хНОх│░ц╡ЛцОз 688200

数据更新至:

添加到对比分析

144.73 -1.25%

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

144.73
-1.25% -1.83
147
开盘价
148.54
最高价
142
最低价
10,227
成交量
数据更新至: 2025-03-25

技术指标

143.82
MA5 (5日均线)
145.47
MA10 (10日均线)
147.44
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
2025-03-25 147 148.54 142 144.73 -1.25% 10,227 148,173,054
2025-03-24 141.8 146.98 140.83 146.56 +3.94% 20,345 294,618,633
2025-03-21 141.55 142.98 139.05 141 -0.75% 14,003 196,701,058
2025-03-20 144.23 145.56 141.8 142.07 -1.84% 8,612 123,632,540
2025-03-19 143 147.2 142 144.73 +1.21% 12,677 183,476,393
2025-03-18 148.75 148.75 142.83 143 -2.99% 12,345 179,155,748
2025-03-17 150.15 151.8 145.33 147.4 -0.55% 15,766 232,278,005
2025-03-14 144.43 149.49 142.6 148.22 +2.89% 22,974 338,490,050
2025-03-13 151.81 152.65 142.51 144.05 -5.8% 27,860 406,665,326
2025-03-12 153.29 155.5 151.88 152.92 -0.24% 12,907 197,978,321
2025-03-11 155.22 158.78 152 153.29 -2.52% 14,538 224,295,981
2025-03-10 155 158.58 152.18 157.25 +1.14% 13,959 218,497,861
2025-03-07 156.53 160.46 153.98 155.48 -1.28% 18,966 296,409,225
2025-03-06 161.29 164.32 155.2 157.5 +0.38% 30,432 485,908,696
2025-03-05 145.56 161.62 145.56 156.9 +5.27% 34,812 539,258,316
2025-03-04 140 149.56 135.94 149.04 +5.43% 30,575 437,646,930
2025-03-03 141 144.87 139.81 141.36 -0.1% 20,062 284,808,429
2025-02-28 141.42 148.8 141 141.5 -0.73% 25,824 372,604,873
2025-02-27 139.05 144.5 137.51 142.54 +2.41% 28,309 400,520,410
2025-02-26 139.59 143.8 138.5 139.19 -1.28% 23,160 325,575,591
2025-02-25 135.03 143.28 135.03 141 +2.62% 30,150 421,990,253
2025-02-24 131 139.89 130.6 137.4 +4.97% 32,347 441,514,467
2025-02-21 130.84 132.65 127.8 130.89 +0.44% 24,753 323,754,749
2025-02-20 129.28 131.4 126.28 130.32 +0.78% 27,594 358,316,541
2025-02-19 118.02 129.5 118.02 129.31 +9.13% 35,814 448,813,634
2025-02-18 120.57 124.51 117.72 118.49 -1.73% 22,798 275,048,920
2025-02-17 120.95 122.28 119 120.57 -0.51% 19,982 240,223,161
2025-02-14 122.39 123.31 119.24 121.19 -1.44% 17,019 205,897,882
2025-02-13 123.39 125.07 121.2 122.96 -1.25% 21,662 266,493,391
2025-02-12 120.3 125.65 120.27 124.52 +3.1% 25,405 313,405,353
2025-02-11 118.56 123.96 116.11 120.78 +1.85% 31,864 381,509,870
2025-02-10 126.89 127.01 117.88 118.59 -5.97% 40,124 480,609,948
2025-02-07 124.05 129.38 123.08 126.12 +1.01% 24,114 304,052,579
2025-02-06 122 125.48 119.26 124.86 +2.16% 30,570 374,936,536
2025-02-05 127 131.52 121.9 122.22 -3% 29,007 364,797,754
2025-01-27 125.5 129 125.02 126 -0.4% 12,956 164,530,244
2025-01-24 125.64 129.33 125.5 126.5 +0.26% 19,953 253,691,392
2025-01-23 128.79 130.32 125.59 126.17 -2.03% 20,015 255,918,279
2025-01-22 127.1 130.3 126.58 128.79 +1.01% 20,795 266,379,067
2025-01-21 125 127.7 122.34 127.5 +1.45% 26,750 335,330,540
2025-01-20 124.91 128.88 123.8 125.68 +1.06% 31,800 402,194,290
2025-01-17 117.03 125.66 117 124.36 +5.41% 37,533 458,485,153
2025-01-16 118.38 122 116.5 117.98 +0.06% 22,221 264,578,397
2025-01-15 118.96 120 116.21 117.91 -1.36% 22,676 267,688,411
2025-01-14 116 120.98 115.01 119.53 +3.04% 32,068 379,841,502
2025-01-13 115 119.99 114.76 116 -2.08% 31,581 368,453,608
2025-01-10 115.21 124.2 114.69 118.46 +2.42% 56,209 675,233,426
2025-01-09 109.3 119.01 109.3 115.66 +5.67% 56,188 650,830,316
2025-01-08 104.1 111 101.6 109.45 +5.05% 45,774 488,510,330
2025-01-07 107.77 108.58 103.28 104.19 -1.95% 39,088 412,048,381
2025-01-06 103.96 108.62 102.68 106.26 +4.07% 36,515 387,901,129
2025-01-03 102.02 105.78 100.74 102.1 +0.1% 21,924 226,233,150
2025-01-02 104 106.3 100 102 -2.39% 31,152 321,321,943
2024-12-31 105.13 107.78 104 104.5 +0.39% 31,619 333,355,902
2024-12-30 102.6 108.43 101.1 104.09 +1.5% 36,241 380,255,403
2024-12-27 103.57 104.68 101.95 102.55 -0.49% 23,553 243,112,241
2024-12-26 101.88 103.65 101.05 103.05 +1.01% 20,520 210,868,005
2024-12-25 104.55 104.58 100.52 102.02 -2.23% 17,963 183,458,154
2024-12-24 105.6 105.6 102 104.35 +0.07% 18,008 186,854,537
2024-12-23 106.77 108.18 103.75 104.28 -2.35% 20,225 214,426,879
2024-12-20 104.8 108.8 104.22 106.79 +2.27% 21,445 228,879,840
2024-12-19 103 104.7 102.48 104.42 +0.09% 12,895 133,605,033
2024-12-18 102.29 106.15 101.3 104.33 +2.52% 17,367 180,543,852
2024-12-17 104.72 104.98 101.41 101.77 -2.24% 17,677 181,982,236
2024-12-16 104.8 105.83 102.18 104.1 -0.95% 23,470 242,998,021
2024-12-13 107.6 107.85 103.57 105.1 -3% 41,814 440,412,731
2024-12-12 109.41 109.88 107.8 108.35 -0.66% 18,786 203,846,710
2024-12-11 109.18 110.99 108.21 109.07 -0.55% 14,378 157,194,943
2024-12-10 112.86 114 109.25 109.67 +1.6% 18,137 202,274,353
2024-12-09 109.62 110.89 107.31 107.94 -2.23% 12,357 134,572,888
2024-12-06 109.39 111.85 107.02 110.4 +1.06% 20,288 222,018,063
2024-12-05 109.75 110.99 109 109.24 -1.1% 17,092 187,655,335
2024-12-04 113.55 115 109.4 110.46 -0.54% 14,622 164,403,199
2024-12-03 115.01 116.23 108.88 111.06 -3.93% 22,218 246,289,495
2024-12-02 115.63 117.6 114.75 115.6 -0.02% 14,015 162,361,046
2024-11-29 111.05 117.5 110.12 115.62 +3.88% 14,759 168,922,604
2024-11-28 114 114.6 111.01 111.3 -1.81% 12,328 138,719,375
2024-11-27 111.13 113.35 107.21 113.35 +1.61% 15,215 168,395,794
2024-11-26 109.73 111.55 107.72 111.55 +1.7% 13,806 152,573,290
2024-11-25 110.2 111.91 107.3 109.69 -0.44% 12,560 137,658,970
2024-11-22 117.6 118.79 110.17 110.17 -6.39% 18,990 217,298,797
2024-11-21 117.6 120.46 116 117.69 +0.08% 12,868 152,422,676
2024-11-20 118.16 119.52 116.58 117.6 -0.99% 12,571 148,359,133
2024-11-19 116.32 118.86 114 118.77 +2.88% 16,275 190,031,434
2024-11-18 115.76 118.41 113.38 115.45 -0.86% 18,231 211,348,557
2024-11-15 120.3 121.8 116.18 116.45 -3.2% 17,747 210,087,773
2024-11-14 126.77 128.47 120.25 120.3 -5.92% 23,462 290,545,006
2024-11-13 128.09 132.2 126 127.87 -2.31% 20,249 260,796,561
2024-11-12 135.82 135.82 128.53 130.89 -3.43% 28,171 369,691,833
2024-11-11 129.4 139.02 129.2 135.54 +6.56% 35,394 473,442,331
2024-11-08 123 136.72 121.78 127.2 +5.08% 41,651 537,421,258
2024-11-07 119.18 123.88 118.26 121.05 +0.04% 21,302 256,427,751
2024-11-06 119.6 123.29 117.58 121 +2.54% 25,906 312,313,039
2024-11-05 113.34 119.58 111.21 118 +4.1% 27,812 323,896,506
2024-11-04 112.65 117.5 112 113.35 +0.59% 19,495 222,441,440
2024-11-01 118.55 119.27 112.69 112.69 -6% 21,103 242,840,586
2024-10-31 114 120.98 112.8 119.88 +4.23% 28,614 338,441,748
2024-10-30 111.31 116.24 110.52 115.02 +2.24% 21,864 248,191,960
2024-10-29 112.39 120.91 112 112.5 +2.34% 38,299 444,655,699
2024-10-28 111.22 111.8 107.07 109.93 -1.12% 17,659 192,218,315
2024-10-25 110 114.01 109.5 111.18 +0.16% 17,885 200,314,323
2024-10-24 110.71 114.95 109.49 111 +0.28% 17,661 197,650,715
2024-10-23 111.09 113.39 109.18 110.69 -0.1% 15,209 168,596,808
2024-10-22 114 114.99 109 110.8 -4.04% 23,232 258,930,620
2024-10-21 117 123.3 112.53 115.46 +1.41% 35,450 416,632,200
2024-10-18 103.1 119.77 102.55 113.85 +10.88% 29,105 324,149,782
2024-10-17 105.55 106.25 102.47 102.68 -1.36% 12,055 126,482,811
2024-10-16 104.18 111.6 103.91 104.1 -3.16% 13,320 140,162,720
2024-10-15 111.89 113.45 107.37 107.5 -3.67% 13,065 144,012,123
2024-10-14 111.09 112.99 103.2 111.6 +4.74% 21,027 227,953,324
2024-10-11 115.5 118.1 105.1 106.55 -9.79% 23,814 260,846,951
2024-10-10 117.18 123.99 115 118.11 -1.17% 34,511 414,172,551
2024-10-09 125.65 135 116.3 119.51 -7.79% 53,811 680,330,986
2024-10-08 129.6 129.6 122.4 129.6 +20% 45,876 586,394,101
2024-09-30 97.81 109 95.6 108 +15.51% 29,818 307,232,055
2024-09-27 89.5 94 86.06 93.5 +9.27% 9,329 83,837,893
2024-09-26 81.87 85.7 81.21 85.57 +4.57% 11,654 97,066,604
2024-09-25 86.81 86.81 81.5 81.83 -2.91% 14,673 123,132,117
2024-09-24 77 84.41 76.59 84.28 +10.84% 17,073 137,615,294
2024-09-23 76.29 77.35 75.5 76.04 -0.45% 4,408 33,649,868
2024-09-20 78 78.3 76.01 76.38 -1.58% 5,093 39,133,743
2024-09-19 77.69 78.77 76.28 77.61 +0.31% 6,052 46,925,144
2024-09-18 78.55 78.99 75.75 77.37 -0.67% 6,138 47,270,526
2024-09-13 78.77 79.8 77.89 77.89 -1.31% 6,264 49,316,324
2024-09-12 78.34 82.2 78.34 78.92 +0.54% 8,795 70,395,827
2024-09-11 78.5 79.6 77.8 78.5 -0.47% 8,754 68,775,406
2024-09-10 79.66 80.61 77.15 78.87 -1.26% 10,852 85,169,476
2024-09-09 80.16 82.41 78.86 79.88 -1.69% 11,273 90,174,154
2024-09-06 85.85 85.85 81.2 81.25 -3.96% 6,076 50,307,293
2024-09-05 84.39 85.8 83.2 84.6 +0.71% 10,413 88,036,284
2024-09-04 83.01 85.9 82.44 84 +0.06% 6,369 53,778,967
2024-09-03 84.02 85.99 83.5 83.95 -0.36% 7,148 60,429,269
2024-09-02 86.2 87 84.09 84.25 -3.29% 11,482 97,919,379
2024-08-30 83.04 88.87 83.04 87.12 +2.25% 12,558 109,932,089
2024-08-29 83.9 86.46 82.73 85.2 +1.43% 7,273 61,892,112
2024-08-28 82.5 85.88 82.03 84 +1.82% 10,795 91,038,729
2024-08-27 84 84 80.62 82.5 +3.5% 14,426 119,231,961
2024-08-26 80.56 82.2 77.76 79.71 -0.91% 11,146 88,424,508
2024-08-23 79.41 81.4 78.94 80.44 +1.76% 8,222 66,070,342
2024-08-22 79.83 81.49 78.77 79.05 -1.08% 5,989 48,101,942
2024-08-21 79.18 80.88 79.18 79.91 +0.04% 4,121 33,040,140
2024-08-20 81.11 82 79.52 79.88 -1.52% 6,665 53,435,638
2024-08-19 81.23 83.3 80.41 81.11 -0.34% 6,981 57,136,958
2024-08-16 83.09 83.62 81.35 81.39 -2.05% 8,841 72,758,438
2024-08-15 82.81 85.11 82 83.09 +0.22% 6,295 52,528,622
2024-08-14 85.08 85.18 82.7 82.91 -2.11% 5,525 46,072,412
2024-08-13 86.07 86.98 83.37 84.7 -1.59% 9,950 84,480,456
2024-08-12 87.72 88.66 85.7 86.07 -2.6% 4,946 42,881,561
2024-08-09 91 91.68 88 88.37 -1.64% 6,030 53,762,983
2024-08-08 87.3 92.78 86.01 89.84 +2.34% 8,134 73,037,241
2024-08-07 90 90.26 87.62 87.79 -1.48% 3,664 32,391,077
2024-08-06 87.49 89.4 86.77 89.11 +3.04% 6,529 57,548,389
2024-08-05 89.15 90.37 86.48 86.48 -2.94% 9,097 80,179,245
2024-08-02 94.8 95.6 89.1 89.1 -6.55% 11,867 109,031,845
2024-08-01 94.8 97.6 92.52 95.35 +2.31% 10,661 101,527,503
2024-07-31 85.89 93.45 85.11 93.2 +8.5% 12,695 114,778,497
2024-07-30 87.5 88.28 85.02 85.9 -2.23% 9,284 80,071,732
2024-07-29 89.01 90.48 87.5 87.86 -1.61% 4,591 40,786,787
2024-07-26 89.7 90.7 88.08 89.3 -0.45% 5,688 50,782,788
2024-07-25 88.5 90.79 88.22 89.7 -0.33% 5,442 48,557,084
2024-07-24 92.49 93.07 89.3 90 -2.81% 10,275 93,676,950
2024-07-23 99.15 99.5 92.5 92.6 -6.4% 9,345 89,351,908
2024-07-22 99.99 101.99 98.93 98.93 -0.57% 8,442 84,464,840
2024-07-19 96.8 100.99 96.7 99.5 +1.95% 10,535 104,566,666
2024-07-18 97.66 99.37 96.2 97.6 -1.26% 9,536 92,861,839
2024-07-17 95.19 100 94.6 98.85 +3.71% 15,028 147,656,534
2024-07-16 94.51 96.5 92.19 95.31 +0.86% 8,604 81,222,599
2024-07-15 94.5 97.51 94 94.5 -0.84% 6,982 66,718,753
2024-07-12 92.34 95.83 91 95.3 +2.55% 10,139 95,534,406
2024-07-11 92.98 95.58 91.31 92.93 +1.25% 13,862 129,077,744
2024-07-10 91.75 93.3 91.08 91.78 -0.24% 6,486 59,791,282
2024-07-09 87.64 93.08 87 92 +4.58% 12,319 111,663,903
2024-07-08 88.01 90.37 86.98 87.97 -0.59% 10,156 90,236,001
2024-07-05 87 88.79 84.66 88.49 +1.71% 10,406 90,236,715
2024-07-04 88.01 89.5 86.58 87 -1.36% 7,975 70,318,308
2024-07-03 87.1 90.18 85.2 88.2 +1.17% 11,055 96,950,185
2024-07-02 90.68 90.76 86.56 87.18 -3.86% 10,531 92,744,534
2024-07-01 91.75 92.39 88.16 90.68 -1.17% 9,823 88,412,878
2024-06-28 94.01 95.37 91.06 91.75 -1.24% 13,350 124,610,371
2024-06-27 96.2 97.73 92.5 92.9 -4.1% 13,097 123,734,810
2024-06-26 101.77 101.85 94.68 96.87 -2.62% 20,787 199,679,631
2024-06-25 103.97 105 98.57 99.48 -3.57% 12,369 125,555,417
2024-06-24 106.58 108.5 103.03 103.16 -4.14% 10,461 111,012,931
2024-06-21 109.67 110.6 106.58 107.61 -2.9% 10,704 115,456,195
2024-06-20 106.76 113.69 106.28 110.82 +3.04% 20,137 223,382,820
2024-06-19 111.28 112.8 106.48 107.55 -3.2% 14,409 155,619,875
2024-06-18 115.8 116.94 111 111.1 -4.25% 13,246 149,248,384
2024-06-17 112.46 117.49 111.8 116.03 +2.19% 12,410 143,148,429
2024-06-14 111 113.59 110.01 113.54 +0.41% 15,310 171,633,707
2024-06-13 107.52 117.8 106.1 113.08 +5.14% 20,692 231,362,037
2024-06-12 110.52 111.12 107.05 107.55 -2.93% 8,422 91,604,469
2024-06-11 104.15 110.85 102.3 110.8 +5.89% 15,257 164,075,576
2024-06-07 105.45 108.8 104.14 104.64 -0.35% 9,504 101,058,294
2024-06-06 108.89 111.04 104.98 105.01 -4.06% 10,703 114,647,900
2024-06-05 112.4 114.18 109.45 109.45 -2.75% 8,902 98,817,137
2024-06-04 112.88 113.61 109.35 112.55 -1.3% 8,046 89,511,311
2024-06-03 112.44 115 110.53 114.03 +1.81% 8,966 101,725,318
2024-05-31 109.1 112.51 107.99 112 +2.55% 10,857 120,772,137
2024-05-30 104.1 109.81 102.5 109.22 +3.82% 9,085 98,115,563
2024-05-29 107.1 109.6 104.4 105.2 -2.57% 5,464 58,241,965
2024-05-28 108.88 109.87 105.53 107.97 +0.27% 9,896 106,798,139
2024-05-27 98.58 108.88 96.36 107.68 +8.88% 15,949 163,898,111
2024-05-24 101.96 102.62 98 98.9 -3.1% 9,478 94,822,594
2024-05-23 106.8 107.11 102.02 102.06 -4.64% 7,356 76,529,165
2024-05-22 107.51 108.8 104.77 107.03 -0.39% 5,213 55,455,469
2024-05-21 107.22 108.64 106.35 107.45 -0.5% 4,511 48,528,277
2024-05-20 108.33 112.36 106.6 107.99 -0.47% 11,301 123,771,083
2024-05-17 106.5 109.49 106.25 108.5 +0.56% 4,868 52,485,535
2024-05-16 107.91 109.79 106.6 107.9 -0.35% 5,995 64,688,327
2024-05-15 110 112.68 108.2 108.28 -2.27% 5,827 64,163,552
2024-05-14 112.36 113.52 110.46 110.8 -1.87% 7,008 78,290,923
2024-05-13 114 116.98 112.02 112.91 -1.94% 8,819 100,538,581
2024-05-10 121.35 122.56 114.3 115.14 -3.24% 9,893 115,279,227
2024-05-09 117.87 120.69 116.01 119 +0.85% 17,199 204,256,492
2024-05-08 106.5 124 106.5 118 +11.13% 32,186 373,281,122
2024-05-07 108 109.76 105.11 106.18 -1.68% 9,063 96,848,313
2024-05-06 112 112.95 107.99 107.99 -3.58% 14,367 158,204,690
2024-04-30 105.05 113.6 103.5 112 +6.36% 16,676 180,350,231
2024-04-29 99.88 106 99.88 105.3 +4.71% 10,237 106,811,986
2024-04-26 97 103.35 96 100.56 +0.57% 18,338 182,532,109
2024-04-25 100 101.98 97.6 99.99 -0.69% 8,647 86,567,093
2024-04-24 99.87 101.38 98.14 100.68 +1.19% 6,240 62,389,257
2024-04-23 93.83 100.39 93.5 99.5 +5.25% 10,925 106,623,269
2024-04-22 93 95.44 91.02 94.54 +1.24% 8,896 83,522,698
2024-04-19 95.99 96.67 93 93.38 -3.65% 9,936 93,646,632
2024-04-18 100.08 101.95 95.5 96.92 -3.4% 15,251 150,397,608
2024-04-17 101.59 104 99.5 100.33 -1.58% 11,931 120,914,155
2024-04-16 108.2 108.5 101.51 101.94 -5.79% 12,045 125,324,769
2024-04-15 104.4 109.48 103.31 108.2 +3.64% 17,123 183,558,055
2024-04-12 105.42 107.74 103.5 104.4 -1.32% 13,450 141,867,553
2024-04-11 102.44 107.55 102.44 105.8 +3.01% 14,758 155,597,945
2024-04-10 105.03 105.22 102.17 102.71 -1.43% 12,398 128,432,689
2024-04-09 100.11 104.48 99.8 104.2 +4.2% 11,752 120,776,141
2024-04-08 99 102.1 99 100 0% 10,221 102,787,198
2024-04-03 102.69 105.49 100 100 -3.14% 14,837 151,522,408
2024-04-02 103.24 104 100.33 103.24 -0.5% 11,984 122,336,790
2024-04-01 105.5 106.4 102 103.76 -0.42% 12,203 126,387,406
2024-03-29 104.99 105 99.24 104.2 -0.28% 13,733 140,447,035
2024-03-28 105 107.68 103.16 104.49 0% 14,856 156,219,249
2024-03-27 108.11 109 102.99 104.49 -3.3% 16,701 175,520,872
2024-03-26 113.56 114.8 108 108.06 -5.91% 22,007 242,702,243
2024-03-25 114.9 117.2 112.23 114.85 -0.13% 20,457 235,567,593
2024-03-22 115.9 117.1 112.39 115 +0.71% 20,564 236,247,014
2024-03-21 113.12 117.55 112.2 114.19 +2% 27,845 319,119,495
2024-03-20 103.6 116.58 103.48 111.95 +7.85% 35,394 389,880,853
2024-03-19 101 107.43 99.82 103.8 +3.39% 29,364 305,971,391
2024-03-18 98.68 101.8 97.41 100.4 +2.02% 17,065 169,384,064
2024-03-15 96.2 98.5 94.29 98.41 +2% 19,602 189,420,085
2024-03-14 94.25 98.87 94.22 96.48 +2.29% 27,791 268,037,421
2024-03-13 93.9 95.95 93 94.32 -0.31% 18,197 171,734,750
2024-03-12 89.5 96.79 88.75 94.61 +6.43% 29,053 273,783,866
2024-03-11 86.33 88.89 85.12 88.89 +1.51% 14,557 127,257,024
2024-03-08 85.17 87.79 83.79 87.57 +2.81% 14,835 127,270,340
2024-03-07 88.4 89.6 85.18 85.18 -3.42% 11,890 103,397,715
2024-03-06 88.02 89.89 86.11 88.2 -1.18% 11,414 100,247,253
2024-03-05 90.8 91.11 88.5 89.25 -2.05% 10,615 95,090,603
2024-03-04 92.29 94.06 90.08 91.12 -2.58% 16,856 154,355,811
2024-03-01 93.35 94.84 91.7 93.53 +3.02% 24,436 227,833,922
2024-02-29 82.9 91 82.8 90.79 +8.93% 25,981 229,370,494
2024-02-28 89.43 91.77 83.32 83.35 -6.77% 20,517 180,730,741
2024-02-27 84.56 89.4 84.09 89.4 +4.32% 17,103 148,649,610
2024-02-26 85.7 87.66 83.68 85.7 +0.71% 15,687 133,883,109
2024-02-23 86.85 86.85 83.62 85.1 +0.72% 13,504 114,384,920
2024-02-22 83.06 84.99 82.62 84.49 +1.7% 10,363 86,944,788
2024-02-21 82.3 85.6 81.68 83.08 -0.26% 11,903 99,546,876
2024-02-20 82.84 84.17 81.06 83.3 -0.83% 12,188 100,092,584
2024-02-19 83.5 84.6 81.12 84 +1.2% 21,182 176,265,174
2024-02-08 85.24 93.61 81.5 83 -1.95% 30,258 266,285,612
2024-02-07 76.4 85.38 76.4 84.65 +11.18% 27,518 228,631,121
2024-02-06 68.33 76.66 68.08 76.14 +8.09% 19,585 143,182,105
2024-02-05 73 73.9 66.28 70.44 -4.68% 16,231 114,417,347
2024-02-02 78.77 79 71.34 73.9 -5.06% 17,013 127,997,064
2024-02-01 77.4 80.84 76.07 77.84 +1.3% 15,710 123,597,015
2024-01-31 80.31 81.52 76.3 76.84 -4.26% 13,065 102,729,995
2024-01-30 82.99 83.83 80.14 80.26 -3.3% 11,982 98,125,605
2024-01-29 86.89 86.89 82.02 83 -3.04% 11,341 95,036,622
2024-01-26 89.2 89.2 85.22 85.6 -4.41% 10,044 87,101,475
2024-01-25 88.4 89.9 86.72 89.55 +1.59% 15,536 137,432,148
2024-01-24 88.74 89.04 84.51 88.15 -0.63% 12,490 107,872,014
2024-01-23 86.19 89.6 85.59 88.71 +1.87% 8,634 75,791,542
2024-01-22 91.62 92.35 86.31 87.08 -5.24% 14,160 125,907,313
2024-01-19 93.5 95.59 91.54 91.9 -2.12% 6,349 58,958,067
2024-01-18 90.52 94.95 90.5 93.89 +1.29% 9,464 87,822,049
2024-01-17 99.38 99.5 92.69 92.69 -3.94% 6,530 62,041,771
2024-01-16 97 97.29 95.03 96.49 -0.11% 8,147 78,196,376
2024-01-15 98.1 99.69 96.6 96.6 -1.53% 8,910 87,195,983
2024-01-12 99.35 100.88 98.1 98.1 -1.21% 6,215 61,725,140
2024-01-11 97.79 100.38 97.5 99.3 +0.74% 8,453 83,712,489
2024-01-10 98.18 100.49 96 98.57 +0.27% 7,408 72,952,290
2024-01-09 100.88 103 96.62 98.3 -2.51% 17,226 170,311,630
2024-01-08 105.02 105.5 100.29 100.83 -4.45% 9,524 97,068,426
2024-01-05 108.6 110.47 105.02 105.53 -2.87% 6,010 64,362,490
2024-01-04 111 111.51 108.22 108.65 -2.42% 7,620 83,312,105
2024-01-03 117.33 117.35 111.2 111.35 -5.42% 9,814 111,369,435
2024-01-02 122.65 122.65 117 117.73 -4.13% 7,476 88,537,201

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

шБФчСЮцЦ░цЭР 688300

2024年一季度

чЫКф╕░шНпцИ┐ 603939

近三个月

ф╕ншИкцЬ║ш╜╜ 600372

2024年至今

ф║┐ч║мщФВшГ╜ 300014

近半年

ф╕нцЧЧцЦ░цЭР 001212

2023年全年

щУ╢чжзчзСцКА 300221

2024年一季度

х▒▒ф╕ЬхЗ║чЙИ 601019

近三个月

ф╕нхОЯщлШщАЯ 600020

近半年

хЕЙшОЖшВбф╗╜ 300632

2023年全年

х║╖х╕МщАЪф┐б 688653

2024年至今

热门概念板块

虚拟现实
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
军工

ф╕ншИкщлШчзС (600862)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
AI人工智能

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