777,932
2024-04-02 121.72 121.9 116.11 118.21 -2.88% 23,861 281,200,601
2024-04-01 120.48 122.5 120 121.72 +1.59% 18,319 222,727,068
2024-03-29 120 121.01 117.68 119.82 -1.24% 19,718 234,904,872
2024-03-28 117.44 123.87 117.44 121.33 +3.43% 26,056 315,577,303
2024-03-27 122.34 122.99 117 117.31 -4.77% 26,527 317,249,125
2024-03-26 126.93 127.7 121.45 123.18 -2.96% 29,566 366,697,181
2024-03-25 128.88 133.33 126.94 126.94 -3.32% 24,028 312,307,160
2024-03-22 132.48 132.78 127.81 131.3 -1.17% 33,413 434,374,046
2024-03-21 131.99 134.12 130.58 132.85 +0.64% 21,286 282,094,557
2024-03-20 133 134.91 131.06 132 -1.3% 24,076 319,012,749
2024-03-19 142 142 133.73 133.74 -6.67% 48,388 664,206,883
2024-03-18 145.17 145.5 140.35 143.3 -0.73% 30,900 442,244,139
2024-03-15 138.05 144.74 137.11 144.36 +3.91% 28,830 409,542,267
2024-03-14 142 148.5 138.8 138.93 +0.75% 38,857 555,734,979
2024-03-13 135.8 139.99 135.53 137.9 +1.55% 22,555 310,317,183
2024-03-12 132 139.79 132 135.8 +2.53% 33,373 455,806,992
2024-03-11 129.08 132.86 128.01 132.45 +0.71% 19,541 256,409,316
2024-03-08 128.69 132 126.28 131.51 +1.4% 24,157 313,873,875
2024-03-07 138 141.29 129.64 129.7 -3.28% 36,711 499,648,343
2024-03-06 128.5 136 127.9 134.1 +3.95% 29,396 390,774,891
2024-03-05 131.25 131.9 127.5 129.01 -3.65% 24,182 312,763,973
2024-03-04 130 136 127.12 133.9 +3.1% 30,912 406,579,434
2024-03-01 128 131.68 126.88 129.88 +1.22% 22,133 286,569,445
2024-02-29 121.06 129 121.01 128.31 +4.69% 26,249 332,329,859
2024-02-28 131.8 134.7 121.31 122.56 -8.28% 40,175 515,465,517
2024-02-27 126.91 135 124.18 133.63 +4.01% 38,598 497,341,280
2024-02-26 139 139.5 128.01 128.48 -2.52% 41,977 560,832,573
2024-02-23 123 133.33 122.8 131.8 +7.59% 36,421 469,246,204
2024-02-22 120.1 123.57 120.1 122.5 +1.22% 18,342 223,989,268
2024-02-21 122 128.01 119 121.02 -3.49% 36,531 449,992,465
2024-02-20 111.77 126 109.49 125.4 +11.12% 41,428 483,118,863
2024-02-19 115.02 116.96 109.88 112.85 -1.01% 23,971 270,035,052
2024-02-08 110.7 119.57 110 114 +4.01% 27,642 317,892,112
2024-02-07 104 113.98 102.98 109.61 +4.6% 31,259 343,120,074
2024-02-06 94 106.59 93 104.79 +9.16% 30,693 309,273,417
2024-02-05 104.01 104.01 93.33 96 -8.31% 36,089 355,531,984
2024-02-02 109.5 111.55 102.02 104.7 -4.91% 34,062 361,264,219
2024-02-01 105.8 113.8 105.01 110.11 +2.47% 28,323 313,740,051
2024-01-31 109.02 113.56 107.41 107.46 -1.77% 20,568 226,507,539
2024-01-30 109.7 116.6 106 109.4 +0.38% 23,303 261,700,876
2024-01-29 111.61 113.47 108.99 108.99 -2.58% 16,761 186,199,891
2024-01-26 110.89 114.8 110.89 111.88 -2.76% 24,478 276,002,756
2024-01-25 117.2 117.2 109.51 115.06 -2.03% 33,018 377,117,716
2024-01-24 120.08 121.6 113 117.45 -1.32% 22,334 259,516,060
2024-01-23 116 122.12 114.65 119.02 +2.76% 17,518 209,387,250
2024-01-22 122.18 123.2 115.5 115.82 -5.61% 22,644 267,574,920
2024-01-19 124 125.2 122.11 122.71 -1.14% 11,576 142,955,185
2024-01-18 125.88 126.55 120.6 124.12 -0.94% 22,767 279,991,071
2024-01-17 130 131.76 125.28 125.3 -3.9% 14,652 187,871,847
2024-01-16 131.1 132.99 128.58 130.39 +0.92% 12,431 162,368,095
2024-01-15 127.46 132.05 125.82 129.2 +0.07% 16,848 217,403,998
2024-01-12 135.82 136.98 129 129.11 -5.55% 22,456 294,355,549
2024-01-11 134.9 137.76 133.87 136.69 +1.09% 11,008 150,234,242
2024-01-10 135.16 139 132.62 135.22 -0.32% 17,234 234,147,837
2024-01-09 132.61 139 132.05 135.66 +2.8% 16,590 226,004,130
2024-01-08 135.71 135.71 131.3 131.96 -3.68% 16,348 216,603,837
2024-01-05 139.5 142.2 136 137 -1.23% 14,208 197,802,631
2024-01-04 142.8 143.9 137.62 138.71 -2.86% 15,853 222,135,122
2024-01-03 145.21 146.8 139.3 142.8 -2.51% 15,656 222,255,936
2024-01-02 152 153.38 146.04 146.47 -4.58% 19,170 287,196,030

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

цмгщФРчзСцКА 300745

近期数据

цЛЙцЩоцЛЙцЦп 688726

近期数据

хдйщВСшВбф╗╜ 300504

近三个月

цМпхНОчзСцКА 000733

近半年

хНОц│░шпБхИ╕ 601688

近期数据

цШОхЖацЦ░цЭР 688560

近期数据

чж╛ш┐ИшВбф╗╜ 688032

2022-2023两年

хдзшГЬш╛╛ 603687

近半年

цЩ║шО▒чзСцКА 300771

近半年

ф╣Эц┤▓щЫЖхЫв 300040

近半年

热门概念板块

半导体

хглхЕ░х╛о (600460)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
数字经济
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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