шБФх╜▒хМ╗чЦЧ 688271

数据更新至:

添加到对比分析

124.18 +0.96%

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

124.18
+0.96% +1.18
123.5
开盘价
124.85
最高价
123.03
最低价
16,275
成交量
数据更新至: 2025-03-25

技术指标

126.32
MA5 (5日均线)
127.66
MA10 (10日均线)
131.49
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
2025-03-25 123.5 124.85 123.03 124.18 +0.96% 16,275 201,484,930
2025-03-24 126.5 127.21 122.35 123 -3.54% 43,645 539,818,783
2025-03-21 127.61 128.77 126 127.51 -0.27% 25,068 319,476,366
2025-03-20 129.08 129.66 127.73 127.85 -0.95% 21,885 281,237,726
2025-03-19 127.02 129.2 126.34 129.07 +1.23% 35,165 450,127,797
2025-03-18 126 128.51 125.16 127.5 +0.76% 45,320 575,209,020
2025-03-17 130 130 124.18 126.54 -3.29% 75,228 948,014,899
2025-03-14 130 131.96 129.01 130.85 +0.67% 35,204 460,807,790
2025-03-13 129.81 130.98 128.55 129.98 -0.12% 36,671 475,558,024
2025-03-12 133 133.24 129.99 130.14 -1.9% 34,939 459,174,734
2025-03-11 133.27 135.33 132.32 132.66 -2.31% 37,624 502,395,954
2025-03-10 137 137.88 132.74 135.8 +3.1% 53,630 723,582,564
2025-03-07 134.68 135 130.84 131.72 -2.52% 40,885 540,375,015
2025-03-06 135 135.52 130.77 135.12 +0.62% 59,165 790,413,993
2025-03-05 136.51 136.51 133.69 134.29 -1.62% 29,821 401,095,091
2025-03-04 134.78 138.1 133.5 136.5 +1.27% 36,862 501,770,206
2025-03-03 135.05 137.28 133.09 134.79 -0.12% 32,681 442,082,116
2025-02-28 138 140.6 133.94 134.95 -3.12% 62,427 852,522,228
2025-02-27 138.1 141.42 137.17 139.3 +0.94% 46,421 645,900,998
2025-02-26 140.71 141.3 137.01 138 -1.71% 50,907 705,838,419
2025-02-25 138 144.39 137.91 140.4 +0.61% 61,529 871,893,022
2025-02-24 141 141.88 137 139.55 -0.69% 52,813 739,150,943
2025-02-21 141.77 143.45 138.06 140.52 -0.87% 80,984 1,134,052,088
2025-02-20 131.3 143.28 131.3 141.76 +8.83% 97,801 1,360,168,721
2025-02-19 131.6 132.5 129.28 130.26 -1.02% 41,182 536,256,827
2025-02-18 133.9 134.8 130.52 131.6 -2.45% 37,965 504,761,795
2025-02-17 138.75 140.6 134.81 134.9 -0.21% 78,700 1,084,868,539
2025-02-14 127.41 139.43 127.41 135.19 +6.51% 68,652 918,745,969
2025-02-13 130.25 130.79 125.88 126.93 -2.55% 32,830 419,465,369
2025-02-12 129.3 130.8 128.1 130.25 -0.18% 32,474 421,387,378
2025-02-11 129 131.7 128 130.48 +2.02% 52,296 682,246,054
2025-02-10 120.28 128.48 119.58 127.9 +6.58% 68,662 862,613,136
2025-02-07 119.44 123.15 118.44 120 +0.82% 42,773 513,813,288
2025-02-06 116.81 120 115.49 119.02 +1.92% 42,163 495,029,209
2025-02-05 126 126.3 116.49 116.78 -6.12% 49,785 595,354,130
2025-01-27 121.8 126.6 121.61 124.39 +2.01% 23,487 293,477,246
2025-01-24 124.02 124.02 120.67 121.94 -1.68% 22,422 273,833,312
2025-01-23 122.6 125.15 122.31 124.02 +1.39% 23,154 287,165,146
2025-01-22 121.5 122.79 120.46 122.32 +0.67% 14,902 180,857,512
2025-01-21 123.43 123.93 120.75 121.5 -0.57% 14,845 180,826,723
2025-01-20 123.53 125.58 121.8 122.2 -0.16% 20,353 251,458,096
2025-01-17 125 125 121.5 122.4 -1.78% 22,965 282,228,734
2025-01-16 122.11 125.82 122.11 124.62 +1.32% 27,142 337,564,428
2025-01-15 125 126.3 122.47 123 -2.25% 26,152 323,639,778
2025-01-14 123.5 126.8 123.5 125.83 +1.8% 38,582 483,491,437
2025-01-13 119.85 124.35 118.61 123.6 +3.81% 44,650 548,942,411
2025-01-10 118.05 122.49 117.09 119.06 +1.33% 36,845 442,859,743
2025-01-09 118.21 119.8 117.48 117.5 -1.35% 20,383 241,329,135
2025-01-08 122.44 122.44 118.18 119.11 -1.18% 31,762 380,515,514
2025-01-07 124.51 124.84 120.4 120.53 -3.41% 31,167 379,593,593
2025-01-06 126.91 128.71 124.34 124.79 -1.62% 25,645 323,087,934
2025-01-03 125 129.84 125 126.84 +0.59% 30,456 388,502,292
2025-01-02 127.5 127.8 124.81 126.1 -0.24% 35,725 451,259,208
2024-12-31 125.97 128.63 125.52 126.4 +0.12% 29,529 376,059,719
2024-12-30 126.35 127.5 124.63 126.25 -0.52% 25,686 323,349,507
2024-12-27 127.36 128.28 125.51 126.91 -0.35% 27,000 342,864,980
2024-12-26 129.5 130.32 127 127.36 -2.29% 28,984 372,415,120
2024-12-25 129 132.42 128.17 130.35 +2.6% 39,149 509,915,718
2024-12-24 124.66 127.51 124.5 127.05 +1.63% 26,988 341,095,745
2024-12-23 124.5 126.58 123.2 125.01 +0.34% 31,938 397,798,221
2024-12-20 128.01 129.23 124.11 124.59 -3.13% 45,379 574,361,152
2024-12-19 131.18 132.08 128.18 128.61 -2.65% 34,439 445,211,746
2024-12-18 131 133.01 130.7 132.11 +1.08% 24,183 319,215,856
2024-12-17 135.21 135.22 130.57 130.7 -2.71% 33,894 447,659,319
2024-12-16 134.03 135.87 131.89 134.34 +0.63% 50,396 675,499,407
2024-12-13 138.99 142.41 133.5 133.5 -3.98% 152,568 2,093,574,648
2024-12-12 142 143.3 138.27 139.03 -1.54% 60,012 841,709,328
2024-12-11 138.52 141.48 137.9 141.2 +1.43% 44,611 625,331,330
2024-12-10 147 147.96 138.9 139.21 -1.27% 51,258 726,470,356
2024-12-09 140.11 142.88 139 141 +0.64% 35,784 503,085,829
2024-12-06 144.5 144.9 138.25 140.11 +0.29% 41,029 575,761,429
2024-12-05 139.58 141.29 138.25 139.7 +0.22% 28,978 404,936,638
2024-12-04 139.21 140.28 136.55 139.39 -0.44% 34,664 481,942,445
2024-12-03 139.61 140.78 138.4 140 0% 37,740 527,425,429
2024-12-02 134 140.45 133.77 140 +6.75% 64,180 891,293,198
2024-11-29 129.8 132.33 129.14 131.15 +1.02% 31,369 411,699,769
2024-11-28 132.94 133.32 128.58 129.83 -2.34% 27,750 361,565,421
2024-11-27 128.76 133.3 127.75 132.94 +2.26% 34,218 447,982,657
2024-11-26 130.57 132.56 128.4 130 -0.54% 28,166 368,687,900
2024-11-25 134.49 136.73 128.4 130.7 -2.83% 59,615 787,506,646
2024-11-22 138.9 138.97 133.59 134.5 -3.02% 41,075 559,007,868
2024-11-21 143.28 144.49 135.55 138.69 -3.49% 61,097 842,970,661
2024-11-20 136 145.23 135.47 143.7 +4.74% 63,309 902,551,538
2024-11-19 133.52 137.72 131.66 137.2 +3.86% 28,770 387,489,187
2024-11-18 135 137.36 130.6 132.1 -2.15% 44,484 596,118,398
2024-11-15 137 140.2 135 135 -2.09% 38,275 527,553,442
2024-11-14 140 140.25 136.61 137.88 -1.76% 38,513 531,774,505
2024-11-13 139.88 142.98 136.95 140.35 +0.68% 64,870 904,988,771
2024-11-12 136.32 144.66 136.3 139.4 +1.9% 97,664 1,375,201,595
2024-11-11 128 137.72 127.5 136.8 +4.73% 96,471 1,299,132,298
2024-11-08 125.01 134.18 125.01 130.62 +4.51% 88,798 1,161,406,958
2024-11-07 118.95 124.99 117.46 124.98 +4.01% 56,646 693,283,279
2024-11-06 123.28 124.94 118.46 120.16 -2.53% 61,715 747,508,905
2024-11-05 121.15 123.6 120.51 123.28 +1.67% 48,969 598,347,583
2024-11-04 123.96 124.98 119.65 121.25 -2.06% 37,211 450,673,279
2024-11-01 121 125.87 119.64 123.8 +1.33% 58,287 716,737,637
2024-10-31 115.8 123.47 115 122.18 +0.84% 77,559 923,285,933
2024-10-30 123 125 120.88 121.16 -1.94% 46,219 567,897,060
2024-10-29 126 126.13 122.4 123.56 -1.15% 45,019 556,565,309
2024-10-28 121.8 125.69 121.02 125 +2.66% 58,550 727,970,690
2024-10-25 119.91 123.7 118.74 121.76 +0.31% 59,255 717,361,506
2024-10-24 119.62 123.44 118 121.38 +0.96% 66,638 808,712,691
2024-10-23 117 121.15 115.58 120.22 +3.63% 81,527 967,274,634
2024-10-22 116.49 118.65 113.8 116.01 -0.25% 60,725 708,457,849
2024-10-21 116.14 118.5 113.79 116.3 +0.52% 75,824 879,271,518
2024-10-18 110.35 120.88 108.83 115.7 +4.85% 87,062 995,718,023
2024-10-17 112.75 113.23 110.03 110.35 -1.38% 40,122 445,826,738
2024-10-16 112.4 114 110.98 111.89 -1.4% 42,918 482,433,110
2024-10-15 118.94 118.94 113.48 113.48 -4.73% 55,894 647,702,794
2024-10-14 119.66 120.65 114.5 119.12 -0.38% 64,466 759,150,587
2024-10-11 128 128 118.88 119.58 -4.07% 50,629 611,772,377
2024-10-10 129.24 134.99 123 124.65 -1.24% 91,893 1,165,070,884
2024-10-09 135.13 141.97 125.88 126.21 -9.55% 124,589 1,673,047,848
2024-10-08 152 152 133.53 139.54 +9.02% 164,990 2,343,186,194
2024-09-30 119 128.5 116.99 128 +11.34% 103,632 1,278,485,587
2024-09-27 107 117.96 106.89 114.96 +9.25% 39,180 436,887,080
2024-09-26 99.89 105.5 99.2 105.23 +5.35% 33,403 342,033,181
2024-09-25 99.02 101.2 99.01 99.89 +1.62% 31,913 319,797,958
2024-09-24 93.93 98.59 93.18 98.3 +5.92% 37,523 361,044,429
2024-09-23 94.76 95.22 92.81 92.81 -2.2% 20,146 188,160,062
2024-09-20 93.91 94.98 92.63 94.9 +1.12% 17,641 166,019,918
2024-09-19 93.6 94.6 92.3 93.85 +0.7% 24,173 226,779,471
2024-09-18 97.58 97.6 92 93.2 -4.43% 30,128 282,895,936
2024-09-13 96.41 97.52 95.18 97.52 +1.2% 22,743 219,286,510
2024-09-12 98.09 98.3 96.18 96.36 -1.29% 19,212 186,648,704
2024-09-11 98.16 99.55 97.2 97.62 -0.55% 22,206 218,618,381
2024-09-10 99.27 99.27 96.17 98.16 -0.66% 23,540 229,675,610
2024-09-09 102.7 103.5 98.51 98.81 -3.83% 32,993 330,464,325
2024-09-06 103.96 105.22 102.75 102.75 -1.15% 12,889 133,854,943
2024-09-05 102.96 104.15 102.67 103.95 +0.97% 16,405 169,723,434
2024-09-04 103 103.97 101.59 102.95 -0.03% 18,751 193,059,758
2024-09-03 103.85 106.9 102.88 102.98 -1.17% 28,431 297,083,093
2024-09-02 104 106.11 102.34 104.2 -1.43% 37,369 389,045,263
2024-08-30 104.37 106.98 103.28 105.71 +1.57% 32,346 341,824,665
2024-08-29 102.99 105.16 102.28 104.08 +1.1% 15,149 157,824,995
2024-08-28 103.1 104.88 102.56 102.95 -0.97% 13,019 134,762,798
2024-08-27 105.03 106.1 102.9 103.96 -1.37% 17,827 185,374,515
2024-08-26 106.22 107.4 105.04 105.4 -1.06% 15,542 164,702,344
2024-08-23 105.83 106.98 103.8 106.53 +0.66% 15,832 166,589,500
2024-08-22 105.65 106.26 104.17 105.83 +0.52% 15,515 163,473,674
2024-08-21 106.57 108.22 105.03 105.28 -1.42% 14,311 151,662,650
2024-08-20 106.53 107.31 105.66 106.8 -0.25% 16,045 170,582,264
2024-08-19 111.8 111.88 106.68 107.07 -3.54% 28,806 311,084,688
2024-08-16 114.12 114.98 110.33 111 -3.14% 27,064 302,931,567
2024-08-15 115.49 117.68 114.14 114.6 -0.77% 17,364 200,872,808
2024-08-14 114.55 116.58 114.4 115.49 +0.17% 10,269 118,555,346
2024-08-13 115.8 115.8 114.08 115.29 -0.12% 11,717 134,501,044
2024-08-12 115 116.35 114.06 115.43 +0.26% 15,385 177,432,038
2024-08-09 118.73 118.85 113.7 115.13 -2.51% 28,119 324,006,634
2024-08-08 118.88 119.63 117.28 118.1 -0.99% 12,700 150,323,773
2024-08-07 118 119.77 117.06 119.28 +1.03% 20,279 240,957,909
2024-08-06 115.41 119.97 115.02 118.06 +3.27% 33,251 392,482,094
2024-08-05 112 116.51 111.9 114.32 +0.9% 25,639 295,248,748
2024-08-02 111.55 115.68 111.55 113.3 +1.03% 26,057 297,589,229
2024-08-01 116.5 116.55 111.5 112.15 -3.53% 28,716 325,011,211
2024-07-31 114.99 117.17 114.33 116.25 +1.26% 28,790 333,296,186
2024-07-30 116.98 116.98 114.22 114.8 -0.97% 17,820 205,003,774
2024-07-29 116.31 117.77 115.38 115.92 -0.28% 25,606 298,697,899
2024-07-26 112.01 117.75 112.01 116.25 +3.67% 27,577 319,817,684
2024-07-25 111.5 113.15 110.8 112.14 0% 11,889 133,590,336
2024-07-24 112.61 113.73 111.11 112.14 -1.01% 15,984 179,336,885
2024-07-23 116.5 116.5 113.24 113.28 -2.6% 22,927 262,013,068
2024-07-22 113 118.86 113 116.3 +2.92% 42,604 497,881,497
2024-07-19 110.63 113.94 110.06 113 +2.14% 37,430 419,697,801
2024-07-18 106.31 111.37 105.6 110.63 +3.4% 40,952 448,648,543
2024-07-17 105.12 107.45 104.1 106.99 +1.72% 26,116 277,262,269
2024-07-16 105.09 106.98 105 105.18 -0.27% 17,888 189,221,170
2024-07-15 106.1 106.69 104.7 105.46 -1.13% 13,427 141,719,426
2024-07-12 107.25 108.3 105.88 106.66 -0.68% 18,277 195,357,437
2024-07-11 108.94 109.13 106.36 107.39 +2.16% 26,275 283,151,698
2024-07-10 105.02 106.7 103.92 105.12 +0.1% 13,327 140,324,497
2024-07-09 103.31 105.6 102.32 105.02 +0.87% 22,507 233,510,663
2024-07-08 107.8 107.89 103.83 104.11 -3.62% 21,810 230,147,969
2024-07-05 103.11 108.67 103.01 108.02 +4.29% 32,298 344,665,442
2024-07-04 104.7 105.31 103.08 103.58 -1.27% 15,538 161,417,681
2024-07-03 106 106.8 104.43 104.91 -1.12% 17,706 186,686,886
2024-07-02 107.6 107.6 105.76 106.1 -1.28% 18,469 196,335,147
2024-07-01 109.83 110.03 106 107.48 -2.02% 30,753 330,340,101
2024-06-28 111.12 112.29 109.7 109.7 -1.29% 26,696 296,092,414
2024-06-27 114.11 114.12 110.76 111.13 -2.59% 17,892 200,924,247
2024-06-26 113.98 115.15 113.2 114.08 -0.18% 16,364 186,929,434
2024-06-25 114.83 115.7 113.33 114.29 -0.19% 25,806 295,129,934
2024-06-24 116.9 117.88 114.47 114.51 -2.2% 23,723 275,582,140
2024-06-21 115.05 117.7 115.01 117.08 +1.03% 18,458 214,963,892
2024-06-20 116.5 118.99 115.88 115.89 -0.09% 34,874 409,921,888
2024-06-19 113.13 116.95 112.65 115.99 +2.53% 35,581 411,670,262
2024-06-18 112.87 113.48 112.05 113.13 +0.38% 24,863 280,754,853
2024-06-17 112.55 112.98 110.6 112.7 -0.27% 42,478 473,929,683
2024-06-14 112.1 114.09 110.88 113 +0.8% 115,979 1,306,259,442
2024-06-13 115.94 115.95 111.5 112.1 -3.31% 70,629 797,430,122
2024-06-12 122.09 123 115.6 115.94 -4.35% 46,632 549,206,034
2024-06-11 121.19 121.59 118.17 121.21 -0.12% 30,392 364,231,071
2024-06-07 120.8 123.24 119.88 121.35 +0.12% 18,505 224,189,598
2024-06-06 121.41 122 120.62 121.21 -0.4% 15,104 183,062,304
2024-06-05 121.7 122.7 120.38 121.7 +0.02% 21,068 256,321,390
2024-06-04 122.63 124.23 121.58 121.67 -0.84% 19,201 235,500,470
2024-06-03 126.01 127.8 121.2 122.7 -3.99% 28,413 348,951,200
2024-05-31 126.5 127.8 126.17 127.8 +1.4% 14,510 184,336,252
2024-05-30 124.88 126.5 124.11 126.04 +0.95% 11,283 141,305,477
2024-05-29 125 126.6 124.1 124.85 -0.15% 9,806 123,116,701
2024-05-28 126.1 126.67 123.66 125.04 -0.95% 11,803 147,364,479
2024-05-27 127.43 127.95 125.3 126.24 -0.95% 14,170 178,880,805
2024-05-24 126.31 127.9 126.31 127.45 +0.25% 12,817 163,119,247
2024-05-23 127.6 128.47 126.82 127.13 -0.34% 11,737 149,737,514
2024-05-22 127.38 127.99 126.55 127.56 +0.14% 12,109 154,002,740
2024-05-21 127 128 125.87 127.38 +0.35% 18,592 236,076,889
2024-05-20 129.53 129.62 125.6 126.93 -1.83% 30,964 392,821,894
2024-05-17 132.5 132.6 128.88 129.3 -2.09% 22,440 292,000,394
2024-05-16 133.25 134.61 131.98 132.06 -0.86% 18,921 251,758,533
2024-05-15 135.21 136.65 133.2 133.2 -1.83% 17,854 240,317,454
2024-05-14 134.56 140.43 134.51 135.68 +0.75% 42,715 589,620,340
2024-05-13 131.51 135.05 130.54 134.67 +2.4% 26,830 358,926,526
2024-05-10 131.11 132.27 129.6 131.51 +0.57% 14,302 187,751,336
2024-05-09 130.72 132.58 128.88 130.77 +0.54% 20,241 265,189,559
2024-05-08 134.88 135 130.07 130.07 -3.29% 21,608 285,998,005
2024-05-07 132.12 135.15 132.12 134.5 +1.91% 23,759 318,910,785
2024-05-06 133.99 134.86 131.39 131.98 -0.44% 23,628 313,099,593
2024-04-30 131.88 134.2 131.88 132.56 -0.03% 19,882 264,571,814
2024-04-29 128.98 133.48 128.29 132.6 +2.71% 32,957 432,996,429
2024-04-26 126.99 129.68 125.66 129.1 +1.34% 21,189 271,806,546
2024-04-25 125.52 127.97 124.02 127.39 +1.36% 16,914 213,446,465
2024-04-24 125.93 126.8 125.3 125.68 -0.59% 11,913 149,788,993
2024-04-23 121.89 126.76 121.89 126.43 +2.81% 23,670 296,002,686
2024-04-22 122.9 123.77 120 122.97 +1.33% 13,441 164,875,668
2024-04-19 123.56 123.81 121.28 121.35 -1.25% 12,875 157,135,534
2024-04-18 122.12 124.64 121.26 122.89 +0.55% 22,471 276,885,036
2024-04-17 121.11 123.24 120 122.22 +1.34% 21,152 258,146,654
2024-04-16 125.01 125.8 119.5 120.6 -4% 29,298 356,204,969
2024-04-15 123.88 128.22 123.5 125.63 +1.75% 22,724 287,330,878
2024-04-12 124.1 124.75 123.26 123.47 -0.51% 12,117 150,064,302
2024-04-11 125.24 126.5 124.1 124.1 -1.57% 13,356 166,801,014
2024-04-10 126.44 128.22 125.45 126.08 +0.22% 15,141 192,285,148
2024-04-09 124.96 126.67 123.25 125.8 +0.56% 14,298 179,423,737
2024-04-08 126.56 128.67 125.02 125.1 -1.92% 17,321 219,216,716
2024-04-03 126.62 127.87 125 127.55 +0.6% 20,028 253,716,880
2024-04-02 128.14 128.83 125.26 126.79 -1.05% 22,926 289,869,060
2024-04-01 127.1 129.8 127 128.14 -1.28% 20,946 269,021,856
2024-03-29 131.19 131.68 128.4 129.8 -1.01% 15,794 205,091,192
2024-03-28 131.97 133.45 130.2 131.13 -1.03% 23,719 312,313,428
2024-03-27 134.19 134.97 132.29 132.5 -1.25% 14,455 193,375,417
2024-03-26 132.6 134.8 132.07 134.18 +1.18% 19,210 256,846,048
2024-03-25 132.01 133.27 130.67 132.62 +0.09% 18,700 246,770,285
2024-03-22 134.02 134.78 132.33 132.5 -1.54% 22,721 302,989,349
2024-03-21 136.28 136.63 133.06 134.57 -1.25% 18,990 256,304,290
2024-03-20 136.15 137.23 135.52 136.28 -0.32% 15,571 212,318,116
2024-03-19 139.05 139.8 136.6 136.72 -1.89% 25,398 348,970,456
2024-03-18 140.25 140.42 139.01 139.36 -0.46% 21,534 300,459,976
2024-03-15 140.6 144.89 138.78 140 -0.6% 33,560 473,447,306
2024-03-14 140.8 141.73 139 140.85 +1.69% 32,079 450,968,461
2024-03-13 139 139.47 138 138.51 -0.65% 14,448 200,428,549
2024-03-12 137.58 139.68 137.58 139.42 +1.03% 22,567 313,386,922
2024-03-11 137.88 139.67 136.96 138 +0.18% 23,453 324,207,400
2024-03-08 139.9 139.9 136.81 137.75 -1.36% 19,242 264,753,420
2024-03-07 140.88 141.81 139.3 139.65 -1.03% 21,388 299,353,090
2024-03-06 142.53 143.55 140.77 141.1 -0.98% 28,202 400,651,659
2024-03-05 138.89 143.59 138.49 142.5 +2.4% 48,409 688,595,458
2024-03-04 137.12 139.87 136.77 139.16 +0.48% 28,551 395,081,392
2024-03-01 141.8 142.01 137.05 138.5 -2.67% 32,950 457,710,373
2024-02-29 141.01 142.4 138.5 142.3 +0.47% 35,915 503,787,565
2024-02-28 141 144.49 140.56 141.64 +1.17% 37,927 539,347,802
2024-02-27 138.95 140.08 135.79 140 +0.52% 30,006 414,013,019
2024-02-26 140.88 141 139.27 139.27 -0.52% 21,673 303,240,160
2024-02-23 140.37 141.49 139.2 140 -0.21% 19,145 268,271,351
2024-02-22 141.55 142.9 139.48 140.3 -1.58% 22,920 321,723,997
2024-02-21 142.01 143.68 140.69 142.55 -0.04% 26,697 380,213,447
2024-02-20 142.81 144.4 141.85 142.6 -0.97% 20,851 298,463,514
2024-02-19 143.1 146.92 140.5 144 -0.54% 44,860 643,364,387
2024-02-08 146.98 147.75 139 144.78 -1.42% 46,569 668,116,726
2024-02-07 143.48 149 141.61 146.86 +2.66% 54,276 791,066,168
2024-02-06 143.55 145.1 140.88 143.05 -0.35% 40,117 576,881,729
2024-02-05 138 144.3 133.88 143.55 +4.45% 47,927 669,110,775
2024-02-02 134.84 138 134 137.43 +2% 29,207 396,403,394
2024-02-01 133.01 135.99 132 134.73 -0.11% 18,168 244,165,246
2024-01-31 134.5 135.8 130.98 134.88 -0.65% 24,483 328,463,531
2024-01-30 136.81 138.47 133.6 135.76 -1.04% 19,670 267,918,363
2024-01-29 138.1 139.35 136.14 137.18 +0.06% 18,188 251,125,520
2024-01-26 137.2 139.31 135.59 137.1 -1.08% 21,390 294,788,248
2024-01-25 136.15 139.49 135.16 138.59 +1.2% 20,445 281,549,888
2024-01-24 133 137.2 132.51 136.95 +2.92% 27,724 375,337,856
2024-01-23 134 135.5 130.21 133.06 -1.39% 23,763 316,765,782
2024-01-22 133.41 135.98 132.54 134.93 +0.48% 31,210 419,189,576
2024-01-19 130.71 135.95 129.15 134.28 +2.2% 28,030 369,625,391
2024-01-18 130.2 132 126.11 131.39 -0.02% 29,874 383,848,651
2024-01-17 132.73 133.27 130.55 131.42 -0.99% 19,232 254,060,382
2024-01-16 131.77 133 129.92 132.73 +0.73% 18,587 244,060,310
2024-01-15 130.3 132.87 129 131.77 -0.02% 18,353 240,918,169
2024-01-12 136.8 137.75 130.41 131.8 -3.44% 27,911 369,171,474
2024-01-11 136.28 139.22 135.72 136.5 -0.26% 20,545 282,447,525
2024-01-10 140.79 140.96 136.36 136.85 -2.8% 19,002 262,721,867
2024-01-09 137.1 142.34 136.38 140.79 +1.95% 23,603 331,122,328
2024-01-08 137.61 139.58 134.53 138.1 -1.17% 29,001 399,514,249
2024-01-05 145 145.95 139.09 139.73 -4.17% 36,764 522,322,859
2024-01-04 143 145.89 142.6 145.81 +2.01% 28,448 411,320,711
2024-01-03 139.03 144.6 138.05 142.93 +2.35% 33,019 468,871,993
2024-01-02 136.51 140.91 135.98 139.65 +1.93% 29,375 409,693,248

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

хНОхбСцОзшВб 000509

近三个月

шНгф╕░цОзшВб 000668

近半年

хееч▓╛хМ╗чЦЧ 688613

近期数据

хНОцБТчФЯчЙй 688639

2024年一季度

ф╕нщЗСхЕмхП╕ 601995

2023年全年

щЕТщТвхоПхЕ┤ 600307

2023年全年

ф║ЪхЕЙшВбф╗╜ 603282

近半年

ц╡╖щЗПцХ░цНо 603138

2024年一季度

ц▒ЯшЛПхМЧф║║ 688218

2024年一季度

щУ╢х║зшВбф╗╜ 600858

2023年全年

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
半导体
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
储能电池
5G通信

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