хНЧх╛охМ╗хнж 688029

数据更新至:

添加到对比分析

67.04 +2.07%

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

67.04
+2.07% +1.36
65.85
开盘价
67.04
最高价
65.3
最低价
9,427
成交量
数据更新至: 2025-03-25

技术指标

66.52
MA5 (5日均线)
67.22
MA10 (10日均线)
68.22
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 65.85 67.04 65.3 67.04 +2.07% 9,427 62,503,848
2025-03-24 66.02 66.16 65.18 65.68 -0.5% 13,642 89,605,197
2025-03-21 66.98 67.14 65.95 66.01 -1.43% 16,003 106,611,765
2025-03-20 66.99 67.17 66.58 66.97 +0.13% 14,103 94,315,241
2025-03-19 67.68 67.86 66.87 66.88 -0.98% 26,998 181,355,758
2025-03-18 68.12 68.38 67.5 67.54 -0.49% 27,765 188,438,525
2025-03-17 68.3 68.37 67.81 67.87 -0.44% 20,060 136,408,527
2025-03-14 67.78 68.54 67.48 68.17 +0.66% 24,268 165,367,552
2025-03-13 68.35 68.48 67.5 67.72 -0.92% 12,234 83,012,333
2025-03-12 68.8 68.94 68.21 68.35 -0.67% 11,002 75,356,491
2025-03-11 68.13 68.9 67.99 68.81 -0.12% 12,468 85,229,435
2025-03-10 69 69.69 68.42 68.89 +0.29% 15,102 104,039,063
2025-03-07 69.5 69.6 68.33 68.69 -1.48% 20,408 140,257,292
2025-03-06 68.97 69.88 68.52 69.72 +1.35% 18,365 127,486,389
2025-03-05 69.19 69.27 68.35 68.79 -0.53% 12,467 85,566,130
2025-03-04 68.4 69.5 68.02 69.16 +1.11% 12,915 89,193,981
2025-03-03 68.5 69.69 67.94 68.4 +0.09% 17,354 119,423,142
2025-02-28 70.5 70.7 68.08 68.34 -3.37% 27,678 191,193,383
2025-02-27 70.75 71.33 69.7 70.72 0% 19,749 139,193,777
2025-02-26 69.6 71.19 69.58 70.72 +1.48% 21,977 155,227,378
2025-02-25 69.82 71.26 69.59 69.69 -0.66% 21,919 154,300,419
2025-02-24 71.39 71.6 69.9 70.15 -0.52% 19,576 138,341,993
2025-02-21 69.02 70.6 68.4 70.52 +2.11% 24,512 171,291,535
2025-02-20 68.45 70 68.43 69.06 +0.79% 18,313 126,862,900
2025-02-19 68.94 68.99 68.07 68.52 -0.28% 20,539 140,595,914
2025-02-18 70 70.25 68.54 68.71 -1.74% 15,963 110,810,854
2025-02-17 70.33 72.48 69.45 69.93 +0.84% 32,929 233,933,787
2025-02-14 68.61 70.1 68.61 69.35 +1.39% 22,138 153,897,128
2025-02-13 68.99 69.32 68.38 68.4 -1.06% 16,649 114,455,499
2025-02-12 68.66 69.2 68.11 69.13 +0.26% 11,566 79,521,878
2025-02-11 69.98 70.35 68.6 68.95 -1.33% 14,601 100,799,938
2025-02-10 69.71 70.36 69.1 69.88 +0.26% 18,250 127,516,332
2025-02-07 69.76 70.96 69.16 69.7 +0.03% 19,394 135,978,854
2025-02-06 68.64 69.75 67.92 69.68 +1.65% 12,571 86,803,224
2025-02-05 70.12 70.2 68.41 68.55 -1.61% 13,315 91,894,599
2025-01-27 69.6 70.4 69.3 69.67 -0.04% 10,467 73,227,998
2025-01-24 69.01 69.87 68.8 69.7 +0.97% 11,279 78,319,340
2025-01-23 70 70.58 69.03 69.03 -0.68% 11,327 79,167,283
2025-01-22 70.69 70.69 69.1 69.5 -1.81% 8,589 59,766,795
2025-01-21 70.9 71.19 69.6 70.78 +0.25% 13,601 95,817,663
2025-01-20 67.26 70.97 67.26 70.6 +4.84% 36,791 256,997,035
2025-01-17 66.08 67.74 65.6 67.34 +1.42% 14,797 98,828,176
2025-01-16 66.78 67.78 66.1 66.4 -0.57% 10,830 72,412,593
2025-01-15 67.9 67.9 66.71 66.78 -1.3% 10,819 72,514,644
2025-01-14 66.08 67.93 65.85 67.66 +2.34% 17,802 119,352,120
2025-01-13 64.91 66.99 64.52 66.11 +1.68% 19,828 131,059,475
2025-01-10 66.85 67.15 65.02 65.02 -2.46% 13,290 87,714,737
2025-01-09 68.08 68.47 66.66 66.66 -3.11% 17,301 116,524,148
2025-01-08 68 69.9 65.5 68.8 +1% 28,050 189,647,535
2025-01-07 66.5 68.44 66.09 68.12 +1.02% 16,180 108,889,917
2025-01-06 65.7 68.25 65.69 67.43 +2.48% 23,134 155,416,712
2025-01-03 65.7 67.09 65.35 65.8 +0.17% 18,503 122,708,415
2025-01-02 67.59 68.1 65.25 65.69 -2.81% 19,519 129,853,243
2024-12-31 69.25 69.5 67.59 67.59 -2.3% 18,495 126,444,947
2024-12-30 70.6 70.67 68.9 69.18 -2.22% 17,851 124,268,956
2024-12-27 70.65 71.17 70.08 70.75 +0.35% 18,035 127,554,794
2024-12-26 70.46 71.38 70.25 70.5 -0.14% 15,220 107,664,277
2024-12-25 70.45 71.5 70.13 70.6 +0.27% 17,874 126,513,141
2024-12-24 68.82 70.54 68.82 70.41 +2.04% 18,600 130,446,859
2024-12-23 69.54 70.18 68.9 69 -0.83% 17,724 123,262,720
2024-12-20 69.02 70.3 69.02 69.58 +0.4% 14,612 101,882,334
2024-12-19 69 69.75 68.69 69.3 -0.74% 18,266 126,229,959
2024-12-18 70.5 70.69 69.7 69.82 -0.4% 12,322 86,381,239
2024-12-17 70.49 71.41 69.85 70.1 -0.78% 17,804 125,710,012
2024-12-16 71.14 71.15 69.37 70.65 -0.55% 23,463 164,721,000
2024-12-13 72.29 72.29 70.54 71.04 -2.14% 52,819 375,823,387
2024-12-12 72.15 72.78 71.1 72.59 +0.43% 37,551 270,703,999
2024-12-11 71.78 72.98 71.38 72.28 +0.67% 28,289 203,835,697
2024-12-10 73.27 74 71.65 71.8 +0.63% 25,220 183,194,381
2024-12-09 72.06 72.6 70.89 71.35 -0.99% 19,760 141,351,517
2024-12-06 70.35 72.43 70.11 72.06 +2.29% 21,023 150,582,135
2024-12-05 69.88 71.14 69.86 70.45 +0.59% 15,178 107,084,933
2024-12-04 70.87 70.93 69.8 70.04 -1.41% 16,440 115,590,758
2024-12-03 72.28 72.33 70.87 71.04 -1.77% 21,331 151,828,792
2024-12-02 71.76 72.67 71.28 72.32 +0.78% 22,204 160,170,832
2024-11-29 70.81 72.79 70.3 71.76 +0.93% 23,897 171,042,345
2024-11-28 72.18 72.31 70.91 71.1 -1.61% 14,314 102,296,817
2024-11-27 70.83 72.28 69.8 72.26 +1.85% 15,604 110,977,775
2024-11-26 71.97 72.7 70.7 70.95 -1.42% 14,594 104,290,968
2024-11-25 71.13 72.28 70.9 71.97 +1.83% 19,870 142,305,767
2024-11-22 73.69 73.71 70.62 70.68 -4.27% 27,928 200,579,177
2024-11-21 74.3 75.57 73.04 73.83 -0.63% 20,202 149,710,995
2024-11-20 72.8 74.6 72.5 74.3 +1.67% 22,476 166,194,502
2024-11-19 71.95 73.28 71.08 73.08 +1.57% 18,990 137,241,971
2024-11-18 73.34 74.23 71.51 71.95 -1.91% 22,525 163,962,496
2024-11-15 74.2 75.23 73.3 73.35 -1.78% 23,563 174,902,931
2024-11-14 77 78.38 74.5 74.68 -3.76% 32,983 251,235,943
2024-11-13 77.84 79.97 76.05 77.6 -0.4% 36,727 285,134,225
2024-11-12 78.5 81.27 77.05 77.91 +0.32% 62,045 492,995,617
2024-11-11 74.7 77.77 74.3 77.66 +3.74% 47,807 364,390,444
2024-11-08 77.41 77.69 74.25 74.86 -1.19% 46,997 354,264,027
2024-11-07 72.21 75.76 72 75.76 +4.18% 36,475 271,116,357
2024-11-06 73.3 74.27 72.32 72.72 -0.33% 35,012 256,297,687
2024-11-05 70.85 73.27 70.05 72.96 +2.98% 33,957 245,072,948
2024-11-04 71.49 72.88 70.02 70.85 -0.58% 38,130 270,128,862
2024-11-01 71.94 73.72 71.03 71.26 -1.57% 28,864 208,419,835
2024-10-31 70.19 73.8 69.64 72.4 +3.13% 35,347 254,044,498
2024-10-30 72.1 74.19 69.11 70.2 -2.77% 41,107 292,923,058
2024-10-29 74.71 74.9 71.6 72.2 -3.33% 23,570 171,446,191
2024-10-28 72 74.81 71 74.69 +3.72% 27,462 201,435,757
2024-10-25 69.88 72.29 69.7 72.01 +2.87% 26,452 188,721,482
2024-10-24 71 71.57 69.86 70 -1.86% 21,107 148,823,986
2024-10-23 71.7 72.13 70.8 71.33 -0.43% 23,931 171,114,418
2024-10-22 70.9 72.3 70.59 71.64 +0.46% 22,830 163,297,366
2024-10-21 71.9 73.57 69.71 71.31 +0.17% 31,492 224,803,137
2024-10-18 67.3 74 66.83 71.19 +5.65% 41,111 286,753,047
2024-10-17 69.18 69.33 67.38 67.38 -1.55% 18,535 126,676,791
2024-10-16 68.21 69.94 67.9 68.44 -1.26% 17,853 123,042,237
2024-10-15 69.13 71.51 68.37 69.31 -0.73% 28,904 201,992,922
2024-10-14 69.38 70.1 66.66 69.82 +1.13% 30,424 207,866,845
2024-10-11 72.5 73.54 67.9 69.04 -5.81% 31,473 219,906,696
2024-10-10 73.64 76.33 71.5 73.3 +0.25% 40,094 297,796,961
2024-10-09 80.3 81.8 73 73.12 -13.47% 70,182 536,981,277
2024-10-08 89.92 89.92 79.63 84.5 +10.31% 96,321 804,784,588
2024-09-30 70.58 77.79 67.93 76.6 +13.82% 66,612 484,957,798
2024-09-27 63.33 67.35 62.82 67.3 +7.51% 19,133 123,635,264
2024-09-26 58.58 62.62 57.9 62.6 +6.64% 32,092 192,332,673
2024-09-25 59.84 60.58 58.4 58.7 -0.34% 27,989 166,664,132
2024-09-24 57.23 59.1 56.78 58.9 +3.44% 18,800 109,362,371
2024-09-23 57.88 58.45 56.61 56.94 -1.52% 13,734 78,584,833
2024-09-20 59.24 59.5 57.7 57.82 -2.4% 14,096 82,169,467
2024-09-19 59 61.45 58.08 59.24 +1.28% 23,823 142,161,603
2024-09-18 60 60.12 56.88 58.49 -2.66% 18,480 107,158,254
2024-09-13 60.91 61.47 59.91 60.09 -1.35% 8,195 49,572,487
2024-09-12 61.01 61.88 60.79 60.91 -0.28% 9,661 59,212,222
2024-09-11 60.07 61.68 60 61.08 +1.14% 12,647 77,251,277
2024-09-10 59.06 60.77 58.07 60.39 +1.63% 15,812 93,503,707
2024-09-09 58.66 60.9 58.54 59.42 +0.75% 13,525 80,956,586
2024-09-06 59.95 60.01 58.71 58.98 -1.62% 7,334 43,355,979
2024-09-05 59.06 60.55 58.99 59.95 +1.51% 8,237 49,362,363
2024-09-04 58.55 60.28 58.5 59.06 +0.6% 13,035 77,531,105
2024-09-03 59.19 59.87 58.4 58.71 -0.83% 14,507 85,635,233
2024-09-02 60.7 60.99 59.1 59.2 -2.62% 13,674 81,915,404
2024-08-30 60.93 61.94 60.69 60.79 -0.15% 15,884 97,299,461
2024-08-29 60.71 61.68 60.48 60.88 -0.44% 14,300 87,263,954
2024-08-28 59.45 61.28 59.45 61.15 +2% 14,672 89,056,649
2024-08-27 59.07 60.76 58.62 59.95 +1.42% 15,262 91,543,935
2024-08-26 56.42 59.69 56.31 59.11 +4.43% 23,030 135,392,741
2024-08-23 56.78 58.5 55.38 56.6 -1.72% 20,548 116,667,784
2024-08-22 57.71 58.19 57.35 57.59 -0.19% 11,165 64,374,410
2024-08-21 56.01 57.96 55.9 57.7 +1.89% 12,153 69,215,979
2024-08-20 58.51 58.54 55.62 56.63 -3.33% 27,210 153,038,995
2024-08-19 59.44 59.82 58.58 58.58 -1.31% 9,446 55,834,549
2024-08-16 60.02 60.08 58.84 59.36 -1.07% 7,155 42,513,108
2024-08-15 59.69 61.19 59.24 60 +0.76% 10,524 63,215,334
2024-08-14 61.57 61.59 59.41 59.55 -3.25% 8,876 53,342,587
2024-08-13 62 62 60.66 61.55 -0.77% 8,237 50,398,768
2024-08-12 61.66 62.63 61.13 62.03 +0.45% 9,511 58,964,347
2024-08-09 61.9 62.97 61.71 61.75 +0.62% 18,088 112,603,930
2024-08-08 61.03 61.95 60.6 61.37 +0.34% 9,678 59,429,495
2024-08-07 61.3 61.7 60.53 61.16 -0.55% 10,204 62,332,116
2024-08-06 60.5 61.92 60.5 61.5 +2.41% 16,150 98,639,570
2024-08-05 59.5 62.42 59.05 60.05 +0.98% 27,513 167,791,762
2024-08-02 59.45 61.8 59.33 59.47 -0.68% 19,814 119,795,630
2024-08-01 60.5 61.24 59.41 59.88 -1.51% 17,871 107,142,883
2024-07-31 58.01 60.86 56.86 60.8 +4.45% 24,030 142,777,807
2024-07-30 58.8 59.43 57.89 58.21 -1.19% 13,204 76,929,250
2024-07-29 61 61.05 58.89 58.91 -3.41% 14,093 83,951,309
2024-07-26 61.03 61.95 60.41 60.99 -0.07% 11,726 71,520,641
2024-07-25 60.76 62.25 60.2 61.03 +0.44% 9,300 57,018,091
2024-07-24 62.25 62.52 60.61 60.76 -2.28% 11,301 69,163,988
2024-07-23 64.88 65.5 62.02 62.18 -4.16% 13,683 86,602,909
2024-07-22 65.33 66.66 64.09 64.88 -0.69% 14,464 94,143,410
2024-07-19 64.55 66.26 64.44 65.33 +1.68% 14,201 92,642,055
2024-07-18 62.37 64.8 61.68 64.25 +2.96% 12,508 79,231,493
2024-07-17 62.86 63.39 62.07 62.4 -0.68% 11,911 74,494,318
2024-07-16 63.23 63.6 62.65 62.83 -0.51% 7,552 47,572,402
2024-07-15 64.31 65.26 63 63.15 -2.31% 10,581 67,352,207
2024-07-12 63.13 65.17 62.62 64.64 +2.88% 17,487 112,652,208
2024-07-11 62.35 63.68 61.38 62.83 +1.83% 17,020 106,713,200
2024-07-10 59.58 61.99 59.01 61.7 +3.51% 21,509 131,409,334
2024-07-09 57.82 59.96 57.6 59.61 +2.58% 14,831 87,452,415
2024-07-08 59.4 60.05 57.42 58.11 -2.89% 14,092 82,318,678
2024-07-05 58.18 60.22 57.57 59.84 +2.73% 11,926 70,396,065
2024-07-04 59.35 59.79 57.84 58.25 -1.8% 10,813 63,498,231
2024-07-03 60.33 60.58 59.19 59.32 -2.21% 13,060 77,959,583
2024-07-02 61.75 62.76 60.4 60.66 -1.53% 11,040 67,659,124
2024-07-01 61.85 62.3 59.85 61.6 +0.06% 14,581 89,001,982
2024-06-28 61.51 63.2 61.01 61.56 +0.05% 10,114 62,800,170
2024-06-27 62.81 63.38 61.43 61.53 -2.69% 9,332 58,065,903
2024-06-26 61.44 63.44 61.29 63.23 +2.38% 13,208 82,670,101
2024-06-25 62.7 63.16 61.05 61.76 -1.01% 13,151 81,556,300
2024-06-24 63 63.75 62.27 62.39 -3.24% 14,047 88,448,365
2024-06-21 62.89 64.56 62.52 64.48 +2.17% 15,330 97,645,469
2024-06-20 63.9 64.77 62.87 63.11 -1.08% 14,656 93,322,771
2024-06-19 65.02 65.18 63.63 63.8 -1.65% 13,980 89,520,935
2024-06-18 66.53 66.75 64.55 64.87 -2.29% 16,893 110,585,263
2024-06-17 65.43 67.38 65.43 66.39 -0.21% 12,167 80,908,877
2024-06-14 66.77 66.95 65.31 66.53 -0.39% 14,819 97,807,229
2024-06-13 66.06 67.5 65.08 66.79 +0.98% 14,115 93,802,455
2024-06-12 65.03 66.98 64.65 66.14 +1.6% 17,314 114,521,464
2024-06-11 64.33 65.45 63.53 65.1 +0.59% 14,418 93,188,501
2024-06-07 65.24 65.7 64.25 64.72 -0.6% 18,868 122,545,594
2024-06-06 67.37 67.37 65 65.11 -2.28% 15,253 100,121,773
2024-06-05 66.98 68.58 66.54 66.63 -0.6% 15,093 101,918,297
2024-06-04 65.43 67.42 65.3 67.03 +2.45% 18,468 123,236,373
2024-06-03 65.1 66.1 64.55 65.43 +0.51% 15,560 101,660,989
2024-05-31 65.5 66.39 64.63 65.1 +0.03% 10,312 67,387,361
2024-05-30 65.55 65.82 64.74 65.08 -0.66% 9,623 62,658,403
2024-05-29 65.6 66.4 65.3 65.51 -0.44% 7,364 48,608,119
2024-05-28 66.04 66.77 65.66 65.8 -1.1% 10,307 68,119,862
2024-05-27 66.9 67.2 65.25 66.53 0% 9,724 64,315,159
2024-05-24 68.04 68.48 66.41 66.53 -1.86% 9,945 66,513,415
2024-05-23 70.15 70.2 67.55 67.79 -3.34% 12,384 84,751,806
2024-05-22 71.33 71.37 70 70.13 -1.11% 9,676 67,979,913
2024-05-21 71.63 71.99 70.69 70.92 -1.09% 7,623 54,227,075
2024-05-20 71.38 72.68 71.11 71.7 +0.41% 10,784 77,514,528
2024-05-17 70.4 71.63 70.31 71.41 +1% 12,686 89,943,389
2024-05-16 72 72.67 70.51 70.7 -0.73% 14,783 105,785,896
2024-05-15 72.6 73.17 71.22 71.22 -2.53% 12,441 89,904,486
2024-05-14 71.94 73.35 70.86 73.07 +2.1% 20,773 150,285,383
2024-05-13 73.35 73.89 71 71.57 -3.06% 21,180 152,701,996
2024-05-10 75.27 75.55 73.52 73.83 -1.66% 11,129 82,616,091
2024-05-09 74.25 75.58 73.62 75.08 +1.32% 13,595 101,966,490
2024-05-08 75.8 77.1 73.98 74.1 -2.35% 17,592 132,103,356
2024-05-07 76.08 76.58 75.08 75.88 -0.16% 14,879 112,865,295
2024-05-06 73.69 76.25 73.46 76 +4.6% 32,726 246,944,710
2024-04-30 73 73 71.9 72.66 -0.16% 14,533 105,536,874
2024-04-29 70.93 73.49 70.93 72.78 +2.64% 29,497 214,677,818
2024-04-26 70.3 71.44 69.23 70.91 +2.95% 36,388 256,984,268
2024-04-25 66.99 69.93 66.5 68.88 +2.36% 17,255 118,419,425
2024-04-24 66.35 67.45 65.3 67.29 +1.72% 14,115 93,734,945
2024-04-23 65.3 67.3 63.71 66.15 +1.3% 20,657 134,951,978
2024-04-22 61.7 67.25 61.7 65.3 +5.29% 41,486 269,965,460
2024-04-19 61.63 62.99 60.81 62.02 -3.28% 26,437 163,381,714
2024-04-18 64.15 65.39 62.96 64.12 -0.51% 17,842 114,660,849
2024-04-17 63.8 65.28 63.5 64.45 +1.51% 22,197 142,938,321
2024-04-16 66 67.52 63.1 63.49 -6.14% 31,731 205,226,201
2024-04-15 67.94 69.45 66.86 67.64 -1.64% 14,063 95,720,378
2024-04-12 67.3 69.3 67.3 68.77 +1.61% 15,696 107,712,580
2024-04-11 67.3 68.87 67.3 67.68 -0.47% 12,349 84,111,448
2024-04-10 68.41 69.35 67.86 68 -2.03% 11,422 78,016,285
2024-04-09 66.66 70.38 66.66 69.41 +3.14% 17,254 118,891,537
2024-04-08 68.68 68.9 66.46 67.3 -2.82% 17,981 120,916,539
2024-04-03 70.04 70.29 68.1 69.25 -1.06% 21,430 147,951,217
2024-04-02 69.86 71.4 68.9 69.99 +0.42% 25,273 177,293,192
2024-04-01 67.3 69.86 66.63 69.7 +4.53% 23,266 159,237,109
2024-03-29 66.39 66.94 65.42 66.68 -0.01% 11,605 76,822,809
2024-03-28 65.57 67.23 65.27 66.69 +1.6% 16,388 108,879,743
2024-03-27 67.28 67.66 65.64 65.64 -2.63% 17,223 114,816,671
2024-03-26 67.15 68.37 67.15 67.41 -0.21% 14,811 100,212,616
2024-03-25 68.02 69.26 67.45 67.55 -1.83% 18,397 125,278,572
2024-03-22 69.01 70.17 68.1 68.81 -0.28% 24,036 165,814,438
2024-03-21 68.9 70.24 66.12 69 +0.29% 40,071 272,693,861
2024-03-20 69.67 69.98 67.85 68.8 -1.36% 26,411 181,404,422
2024-03-19 71.09 71.19 69.5 69.75 -1.83% 20,019 140,707,706
2024-03-18 70.8 71.15 68.89 71.05 +0.4% 21,762 152,172,612
2024-03-15 70.27 71.55 69.41 70.77 +0.53% 17,177 121,153,073
2024-03-14 72.32 73.1 69.7 70.4 -1.54% 24,569 174,712,562
2024-03-13 71.99 72.48 71.08 71.5 -0.24% 15,446 110,597,178
2024-03-12 72 72.49 71.2 71.67 -0.1% 15,516 111,505,220
2024-03-11 69.44 71.77 69.17 71.74 +3.96% 15,229 107,681,878
2024-03-08 69.21 69.96 68.39 69.01 0% 13,264 91,518,917
2024-03-07 71 71.76 69 69.01 -3.28% 19,074 134,144,865
2024-03-06 71.62 72.34 70.37 71.35 -0.92% 17,939 127,824,441
2024-03-05 74.54 74.55 71.6 72.01 -3.7% 21,552 156,098,473
2024-03-04 73.17 75.08 72.51 74.78 +2.05% 25,768 189,701,800
2024-03-01 73.48 73.7 71.89 73.28 -0.26% 17,332 126,011,243
2024-02-29 70.4 73.89 69.76 73.47 +4.23% 21,182 153,397,001
2024-02-28 73.1 75.89 70.49 70.49 -3.5% 25,323 184,905,971
2024-02-27 70.96 73.14 70.81 73.05 +2.05% 20,333 146,029,409
2024-02-26 72 72.38 70.22 71.58 +0.11% 24,792 176,641,641
2024-02-23 71.5 72.5 69.18 71.5 +2.3% 30,681 216,304,983
2024-02-22 70.15 70.95 69.18 69.89 -0.91% 21,180 147,944,534
2024-02-21 69.58 71.71 68.59 70.53 +0.92% 25,657 180,860,848
2024-02-20 68.51 70.5 68.02 69.89 +1.81% 27,937 193,990,985
2024-02-19 71.98 72 67.65 68.65 -1.9% 30,886 214,755,766
2024-02-08 69.95 74.38 69.1 69.98 -0.31% 37,114 265,138,500
2024-02-07 67.7 73.65 66.81 70.2 +5.07% 53,014 374,517,606
2024-02-06 59 67.38 58.62 66.81 +12.12% 28,755 183,478,860
2024-02-05 61.2 62.99 57.83 59.59 -4.04% 31,784 192,909,277
2024-02-02 69 69 61 62.1 -9.48% 51,700 329,551,873
2024-02-01 73.28 74.5 67.51 68.6 -6.84% 41,934 293,755,313
2024-01-31 74.99 76.88 73 73.64 -1.87% 12,496 93,594,072
2024-01-30 76.5 77.72 75 75.04 -2.29% 9,802 74,558,787
2024-01-29 78.99 80.22 76.76 76.8 -1.68% 13,028 101,402,165
2024-01-26 82.24 83.36 77.86 78.11 -5% 17,075 136,085,327
2024-01-25 81.36 83.45 80.2 82.22 +0.67% 12,509 102,425,920
2024-01-24 82.02 82.77 78.95 81.67 -0.4% 11,543 93,273,733
2024-01-23 80.8 82.98 79.67 82 +1.47% 12,407 101,219,541
2024-01-22 84.02 84.85 80.67 80.81 -3.83% 11,540 95,432,765
2024-01-19 84.3 85.77 83.7 84.03 -0.28% 8,264 69,969,119
2024-01-18 83.61 84.56 80.7 84.27 +0.23% 14,617 120,210,646
2024-01-17 87.1 87.88 84.08 84.08 -3.11% 11,259 96,516,636
2024-01-16 86.18 87.89 85.8 86.78 -0.28% 6,328 54,883,779
2024-01-15 87.21 88.26 86.1 87.02 -0.76% 10,438 90,994,332
2024-01-12 89.36 90.68 87.33 87.69 -2.12% 6,851 60,593,578
2024-01-11 86.66 90.29 86.66 89.59 +3.1% 7,534 67,023,041
2024-01-10 87.5 90.41 86.22 86.9 -0.61% 10,835 95,517,026
2024-01-09 87.2 88.45 86.2 87.43 -0.19% 7,881 68,828,411
2024-01-08 89.3 89.47 86.88 87.6 -2.09% 12,539 110,044,464
2024-01-05 93.5 94.23 89.1 89.47 -4.69% 10,151 92,070,285
2024-01-04 94.43 95.33 93.4 93.87 -0.51% 6,268 59,100,742
2024-01-03 93.74 96.2 93.45 94.35 +0.05% 8,506 80,769,645
2024-01-02 96.49 97.66 94 94.3 -2.58% 10,041 95,542,688

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

ше┐хоБчЙ╣щТв 600117

近半年

ф╕нш░╖чЙйц╡Б 603565

近半年

цЩпф╕ЪцЩ║шГ╜ 688290

近期数据

щЫкц╡кчОпхвГ 300385

2024年至今

щЗСчСЮчЯ┐ф╕Ъ 600714

2024年至今

шИкхдйцЬ║чФ╡ 600151

2024年至今

шЛ▒чЙ╣щЫЖхЫв 000411

2022-2023两年

цЦ░хЗдщ╕г 603225

近半年

чЫР чФ░ ц╕п 000088

2024年一季度

ф║мш┐РщАЪ 601908

2024年至今

热门概念板块

半导体
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
元宇宙
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年

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