ч║│шКпх╛о 688052

数据更新至:

添加到对比分析

148.77 -1.22%

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

148.77
-1.22% -1.84
151.43
开盘价
152.77
最高价
147.29
最低价
7,334
成交量
数据更新至: 2025-03-25

技术指标

154.66
MA5 (5日均线)
159.08
MA10 (10日均线)
164.70
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
2025-03-25 151.43 152.77 147.29 148.77 -1.22% 7,334 109,206,154
2025-03-24 153.85 156.83 148.88 150.61 -2.39% 19,861 300,292,456
2025-03-21 158.62 161.5 152.79 154.3 -2.72% 16,753 259,453,736
2025-03-20 161 163.57 158.14 158.62 -1.48% 12,469 200,118,878
2025-03-19 159.83 164.8 159 161 +0.07% 14,213 229,510,373
2025-03-18 163.61 164.65 159.39 160.89 -0.83% 16,011 258,627,867
2025-03-17 163.65 164 158.03 162.24 -0.6% 13,302 214,661,844
2025-03-14 163 164.37 160 163.22 +0.67% 18,616 302,196,075
2025-03-13 166.96 169.23 160.51 162.13 -4.07% 14,341 234,774,960
2025-03-12 167 173.35 166.73 169 +1.5% 12,797 217,618,527
2025-03-11 169.05 173.34 165.21 166.5 -3.06% 14,828 249,705,198
2025-03-10 172.58 174.5 168 171.75 -1.58% 20,089 343,095,392
2025-03-07 176.87 176.91 171.5 174.5 -2.58% 18,669 324,444,821
2025-03-06 176.76 180.3 172.84 179.13 +1.2% 20,748 367,966,721
2025-03-05 175 178.45 170.3 177 +0.85% 21,943 383,103,287
2025-03-04 164 180.87 163.02 175.5 +4.78% 48,546 848,194,496
2025-03-03 161 176.7 159.27 167.49 +4.71% 43,028 726,609,093
2025-02-28 162.19 165 159.12 159.96 -2.08% 21,987 356,565,289
2025-02-27 167.1 168.86 160 163.35 -2.74% 26,248 428,444,418
2025-02-26 165.46 169.43 160.18 167.95 +1.5% 25,957 429,613,877
2025-02-25 164.9 168.99 163.01 165.46 -2.43% 28,763 476,498,730
2025-02-24 179 179 166.04 169.58 -6.14% 41,079 702,089,909
2025-02-21 175 185.5 172.5 180.67 +1.97% 40,104 716,595,861
2025-02-20 168.56 180.11 168.4 177.18 +3.95% 37,856 668,934,757
2025-02-19 160 171.23 158.5 170.45 +5.96% 33,698 561,874,525
2025-02-18 166.85 168.88 159 160.86 -4.25% 30,056 493,268,809
2025-02-17 170.29 170.8 161.92 168 -1.58% 24,528 407,392,306
2025-02-14 167.49 171.03 162.24 170.69 +1.6% 34,447 574,740,373
2025-02-13 163.18 173.56 161 168 +2.07% 45,361 769,179,103
2025-02-12 153.01 171.19 150.15 164.6 +5.89% 49,268 788,018,125
2025-02-11 156.87 157.83 149.11 155.44 +1.39% 26,190 402,744,643
2025-02-10 149.6 157.31 148.03 153.31 +2.64% 41,445 635,393,938
2025-02-07 142.99 159.85 142.33 149.37 +3.73% 52,025 777,249,535
2025-02-06 135.02 146.21 134.19 144 +6.05% 34,925 486,164,930
2025-02-05 137.99 139.36 134.15 135.79 -0.67% 16,589 226,265,782
2025-01-27 138.56 140 134.7 136.7 -1.16% 18,504 253,570,945
2025-01-24 137.5 139.3 136.5 138.31 +0.59% 13,191 181,910,297
2025-01-23 141.19 143.8 137 137.5 -1.93% 22,817 320,015,968
2025-01-22 140 143 138.5 140.2 -0.11% 21,157 297,309,680
2025-01-21 139.58 145.06 136.01 140.35 +1.31% 49,592 698,440,433
2025-01-20 148.26 148.26 137.05 138.54 -5.5% 36,342 513,004,341
2025-01-17 124.8 150.5 122.5 146.6 +15.04% 55,224 764,597,615
2025-01-16 128.85 128.99 124.51 127.43 +0.28% 15,421 195,494,024
2025-01-15 122.66 130.5 120.5 127.08 +3.17% 20,471 258,673,402
2025-01-14 116.57 123.5 115.96 123.18 +5.26% 15,915 192,017,621
2025-01-13 114.1 119.28 113.2 117.03 +0.63% 9,479 110,635,681
2025-01-10 118.81 123.5 116.07 116.3 -2.1% 11,922 142,866,106
2025-01-09 118 123.85 118 118.8 -0.25% 14,388 173,910,385
2025-01-08 119.42 120.99 113.69 119.1 -0.76% 17,134 201,936,745
2025-01-07 117.6 120.27 115.8 120.01 +1.4% 15,506 183,337,207
2025-01-06 125.91 127 117.3 118.35 -5.97% 20,427 247,105,794
2025-01-03 128 131.87 125.25 125.86 -2.05% 18,917 243,321,458
2025-01-02 127.95 132.68 125.6 128.5 -1.38% 16,986 220,025,498
2024-12-31 133.35 133.66 127.07 130.3 -2.29% 23,075 301,391,144
2024-12-30 129.7 135.79 127.63 133.35 +2.76% 25,731 340,944,785
2024-12-27 123.65 131.92 123.36 129.77 +4.48% 35,275 456,074,383
2024-12-26 123.17 125.51 120.19 124.2 +1.66% 19,479 241,231,247
2024-12-25 125.89 127.55 120.5 122.17 -3.27% 16,235 199,269,701
2024-12-24 127.6 127.62 122.27 126.3 +0.5% 22,171 277,082,176
2024-12-23 129.19 130.94 125.2 125.67 -2.35% 22,064 281,903,454
2024-12-20 132.83 134.99 127.9 128.7 -1.67% 26,130 342,652,924
2024-12-19 131.77 135 130 130.88 -2.33% 18,742 247,505,715
2024-12-18 133.96 135.5 128.48 134 +1.59% 17,043 226,112,982
2024-12-17 131.99 133.25 130.58 131.9 +0.93% 16,078 212,163,832
2024-12-16 140.2 141.99 130.18 130.68 -7.97% 27,773 371,252,100
2024-12-13 139.1 144.88 137 142 +0.11% 25,543 360,345,325
2024-12-12 137.41 144.28 135.18 141.84 +3.23% 26,545 374,653,166
2024-12-11 139.53 142.85 136.5 137.4 -2.32% 25,943 361,290,574
2024-12-10 145 147.23 135.5 140.66 +1.49% 40,553 570,225,717
2024-12-09 133.8 140.68 133.44 138.6 +2.27% 37,559 518,644,652
2024-12-06 128.66 141.4 127.53 135.53 +4.96% 48,854 660,528,664
2024-12-05 126.43 132.42 124.76 129.13 +0.81% 38,706 497,735,774
2024-12-04 125.01 139.4 125.01 128.09 +10.11% 72,573 959,194,974
2024-12-03 117.16 117.64 114.41 116.33 -0.15% 14,773 170,751,779
2024-12-02 118.8 120.29 116.28 116.5 -1.94% 19,172 226,240,496
2024-11-29 116.09 120.84 114.52 118.81 +2.34% 14,995 177,629,804
2024-11-28 116.4 119.29 114.7 116.09 -0.39% 14,754 172,298,270
2024-11-27 114.6 116.55 110.66 116.55 +1.37% 17,001 193,563,720
2024-11-26 111.77 117.33 111.77 114.98 +3.03% 20,300 234,193,504
2024-11-25 115.01 116 109.56 111.6 -3.44% 25,943 290,777,274
2024-11-22 122.81 124.37 115.25 115.58 -6.14% 17,652 211,011,956
2024-11-21 122.97 124.4 121.1 123.14 +0.88% 15,574 190,807,982
2024-11-20 123 123.44 119.71 122.06 -0.03% 16,463 200,224,968
2024-11-19 117 122.6 116.04 122.1 +5.2% 20,638 245,435,807
2024-11-18 120 120.66 114.98 116.06 -3.2% 20,895 245,433,695
2024-11-15 124.19 125.6 119.2 119.9 -4.08% 27,513 335,729,085
2024-11-14 130.98 132.8 124.3 125 -4.57% 21,415 275,387,111
2024-11-13 135.7 136 130.02 130.98 -4.35% 28,142 371,148,398
2024-11-12 142 142 132.02 136.94 -1.87% 40,624 549,411,562
2024-11-11 134.55 140.85 131.11 139.55 +5.11% 43,625 600,105,042
2024-11-08 133.5 137.97 130.8 132.76 +0.13% 35,336 473,910,433
2024-11-07 125.8 133.64 125.01 132.59 +4.64% 30,195 395,899,936
2024-11-06 123 130.65 122.21 126.71 +2.86% 31,085 394,145,598
2024-11-05 116.18 124.6 114.01 123.19 +6.03% 34,799 418,299,115
2024-11-04 118 120.61 115 116.18 -2.62% 28,752 336,403,646
2024-11-01 124.2 125.8 119.3 119.3 -5.17% 18,747 228,852,067
2024-10-31 122.65 128 120.36 125.8 +3.11% 21,491 267,411,628
2024-10-30 124.27 125.89 120 122 -2.41% 23,341 286,106,412
2024-10-29 133.03 133.03 124.88 125.01 -6.51% 40,465 516,876,914
2024-10-28 133.12 134.75 129.88 133.72 +0.65% 17,710 234,563,630
2024-10-25 129 137.33 128.9 132.86 +2.93% 28,331 376,912,551
2024-10-24 127 131.33 125.98 129.08 +1.61% 21,810 281,735,316
2024-10-23 131.46 133.65 126.22 127.03 -3.9% 27,931 360,894,369
2024-10-22 132 134.5 128.91 132.19 -0.98% 41,868 548,372,515
2024-10-21 141 145 132.02 133.5 -2.41% 58,697 816,405,621
2024-10-18 121.46 142 118.88 136.8 +12.63% 50,922 667,234,267
2024-10-17 123.35 126.68 119.65 121.46 -0.14% 21,706 267,472,214
2024-10-16 122.15 125.21 120.6 121.63 -1.91% 20,421 250,534,715
2024-10-15 129.75 132.76 124 124 -4.44% 31,292 400,606,662
2024-10-14 130.21 131.13 120.12 129.76 +0.43% 32,815 413,461,332
2024-10-11 129.02 135 120 129.2 -1.42% 37,533 480,086,943
2024-10-10 139.65 144.33 131 131.06 -7.05% 48,501 668,737,015
2024-10-09 134 155.48 128.06 141 -1.09% 97,773 1,386,733,142
2024-10-08 142.56 142.56 133 142.56 +20% 71,498 1,012,075,017
2024-09-30 105 118.8 103.01 118.8 +20% 39,688 450,389,076
2024-09-27 92 100.5 91.9 99 +8.79% 13,639 130,995,724
2024-09-26 87 91.3 86.1 91 +4.38% 16,807 148,922,508
2024-09-25 87.6 92.7 87.13 87.18 -0.48% 16,484 147,194,906
2024-09-24 82.06 87.98 81.34 87.6 +5.69% 14,305 121,289,593
2024-09-23 83.22 83.92 80.56 82.88 -1.61% 9,452 77,750,226
2024-09-20 84.7 84.73 82.3 84.24 -0.89% 9,296 77,659,699
2024-09-19 84.39 85.59 82.63 85 +0.63% 10,592 88,978,001
2024-09-18 84.18 85.07 83.12 84.47 +0.33% 5,338 44,900,191
2024-09-13 85.98 86.39 83.12 84.19 -2.75% 8,614 72,923,270
2024-09-12 86.88 87.63 86.05 86.57 -0.36% 4,819 41,734,167
2024-09-11 86.8 88.09 86 86.88 -1.03% 6,910 60,124,494
2024-09-10 84.9 87.78 82.79 87.78 +3.33% 11,581 98,201,055
2024-09-09 87.06 87.39 84.46 84.95 -2.21% 8,758 74,863,697
2024-09-06 89.85 90.57 86.09 86.87 -3.11% 7,421 65,166,670
2024-09-05 88.44 90.88 88.02 89.66 +1.36% 5,133 45,940,432
2024-09-04 88.04 89.89 87.33 88.46 -0.16% 4,978 44,162,489
2024-09-03 88.55 90.4 87.2 88.6 +0.06% 8,363 74,410,446
2024-09-02 93.62 94.86 88 88.55 -5.79% 16,235 146,431,909
2024-08-30 88.45 95.21 88.44 93.99 +5.12% 16,660 155,159,540
2024-08-29 90 92.2 88.5 89.41 -0.97% 10,538 95,150,291
2024-08-28 89.98 90.6 88.15 90.29 +0.13% 7,565 67,853,774
2024-08-27 91.62 91.64 88.31 90.17 -2% 9,168 82,380,365
2024-08-26 95.01 95.18 91.7 92.01 -3.15% 8,330 77,313,612
2024-08-23 96.64 97.97 93 95 +0.2% 6,969 66,334,990
2024-08-22 94.49 95.77 93.7 94.81 +0.34% 6,371 60,332,013
2024-08-21 92.29 95.4 92 94.49 +1.71% 5,744 54,156,364
2024-08-20 93 94.94 91.48 92.9 +0.29% 7,186 67,041,081
2024-08-19 93.19 97.46 92.33 92.63 -0.71% 8,442 79,457,126
2024-08-16 95.03 96.43 93.16 93.29 -2.31% 8,484 80,334,364
2024-08-15 93.11 97.48 92.64 95.5 +1.6% 9,363 89,055,416
2024-08-14 98.3 98.6 93 94 -4.67% 16,879 160,169,896
2024-08-13 101 101.68 97.16 98.6 -1.96% 9,995 98,831,744
2024-08-12 99.04 102.32 97.03 100.57 -0.98% 9,268 92,739,310
2024-08-09 105 107.04 101.48 101.57 -2.26% 11,760 122,077,222
2024-08-08 99.8 108 98.6 103.92 +3.66% 17,080 178,112,774
2024-08-07 103.01 103.01 98.04 100.25 -1.88% 10,855 108,661,850
2024-08-06 103 103.59 99 102.17 +0.92% 13,826 139,887,008
2024-08-05 102 103.72 100 101.24 -1.23% 15,317 156,634,302
2024-08-02 107 107.9 101.72 102.5 -5.29% 15,956 167,502,759
2024-08-01 104.6 110.95 102.5 108.23 +3.65% 23,280 247,681,106
2024-07-31 92.7 105.38 92.59 104.42 +11.1% 30,374 305,823,301
2024-07-30 93.6 95.18 91.67 93.99 +0.4% 10,821 100,819,095
2024-07-29 98.66 98.8 93.33 93.62 -5.42% 13,151 124,669,071
2024-07-26 96.58 99.05 92.8 98.99 +3.55% 19,568 188,003,855
2024-07-25 94.77 97 92.48 95.6 -0.01% 16,799 159,427,312
2024-07-24 100.85 104 95.09 95.61 -6.86% 24,802 243,577,791
2024-07-23 105.85 108 101.73 102.65 -1.86% 26,100 270,420,808
2024-07-22 99 108.6 98.15 104.6 +4.61% 44,051 463,170,338
2024-07-19 90 104.94 88.86 99.99 +13.75% 50,609 495,222,276
2024-07-18 89.3 90.63 86.7 87.9 -2.81% 14,998 132,246,355
2024-07-17 90.13 92.34 89.85 90.44 -1.16% 9,523 86,402,197
2024-07-16 89.6 92.41 88.63 91.5 +0.51% 13,261 120,139,012
2024-07-15 89 91.91 88.12 91.04 +2.21% 15,156 137,288,256
2024-07-12 90.27 91.3 88.11 89.07 -1.34% 13,352 119,710,958
2024-07-11 91.2 92.5 88.55 90.28 +1.1% 17,044 154,632,334
2024-07-10 90.62 92.22 88.15 89.3 -0.67% 14,297 128,654,738
2024-07-09 84.42 91.18 83.2 89.9 +4.9% 33,388 290,845,792
2024-07-08 91 93 85.4 85.7 -15.4% 55,664 491,432,439
2024-07-05 105.06 105.06 97.63 101.3 -1.9% 25,138 252,811,065
2024-07-04 105.47 106.8 103.01 103.26 -1.66% 12,193 127,526,686
2024-07-03 100.2 106.88 99.24 105 +3.42% 26,260 272,924,314
2024-07-02 100.48 101.74 98.86 101.53 -0.11% 12,787 128,259,662
2024-07-01 102.02 103.57 98.22 101.64 -1.11% 24,072 241,905,545
2024-06-28 106.35 107.17 102 102.78 -2.49% 23,449 244,111,690
2024-06-27 108 108.97 104.5 105.4 -2.86% 25,412 270,189,055
2024-06-26 105.26 109.96 104 108.5 +3.01% 34,694 372,419,787
2024-06-25 120 120 103.69 105.33 -14.48% 56,564 626,620,680
2024-06-24 119 131.42 117.08 123.17 +4.74% 50,437 624,850,564
2024-06-21 109.05 118 106.8 117.6 +5.47% 24,366 277,502,326
2024-06-20 107.62 119.63 106.99 111.5 +3.49% 32,465 366,744,582
2024-06-19 110.8 116.3 105.2 107.74 -3.65% 26,270 287,486,317
2024-06-18 104.84 112 104.84 111.82 +6.24% 23,939 261,330,720
2024-06-17 100.2 107.71 100.2 105.25 +3.47% 18,841 199,329,730
2024-06-14 99.96 102.82 98.15 101.72 +1.21% 18,702 188,818,347
2024-06-13 100 104.77 99.55 100.5 +0.35% 22,596 231,355,094
2024-06-12 98.26 101.38 97 100.15 +2.59% 28,215 281,188,232
2024-06-11 90.05 98.15 89.02 97.62 +9.32% 31,077 294,622,726
2024-06-07 93 94.09 89.05 89.3 -5.11% 20,723 190,118,709
2024-06-06 90.08 96.35 90.08 94.11 +4.57% 30,322 283,183,591
2024-06-05 88.53 91 88.24 90 +1.66% 16,017 143,703,104
2024-06-04 89.08 89.6 87.43 88.53 -1.6% 13,938 122,907,187
2024-06-03 91.34 92 89.01 89.97 -0.87% 14,962 134,633,993
2024-05-31 91.84 93.16 90.01 90.76 -1.86% 16,373 149,291,521
2024-05-30 85.67 92.95 85.07 92.48 +7.16% 24,571 221,433,727
2024-05-29 88.14 88.62 85.38 86.3 -2.09% 12,937 112,491,335
2024-05-28 85.8 89.27 84.3 88.14 +3.54% 21,350 186,885,054
2024-05-27 84.55 85.18 80.48 85.13 +0.78% 22,525 186,012,251
2024-05-24 86.5 89.1 84.35 84.47 -2.11% 15,079 130,636,591
2024-05-23 84.49 88.3 83.87 86.29 +2.03% 23,294 201,147,638
2024-05-22 86.36 86.68 81.88 84.57 -1.66% 26,972 225,385,624
2024-05-21 88.64 88.65 85.1 86 -2.38% 15,859 136,962,223
2024-05-20 90.79 92.23 87.71 88.1 -4.65% 20,800 185,478,621
2024-05-17 88.94 93 88.5 92.4 +2.86% 13,005 118,854,476
2024-05-16 88.59 90.61 88.51 89.83 +1.57% 10,504 94,259,087
2024-05-15 88.95 91.53 86.62 88.44 -0.62% 10,087 90,071,221
2024-05-14 90.5 92.24 88.8 88.99 -1.67% 14,504 130,696,556
2024-05-13 93.8 93.8 90 90.5 -3.66% 12,983 118,070,377
2024-05-10 99 99.2 93.2 93.94 -4.8% 17,553 166,068,800
2024-05-09 97 99.5 95.76 98.68 +2.54% 11,149 109,398,706
2024-05-08 99.85 100.23 95.89 96.24 -3.62% 13,837 134,647,903
2024-05-07 99.06 101.94 97.5 99.85 +0.76% 11,992 120,225,622
2024-05-06 98.02 102.7 97.5 99.1 +2.9% 23,167 230,732,158
2024-04-30 98.97 99.8 95.7 96.31 -3.28% 12,661 123,191,666
2024-04-29 96 101.87 95.58 99.58 +4.79% 23,633 235,422,772
2024-04-26 93.43 97.35 93.33 95.03 -1.24% 20,868 199,188,149
2024-04-25 94.5 98.39 94.5 96.22 +0.29% 19,650 190,099,704
2024-04-24 94.66 97.37 92.06 95.94 +1.96% 22,952 217,454,140
2024-04-23 86.26 95.7 85.71 94.1 +8.45% 33,625 309,904,110
2024-04-22 79.12 87.62 78.09 86.77 +7.94% 35,091 295,925,557
2024-04-19 83.97 83.97 80.08 80.39 -3.83% 13,500 109,904,535
2024-04-18 87 87 82.18 83.59 -2.58% 15,596 131,469,249
2024-04-17 83.5 87.27 82.22 85.8 +4.74% 20,463 173,953,455
2024-04-16 85.75 86.29 81.53 81.92 -4.64% 18,513 154,184,289
2024-04-15 87.2 89.2 84 85.91 -1.33% 19,150 166,184,855
2024-04-12 89 90.27 86.76 87.07 -2.23% 16,200 142,494,113
2024-04-11 90.9 91.85 88.08 89.06 -2.13% 11,767 106,117,787
2024-04-10 94.02 94.34 90.29 91 -3.57% 12,673 115,812,075
2024-04-09 94.12 95.26 92.51 94.37 -0.35% 12,155 114,119,746
2024-04-08 98.17 98.17 94.51 94.7 -3.72% 16,556 158,359,098
2024-04-03 98.9 100.72 97.65 98.36 -0.93% 13,793 135,984,849
2024-04-02 98.29 101.3 96.8 99.28 +0.99% 20,862 206,994,747
2024-04-01 101.25 102.6 97.4 98.31 -2.08% 28,969 287,778,237
2024-03-29 94.03 101.48 93 100.4 +6.68% 25,139 244,978,403
2024-03-28 93.98 96.4 92.5 94.11 +0.19% 16,365 155,098,074
2024-03-27 99.39 99.39 93.3 93.93 -5.19% 18,750 178,521,445
2024-03-26 102.72 103.98 98.5 99.07 -3.84% 21,834 219,646,042
2024-03-25 106.96 107.77 103 103.03 -4.62% 18,641 195,581,950
2024-03-22 107.95 111 105.17 108.02 +0.95% 24,965 270,704,224
2024-03-21 111.12 114.28 106.15 107 -4.45% 27,076 295,678,608
2024-03-20 113.4 115.58 108.65 111.98 +0.91% 26,543 296,882,480
2024-03-19 109.82 112.96 108 110.97 +1.05% 26,468 292,791,284
2024-03-18 105 111.51 105 109.82 +6.62% 36,797 401,313,108
2024-03-15 103.04 104.49 101.32 103 -0.43% 17,487 180,030,190
2024-03-14 104.95 105.92 102.15 103.44 -2.05% 18,398 190,980,405
2024-03-13 104.98 108.3 103.98 105.6 +1.38% 26,774 285,368,892
2024-03-12 105.88 108.4 103.08 104.16 -0.85% 26,910 282,357,281
2024-03-11 106.42 107.9 102.02 105.05 -1.27% 37,366 391,312,891
2024-03-08 104.3 108.35 103.01 106.4 +2.11% 55,318 586,574,823
2024-03-07 105 106.95 102.3 104.2 -1.29% 28,031 293,572,600
2024-03-06 108.22 108.22 100.29 105.56 -2.46% 29,016 302,550,540
2024-03-05 111.23 113 105.98 108.22 -5.07% 29,769 324,069,306
2024-03-04 116.45 119.41 112.18 114 -2.3% 18,556 213,473,675
2024-03-01 115.99 118.65 113.74 116.68 +0.59% 15,106 175,378,084
2024-02-29 109.5 116.12 109.5 115.99 +7.06% 21,161 240,461,024
2024-02-28 115.77 120.95 107.31 108.34 -6.42% 22,780 262,995,607
2024-02-27 112 116.5 109.05 115.77 +3.24% 19,224 217,530,093
2024-02-26 111.08 115.6 107.5 112.14 +1.21% 19,912 221,583,000
2024-02-23 109.77 110.8 106.62 110.8 +1.21% 15,042 163,223,703
2024-02-22 108.08 111.31 106.5 109.47 +0.15% 14,343 156,118,940
2024-02-21 108.22 114 106.2 109.31 +0.59% 13,335 147,557,609
2024-02-20 107.63 109.98 105.61 108.67 -0.65% 15,638 167,834,208
2024-02-19 112 115.5 107.61 109.38 -1.71% 17,836 196,457,611
2024-02-08 110.18 126.66 110.18 111.28 -0.27% 24,425 289,118,850
2024-02-07 106.68 112.86 106 111.58 +5.96% 29,173 320,460,227
2024-02-06 87.3 105.5 86 105.3 +19.39% 28,797 283,452,622
2024-02-05 95.72 95.86 84.12 88.2 -7.58% 24,966 222,036,301
2024-02-02 100.96 101.16 91.55 95.43 -5.11% 22,764 219,678,835
2024-02-01 102 104.45 100.05 100.57 -2.45% 16,463 168,046,461
2024-01-31 109.68 109.68 103.07 103.1 -3.97% 15,011 158,482,554
2024-01-30 112.57 113.45 107 107.36 -4.71% 13,868 152,051,682
2024-01-29 118.2 120.78 111.56 112.67 -4.34% 18,007 205,931,385
2024-01-26 126.55 127.49 117.06 117.78 -7.41% 17,038 205,162,602
2024-01-25 125.64 129.75 123.74 127.21 +1.22% 9,978 126,257,396
2024-01-24 127.32 128.59 121.2 125.68 -1.31% 15,303 189,488,412
2024-01-23 130.86 130.87 126.37 127.35 -1.29% 11,861 151,626,097
2024-01-22 139.17 141.68 128 129.02 -6.78% 11,818 157,988,540
2024-01-19 140.97 143.96 138.41 138.41 -1.91% 5,253 74,101,877
2024-01-18 140 141.43 136.01 141.11 +0.43% 8,185 113,302,557
2024-01-17 145.9 149.41 140.51 140.51 -5.16% 5,056 72,886,103
2024-01-16 143.28 149.99 142.28 148.16 +2% 9,777 142,186,811
2024-01-15 140.5 147.76 140.01 145.25 +2.36% 10,945 158,558,108
2024-01-12 144.76 145.71 141.68 141.9 -2.27% 3,870 55,436,349
2024-01-11 140.94 146.47 140.03 145.2 +3% 11,137 160,022,592
2024-01-10 141.82 146.6 140.6 140.97 -1.58% 6,730 96,084,748
2024-01-09 147.1 149.39 141.41 143.24 -2.84% 10,700 154,363,078
2024-01-08 153.15 155.37 145.2 147.43 -5.92% 18,173 270,409,773
2024-01-05 159.4 160.35 155.2 156.71 -2.09% 7,440 117,110,254
2024-01-04 165.38 165.38 157.08 160.05 -3.26% 10,400 166,378,885
2024-01-03 170.12 171 162.63 165.44 -2.75% 8,675 145,559,596
2024-01-02 166.34 170.8 164.19 170.12 +1.96% 7,383 124,657,121

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

х╕╕х▒▒хМЧцШО 000158

2023年全年

хЫ╜шМВшВбф╗╜ 603915

2024年至今

шИТц│░чеЮ 300204

2023年全年

шЛ▒цЭ░чФ╡ц░Ф 300820

2022-2023两年

чВЬхЖИчзСцКА 001256

2023年全年

х╛очФ╡чФЯчРЖ-U 688351

近期数据

ф║дцОзчзСцКА 688015

近三个月

хОжщЧищУ╢шбМ 601187

近三个月

щТ▒ц▒Яц░┤хИй 600283

2022-2023两年

хдзц╣ЦшВбф╗╜ 600257

2022-2023两年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
虚拟现实

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