хНОхдзцЩ║щАа 688114

数据更新至:

添加到对比分析

81.58 +3.20%

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

81.58
+3.2% +2.53
79.7
开盘价
84.3
最高价
78.92
最低价
41,468
成交量
数据更新至: 2025-03-25

技术指标

83.91
MA5 (5日均线)
87.26
MA10 (10日均线)
87.91
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 79.7 84.3 78.92 81.58 +3.2% 41,468 338,974,484
2025-03-24 82.48 82.5 78.03 79.05 -3.35% 47,772 379,545,723
2025-03-21 83.6 84.19 80.53 81.79 -2.35% 71,102 582,631,997
2025-03-20 92.76 93.93 83.4 83.76 -10.3% 114,260 989,810,315
2025-03-19 90.75 97.55 90.13 93.38 +2.44% 57,468 541,268,597
2025-03-18 92.18 95.5 90.97 91.16 -1.17% 36,806 342,058,918
2025-03-17 90.42 93.14 89.2 92.24 +2.93% 49,289 450,943,963
2025-03-14 89.82 90.5 88.45 89.61 -0.06% 43,048 384,263,992
2025-03-13 89.69 90.8 87.88 89.66 -0.74% 48,816 433,421,129
2025-03-12 93.04 95.5 90.2 90.33 -2.87% 53,086 490,876,455
2025-03-11 91.8 94.26 90.71 93 +1.51% 50,029 462,165,648
2025-03-10 96.1 97.77 90.6 91.62 -1.59% 68,216 631,781,311
2025-03-07 99.21 106.66 91.56 93.1 -4.86% 102,086 999,447,981
2025-03-06 95 99.82 94.03 97.86 +1.41% 75,287 731,193,611
2025-03-05 97.27 100.99 92.08 96.5 -0.79% 96,665 930,938,431
2025-03-04 79.51 97.27 79.47 97.27 +20% 98,776 889,227,569
2025-03-03 81 86.88 80.17 81.06 -1.03% 60,223 502,139,352
2025-02-28 80.96 87 80.81 81.9 +4.61% 83,095 692,363,297
2025-02-27 74.96 79.33 74.74 78.29 +4.44% 61,296 477,148,624
2025-02-26 76.99 77.05 73.34 74.96 -3.25% 59,815 449,280,393
2025-02-25 69.8 80 69.78 77.48 +6.3% 77,832 586,401,602
2025-02-24 74.5 76.59 69.53 72.89 -0.01% 88,886 651,932,772
2025-02-21 69.08 73.18 68.49 72.9 +4.58% 84,639 599,822,610
2025-02-20 69.95 72.88 69 69.71 -0.34% 64,719 458,970,651
2025-02-19 65.78 70.94 65.31 69.95 +5.95% 94,092 645,075,568
2025-02-18 70 70.88 65.18 66.02 -7.25% 82,951 553,755,844
2025-02-17 70.11 77.77 69.77 71.18 +1.64% 106,847 778,678,372
2025-02-14 66.5 75 66.25 70.03 +5.02% 100,005 718,054,310
2025-02-13 63.63 68.58 63.63 66.68 +4.46% 77,632 515,797,570
2025-02-12 63 69.8 61.98 63.83 +1.53% 106,109 688,570,926
2025-02-11 66 66.99 61.2 62.87 -4.74% 103,449 660,218,721
2025-02-10 55.95 66 55.5 66 +20% 94,733 579,123,410
2025-02-07 47.65 56.94 47.22 55 +15.42% 102,155 540,539,755
2025-02-06 45.65 48.18 44.78 47.65 +4.27% 59,366 276,686,717
2025-02-05 43 46.08 42.57 45.7 +14.36% 63,627 286,462,593
2025-01-27 40.28 41.07 39.53 39.96 -0.82% 15,183 61,059,317
2025-01-24 39.3 41.05 39.12 40.29 +2% 20,807 83,531,042
2025-01-23 40 40.5 39.04 39.5 -0.73% 22,661 90,140,656
2025-01-22 40.99 40.99 39.41 39.79 -2.95% 21,177 84,299,121
2025-01-21 41.61 41.83 40.2 41 -1.58% 17,819 72,632,871
2025-01-20 40.49 42.47 40.4 41.66 +2.86% 26,238 109,160,114
2025-01-17 41.94 42.11 38.2 40.5 -4.26% 60,546 240,204,159
2025-01-16 43.05 43.6 42.03 42.3 -1.33% 21,372 91,177,489
2025-01-15 44.25 44.62 42.5 42.87 -3.07% 14,638 63,298,684
2025-01-14 42.64 44.44 42.42 44.23 +3.73% 15,622 68,231,554
2025-01-13 42.78 43.36 42.04 42.64 +0.52% 10,042 42,896,303
2025-01-10 44.09 44.39 42.42 42.42 -3.79% 20,534 88,586,839
2025-01-09 43.82 44.41 43.5 44.09 -0.29% 9,965 43,771,232
2025-01-08 45.78 45.94 43.31 44.22 -2.92% 27,062 119,936,127
2025-01-07 46.5 47.08 44.8 45.55 -2.82% 16,482 75,079,433
2025-01-06 46.15 47.14 44.7 46.87 +2.36% 16,636 76,305,473
2025-01-03 45.32 47.41 45.32 45.79 +0.28% 19,100 88,523,511
2025-01-02 47.21 47.21 45.21 45.66 -2.42% 17,365 79,981,279
2024-12-31 48.53 48.6 46.79 46.79 -3.41% 18,254 86,554,548
2024-12-30 47.78 49.93 47 48.44 +1.38% 22,810 111,257,935
2024-12-27 48.07 48.49 47.12 47.78 -1.08% 21,762 104,200,962
2024-12-26 48.23 48.77 47.74 48.3 0% 16,285 78,620,795
2024-12-25 52.17 52.33 47.91 48.3 -6.58% 37,677 184,921,829
2024-12-24 51.71 52.24 50.65 51.7 -0.58% 14,777 76,176,388
2024-12-23 52.98 53.68 51.51 52 -1.85% 17,857 93,137,106
2024-12-20 54.42 54.42 52.09 52.98 -2.25% 20,210 106,984,286
2024-12-19 52.78 54.83 52.78 54.2 0% 18,787 101,491,794
2024-12-18 52.92 55.48 52.58 54.2 +2.42% 25,784 139,619,524
2024-12-17 53.26 54.05 52.1 52.92 -0.75% 18,259 96,543,067
2024-12-16 51.26 54.57 49.7 53.32 +4.02% 36,682 192,186,162
2024-12-13 52.36 52.38 49.57 51.26 -1.56% 29,431 149,373,123
2024-12-12 54.43 54.43 51.77 52.07 -3.22% 25,908 135,801,336
2024-12-11 53.6 55.8 53.1 53.8 +0.56% 32,616 177,820,357
2024-12-10 54.38 54.88 52.52 53.5 +4.49% 56,864 306,004,140
2024-12-09 53.24 53.47 50.8 51.2 -0.12% 26,156 136,356,003
2024-12-06 49.13 52.18 49 51.26 +5.11% 34,573 176,514,131
2024-12-05 48.67 49.15 47.86 48.77 +1.1% 8,521 41,429,850
2024-12-04 48.94 49.56 48.01 48.24 -1.43% 12,587 61,342,060
2024-12-03 50.08 50.08 48.1 48.94 -2.3% 16,981 82,920,350
2024-12-02 47.87 50.7 47.3 50.09 +4.57% 24,136 118,928,285
2024-11-29 47.16 48.42 46.46 47.9 +0.8% 22,491 106,935,188
2024-11-28 47.61 48.55 47.2 47.52 -0.42% 15,772 75,319,674
2024-11-27 47.32 48.28 46.58 47.72 +1.75% 17,517 83,185,953
2024-11-26 48.74 49.79 46.88 46.9 -4.64% 19,534 94,117,282
2024-11-25 48.3 50.51 48.3 49.18 +0.76% 20,140 99,300,320
2024-11-22 51.2 52.14 48.69 48.81 -5.04% 23,516 118,608,443
2024-11-21 49.64 52.53 49.1 51.4 +3.17% 35,335 180,418,593
2024-11-20 48.45 50.38 48 49.82 +2.98% 21,726 107,491,815
2024-11-19 48.16 48.95 47.39 48.38 +1.36% 16,719 80,544,944
2024-11-18 49.58 50.33 47.58 47.73 -2.95% 24,371 118,332,294
2024-11-15 50.8 51.65 49.18 49.18 -3.72% 25,454 127,786,786
2024-11-14 52.64 52.88 50.71 51.08 -2.82% 24,652 127,589,041
2024-11-13 52.33 54.27 51.24 52.56 -1.57% 31,994 168,075,831
2024-11-12 55.15 56.19 52.7 53.4 -3.16% 50,975 277,297,317
2024-11-11 50.44 56.96 49.66 55.14 +8.33% 70,988 380,000,149
2024-11-08 50.84 53.6 50.42 50.9 +1.58% 51,949 267,308,220
2024-11-07 49 51 49 50.11 +0.93% 25,515 127,609,283
2024-11-06 49.99 50.9 49.33 49.65 -0.96% 27,558 137,679,821
2024-11-05 47.91 50.28 47.37 50.13 +4.07% 33,975 166,511,416
2024-11-04 48.17 48.72 47.3 48.17 0% 14,318 68,575,632
2024-11-01 50.2 50.22 47.58 48.17 -3.21% 27,242 132,766,820
2024-10-31 50.32 51.19 49.2 49.77 -1.52% 29,175 145,887,995
2024-10-30 51 51.87 49.2 50.54 -1.69% 21,234 107,486,536
2024-10-29 51.8 52.57 50.8 51.41 -0.75% 27,416 141,106,722
2024-10-28 53.38 53.8 51.71 51.8 -3.27% 26,508 138,424,730
2024-10-25 52 54.5 51.57 53.55 +3.46% 30,044 159,986,003
2024-10-24 52.9 52.9 51.5 51.76 -1.6% 22,694 117,857,827
2024-10-23 54.9 54.9 52.51 52.6 -4.4% 37,651 200,880,845
2024-10-22 48.88 57.92 47.8 55.02 +12.54% 59,053 306,990,597
2024-10-21 49.51 50.6 48 48.89 +1.22% 34,954 172,169,607
2024-10-18 45.83 51.99 45.34 48.3 +5% 43,890 211,192,244
2024-10-17 46.88 47.84 45.88 46 -1.58% 19,607 91,782,337
2024-10-16 47.22 48.32 46.68 46.74 -2.54% 19,740 93,372,842
2024-10-15 49.85 50.17 47.96 47.96 -3.85% 25,039 122,868,554
2024-10-14 50.6 51 48.16 49.88 -2.2% 29,702 147,294,507
2024-10-11 58.18 58.18 50 51 -6.88% 33,883 177,346,830
2024-10-10 58.4 59.98 53.8 54.77 -3.96% 47,272 267,070,870
2024-10-09 59.5 62.76 56.2 57.03 -5.25% 60,090 359,828,995
2024-10-08 61.19 61.19 57 60.19 +18.04% 73,435 439,095,091
2024-09-30 45.5 51.23 45.02 50.99 +19.36% 57,493 275,483,956
2024-09-27 40.1 42.96 40.1 42.72 +6.83% 13,297 55,314,610
2024-09-26 38.15 39.99 37.82 39.99 +4.82% 22,061 85,933,582
2024-09-25 38.8 39.1 38.03 38.15 -0.24% 24,753 95,273,012
2024-09-24 36.33 38.3 36.3 38.24 +6.34% 24,648 92,333,213
2024-09-23 36.58 37 35.78 35.96 -0.61% 11,950 43,480,375
2024-09-20 36.56 36.85 35.86 36.18 -1.2% 10,157 36,864,276
2024-09-19 36.11 36.96 35.06 36.62 +2.32% 20,780 75,249,800
2024-09-18 36.21 36.22 34.68 35.79 -1.57% 21,784 77,142,383
2024-09-13 37.52 37.64 35.23 36.36 -3.45% 41,256 148,809,900
2024-09-12 38.17 38.74 37.65 37.66 -0.16% 14,873 56,608,678
2024-09-11 37.81 38.21 37.54 37.72 -1.13% 10,989 41,575,178
2024-09-10 38.32 39.01 37.46 38.15 -1.5% 11,976 45,520,842
2024-09-09 37.31 39.5 37.14 38.73 +3.42% 22,516 86,799,467
2024-09-06 38.79 38.79 37.3 37.45 -2.95% 10,290 38,842,740
2024-09-05 37.9 38.79 37.9 38.59 +1.85% 10,967 42,104,290
2024-09-04 38.58 39.03 37.71 37.89 -0.58% 11,873 45,511,414
2024-09-03 37.72 39.18 37.6 38.11 +0.85% 11,526 44,362,780
2024-09-02 40.01 40.3 37.73 37.79 -5.64% 18,998 73,244,791
2024-08-30 41.36 41.78 39.8 40.05 -2.29% 30,012 121,958,593
2024-08-29 40.32 41.2 39.3 40.99 +2.07% 9,468 38,361,818
2024-08-28 39.3 40.55 39.01 40.16 +2.08% 8,176 32,660,233
2024-08-27 38.65 39.5 37.72 39.34 +1.03% 12,243 47,415,204
2024-08-26 39.81 41.98 38.73 38.94 -2.04% 19,952 79,487,337
2024-08-23 39.25 40.2 38.7 39.75 +1.98% 8,754 34,669,075
2024-08-22 39.37 39.85 38.93 38.98 -0.97% 9,068 35,615,327
2024-08-21 39.62 40.15 39.02 39.36 -0.71% 6,120 24,222,366
2024-08-20 41.79 41.79 39.3 39.64 -4.3% 13,540 54,371,454
2024-08-19 41.1 42.7 41.01 41.42 -0.89% 12,248 51,101,737
2024-08-16 41.26 42.5 40.9 41.79 +1.28% 17,033 71,191,756
2024-08-15 39.46 42.07 38.6 41.26 +5.99% 29,091 118,722,692
2024-08-14 40.46 40.46 38.82 38.93 -3.78% 11,415 44,895,961
2024-08-13 40.6 40.6 39.66 40.46 -0.44% 10,065 40,265,845
2024-08-12 40.51 40.69 39.88 40.64 +0.32% 13,854 55,765,771
2024-08-09 41.84 42.31 40.5 40.51 -3.18% 11,201 46,037,501
2024-08-08 41.74 42.44 41.03 41.84 -0.1% 8,320 34,747,732
2024-08-07 43.03 43.68 41.8 41.88 -3.46% 12,767 54,257,346
2024-08-06 43.47 43.77 42.86 43.38 +0.7% 10,329 44,722,671
2024-08-05 43.77 44.95 42.9 43.08 -1.49% 14,139 61,889,343
2024-08-02 43.53 45.05 43.51 43.73 -0.09% 12,114 53,625,764
2024-08-01 44.7 45.06 43.55 43.77 -2.08% 10,798 47,676,353
2024-07-31 41.43 44.78 41.04 44.7 +7.94% 22,751 98,029,661
2024-07-30 41.2 41.53 40.19 41.41 +0.27% 12,661 51,849,936
2024-07-29 42.1 42.1 40.86 41.3 -1.67% 10,926 45,127,783
2024-07-26 41.9 42.65 41.57 42 -0.24% 9,853 41,407,937
2024-07-25 41.65 42.63 41.52 42.1 +0.17% 9,979 41,970,153
2024-07-24 43.97 43.97 41.84 42.03 -4.33% 12,565 53,393,739
2024-07-23 45.42 45.61 43.73 43.93 -3.66% 8,809 39,439,663
2024-07-22 44.6 46.55 44.59 45.6 +1.51% 17,467 79,835,001
2024-07-19 44.99 45.78 44.4 44.92 -1.06% 13,752 62,107,940
2024-07-18 43.97 45.44 42.81 45.4 +4.08% 17,072 76,041,464
2024-07-17 43.17 44.37 42.71 43.62 +1.18% 11,373 49,553,800
2024-07-16 43.9 44.12 42.81 43.11 -1.03% 12,065 52,194,936
2024-07-15 44.55 44.99 43.41 43.56 -2.85% 7,245 32,019,864
2024-07-12 44.9 45.67 44.53 44.84 +0.34% 8,563 38,610,733
2024-07-11 44.1 45.31 43.93 44.69 +2.24% 10,182 45,574,214
2024-07-10 42.3 44.69 42.11 43.71 +2.61% 20,654 90,464,138
2024-07-09 43.37 43.62 41.89 42.6 -1.93% 21,567 91,688,335
2024-07-08 45.09 45.71 43.05 43.44 -4.53% 14,486 63,626,854
2024-07-05 43.72 45.69 43.3 45.5 +4.07% 15,518 69,196,118
2024-07-04 45.58 45.88 43.45 43.72 -4.06% 18,590 82,389,841
2024-07-03 46.82 47.58 45.54 45.57 -3.51% 12,886 59,931,927
2024-07-02 47.99 47.99 46.92 47.23 -1.46% 12,750 60,365,442
2024-07-01 47.05 48.5 45.71 47.93 +1.1% 11,818 55,766,616
2024-06-28 49.05 50.44 47.07 47.41 -4.2% 14,304 69,880,851
2024-06-27 50.12 50.25 49.02 49.49 -1.14% 8,273 41,081,909
2024-06-26 49.31 50.98 48.86 50.06 +0.64% 10,527 52,502,597
2024-06-25 50.01 50.49 49.34 49.74 +0.12% 11,049 55,187,924
2024-06-24 51.2 51.2 49.41 49.68 -2.95% 12,293 61,568,147
2024-06-21 51.3 52.25 50.91 51.19 -0.33% 10,737 55,356,123
2024-06-20 50.65 51.93 50.65 51.36 +0.96% 12,779 65,640,106
2024-06-19 50.5 51.25 50.16 50.87 +0.18% 12,383 62,741,606
2024-06-18 51.5 51.8 50.7 50.78 -0.7% 12,394 63,414,177
2024-06-17 51.69 51.92 50.91 51.14 -0.87% 11,229 57,693,067
2024-06-14 52.12 52.43 50.45 51.59 -1.38% 26,232 134,750,029
2024-06-13 53.21 53.21 51.09 52.31 -0.93% 21,823 113,409,488
2024-06-12 50.6 53.24 50.16 52.8 +6.37% 39,055 203,513,611
2024-06-11 48 49.98 47.07 49.64 +3.59% 22,028 107,691,641
2024-06-07 49.42 49.87 46.77 47.92 -2.4% 23,354 112,636,531
2024-06-06 50.87 51.64 49.1 49.1 -4.16% 14,254 70,923,970
2024-06-05 50.73 51.66 50.39 51.23 +0.73% 12,940 66,305,413
2024-06-04 50.48 51.44 50.15 50.86 +0.69% 12,452 63,210,665
2024-06-03 50.3 50.79 49.53 50.51 +0.68% 21,389 107,176,255
2024-05-31 50.25 51.29 49.11 50.17 +0.34% 28,670 143,350,870
2024-05-30 51.18 51.58 49.47 50 -2.31% 26,945 135,166,585
2024-05-29 52.07 53.23 51 51.18 -2.74% 13,542 70,199,868
2024-05-28 53.23 53.39 52.11 52.62 -0.44% 9,961 52,482,323
2024-05-27 53.29 53.35 51.6 52.85 +0.36% 12,754 66,957,570
2024-05-24 53.35 53.9 52.49 52.66 -1.27% 8,460 44,861,596
2024-05-23 54.93 55.39 53 53.34 -3.3% 13,224 71,037,968
2024-05-22 55.52 55.78 54.42 55.16 -0.65% 11,934 65,632,353
2024-05-21 56.05 57.47 55.27 55.52 -1.12% 13,655 76,481,974
2024-05-20 55.94 57.19 55.26 56.15 +0.74% 10,762 60,627,297
2024-05-17 56.99 57.48 54.84 55.74 -1.68% 14,774 82,499,832
2024-05-16 56.16 58 55.85 56.69 +1.23% 15,325 87,557,034
2024-05-15 56.6 57.27 55.5 56 -2.22% 12,238 68,774,187
2024-05-14 57.59 57.81 56.04 57.27 +0.63% 17,537 99,838,303
2024-05-13 58.9 59.94 56.5 56.91 -3.54% 22,554 130,067,025
2024-05-10 61.49 61.98 58.92 59 -4.08% 17,756 106,459,032
2024-05-09 60.15 63.15 60.15 61.51 +2.86% 29,410 181,606,691
2024-05-08 60 61.52 58.8 59.8 +3.64% 36,745 220,311,452
2024-05-07 57.44 58.19 56.53 57.7 +0.65% 20,719 118,908,324
2024-05-06 59.86 60.09 57.2 57.33 -1.49% 24,234 141,069,805
2024-04-30 57.44 58.82 56.33 58.2 +1.32% 22,939 132,124,018
2024-04-29 52.06 57.58 52.06 57.44 +9.62% 32,009 178,922,743
2024-04-26 51.99 53.21 50.3 52.4 -1.71% 27,801 144,368,120
2024-04-25 53.44 55.18 53.03 53.31 -1.2% 11,011 59,433,864
2024-04-24 53.56 55.09 52.62 53.96 +0.75% 12,530 67,866,752
2024-04-23 52.61 54.44 52.2 53.56 +1.77% 12,555 66,753,040
2024-04-22 52.24 54.49 51.05 52.63 +1.56% 18,082 95,973,363
2024-04-19 53.33 53.33 51.7 51.82 -2.23% 9,352 49,065,396
2024-04-18 54.02 54.98 52.5 53 -1.67% 12,800 68,607,629
2024-04-17 54.01 55.2 53.6 53.9 +0.56% 13,390 72,544,386
2024-04-16 54.3 54.81 53.13 53.6 -1.45% 14,949 80,757,902
2024-04-15 53.9 55.34 52.82 54.39 +0.55% 18,992 103,038,717
2024-04-12 56.17 56.55 53.8 54.09 -3.93% 19,218 105,266,939
2024-04-11 57.68 57.81 56.17 56.3 -2.22% 7,896 44,755,424
2024-04-10 58.5 58.5 57.08 57.58 -1.59% 9,393 54,263,640
2024-04-09 56.02 58.6 56.01 58.51 +3.81% 14,395 83,073,183
2024-04-08 58 58.62 56.27 56.36 -4.43% 11,800 67,639,431
2024-04-03 59.18 59.36 58.68 58.97 -0.35% 6,403 37,749,126
2024-04-02 59.59 59.59 58.58 59.18 -0.24% 11,949 70,583,408
2024-04-01 59.14 60.06 58.58 59.32 +0.3% 12,919 76,614,346
2024-03-29 59.13 59.68 58.82 59.14 -0.44% 7,181 42,472,275
2024-03-28 58.19 59.86 57.81 59.4 +2.04% 12,791 75,622,959
2024-03-27 60.58 61 58.14 58.21 -3.91% 15,530 91,553,159
2024-03-26 60.75 61.64 60 60.58 +0.1% 14,084 85,608,418
2024-03-25 62.48 62.97 60.42 60.52 -3.14% 13,939 85,445,549
2024-03-22 64.19 65.3 62.16 62.48 -3.15% 16,237 102,993,834
2024-03-21 66.96 67.26 64.39 64.51 -4.12% 18,582 121,249,046
2024-03-20 67.36 67.9 66.15 67.28 -0.4% 13,983 93,501,918
2024-03-19 68.68 69.68 67.55 67.55 -1.87% 10,229 69,798,211
2024-03-18 68.38 68.97 67.67 68.84 +0.61% 11,606 79,320,746
2024-03-15 68 68.99 67.53 68.42 0% 15,609 106,437,769
2024-03-14 72 72.77 68.23 68.42 -2.94% 14,416 100,587,201
2024-03-13 70.65 71.36 69.61 70.49 -0.2% 11,236 78,980,465
2024-03-12 70.15 70.8 69.27 70.63 +0.76% 14,045 98,384,665
2024-03-11 68.26 70.54 68.26 70.1 +1.55% 13,349 92,630,407
2024-03-08 70.01 71.49 68.1 69.03 -2.36% 19,873 137,101,988
2024-03-07 71 72.43 69.88 70.7 -1.44% 19,103 135,543,681
2024-03-06 70.58 74.43 69.79 71.73 +1.63% 23,786 171,566,601
2024-03-05 69.86 71 68.76 70.58 +0.61% 18,993 133,336,292
2024-03-04 68.84 70.98 68.33 70.15 +1.73% 26,626 186,439,741
2024-03-01 71.38 71.38 68.22 68.96 -3.58% 32,127 222,026,826
2024-02-29 69.53 72.33 69.28 71.52 +0.77% 42,214 300,454,313
2024-02-28 72.14 73.89 70.51 70.97 -0.95% 32,462 234,468,862
2024-02-27 71.11 71.72 69.51 71.65 +0.1% 23,612 166,507,580
2024-02-26 73.37 74.26 70.37 71.58 -2.56% 19,587 140,638,683
2024-02-23 71.75 73.7 71.45 73.46 +2.31% 17,429 126,413,604
2024-02-22 71.87 72.83 70.18 71.8 -0.97% 18,871 134,464,559
2024-02-21 69.66 74.76 67.5 72.5 +3.93% 26,296 189,161,286
2024-02-20 71.47 73.1 69.37 69.76 -3.27% 27,488 193,697,575
2024-02-19 75.62 75.62 71.2 72.12 -2.66% 31,993 232,058,017
2024-02-08 79.13 82.78 72 74.09 -7.21% 49,139 382,268,356
2024-02-07 77 79.85 69.88 79.85 +17.43% 51,720 388,344,150
2024-02-06 63.51 69.6 60 68 +7.07% 43,625 280,979,415
2024-02-05 66.64 67.24 60.21 63.51 -4.41% 34,581 217,807,057
2024-02-02 68.95 70.7 64.65 66.44 -2.95% 27,688 186,613,043
2024-02-01 68.38 70.88 66.85 68.46 -0.41% 19,230 132,777,827
2024-01-31 66.48 71.59 66 68.74 +2.83% 27,289 187,788,910
2024-01-30 67.32 69.7 65.82 66.85 -0.7% 20,607 139,529,518
2024-01-29 71.99 71.99 65.8 67.32 -12.34% 54,993 375,884,418
2024-01-26 80.84 81.65 65.79 76.8 -5.36% 49,416 358,527,551
2024-01-25 77.95 81.66 77.09 81.15 +4.04% 13,029 104,234,813
2024-01-24 77.7 79.44 75.96 78 0% 12,615 97,316,897
2024-01-23 73.12 79.24 73.12 78 +5.41% 18,006 138,352,573
2024-01-22 79.21 80.48 73.95 74 -7.59% 17,285 131,669,016
2024-01-19 78.23 81.16 78 80.08 +2.67% 12,303 98,946,515
2024-01-18 78 79.87 76.45 78 0% 13,984 108,527,032
2024-01-17 83.9 83.9 78 78 -6.13% 13,870 110,797,352
2024-01-16 82.59 83.68 80.74 83.09 +1.74% 14,761 121,681,623
2024-01-15 83.03 83.2 79.38 81.67 -2.82% 19,994 162,498,667
2024-01-12 78.16 84.04 78.05 84.04 +6.98% 26,028 212,122,786
2024-01-11 78.65 79.24 77.9 78.56 -0.36% 12,183 95,561,518
2024-01-10 80 80.42 78.35 78.84 -1.76% 8,569 68,001,604
2024-01-09 79.79 81.75 78.01 80.25 +0.33% 14,783 118,644,462
2024-01-08 82.05 82.11 79.87 79.99 -2.37% 13,657 110,525,896
2024-01-05 84.99 85.64 81 81.93 -4.23% 26,386 216,953,696
2024-01-04 87.38 87.38 83.95 85.55 -1.41% 13,489 114,840,279
2024-01-03 87.43 87.71 86.12 86.77 -0.28% 11,231 97,738,089
2024-01-02 86.66 87.86 85.36 87.01 +1.15% 16,368 142,260,897

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

шНгф╕░цОзшВб 000668

近半年

хМЧшЗкчзСцКА 603082

近期数据

х╛╖цЙНшВбф╗╜ 605287

近半年

хдйцЙ┐чзСцКА 688603

2023年全年

хЖАф╕ЬшгЕхдЗ 000856

2022-2023两年

шУЭшЛ▒шгЕхдЗ 300293

2023年全年

шИкщФжчзСцКА 000818

2024年一季度

цВжхоЙцЦ░цЭР 688786

2024年一季度

шЙ╛ч╜ЧшГ╜ц║Р 688717

2024年至今

щГСчЕдцЬ║ 601717

2023年全年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
元宇宙
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
储能电池

цМпхНОчзСцКА (000733)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年

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