чВмхЕЙчзСцКА 688167

数据更新至:

添加到对比分析

81.56 +0.37%

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

81.56
+0.37% +0.3
81.1
开盘价
83.49
最高价
80.51
最低价
18,072
成交量
数据更新至: 2025-03-25

技术指标

84.13
MA5 (5日均线)
83.82
MA10 (10日均线)
79.11
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 81.1 83.49 80.51 81.56 +0.37% 18,072 148,329,814
2025-03-24 83.22 84.07 78.61 81.26 -3.27% 38,840 315,237,925
2025-03-21 87.51 88.35 83.91 84.01 -4.99% 39,273 336,374,727
2025-03-20 86.01 93 86.01 88.42 +3.56% 69,416 622,846,896
2025-03-19 88.99 91.9 85.04 85.38 -4.59% 54,777 483,309,010
2025-03-18 88.87 92.66 87.31 89.49 +2.76% 63,820 573,761,052
2025-03-17 81.76 88.19 80.22 87.09 +6.6% 56,988 482,968,579
2025-03-14 78.01 84 77.21 81.7 +3.4% 44,204 357,213,042
2025-03-13 79.59 80.89 77.2 79.01 -1.62% 47,181 371,175,716
2025-03-12 90.5 91.4 80.1 80.31 -3.36% 79,232 668,450,396
2025-03-11 80 83.8 79.8 83.1 -0.01% 59,441 486,453,857
2025-03-10 78 84.25 77.66 83.11 +7.92% 97,533 786,169,027
2025-03-07 71.4 77.2 71.23 77.01 +6.15% 74,804 560,165,593
2025-03-06 71.92 74.5 71.02 72.55 +1.19% 27,590 201,041,399
2025-03-05 70.28 73.83 69.9 71.7 +1.16% 26,342 189,037,674
2025-03-04 67.67 71.16 67.03 70.88 +3.88% 26,164 182,011,887
2025-03-03 67.5 70.58 66.66 68.23 +1.08% 27,610 189,823,109
2025-02-28 72.8 73.29 67 67.5 -8.41% 43,224 299,069,891
2025-02-27 76 76.49 71.78 73.7 -3.23% 44,066 327,107,052
2025-02-26 76.35 76.87 74.7 76.16 +0.04% 32,090 242,761,393
2025-02-25 72.01 77.79 72.01 76.13 +3.47% 48,779 368,091,751
2025-02-24 74.79 75.33 72.79 73.58 -2.65% 37,620 277,720,350
2025-02-21 75 76.97 74.5 75.58 +1.18% 40,777 309,692,079
2025-02-20 75 75.87 73.82 74.7 +0.93% 30,237 226,628,857
2025-02-19 71.94 76.01 71.94 74.01 +2.63% 34,057 253,238,868
2025-02-18 74.55 76.72 71.81 72.11 -3.25% 41,626 310,952,768
2025-02-17 74.11 75.54 73.01 74.53 +1.4% 32,541 241,833,052
2025-02-14 73.78 75.15 72.61 73.5 -0.39% 32,321 237,988,051
2025-02-13 78.27 78.34 73.62 73.79 -5.75% 55,027 414,433,193
2025-02-12 79 80.35 76.13 78.29 -2.32% 68,275 533,438,827
2025-02-11 74 86 72.72 80.15 +7.86% 87,503 686,416,006
2025-02-10 73.01 74.6 72.56 74.31 +0.91% 40,009 294,904,749
2025-02-07 74.01 75.3 71.51 73.64 +2.88% 65,683 482,523,270
2025-02-06 66.02 72.36 66.02 71.58 +6.82% 52,851 367,278,667
2025-02-05 65.59 67.79 64.21 67.01 +3.65% 35,455 234,873,432
2025-01-27 65.8 68.11 64.65 64.65 -2.16% 36,921 244,480,144
2025-01-24 62.3 67.11 62.22 66.08 +7.26% 52,867 345,548,692
2025-01-23 65 66.5 61.61 61.61 -4.35% 37,900 240,967,314
2025-01-22 65.5 67.19 63.58 64.41 -3.42% 36,085 235,354,259
2025-01-21 63.96 67.31 63.45 66.69 +5.41% 41,572 272,603,056
2025-01-20 64.11 64.79 62.69 63.27 -0.36% 19,711 125,159,320
2025-01-17 63.85 65.07 62.7 63.5 -1.26% 29,672 189,302,084
2025-01-16 62.55 66.02 61.09 64.31 +3.73% 46,062 292,996,262
2025-01-15 63.25 63.46 61.66 62 -2.29% 21,584 134,860,233
2025-01-14 61 63.47 60.48 63.45 +3.9% 27,754 173,105,343
2025-01-13 57 62.3 56.14 61.07 +5.73% 38,861 231,734,941
2025-01-10 59.25 61.6 57.61 57.76 -3.65% 27,045 161,309,596
2025-01-09 60.06 63.2 59.52 59.95 -1.99% 29,818 182,023,382
2025-01-08 60.41 62.39 58.03 61.17 +0.25% 30,590 184,454,611
2025-01-07 57.5 61.21 57.46 61.02 +4.85% 30,925 183,951,768
2025-01-06 65 65.25 58.02 58.2 -11.9% 52,062 320,843,808
2025-01-03 65.11 68.55 63.51 66.06 +3.87% 53,327 351,970,325
2025-01-02 64 66.66 61.49 63.6 -0.16% 36,722 237,700,331
2024-12-31 64.39 68.68 63.62 63.7 +0.16% 47,543 316,905,175
2024-12-30 62.81 64.3 61.51 63.6 +0.13% 15,901 100,305,244
2024-12-27 64.8 66.14 63.29 63.52 +0.33% 23,937 154,965,109
2024-12-26 61.44 63.48 61.28 63.31 +3.19% 16,291 102,305,000
2024-12-25 62.5 63.87 60.98 61.35 -3.03% 14,811 91,742,103
2024-12-24 62.66 63.39 61.33 63.27 +2.35% 16,033 100,248,335
2024-12-23 64.8 64.91 61.68 61.82 -4.76% 26,607 167,814,657
2024-12-20 62.43 66.39 62.09 64.91 +3.39% 30,706 198,352,669
2024-12-19 61.28 63.13 61.08 62.78 -1.89% 33,187 205,570,685
2024-12-18 65.77 67 63.2 63.99 +4.39% 36,740 239,091,753
2024-12-17 63.82 64.65 61.22 61.3 -4.2% 21,740 136,094,333
2024-12-16 65.21 65.81 63.67 63.99 -2.9% 23,003 148,494,047
2024-12-13 68.36 68.36 65.89 65.9 -4.33% 27,048 180,741,293
2024-12-12 70.03 70.4 68.06 68.88 -2.99% 29,876 206,204,425
2024-12-11 70 72.2 69.37 71 +1.11% 26,838 189,768,298
2024-12-10 73.99 74.3 69.99 70.22 -1.04% 40,699 292,484,209
2024-12-09 68.94 73.27 68.18 70.96 +4.29% 49,179 347,715,592
2024-12-06 67 68.65 66.06 68.04 +1.34% 28,986 195,986,739
2024-12-05 67 68.49 66.12 67.14 +2.22% 25,926 175,125,337
2024-12-04 67.8 68.89 65.52 65.68 -2.12% 27,163 182,071,789
2024-12-03 68.98 70.37 66.67 67.1 -2.74% 32,431 221,111,543
2024-12-02 69 69.35 67.88 68.99 +1.1% 27,952 191,957,336
2024-11-29 67.63 70.26 66.22 68.24 +0.9% 26,825 182,608,299
2024-11-28 69.02 70.21 67.34 67.63 -3.18% 24,030 165,273,374
2024-11-27 68.47 70.5 66.5 69.85 +4.28% 22,433 153,591,671
2024-11-26 68.19 68.45 66.75 66.98 -1.77% 14,990 101,387,422
2024-11-25 68.97 71.46 66.2 68.19 -3.04% 30,713 208,896,334
2024-11-22 73.99 76.43 69.62 70.33 -4.2% 44,581 327,327,691
2024-11-21 71.7 74.78 70.43 73.41 +2.41% 30,698 224,245,539
2024-11-20 71.3 72.19 70 71.68 -0.11% 29,644 210,476,582
2024-11-19 69.56 72.2 68.42 71.76 +4.52% 24,262 169,547,045
2024-11-18 72.01 72.11 68.17 68.66 -4.03% 27,963 194,481,351
2024-11-15 73.8 74.97 71.41 71.54 -3.91% 31,837 232,826,590
2024-11-14 80.38 80.39 74.1 74.45 -6.34% 37,666 288,020,780
2024-11-13 78.3 80.42 77.5 79.49 -0.98% 28,466 224,535,354
2024-11-12 84 84.52 78.82 80.28 -6.78% 53,203 435,993,281
2024-11-11 84.99 88.89 82.88 86.12 +6.52% 69,774 600,751,895
2024-11-08 78.26 82.57 78.26 80.85 +3.52% 53,698 431,946,474
2024-11-07 77.01 78.88 75.03 78.1 -0.79% 51,253 394,999,428
2024-11-06 77.6 82.8 76 78.72 +2.22% 67,015 527,273,547
2024-11-05 74.1 79.87 73.71 77.01 +3.09% 67,967 522,523,113
2024-11-04 76.01 79.5 72.02 74.7 -3.71% 78,405 591,567,849
2024-11-01 84.21 91 76.38 77.58 -2.34% 133,166 1,117,778,919
2024-10-31 66 79.44 64.8 79.44 +20% 118,795 874,244,548
2024-10-30 65.17 69.8 64.62 66.2 -1.91% 36,938 248,035,215
2024-10-29 72 72.59 67.49 67.49 -7.23% 42,930 298,208,371
2024-10-28 70.58 74.89 68.6 72.75 +4.89% 54,295 391,000,955
2024-10-25 68.52 71.5 67.72 69.36 +1.29% 41,297 287,419,185
2024-10-24 66 71.08 64.6 68.48 +3.09% 49,270 335,260,073
2024-10-23 68 69.48 66.18 66.43 -3.56% 47,176 320,166,766
2024-10-22 71.69 71.7 67.12 68.88 -0.12% 63,315 441,261,814
2024-10-21 65.88 71.9 64.5 68.96 +8.8% 81,095 555,209,852
2024-10-18 56.32 65.47 56.3 63.38 +12.38% 54,184 329,166,130
2024-10-17 56.99 58.39 56.13 56.4 +1.27% 26,260 150,684,544
2024-10-16 54.99 57.2 54.68 55.69 -1.5% 20,861 116,665,483
2024-10-15 58.4 59.89 56.2 56.54 -3.35% 29,695 172,617,289
2024-10-14 56.04 58.6 54.28 58.5 +4.39% 32,138 182,114,888
2024-10-11 59.32 60.16 54.74 56.04 -7.48% 38,316 217,866,929
2024-10-10 66.97 67 60.57 60.57 -7.39% 46,467 291,234,884
2024-10-09 66 73.04 63.94 65.4 -5.35% 78,998 539,835,951
2024-10-08 69.1 69.1 63 69.1 +20.01% 63,953 431,050,213
2024-09-30 53 57.62 50.83 57.58 +19.86% 52,780 286,566,168
2024-09-27 45.5 48.87 45.25 48.04 +8.54% 24,378 114,463,915
2024-09-26 42.6 44.28 42.21 44.26 +4.41% 21,260 91,894,305
2024-09-25 43.1 43.98 42.3 42.39 -0.66% 25,949 112,293,182
2024-09-24 40.35 42.79 40.2 42.67 +5.38% 22,993 96,031,688
2024-09-23 40.57 41.26 40.09 40.49 -0.52% 12,145 49,345,596
2024-09-20 41.11 41.56 40.38 40.7 -0.71% 13,090 53,446,048
2024-09-19 40.56 42.29 40.34 40.99 +1.56% 22,579 93,261,859
2024-09-18 41.41 42.18 40 40.36 +0.98% 23,693 97,132,673
2024-09-13 41.8 41.8 39.91 39.97 -4.15% 11,940 48,527,633
2024-09-12 41.88 42.83 41.7 41.7 -1.3% 9,742 41,124,486
2024-09-11 42.7 43.09 42.15 42.25 -1.56% 10,491 44,596,284
2024-09-10 41.85 43.26 41.18 42.92 +2.68% 14,152 59,570,995
2024-09-09 41.98 42.48 41.4 41.8 -0.31% 10,978 45,989,841
2024-09-06 44 44 41.82 41.93 -4.68% 13,936 59,414,976
2024-09-05 44.28 44.88 43.73 43.99 -0.25% 10,959 48,453,130
2024-09-04 43.03 44.72 43.01 44.1 -0.02% 10,949 48,203,921
2024-09-03 43.06 44.77 43.06 44.11 +1.5% 16,761 73,833,497
2024-09-02 46.75 46.98 43.23 43.46 -6.7% 18,645 83,565,432
2024-08-30 44.32 47.09 44.32 46.58 +3.74% 15,458 71,565,478
2024-08-29 42.67 45.2 42.53 44.9 +4.15% 14,691 65,068,199
2024-08-28 42.85 43.5 42.42 43.11 +0.28% 8,610 37,028,592
2024-08-27 44.34 44.48 42.96 42.99 -3.07% 9,544 41,448,682
2024-08-26 43.15 44.59 43.15 44.35 +1.91% 9,440 41,686,231
2024-08-23 43.43 43.94 42.81 43.52 -0.59% 8,989 39,007,853
2024-08-22 44.73 44.94 43.7 43.78 -2.01% 11,171 49,331,478
2024-08-21 44.76 45.68 44.34 44.68 -0.2% 9,644 43,438,922
2024-08-20 46.12 47.3 44.6 44.77 -3.33% 14,086 63,874,905
2024-08-19 47.36 47.68 46.18 46.31 -2.16% 9,910 46,332,764
2024-08-16 47.66 48.6 47.22 47.33 -0.75% 9,977 47,815,137
2024-08-15 46.71 48.73 46.43 47.69 +1.9% 12,119 57,808,738
2024-08-14 47.86 48.08 46.77 46.8 -2.15% 7,855 37,197,718
2024-08-13 47.95 47.97 47.03 47.83 +0.53% 8,264 39,185,761
2024-08-12 47.63 48.4 46.94 47.58 -0.19% 8,993 42,735,073
2024-08-09 48.9 49.26 47.67 47.67 -1.26% 10,400 50,454,281
2024-08-08 48.21 49.2 46.85 48.28 +0.15% 10,987 52,667,592
2024-08-07 48.38 49.45 47.88 48.21 -0.35% 10,872 52,732,631
2024-08-06 48 48.68 47.62 48.38 +2.76% 14,010 67,448,127
2024-08-05 48.74 50.3 47.07 47.08 -7.96% 26,845 130,660,945
2024-08-02 52.87 53.6 51.03 51.15 -4.61% 13,340 69,791,531
2024-08-01 53.35 54.59 52.76 53.62 +0.51% 14,157 75,864,128
2024-07-31 50.84 53.36 50.29 53.35 +4.81% 16,527 86,584,676
2024-07-30 49.91 51.47 49.5 50.9 +1.43% 11,856 59,852,882
2024-07-29 50.43 51.2 49.89 50.18 -1.26% 11,230 56,554,106
2024-07-26 49.93 51.58 49.6 50.82 +2.25% 13,185 66,755,060
2024-07-25 48.89 50.77 48.5 49.7 +0.69% 12,098 59,908,914
2024-07-24 50.94 51.78 49.01 49.36 -2.85% 15,001 75,375,948
2024-07-23 54 54 50.6 50.81 -5.89% 15,888 83,119,029
2024-07-22 53.68 55.39 53.5 53.99 +0.3% 15,778 85,749,820
2024-07-19 51.02 54.95 51.02 53.83 +4.08% 24,013 128,592,374
2024-07-18 52 52.55 50.01 51.72 -0.56% 19,968 102,299,039
2024-07-17 53.09 53.29 52 52.01 -2.05% 11,061 58,125,963
2024-07-16 51.44 53.35 51.01 53.1 +2.61% 15,515 81,226,057
2024-07-15 52.35 53.4 51.54 51.75 -2.14% 12,046 63,032,485
2024-07-12 52.88 53.33 52.22 52.88 -0.55% 12,228 64,481,017
2024-07-11 52.3 53.91 51.8 53.17 +3.5% 19,912 105,457,757
2024-07-10 49.98 52.3 49.71 51.37 +3.07% 24,108 124,173,532
2024-07-09 48.57 50.33 48.16 49.84 +2.61% 22,959 113,095,128
2024-07-08 50.66 51.4 48.15 48.57 -4.43% 22,384 110,695,590
2024-07-05 50.71 51.45 50.05 50.82 -0.47% 11,995 60,817,172
2024-07-04 53.23 53.78 50.86 51.06 -4.08% 14,527 75,587,185
2024-07-03 52.77 54.3 51.89 53.23 +0.47% 14,016 74,234,350
2024-07-02 54 54.4 52.83 52.98 -2.43% 14,104 75,362,788
2024-07-01 55.1 55.21 53.05 54.3 -1.27% 16,054 86,485,317
2024-06-28 55 56.6 54.3 55 +0.04% 17,207 95,692,054
2024-06-27 57.24 57.37 54.98 54.98 -3.95% 16,485 92,283,765
2024-06-26 54.75 57.38 53.91 57.24 +4.68% 20,495 114,591,846
2024-06-25 58.64 59.17 54.34 54.68 -6.53% 28,111 156,962,775
2024-06-24 62.61 62.91 58.42 58.5 -6.74% 26,654 161,283,604
2024-06-21 63.54 63.66 61.59 62.73 -3.37% 29,236 183,159,444
2024-06-20 65.98 67.97 64.74 64.92 +0.79% 46,526 309,570,203
2024-06-19 64.79 65.5 62.9 64.41 -0.43% 24,017 153,820,365
2024-06-18 64.08 65.49 63.72 64.69 +0.95% 22,468 145,409,241
2024-06-17 63.4 64.46 62.9 64.08 +1.31% 18,508 118,251,639
2024-06-14 63.9 64.27 62.66 63.25 -1.95% 23,978 151,777,763
2024-06-13 63.08 65.98 62.91 64.51 +2.87% 28,567 184,074,347
2024-06-12 63.31 64.39 62.48 62.71 -0.93% 18,460 116,644,997
2024-06-11 59.76 63.34 58.15 63.3 +5.99% 26,975 165,908,839
2024-06-07 60.12 62.36 59 59.72 +0.25% 20,164 121,880,650
2024-06-06 63.4 63.65 59.3 59.57 -5.14% 21,772 133,023,332
2024-06-05 62.25 64.15 61.75 62.8 +0.88% 15,851 100,476,824
2024-06-04 63.95 64.73 61.18 62.25 -3.31% 20,984 130,191,153
2024-06-03 65.05 66.16 63.84 64.38 -0.97% 19,065 124,143,539
2024-05-31 64.95 65.91 64.63 65.01 +0.62% 16,659 108,797,073
2024-05-30 62.95 65.28 62.8 64.61 +1.81% 19,762 127,211,031
2024-05-29 62.93 64.38 62.8 63.46 -0.44% 18,993 120,658,846
2024-05-28 62.48 65.63 62 63.74 +0.92% 34,340 220,669,267
2024-05-27 60.66 63.16 58.31 63.16 +4.4% 36,848 222,829,702
2024-05-24 63.78 63.88 60.49 60.5 -5.29% 28,106 172,848,301
2024-05-23 66.15 66.56 63.7 63.88 -3.62% 18,959 122,657,499
2024-05-22 65.96 66.51 64.62 66.28 +0.52% 12,701 83,502,850
2024-05-21 66.3 66.8 65.57 65.94 -0.5% 12,593 83,319,262
2024-05-20 66.89 67.48 65.2 66.27 +0.18% 16,910 112,057,820
2024-05-17 63.02 66.16 63.02 66.15 +4.03% 18,679 120,795,324
2024-05-16 65.48 65.69 63.37 63.59 -1.13% 16,684 107,261,497
2024-05-15 65.1 66.06 64.15 64.32 -1.2% 13,436 87,425,269
2024-05-14 66.01 67.29 64.36 65.1 -0.52% 17,866 116,682,287
2024-05-13 70 70 65 65.44 -7.7% 27,695 185,941,590
2024-05-10 75.89 75.89 70.7 70.9 -6.04% 31,803 229,708,699
2024-05-09 75.03 76.13 73.71 75.46 +3.5% 27,714 207,571,310
2024-05-08 75.76 76.9 72.91 72.91 -1.47% 35,166 263,555,151
2024-05-07 73.8 75.69 72.95 74 +0.08% 20,528 151,955,655
2024-05-06 71.62 75.13 71.61 73.94 +4.64% 29,425 217,200,625
2024-04-30 72.3 72.8 70.6 70.66 -2.27% 21,488 153,993,689
2024-04-29 70.3 72.56 69.6 72.3 -1.75% 40,608 288,309,896
2024-04-26 70.7 73.68 70.31 73.59 +3.96% 19,596 142,289,843
2024-04-25 70.55 71.98 69.25 70.79 +0.06% 13,113 92,896,306
2024-04-24 69.4 70.87 68.83 70.75 +1.87% 15,388 107,979,628
2024-04-23 69.62 70.52 68.5 69.45 +0.65% 11,068 76,885,911
2024-04-22 67.69 70.08 66.26 69 0% 15,313 104,878,951
2024-04-19 69.18 70.99 67.88 69 -1.96% 15,594 107,664,678
2024-04-18 71 72.53 68.08 70.38 +0.03% 18,453 130,505,181
2024-04-17 68 71.09 67.67 70.36 +5.79% 18,811 131,311,814
2024-04-16 70.86 71.2 66.01 66.51 -5.7% 25,999 175,794,259
2024-04-15 72.84 74.45 69 70.53 -3.88% 20,477 146,026,220
2024-04-12 74.44 75.33 73 73.38 -0.45% 15,058 111,610,377
2024-04-11 74.02 75.65 73.71 73.71 -1.3% 13,295 99,323,040
2024-04-10 77.18 77.3 74.01 74.68 -3.24% 14,252 106,781,579
2024-04-09 75.2 77.39 74.36 77.18 +1.85% 17,187 129,850,638
2024-04-08 78.11 78.93 75.68 75.78 -2.96% 17,160 131,802,856
2024-04-03 79.19 79.56 76.7 78.09 -1.39% 15,319 119,640,297
2024-04-02 82.7 82.7 78.77 79.19 -4.14% 20,449 162,984,139
2024-04-01 81.26 83.31 80.88 82.61 +2.23% 17,860 146,620,309
2024-03-29 81.69 82.32 78.88 80.81 -1.08% 17,268 138,547,521
2024-03-28 80.29 82.79 79.56 81.69 +1.99% 24,777 201,169,375
2024-03-27 85.5 85.6 80.02 80.1 -6.32% 23,015 188,193,719
2024-03-26 89.14 90.34 84.02 85.5 -4.08% 24,773 214,476,971
2024-03-25 93 93.66 88.12 89.14 -4.58% 27,561 250,881,321
2024-03-22 95.83 98 92.88 93.42 -2.89% 24,554 231,935,896
2024-03-21 99 100.5 95.81 96.2 -2.83% 22,917 223,651,984
2024-03-20 97.9 100.99 96.8 99 +0.66% 24,394 241,357,308
2024-03-19 96.45 100.31 95.42 98.35 +0.8% 24,962 245,547,376
2024-03-18 94.02 98.65 93.93 97.57 +4.21% 28,502 274,996,273
2024-03-15 93.57 93.94 91.59 93.63 -0.3% 15,264 141,610,541
2024-03-14 95.96 96.38 92.38 93.91 -2.59% 22,520 212,584,644
2024-03-13 91.93 98.49 91.93 96.41 +4.8% 38,519 370,227,540
2024-03-12 91.71 93.64 90.83 91.99 -0.01% 15,711 144,919,443
2024-03-11 88.85 92.38 88.2 92 +2.15% 18,071 164,273,782
2024-03-08 89.19 91.44 88.32 90.06 +0.64% 15,695 141,303,209
2024-03-07 91.58 94.32 89 89.49 -0.98% 24,305 223,177,012
2024-03-06 90.02 92 88.5 90.38 -0.82% 15,406 138,963,562
2024-03-05 91.63 93.38 89.58 91.13 -1.35% 23,004 210,826,955
2024-03-04 93.79 94.81 90 92.38 -0.99% 25,696 237,014,010
2024-03-01 91.98 94.28 90.77 93.3 +3.32% 27,587 255,651,003
2024-02-29 84 90.8 84 90.3 +7.5% 31,824 283,431,872
2024-02-28 93.95 94.89 83.97 84 -11.49% 37,411 336,378,440
2024-02-27 88.19 95.1 87 94.9 +7.83% 34,760 318,477,886
2024-02-26 87.2 90.56 86.7 88.01 +1.59% 29,901 264,555,068
2024-02-23 84.5 88.21 82.07 86.63 +3.5% 26,811 227,597,776
2024-02-22 78.58 85 78.53 83.7 +5.76% 30,489 251,017,668
2024-02-21 77.5 82.78 76.2 79.14 +0.37% 27,351 218,456,042
2024-02-20 77.21 80.5 75 78.85 +1.09% 22,948 179,419,819
2024-02-19 78.09 78.8 74.59 78 +3.07% 33,148 253,779,050
2024-02-08 71.79 76.88 70.16 75.68 +8.24% 34,466 256,777,602
2024-02-07 71.09 75.98 67.95 69.92 -0.37% 46,166 331,356,537
2024-02-06 62.05 71.6 60.5 70.18 +9.67% 33,025 218,958,263
2024-02-05 73.5 73.78 62.8 63.99 -13.62% 48,874 323,733,932
2024-02-02 76.62 79.5 71.18 74.08 -4.81% 24,478 184,242,037
2024-02-01 77.21 80.95 75.75 77.82 -1.19% 22,944 180,017,910
2024-01-31 83.02 83.37 78.76 78.76 -4.65% 20,524 164,974,816
2024-01-30 85.8 88.57 82.55 82.6 -4.88% 17,252 146,713,501
2024-01-29 89.89 91.96 86.77 86.84 -3.13% 13,511 119,499,368
2024-01-26 90.51 90.7 88.01 89.65 -0.77% 19,343 173,395,260
2024-01-25 88.71 91.8 86.68 90.35 +2.37% 18,715 168,593,058
2024-01-24 89.99 90.98 85.43 88.26 -1.96% 20,428 178,809,082
2024-01-23 88 91.2 86.8 90.02 +2.32% 23,316 207,879,729
2024-01-22 93.29 94.2 87.5 87.98 -5.39% 25,030 225,944,368
2024-01-19 95 98 92.88 92.99 -2.81% 16,521 156,524,553
2024-01-18 94.29 95.94 92 95.68 +1.36% 18,991 178,120,240
2024-01-17 98.5 98.5 93.82 94.4 -2.99% 19,152 182,713,061
2024-01-16 102.59 102.98 95.15 97.31 -4.1% 28,788 281,369,283
2024-01-15 99.95 102.96 99.01 101.47 +0.68% 13,635 138,210,760
2024-01-12 101 104.5 100 100.78 -0.37% 19,224 196,369,986
2024-01-11 96.47 101.59 96.47 101.15 +4.45% 24,916 247,564,681
2024-01-10 98.88 99.49 96.02 96.84 -2.67% 18,645 181,687,510
2024-01-09 100.53 102.3 98.25 99.5 -0.5% 19,303 193,622,809
2024-01-08 103.78 103.98 99.61 100 -3.37% 17,365 174,839,417
2024-01-05 105 106.49 102.55 103.49 -0.68% 17,054 178,350,054
2024-01-04 108 108 103.22 104.2 -4.3% 22,123 231,710,560
2024-01-03 111 111.72 106.02 108.88 -2.54% 19,699 213,787,314
2024-01-02 113.98 113.98 110.6 111.72 -2% 17,397 194,569,447

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

ф┐бш╛╛шпБхИ╕ 601059

2022-2023两年

хТМцЩ╢чзСцКА 300279

2024年一季度

хЫ╜ш┤зшИк 001391

2023年全年

цЧЧц╗ищЫЖхЫв 601636

2023年全年

хПгхнРчкЦ 603589

2024年至今

хНОх│░ц╡ЛцОз 688200

近半年

хЫ╜хПСшВбф╗╜ 600538

2024年至今

ш┤Эф╗Хш╛╛хЕЛ 300822

2024年至今

хоЙчзСчСЮ 300286

近三个月

ш╡Ых╛ох╛очФ╡ 688325

近期数据

热门概念板块

光伏产业
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
AI人工智能
虚拟现实
5G通信
新能源汽车
元宇宙
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据

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