ф╜░ф╗БхМ╗чЦЧ 688198

数据更新至:

添加到对比分析

109.06 -1.44%

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

109.06
-1.44% -1.59
110.53
开盘价
111.5
最高价
108.11
最低价
1,961
成交量
数据更新至: 2025-03-25

技术指标

112.59
MA5 (5日均线)
114.39
MA10 (10日均线)
117.24
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
2025-03-25 110.53 111.5 108.11 109.06 -1.44% 1,961 21,384,465
2025-03-24 111.6 112.99 109.48 110.65 -0.85% 3,122 34,660,274
2025-03-21 114.8 115.28 110.74 111.6 -3% 3,970 44,709,219
2025-03-20 115.8 117.68 114.9 115.05 -1.32% 2,636 30,516,765
2025-03-19 117.81 118.44 115.39 116.59 -0.28% 1,927 22,624,340
2025-03-18 116.5 117.67 116.49 116.92 +0.36% 1,677 19,654,226
2025-03-17 116.5 117.8 115.9 116.5 +0.11% 1,667 19,442,956
2025-03-14 114.19 116.7 114.19 116.37 +1.24% 1,912 22,196,892
2025-03-13 116.6 116.9 114.02 114.94 -1.08% 2,941 33,939,155
2025-03-12 119.68 119.68 115.21 116.19 -2.11% 2,368 27,703,642
2025-03-11 118.01 119.51 117.39 118.69 -0.12% 2,210 26,203,078
2025-03-10 118.38 119.92 117.11 118.83 +0.41% 2,850 33,813,890
2025-03-07 120.8 120.8 116.88 118.35 -1.54% 3,738 44,188,306
2025-03-06 119.9 120.99 119.01 120.2 +0.25% 4,051 48,566,224
2025-03-05 121.4 121.4 119.12 119.9 -1% 3,684 44,277,346
2025-03-04 120.14 123.6 120 121.11 +0.17% 4,129 50,240,132
2025-03-03 118.8 124 118.6 120.9 +1.43% 6,023 73,412,333
2025-02-28 121.89 122.78 118.58 119.2 -2.21% 5,767 69,540,545
2025-02-27 118.23 122.8 118 121.89 0% 9,174 110,385,545
2025-02-26 114.05 122 113 121.89 +16.03% 12,581 148,911,004
2025-02-25 105.16 106.98 104.72 105.05 -0.36% 2,961 31,268,284
2025-02-24 105.94 106.69 104.54 105.43 -0.48% 3,301 34,815,087
2025-02-21 106.44 107.28 104.59 105.94 +0.13% 2,563 27,134,746
2025-02-20 105.17 106.98 104.6 105.8 +1.1% 2,155 22,793,209
2025-02-19 104.54 106.28 103.14 104.65 +1.08% 2,413 25,284,762
2025-02-18 104.95 106.04 103.23 103.53 -1.35% 2,155 22,559,972
2025-02-17 105.93 107.96 103.52 104.95 -0.89% 2,394 25,319,448
2025-02-14 103.89 106.5 103.89 105.89 +2.62% 2,899 30,573,983
2025-02-13 106.54 106.96 102.7 103.19 -3.24% 3,680 38,415,821
2025-02-12 106.87 108.5 104.6 106.64 +0.38% 3,097 32,660,864
2025-02-11 109 109 105.86 106.24 -1.74% 1,778 18,934,988
2025-02-10 107.02 108.68 105.82 108.12 +1.08% 2,139 22,995,574
2025-02-07 104.18 107.8 104.18 106.97 +1.68% 1,958 20,896,068
2025-02-06 105.46 105.85 103.58 105.2 +0.23% 2,137 22,372,283
2025-02-05 103.12 105.34 102.38 104.96 +1.78% 1,459 15,226,752
2025-01-27 103.5 104.48 101.81 103.12 +0.87% 1,886 19,510,200
2025-01-24 104.97 105.16 102 102.23 -2.26% 2,366 24,328,868
2025-01-23 106.69 107.98 104.5 104.59 -1.81% 1,942 20,574,947
2025-01-22 107.78 108.64 105.22 106.52 -1.17% 1,694 18,027,252
2025-01-21 109.39 110.31 107.26 107.78 -1.53% 1,753 19,064,797
2025-01-20 110 112.9 109.06 109.45 -0.6% 1,450 16,060,644
2025-01-17 109.55 111.36 109.55 110.11 +0.11% 1,249 13,810,451
2025-01-16 107.73 111.19 107.73 109.99 +2.1% 2,349 25,753,163
2025-01-15 111.44 111.44 107.54 107.73 -2.2% 1,079 11,743,932
2025-01-14 106.58 110.98 106.58 110.15 +2.82% 2,890 31,473,885
2025-01-13 107.95 108.64 106.52 107.13 +0.37% 1,294 13,931,162
2025-01-10 106.19 108.42 106.19 106.73 -0.25% 1,297 13,956,592
2025-01-09 106.23 108.73 106.23 107 +1.12% 1,816 19,542,367
2025-01-08 106.06 107 103.66 105.82 -0.19% 1,750 18,426,946
2025-01-07 106.89 107.55 104.98 106.02 -0.87% 1,516 16,103,262
2025-01-06 107.01 108.89 106 106.95 -0.06% 1,331 14,254,108
2025-01-03 106.88 110.38 105.56 107.01 +0.02% 2,206 23,925,235
2025-01-02 109 109.77 106.01 106.99 -1.85% 2,744 29,596,641
2024-12-31 111.62 111.62 109.01 109.01 -1.51% 1,933 21,226,761
2024-12-30 111.48 112.32 109.17 110.68 -0.83% 1,904 21,099,679
2024-12-27 111.02 113.16 110.01 111.61 +0.54% 2,170 24,275,636
2024-12-26 113 114.8 110.9 111.01 -2.11% 1,642 18,348,128
2024-12-25 111.81 113.77 110.03 113.4 +2.07% 2,058 23,034,619
2024-12-24 112.65 113.35 109.97 111.1 -1.34% 3,474 38,742,872
2024-12-23 116.43 117.24 112.61 112.61 -2.96% 2,860 32,683,564
2024-12-20 115.86 117.2 115.34 116.05 +1.34% 1,290 15,053,774
2024-12-19 115.32 116.19 114.52 114.52 -0.69% 1,237 14,270,407
2024-12-18 116.75 117 115.32 115.32 -0.16% 1,154 13,395,013
2024-12-17 117.51 117.86 115 115.5 -1.33% 1,582 18,393,273
2024-12-16 117.11 118 116.6 117.06 -0.37% 1,256 14,721,327
2024-12-13 118.31 119.4 116.26 117.5 -0.91% 3,643 42,799,117
2024-12-12 118.89 119.52 118.46 118.58 +0.12% 1,502 17,855,528
2024-12-11 121.99 121.99 118.21 118.44 -1.81% 2,589 30,911,810
2024-12-10 123.89 125 120.62 120.62 +0.11% 2,780 34,037,705
2024-12-09 121 121.94 119.29 120.49 +0.27% 1,990 24,005,673
2024-12-06 118.22 120.8 118.22 120.17 +0.96% 2,364 28,320,596
2024-12-05 118.74 119.8 117.92 119.03 +0.24% 1,926 22,905,864
2024-12-04 118.99 119.49 117.98 118.75 +0.03% 2,005 23,784,927
2024-12-03 118.93 120.48 118.32 118.72 -0.31% 1,913 22,786,491
2024-12-02 120.98 121.76 118.88 119.09 -0.56% 2,046 24,514,190
2024-11-29 118.72 121.79 118.21 119.76 +0.88% 1,974 23,731,187
2024-11-28 118.46 120.42 118 118.72 -1.16% 1,635 19,463,314
2024-11-27 117.53 121 115.58 120.11 +2.98% 2,763 32,908,950
2024-11-26 117.08 119.88 116.12 116.63 -0.74% 1,570 18,491,745
2024-11-25 116.5 119.08 116.03 117.5 +0.95% 1,853 21,817,267
2024-11-22 121.98 122.32 116 116.39 -4.22% 3,453 40,995,733
2024-11-21 121.68 123.76 120.7 121.52 -0.55% 1,759 21,449,156
2024-11-20 118.02 124.88 117.67 122.19 +4.37% 4,415 54,071,427
2024-11-19 116.21 118.6 116.21 117.07 +0.85% 1,896 22,264,028
2024-11-18 118 120.15 115.5 116.08 -0.81% 3,258 38,206,566
2024-11-15 119.58 120.6 117.01 117.03 -2.48% 3,281 38,936,527
2024-11-14 124.78 125.89 120 120 -3.83% 4,102 50,180,747
2024-11-13 126.67 127.98 123.62 124.78 -1.49% 3,309 41,519,927
2024-11-12 126.7 132 126.1 126.67 +0.63% 5,822 74,836,325
2024-11-11 125.38 127.33 121.65 125.88 +0.4% 3,947 49,586,762
2024-11-08 125.8 129.68 124.52 125.38 +0.84% 4,395 55,777,103
2024-11-07 119.92 124.88 119.77 124.33 +2.23% 3,038 37,423,460
2024-11-06 122.83 123.9 120.82 121.62 -0.82% 3,089 37,759,074
2024-11-05 119.88 123.48 118.04 122.62 +2.7% 5,332 64,432,919
2024-11-04 117.65 120.85 117.65 119.4 +0.13% 2,159 25,719,604
2024-11-01 119.68 121.79 118.58 119.25 -0.33% 2,565 30,842,880
2024-10-31 120.82 122.41 119 119.65 -0.97% 2,701 32,466,049
2024-10-30 122 122.98 118.23 120.82 -1.63% 4,405 52,977,064
2024-10-29 126.68 127.6 122.61 122.82 -2.99% 4,016 50,097,119
2024-10-28 127.35 128.6 125.08 126.6 -0.6% 2,755 34,957,833
2024-10-25 127.37 128.5 125.09 127.37 +0.54% 2,694 34,140,834
2024-10-24 127.66 128.98 126.22 126.68 -0.41% 2,471 31,505,169
2024-10-23 127 128.64 125.56 127.2 +0.32% 3,201 40,823,327
2024-10-22 130.13 130.57 126 126.8 -3.1% 4,997 63,945,687
2024-10-21 132.16 135 129.4 130.85 -1.79% 7,169 94,349,413
2024-10-18 123.14 138.48 121.52 133.24 +8.33% 10,815 140,058,260
2024-10-17 121.38 126.54 121.38 122.99 -0.09% 4,206 52,408,507
2024-10-16 122.5 123.9 118.05 123.1 +1.67% 5,436 66,031,923
2024-10-15 125.28 127.97 120 121.08 -4.56% 6,768 84,077,998
2024-10-14 122.75 128.8 117.61 126.87 +3.36% 8,933 109,896,494
2024-10-11 136.26 137.99 120.88 122.75 -12.94% 10,916 139,039,606
2024-10-10 150.09 157.6 141 141 -9.9% 14,105 207,455,729
2024-10-09 166 166 146.1 156.5 +12.44% 32,386 513,932,078
2024-10-08 139.18 139.18 139.18 139.18 +20% 1,662 23,134,082
2024-09-30 104.97 116 104.97 115.98 +11.81% 6,553 74,075,623
2024-09-27 102.9 104 100.12 103.73 +3.07% 1,670 17,188,875
2024-09-26 97.64 100.99 96.98 100.64 +2.26% 1,319 13,015,052
2024-09-25 98.9 103.94 98 98.42 0% 1,630 16,182,270
2024-09-24 96.68 99 95.63 98.42 +2.52% 1,962 19,178,974
2024-09-23 96.36 96.62 95.57 96 +0.31% 537 5,155,485
2024-09-20 98.06 98.06 95.51 95.7 -1.73% 1,695 16,351,848
2024-09-19 96 98.04 96 97.38 +0.32% 1,094 10,670,877
2024-09-18 96.99 98.51 96.26 97.07 +1.04% 1,141 11,125,838
2024-09-13 96.5 96.6 94.6 96.07 +0.37% 1,498 14,357,451
2024-09-12 95.5 96.99 95.49 95.72 -0.23% 802 7,722,633
2024-09-11 96.69 98.36 95.4 95.94 -0.78% 1,322 12,738,516
2024-09-10 96.78 97.79 94.99 96.69 -0.09% 1,385 13,343,864
2024-09-09 96.78 98.18 96.78 96.78 -1.06% 799 7,784,976
2024-09-06 98.87 98.87 95.9 97.82 -0.43% 1,068 10,423,065
2024-09-05 98.02 98.68 97.21 98.24 +0.22% 789 7,724,784
2024-09-04 96.04 99 95.2 98.02 +1.54% 1,144 11,162,373
2024-09-03 97.1 97.1 95.64 96.53 -0.25% 888 8,569,450
2024-09-02 98.92 99.27 96.7 96.77 -1.96% 960 9,364,775
2024-08-30 98.5 99.7 98.5 98.7 -0.18% 907 8,968,162
2024-08-29 98.04 99.79 98.04 98.88 -0.11% 798 7,900,815
2024-08-28 99.8 99.8 97.92 98.99 +0.11% 600 5,916,339
2024-08-27 96.92 99.35 96.92 98.88 +0.65% 814 8,025,658
2024-08-26 97.98 99.88 96.5 98.24 +1.1% 1,200 11,771,919
2024-08-23 96.31 99.23 95.53 97.17 +2.31% 1,385 13,556,958
2024-08-22 96.3 96.78 92.86 94.98 +1.06% 1,352 12,862,809
2024-08-21 92.68 97 92.68 93.98 -0.02% 1,531 14,558,738
2024-08-20 97.01 97.48 92.55 94 -3.56% 2,577 24,243,292
2024-08-19 97.25 98.57 96.78 97.47 -0.46% 791 7,713,064
2024-08-16 97 98.1 96.67 97.92 +0.32% 441 4,301,701
2024-08-15 96.8 98.16 96.29 97.61 +0.92% 763 7,438,868
2024-08-14 97.98 98 96 96.72 -0.34% 727 7,045,043
2024-08-13 96.04 97.72 95.66 97.05 +0.53% 556 5,364,517
2024-08-12 95.62 97.15 95.55 96.54 +0.25% 817 7,870,684
2024-08-09 98.47 99.09 96.05 96.3 -1.46% 1,602 15,468,034
2024-08-08 98.49 99.06 97.5 97.73 -0.91% 1,741 17,064,007
2024-08-07 99.6 99.88 98.13 98.63 -1.7% 1,406 13,898,617
2024-08-06 100.13 101.1 99.02 100.34 +1.31% 1,775 17,752,380
2024-08-05 99.63 101.63 98.24 99.04 -1.14% 1,652 16,444,126
2024-08-02 99.83 101.3 99.36 100.18 +0.18% 1,255 12,591,744
2024-08-01 103.3 103.52 98.99 100 -2.05% 1,973 19,767,590
2024-07-31 99.66 102.5 99.41 102.09 +1.62% 1,156 11,740,322
2024-07-30 98.03 100.88 98.03 100.46 +1.96% 1,300 12,987,201
2024-07-29 98.89 98.93 96.03 98.53 -0.07% 1,478 14,432,568
2024-07-26 98.5 99.89 97.55 98.6 -0.63% 1,140 11,224,167
2024-07-25 99.5 101.19 99.04 99.23 -0.66% 1,116 11,151,914
2024-07-24 98.6 101.83 98.6 99.89 -0.08% 1,591 15,955,161
2024-07-23 101.02 101.5 99.28 99.97 -2.06% 2,242 22,480,987
2024-07-22 103.16 103.16 100.66 102.07 -0.91% 1,379 14,011,872
2024-07-19 103.36 103.97 102.56 103.01 -0.01% 1,427 14,717,655
2024-07-18 101.44 103.38 100.36 103.02 +1.2% 1,857 19,027,008
2024-07-17 101.1 102.45 100 101.8 +0.75% 1,100 11,130,965
2024-07-16 100.19 101.9 100.09 101.04 +1.1% 1,480 14,964,503
2024-07-15 100.83 101.9 98.66 99.94 -1.71% 1,696 16,947,889
2024-07-12 100.7 102.52 100.08 101.68 +0.18% 1,105 11,195,668
2024-07-11 99.88 101.88 99.13 101.5 +2.73% 1,709 17,182,027
2024-07-10 98.32 102.36 98.32 98.8 0% 1,637 16,362,136
2024-07-09 98.07 100.11 97.77 98.8 +0.07% 1,463 14,522,865
2024-07-08 102.58 103.15 96.81 98.73 -4.31% 2,412 23,965,214
2024-07-05 100.05 103.93 99.85 103.18 +3.12% 2,255 22,966,228
2024-07-04 100.93 100.93 99.68 100.06 +0.06% 665 6,659,907
2024-07-03 100.69 101.43 99.49 100 -0.36% 1,334 13,394,302
2024-07-02 101.04 102.44 99.91 100.36 -0.66% 1,243 12,468,471
2024-07-01 101.31 102.18 100.01 101.03 -0.45% 1,561 15,732,914
2024-06-28 103.72 104.86 101.03 101.49 -2.6% 1,955 20,036,258
2024-06-27 103.28 104.74 101.41 104.2 +0.89% 2,085 21,540,056
2024-06-26 102.24 104.56 102.23 103.28 -0.39% 1,432 14,792,918
2024-06-25 102.53 105.45 100.4 103.68 +2.11% 2,630 27,250,439
2024-06-24 102.49 103.92 99 101.54 -0.93% 2,694 27,182,270
2024-06-21 101.8 103.5 101.5 102.49 +0.23% 927 9,520,348
2024-06-20 102.44 104.32 101.56 102.25 +0.61% 1,785 18,364,269
2024-06-19 103.72 103.94 100.2 101.63 -1.36% 3,208 32,665,192
2024-06-18 104.31 105.79 103.02 103.03 -1.88% 1,550 16,123,049
2024-06-17 104.78 105.58 102.51 105 +0.09% 3,070 31,939,274
2024-06-14 106.5 107.44 104.02 104.91 -2.25% 6,844 72,248,418
2024-06-13 104.57 110 104.2 107.32 +1.78% 3,497 37,327,414
2024-06-12 106.06 108.52 104.38 105.44 -1.48% 2,749 29,109,181
2024-06-11 106.8 107.34 104 107.02 -0.81% 2,627 27,851,407
2024-06-07 110.37 110.38 106.1 107.89 -0.89% 1,617 17,496,947
2024-06-06 108.76 109.98 108.38 108.86 +0.18% 1,335 14,567,017
2024-06-05 108.07 110 108.07 108.66 -0.84% 1,837 20,026,463
2024-06-04 110.81 111.82 108.98 109.58 -1.47% 1,611 17,703,624
2024-06-03 110.2 112.5 110.12 111.21 -0.45% 1,247 13,883,759
2024-05-31 110.33 112.54 109.88 111.71 +1.16% 1,989 22,119,934
2024-05-30 113 113 109.58 110.43 -1.58% 1,331 14,729,355
2024-05-29 106.78 112.68 106.44 112.2 +5.81% 3,418 37,603,275
2024-05-28 108.24 108.24 105.68 106.04 -2.47% 1,318 14,043,966
2024-05-27 107.7 109.16 107.21 108.72 -0.41% 2,068 22,367,886
2024-05-24 109.56 110.59 109 109.17 -0.21% 1,099 12,033,338
2024-05-23 109.67 110.65 108.85 109.4 -1.65% 1,211 13,254,338
2024-05-22 111.85 112.85 108.7 111.23 +0.34% 1,423 15,725,461
2024-05-21 110.8 111.42 109 110.85 -0.09% 1,781 19,621,367
2024-05-20 109.39 111.6 109.26 110.95 +1.07% 2,222 24,560,449
2024-05-17 107.33 110.66 107 109.78 +1.7% 2,532 27,571,178
2024-05-16 110.2 110.5 107.3 107.94 -1.44% 1,493 16,273,103
2024-05-15 112 112 109.09 109.52 -2.03% 1,372 15,101,035
2024-05-14 113.66 115.96 111.78 111.79 -1.98% 2,449 27,794,824
2024-05-13 115 115.98 112.99 114.05 -0.97% 1,910 21,819,873
2024-05-10 120.81 121 114.86 115.17 -3.33% 3,491 40,671,232
2024-05-09 117.03 119.88 117.03 119.14 +1.32% 1,344 15,978,428
2024-05-08 118.9 119.5 117.12 117.59 -0.9% 1,414 16,707,437
2024-05-07 121.64 122.06 118.3 118.66 -2.06% 2,389 28,547,271
2024-05-06 119.41 125 119.01 121.15 +2.48% 3,158 38,448,519
2024-04-30 117.49 120.01 117.15 118.22 -0.28% 2,138 25,431,428
2024-04-29 113.6 118.88 113.06 118.55 +4.3% 3,016 35,155,899
2024-04-26 109.54 113.87 109.54 113.66 +3.68% 2,371 26,550,862
2024-04-25 112.94 112.94 109.22 109.63 -1.88% 1,526 16,844,908
2024-04-24 105.51 112.22 105.51 111.73 +4.05% 2,934 32,216,257
2024-04-23 108.46 109.73 105.11 107.38 -3.45% 3,012 32,207,334
2024-04-22 108.03 112.01 107.25 111.22 +2.98% 2,901 32,075,406
2024-04-19 104.5 109.67 104.4 108 +3.35% 2,570 27,465,506
2024-04-18 106.4 108.48 104.5 104.5 -1.84% 2,083 22,180,314
2024-04-17 106.52 107.94 105.02 106.46 -0.05% 2,379 25,326,206
2024-04-16 108.34 109.92 106.51 106.51 -1.69% 2,172 23,542,401
2024-04-15 107.82 110.99 107.08 108.34 +1.25% 2,082 22,700,458
2024-04-12 107.37 109.24 107 107 -1.02% 1,180 12,751,269
2024-04-11 109.45 110.35 108.1 108.1 -0.9% 1,478 16,138,320
2024-04-10 112.52 112.52 108.66 109.08 -1.72% 1,912 20,981,636
2024-04-09 107.02 111.74 105.2 110.99 +3.84% 2,930 31,785,820
2024-04-08 111.98 112.7 106.32 106.89 -5.43% 3,658 39,812,672
2024-04-03 111.33 113.89 110.29 113.03 +1.55% 2,052 23,059,714
2024-04-02 113.95 113.95 110.57 111.3 -1.29% 1,738 19,398,476
2024-04-01 109.98 114.43 109.98 112.76 +2.78% 2,540 28,582,841
2024-03-29 110.7 112.98 108.91 109.71 -0.41% 3,263 36,256,083
2024-03-28 110.5 110.89 108.35 110.16 +0.05% 3,585 39,305,610
2024-03-27 113.75 114.65 110.1 110.1 -3.19% 3,790 42,375,581
2024-03-26 116.24 116.24 113.5 113.73 -0.91% 1,543 17,643,602
2024-03-25 114.11 116.63 114.02 114.77 -0.63% 1,699 19,626,993
2024-03-22 113.48 117.13 113.48 115.5 +0.36% 2,904 33,452,301
2024-03-21 117.11 117.67 114.88 115.09 -2.37% 2,693 31,221,575
2024-03-20 118.65 119.48 116.03 117.88 -1.77% 4,292 50,313,040
2024-03-19 121.27 122.28 117.52 120 -1.49% 5,721 68,162,025
2024-03-18 121.51 123 119.52 121.81 +0.26% 3,535 42,854,610
2024-03-15 121.11 123.47 119.67 121.49 -0.12% 4,031 48,854,991
2024-03-14 124.5 125.98 121.08 121.63 -0.65% 2,398 29,447,541
2024-03-13 121.76 123.38 121 122.42 +0.55% 1,727 21,050,699
2024-03-12 124.8 125.41 121.14 121.75 -2.12% 3,225 39,649,342
2024-03-11 121.72 124.51 121.7 124.39 +2.13% 1,790 22,078,747
2024-03-08 124.34 124.89 121.02 121.8 -1.25% 2,369 28,932,460
2024-03-07 127.51 127.51 123.01 123.34 -2.84% 2,140 26,772,079
2024-03-06 126 129.46 125.26 126.94 +0.84% 2,835 36,010,081
2024-03-05 125.69 126.78 124.14 125.88 +0.3% 2,112 26,559,993
2024-03-04 124.15 126.84 123.79 125.5 +0.64% 2,438 30,571,673
2024-03-01 126 126.52 122.52 124.7 -0.15% 4,098 50,999,732
2024-02-29 124.14 125.6 122.28 124.89 +1.64% 2,202 27,260,363
2024-02-28 126.06 127.85 121.02 122.87 -2.33% 5,471 67,983,865
2024-02-27 124.7 125.9 123.02 125.8 +0.8% 2,510 31,202,657
2024-02-26 123.75 125.43 122.22 124.8 +0.73% 2,425 30,053,888
2024-02-23 124.24 124.45 121.01 123.9 +0.73% 3,332 40,735,292
2024-02-22 121.96 124.5 120.02 123 +0.82% 2,917 35,552,624
2024-02-21 121.03 124.55 120.02 122 -0.27% 3,251 39,860,289
2024-02-20 122.57 127.31 121.66 122.33 -1.59% 4,800 59,758,011
2024-02-19 128.66 128.88 120.03 124.31 -3.11% 7,361 90,519,795
2024-02-08 125.04 133 123.08 128.3 +2.23% 8,239 106,324,577
2024-02-07 121.01 130.45 121 125.5 +3.72% 6,447 81,280,158
2024-02-06 104.64 121.59 103.29 121 +14.5% 6,734 76,904,929
2024-02-05 104.52 107.84 101.51 105.68 -0.3% 6,159 65,080,941
2024-02-02 103.8 106.9 100.02 106 +0.95% 3,402 35,359,631
2024-02-01 102.54 107.59 101.04 105 +0.96% 2,989 31,132,662
2024-01-31 103.34 104.98 99.3 104 +0.51% 3,072 31,393,006
2024-01-30 101.32 105.88 100.52 103.47 +0.76% 3,571 36,963,903
2024-01-29 106.74 109.12 102.61 102.69 -3.12% 3,260 34,323,135
2024-01-26 113.85 114.67 105.56 106 -8.2% 3,424 37,391,627
2024-01-25 107 115.82 104.74 115.47 +9.31% 3,571 39,936,868
2024-01-24 107.33 108 102.03 105.64 -0.39% 3,905 40,963,711
2024-01-23 103.51 108.2 100.49 106.05 +2.45% 2,893 30,183,920
2024-01-22 109.75 110.33 102.03 103.51 -6.01% 2,485 26,288,875
2024-01-19 107.71 112.66 106.35 110.13 +1.88% 3,360 36,971,475
2024-01-18 105.81 108.66 104 108.1 +0.74% 3,298 35,032,878
2024-01-17 110.28 110.9 107.31 107.31 -3.97% 2,824 30,750,969
2024-01-16 111.38 112.18 109.03 111.75 +1.74% 2,378 26,404,800
2024-01-15 111.77 111.77 108.51 109.84 -1.81% 2,372 26,132,980
2024-01-12 110.26 114.84 110.26 111.87 +0.31% 2,574 29,185,640
2024-01-11 111.14 112.8 110.76 111.52 +0.02% 1,713 19,174,942
2024-01-10 110.08 112.4 108.31 111.5 -0.13% 1,960 21,806,665
2024-01-09 115 115 110 111.64 -1.57% 2,880 32,216,731
2024-01-08 116.59 116.59 112.72 113.42 -2.46% 2,141 24,404,610
2024-01-05 121.66 122.58 116.02 116.28 -3.95% 2,636 31,130,859
2024-01-04 120.22 121.8 119.2 121.06 +0.22% 1,510 18,174,909
2024-01-03 122.1 123.13 120.2 120.79 -1.31% 1,544 18,710,748
2024-01-02 125.44 125.44 120.91 122.39 -1.72% 2,653 32,446,287

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

шМ╢шК▒шВбф╗╜ 603615

2023年全年

ф╕нш┤ЭщАЪф┐б 603220

近半年

ч║╜хиБшВбф╗╜ 603699

2023年全年

хЖЕшТЩхНОчФ╡ 600863

2024年一季度

ц▒ЗщАЪщЫЖхЫв 603176

2023年全年

ц│░цЮЧчФЯчЙй 300813

2024年至今

щУБщ╛ЩчЙйц╡Б 600125

近期数据

ф╕нхоЙчзС 600654

近半年

шНгхоЙхЬ░ф║з 000517

近三个月

щЩЕхНОщЫЖхЫв 601718

2024年至今

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
光伏产业
军工

ф╕ншИкщлШчзС (600862)

近半年
半导体

хглхЕ░х╛о (600460)

2024年一季度
元宇宙
储能电池

цМпхНОчзСцКА (000733)

2023年全年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月

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