х│░х▓╣чзСцКА 688279

数据更新至:

添加到对比分析

241.37 -2.87%

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

241.37
-2.87% -7.13
249.98
开盘价
250.28
最高价
237.3
最低价
8,087
成交量
数据更新至: 2025-03-25

技术指标

251.39
MA5 (5日均线)
259.33
MA10 (10日均线)
266.09
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
2025-03-25 249.98 250.28 237.3 241.37 -2.87% 8,087 196,459,823
2025-03-24 246.58 254.7 242.33 248.5 +0.82% 11,126 275,294,396
2025-03-21 257 259.58 245.06 246.48 -4.61% 20,108 501,182,366
2025-03-20 263.8 263.8 252.81 258.4 -1.45% 11,685 300,253,431
2025-03-19 260 265.69 255 262.2 +0.15% 9,090 237,707,662
2025-03-18 264.64 268.26 257.8 261.8 -1.1% 12,658 331,443,996
2025-03-17 267.06 267.06 250 264.72 -0.86% 15,414 404,494,223
2025-03-14 262.87 277 258 267.01 +1.57% 29,805 798,826,777
2025-03-13 279.2 279.2 257.22 262.87 -6.1% 25,398 669,914,867
2025-03-12 271.93 282.6 267.01 279.94 +3.75% 17,544 485,091,449
2025-03-11 278.6 291.61 265.68 269.81 -4.35% 19,458 532,524,530
2025-03-10 283.16 289.66 277 282.07 -1.02% 11,735 329,939,522
2025-03-07 290.56 299.28 282.16 284.99 -2.4% 17,025 491,273,452
2025-03-06 293.5 314.16 290 292 +1.11% 25,661 765,040,892
2025-03-05 262 292 262 288.8 +8.96% 23,986 675,021,559
2025-03-04 250 269.58 244 265.05 +6.45% 28,048 731,991,418
2025-03-03 250 254.9 236.2 248.98 +1.21% 26,773 658,310,562
2025-02-28 271.14 271.14 243.35 246 -9.8% 32,184 813,648,160
2025-02-27 277.99 284.98 267 272.73 -1.9% 22,436 614,018,453
2025-02-26 277 296 274.01 278 +0.18% 22,918 653,315,060
2025-02-25 273 281.3 266 277.5 -1.25% 20,043 552,198,302
2025-02-24 294 295.66 271 281 -5.62% 26,977 755,760,963
2025-02-21 249.98 297.72 243.35 297.72 +20% 22,807 627,950,722
2025-02-20 241.5 257.41 241.45 248.1 +3.01% 17,268 430,688,957
2025-02-19 218.54 242.5 218.44 240.85 +9.22% 27,454 638,887,420
2025-02-18 219.81 226.48 216 220.51 -0.02% 13,435 298,300,639
2025-02-17 219.22 222 214.48 220.55 +0.33% 12,856 281,376,877
2025-02-14 220.44 220.44 215.5 219.82 -0.08% 13,439 292,957,516
2025-02-13 222.55 228.1 217 220 -1.83% 13,683 303,192,110
2025-02-12 227.31 227.51 218.5 224.09 -1.95% 17,623 391,211,037
2025-02-11 220.96 229.89 218.02 228.55 +2.49% 13,899 313,914,830
2025-02-10 225.48 227.08 217 223 -2.78% 20,707 459,163,380
2025-02-07 234.05 234.05 221.2 229.38 -2.3% 26,750 611,055,588
2025-02-06 220 240 218.87 234.78 +6.69% 30,048 688,771,421
2025-02-05 216 233 216 220.05 +4.9% 28,110 633,264,552
2025-01-27 216.9 220 208.88 209.78 -8.39% 21,395 454,767,056
2025-01-24 218 232.82 215.25 229 +6.12% 29,407 652,692,802
2025-01-23 210.54 220 206.2 215.8 +2.85% 17,218 368,320,683
2025-01-22 195.03 216.54 193.2 209.83 +6.51% 16,234 331,666,208
2025-01-21 187.21 198.88 184.58 197 +6.11% 13,815 266,062,018
2025-01-20 189.7 190.17 184.74 185.65 -2.25% 8,219 153,740,720
2025-01-17 187.44 190.98 178.47 189.93 +1.22% 18,054 336,141,847
2025-01-16 186.98 191 183.04 187.65 +1.13% 19,926 372,786,866
2025-01-15 180.99 191.69 178.88 185.56 +2.49% 19,874 369,148,822
2025-01-14 173.65 186.55 170.94 181.06 +4.96% 20,317 364,956,314
2025-01-13 173.88 178.87 169.08 172.5 -2.33% 12,728 220,834,199
2025-01-10 167.32 186.88 166.06 176.62 +4.82% 26,528 478,372,615
2025-01-09 167.93 170.87 165.23 168.5 +0.24% 12,229 204,941,326
2025-01-08 159.52 173 159.5 168.1 +4.09% 25,122 423,742,323
2025-01-07 147.6 161.5 146.8 161.5 +9.15% 12,690 196,303,894
2025-01-06 147.6 152.51 145.66 147.96 +0.04% 5,913 87,535,657
2025-01-03 151.42 153.51 146.65 147.9 -2.32% 10,001 149,835,596
2025-01-02 157.7 157.7 149.09 151.42 -3.98% 10,962 167,702,315
2024-12-31 164 168 157.6 157.7 -5.03% 12,327 198,457,367
2024-12-30 164.5 171 162.18 166.05 0% 11,356 188,577,224
2024-12-27 171.68 171.68 164.2 166.05 -3.28% 14,561 243,697,776
2024-12-26 162 175 160.5 171.68 +5.98% 15,099 254,497,730
2024-12-25 165 167.23 160 162 -3.51% 14,512 236,377,829
2024-12-24 160.2 168.3 156.66 167.9 +4.93% 20,953 339,904,614
2024-12-23 169.93 169.93 159.12 160.01 -5.87% 19,005 309,610,785
2024-12-20 151.67 174.73 151.6 169.99 +11.69% 22,466 372,827,888
2024-12-19 149.16 153.28 145.07 152.2 +0.58% 6,690 101,033,604
2024-12-18 150 153.2 147.06 151.32 +1.13% 7,318 109,511,443
2024-12-17 150.98 152.88 148.02 149.63 -0.98% 7,903 118,045,801
2024-12-16 158.23 158.23 149.72 151.11 -4.5% 9,395 143,267,965
2024-12-13 157.21 161.6 153.08 158.23 -1.21% 12,275 192,696,818
2024-12-12 159.67 160.89 156.78 160.17 +0.77% 6,755 107,131,438
2024-12-11 154.47 159.5 151.14 158.94 +2.26% 9,151 142,820,414
2024-12-10 157.9 164.01 153 155.42 +3.22% 16,706 264,396,169
2024-12-09 151.51 155.19 150 150.57 -0.62% 7,583 115,233,132
2024-12-06 151.9 153.99 149.38 151.51 -0.1% 7,099 107,516,826
2024-12-05 152.62 155.45 148.1 151.66 -0.48% 8,875 134,592,455
2024-12-04 154.88 160 151.8 152.39 +0.26% 12,501 194,864,480
2024-12-03 155 156.07 148.03 152 -1.94% 11,342 171,360,711
2024-12-02 151 158.9 148.22 155 +2.11% 19,433 297,517,174
2024-11-29 141.67 157.77 141.38 151.8 +6.48% 16,990 254,482,520
2024-11-28 137.5 146.49 136.2 142.56 +3.31% 10,631 150,788,041
2024-11-27 133.8 137.99 126.57 137.99 +5.34% 10,645 141,625,403
2024-11-26 133.9 135.21 130.33 131 -2.52% 5,221 69,284,925
2024-11-25 135.2 137.35 130.7 134.38 -0.24% 6,406 85,236,261
2024-11-22 140.46 142.52 134.37 134.7 -3.61% 7,975 110,055,325
2024-11-21 142.71 143.6 138.39 139.74 -2.28% 7,551 106,438,389
2024-11-20 139.02 143.99 137.31 143 +2.14% 12,796 181,190,654
2024-11-19 130.08 140.98 129.9 140 +7.63% 14,180 193,014,643
2024-11-18 134.75 136.49 128.12 130.08 -4.22% 12,982 170,938,127
2024-11-15 142.35 143.93 133.3 135.81 -5.03% 11,212 155,242,030
2024-11-14 148.56 150.5 142.29 143.01 -4.36% 8,717 127,361,545
2024-11-13 148.61 152.47 146.63 149.53 -0.76% 8,732 129,533,463
2024-11-12 156.62 156.62 149.18 150.68 -3.79% 10,921 166,939,529
2024-11-11 155 158.66 151.52 156.62 +3.58% 12,856 199,366,614
2024-11-08 152 158.48 151.14 151.2 +0.56% 13,040 201,712,195
2024-11-07 151.17 155.17 146.5 150.36 -1.71% 10,055 150,157,034
2024-11-06 153 157.94 148 152.98 +0.09% 11,804 180,738,114
2024-11-05 150.02 158.52 147.47 152.85 +1.89% 18,136 279,665,730
2024-11-04 138.5 153.5 136.71 150.02 +9.18% 15,878 234,318,719
2024-11-01 142 142 137.37 137.41 -3.85% 6,450 90,006,907
2024-10-31 141.98 144.64 139.24 142.91 +0.71% 11,637 165,276,654
2024-10-30 143 144.75 140.1 141.9 -1.87% 7,509 106,566,182
2024-10-29 149.07 151.55 144 144.6 -2.78% 11,718 172,192,790
2024-10-28 151.24 151.24 147.5 148.74 -1.76% 7,124 105,915,684
2024-10-25 148 154.5 148 151.4 +1.6% 7,972 120,815,294
2024-10-24 147.16 152 146.01 149.02 -1.7% 8,384 124,829,873
2024-10-23 153.24 157.04 150 151.59 -1.88% 10,106 154,195,077
2024-10-22 155 160.58 148.22 154.5 -0.99% 17,862 274,093,936
2024-10-21 163.9 169.82 154.01 156.04 -1.86% 21,736 346,426,133
2024-10-18 140 167.53 138.51 159 +13.89% 23,875 374,168,146
2024-10-17 143.8 144.8 139.05 139.61 -1.68% 8,137 115,666,286
2024-10-16 135.87 143.49 132.36 142 +3.54% 9,776 135,697,573
2024-10-15 139.25 143.71 136.4 137.15 -2.11% 9,685 135,861,621
2024-10-14 133.89 141.8 127.51 140.1 +5.22% 13,920 189,670,521
2024-10-11 135 138.89 127.14 133.15 -3.13% 13,543 179,845,087
2024-10-10 146.53 150.96 137.17 137.45 -3.88% 16,038 231,193,933
2024-10-09 150.94 168.99 140.32 143 -12.37% 30,383 466,763,256
2024-10-08 159.8 163.19 145 163.19 +20% 32,691 500,343,497
2024-09-30 120.6 136.89 120 135.99 +16.73% 15,614 201,195,379
2024-09-27 110.52 117.69 110.52 116.5 +6.06% 5,729 64,739,088
2024-09-26 106.1 110.21 105.35 109.84 +3.29% 7,400 80,532,156
2024-09-25 109.3 111.85 106 106.34 -2.46% 6,748 73,684,831
2024-09-24 107 109.35 104.79 109.02 +2.59% 7,650 82,027,506
2024-09-23 106.47 108.72 105.3 106.27 -0.09% 2,899 31,034,623
2024-09-20 104.3 107.7 104.28 106.37 +1.16% 3,757 39,896,093
2024-09-19 105.7 105.98 103.75 105.15 +0.3% 3,036 31,888,285
2024-09-18 102.82 104.84 100.71 104.84 +0.81% 3,837 39,569,647
2024-09-13 103.61 105.2 102 104 +0.38% 4,651 48,235,331
2024-09-12 105.3 107 103.21 103.61 -1.86% 4,562 47,573,997
2024-09-11 103.99 105.77 103.29 105.57 +1.05% 3,328 34,887,159
2024-09-10 105.28 105.95 103.1 104.47 -0.88% 4,712 49,121,211
2024-09-09 102.25 105.5 102.24 105.4 +1.6% 5,155 53,786,102
2024-09-06 104.85 105.99 103.08 103.74 -1.2% 2,385 24,793,744
2024-09-05 100.88 106 100.06 105 +4.08% 7,829 81,428,686
2024-09-04 98.68 102.13 98.5 100.88 +1.05% 4,104 41,379,157
2024-09-03 100.64 102.52 98.8 99.83 -1.63% 7,137 71,556,796
2024-09-02 106.36 106.36 100.65 101.48 -4.47% 8,459 87,208,796
2024-08-30 100.79 107.98 100.61 106.23 +4.45% 8,127 85,476,831
2024-08-29 100.1 102.58 98.07 101.7 +0.26% 6,850 69,167,364
2024-08-28 100.81 102.2 99.51 101.44 -0.82% 4,424 44,639,057
2024-08-27 103.66 104.42 101.01 102.28 -1.63% 3,866 39,612,275
2024-08-26 102.6 105.98 101.64 103.98 +1.36% 6,624 68,790,414
2024-08-23 101.98 102.9 100.72 102.58 -0.02% 6,242 63,481,029
2024-08-22 105 105 101.6 102.6 -0.46% 5,596 57,534,159
2024-08-21 97.38 105.27 97.38 103.07 +4.3% 10,712 109,736,950
2024-08-20 96.39 99.48 95.44 98.82 +1.92% 4,932 48,226,742
2024-08-19 98 99.5 96.2 96.96 -1.28% 4,761 46,430,286
2024-08-16 100.14 101.94 97.01 98.22 -1.32% 4,719 46,441,980
2024-08-15 95.82 100.5 94.1 99.53 +4.53% 8,113 79,635,110
2024-08-14 100.37 100.37 94.8 95.22 -5.27% 7,829 75,486,809
2024-08-13 101 102.17 98.55 100.52 -0.82% 4,827 48,308,243
2024-08-12 102.5 102.5 100.27 101.35 -0.15% 2,030 20,533,387
2024-08-09 104.15 105.7 101.38 101.5 -1.46% 2,459 25,336,608
2024-08-08 103.5 105.5 101.64 103 -1.07% 3,499 36,154,864
2024-08-07 104.03 105.56 102.88 104.11 -0.85% 2,635 27,381,989
2024-08-06 102.9 105.01 101.2 105 +3.81% 3,726 38,474,494
2024-08-05 103.71 105.35 101.01 101.15 -3.77% 4,829 49,603,211
2024-08-02 110.05 111.5 104 105.11 -6.4% 7,989 85,070,795
2024-08-01 108.39 113 107.06 112.3 +3.53% 7,065 78,128,961
2024-07-31 100.39 108.99 100.39 108.47 +5.9% 7,825 82,815,086
2024-07-30 101.83 103.83 100.64 102.43 -0.28% 3,969 40,672,680
2024-07-29 104.5 105.02 101.06 102.72 -1.64% 3,280 33,769,795
2024-07-26 102.67 106.88 102.67 104.43 -0.69% 6,069 63,325,688
2024-07-25 107.34 107.68 103.71 105.16 -3.08% 6,397 67,329,986
2024-07-24 110.79 110.79 106.01 108.5 +2.75% 8,440 91,654,585
2024-07-23 109.1 109.93 105.6 105.6 -3.37% 3,072 33,011,566
2024-07-22 107.72 111.29 107.72 109.28 +1.01% 7,281 79,715,360
2024-07-19 108.33 111.59 106.11 108.19 -0.29% 6,138 66,868,872
2024-07-18 102.98 111.28 101.64 108.5 +5.14% 12,681 136,072,749
2024-07-17 101.07 108.5 101.07 103.2 +0.98% 9,987 105,082,505
2024-07-16 100.16 103.3 99.62 102.2 +2.04% 5,828 59,398,399
2024-07-15 98.55 102 98.49 100.16 +1.63% 6,117 61,387,893
2024-07-12 101 101 97.5 98.55 -2.78% 4,438 43,742,669
2024-07-11 100.73 103 97.58 101.37 +1.85% 9,519 95,380,874
2024-07-10 100 102.5 99.17 99.53 -0.08% 6,731 67,616,004
2024-07-09 98.68 100.88 96.5 99.61 +1.78% 7,077 70,248,141
2024-07-08 95.23 99.72 95.23 97.87 -1.86% 6,654 64,973,009
2024-07-05 96.59 100.67 95.66 99.72 +3.02% 7,540 73,966,278
2024-07-04 101.11 103 96.71 96.8 -3.79% 8,563 85,400,686
2024-07-03 103.33 103.9 100.13 100.61 -2.89% 9,414 95,629,111
2024-07-02 107.99 108.02 102 103.6 -4.22% 9,687 100,826,048
2024-07-01 109.05 111 105.84 108.17 -2.46% 6,775 73,047,223
2024-06-28 111.4 113.45 108.79 110.9 -2.11% 8,076 89,190,939
2024-06-27 116.04 116.04 110.62 113.29 -1.57% 5,682 63,779,205
2024-06-26 111.33 115.84 108.26 115.1 +4.82% 4,510 50,749,709
2024-06-25 112.5 113.67 108.61 109.81 -2.07% 6,186 68,623,315
2024-06-24 119.15 119.72 111.34 112.13 -5.61% 6,038 69,213,706
2024-06-21 118 118.95 115.2 118.79 +0.69% 4,561 53,544,931
2024-06-20 120.29 122.25 117.5 117.98 -2.44% 5,031 60,224,898
2024-06-19 121.15 122.87 117.88 120.93 -1.55% 5,299 63,397,041
2024-06-18 122.01 125.06 121.68 122.84 -1.1% 3,275 40,311,555
2024-06-17 122 127.87 122 124.21 +0.17% 10,647 133,330,230
2024-06-14 121 124.53 120.15 124 +1.22% 10,191 124,946,740
2024-06-13 120.16 124.5 119.12 122.5 +1.95% 6,996 85,744,554
2024-06-12 122.02 124.59 119.3 120.16 -2.07% 5,080 61,430,638
2024-06-11 116.3 125.79 116.11 122.7 +5.65% 8,833 107,180,314
2024-06-07 118 120 116 116.14 +0.12% 3,893 45,745,156
2024-06-06 117.43 120.86 115.9 116 -2.19% 4,592 54,054,610
2024-06-05 125.8 125.8 117 118.6 -5.12% 8,994 107,487,114
2024-06-04 126 127.7 121 125 -1.57% 10,130 124,651,195
2024-06-03 122.59 131.98 122 127 +3.6% 10,495 133,291,549
2024-05-31 118.7 126 117.99 122.59 +2.18% 5,936 73,235,337
2024-05-30 113.31 119.98 113.31 119.98 +4.34% 5,295 62,341,240
2024-05-29 116 118.89 113.81 114.99 -0.72% 3,251 37,533,428
2024-05-28 117.01 118.52 115 115.82 -1.02% 3,539 41,221,538
2024-05-27 112.97 119.68 110.95 117.01 +3.85% 6,508 74,966,314
2024-05-24 113.31 116.52 112 112.67 -1.3% 4,466 50,915,559
2024-05-23 116.42 117.48 113.31 114.15 -1.95% 2,811 32,345,897
2024-05-22 117.19 120.69 115.31 116.42 -0.69% 5,731 67,110,122
2024-05-21 115.6 119.5 112.5 117.23 +1.34% 8,272 96,290,262
2024-05-20 105.61 115.68 105.5 115.68 +8.93% 12,881 145,370,311
2024-05-17 105.36 106.98 104.54 106.2 +0.07% 5,444 57,517,396
2024-05-16 104.22 107.49 104.22 106.13 +0.69% 3,471 36,920,334
2024-05-15 105.5 106.48 103.46 105.4 +0.96% 2,979 31,416,080
2024-05-14 104.88 107.63 103.88 104.4 +0.09% 3,603 38,145,696
2024-05-13 105.21 106.48 103.55 104.31 -2.42% 5,507 57,618,287
2024-05-10 108.43 108.81 105.07 106.9 -1.57% 6,301 67,030,369
2024-05-09 110 111 107.37 108.6 -2.08% 7,927 86,440,701
2024-05-08 111.49 111.49 108.6 110.91 -0.72% 3,975 43,801,070
2024-05-07 112.07 114.8 110.18 111.71 -2.01% 4,934 55,025,677
2024-05-06 109.58 115 109.03 114 +4.65% 6,223 70,101,385
2024-04-30 109.98 111.87 107.28 108.93 -0.95% 3,326 36,073,726
2024-04-29 108.58 111.21 107 109.98 +1.29% 4,577 49,781,322
2024-04-26 103.77 111.11 102.14 108.58 +4.4% 7,582 81,376,472
2024-04-25 101 105.55 101 104 +0.59% 3,584 37,034,458
2024-04-24 101.7 103.39 99.2 103.39 +3.39% 4,627 47,014,144
2024-04-23 95.01 100.7 95.01 100 +3.49% 3,560 35,137,134
2024-04-22 95.59 97.5 91.84 96.63 +0.66% 1,671 16,011,051
2024-04-19 97.62 98.7 93.38 96 -1.81% 4,884 46,298,409
2024-04-18 93.18 99.98 93.18 97.77 +1.34% 8,499 82,950,790
2024-04-17 95.49 97.93 93.24 96.48 +2.39% 4,074 39,075,631
2024-04-16 99.01 99.97 93.9 94.23 -6.09% 3,799 36,488,267
2024-04-15 99.36 102.38 98.45 100.34 +0.31% 3,059 30,783,668
2024-04-12 98.86 102.54 98.45 100.03 -0.11% 2,858 28,749,534
2024-04-11 101.8 103.28 99.4 100.14 -1.24% 4,902 49,427,521
2024-04-10 105.74 106.64 100.95 101.4 -5.07% 3,959 40,834,045
2024-04-09 105.41 108.45 105.41 106.81 -0.06% 2,773 29,601,404
2024-04-08 107.11 108.89 105.5 106.87 -1.06% 3,457 36,977,954
2024-04-03 106.59 111 106.56 108.01 +0.94% 5,228 57,070,176
2024-04-02 110.59 110.7 106 107 -3.34% 6,070 65,145,287
2024-04-01 113 113 106.77 110.7 -2.65% 10,706 116,735,397
2024-03-29 101 113.82 99.6 113.71 +10.98% 10,187 108,613,083
2024-03-28 99.45 107 97.51 102.46 +3.69% 6,344 65,617,518
2024-03-27 98.5 100.76 97.64 98.81 -0.53% 3,387 33,591,286
2024-03-26 99.23 102 98.86 99.34 +0.44% 2,961 29,676,504
2024-03-25 100.09 103.76 98.61 98.9 -1.2% 4,041 41,004,492
2024-03-22 100.91 102.26 99.9 100.1 -1.75% 3,226 32,481,561
2024-03-21 104.68 104.68 101 101.88 -1.73% 3,666 37,568,387
2024-03-20 103.44 105.88 102.55 103.67 -0.83% 3,532 36,574,868
2024-03-19 105.88 106.88 103.6 104.54 -1.36% 4,809 50,466,092
2024-03-18 106.65 107.46 103.38 105.98 +0.19% 4,729 49,482,770
2024-03-15 104.89 106.3 102.3 105.78 -0.21% 3,333 34,679,749
2024-03-14 107.78 109.8 102.6 106 -1.4% 5,026 52,468,252
2024-03-13 104.81 110 103.04 107.51 +3.95% 6,783 72,994,599
2024-03-12 101.66 104.63 101.66 103.42 -0.11% 3,686 38,122,422
2024-03-11 100.19 103.6 100.19 103.53 +1.78% 3,464 35,403,294
2024-03-08 100.14 103.55 98.6 101.72 +1.46% 3,774 38,301,455
2024-03-07 102.34 103.79 99.51 100.26 -1.9% 4,448 44,951,662
2024-03-06 102.08 103.58 98.86 102.2 -1.41% 10,633 107,560,585
2024-03-05 102.89 106.24 101.96 103.66 -1.26% 4,960 51,741,195
2024-03-04 105 106.7 102.89 104.98 -0.47% 5,731 60,118,573
2024-03-01 104.19 105.48 101.3 105.48 +0.46% 10,076 103,434,909
2024-02-29 96.49 105.16 96.01 105 +10.06% 9,196 93,538,400
2024-02-28 103.08 107.69 94.01 95.4 -9.3% 12,381 124,183,236
2024-02-27 97.33 106.5 97.07 105.18 +6.72% 8,640 88,422,037
2024-02-26 99.6 101.99 96.52 98.56 +3.43% 10,431 103,832,556
2024-02-23 90.62 96.51 89.93 95.29 +5.76% 10,370 97,467,019
2024-02-22 91 92.82 89.1 90.1 -2.07% 5,145 46,293,322
2024-02-21 88.1 95.5 87.51 92 +3.37% 7,634 71,001,395
2024-02-20 89 91.33 87.26 89 -3.68% 6,484 57,309,598
2024-02-19 92 97.44 88 92.4 +0.43% 10,099 92,367,438
2024-02-08 84.2 93.38 81.24 92 +9.16% 9,302 82,299,021
2024-02-07 82.61 88.77 80.93 84.28 +1.54% 10,144 85,724,851
2024-02-06 75.9 84.99 73.22 83 +4.53% 13,327 106,741,489
2024-02-05 80.78 81.72 72.6 79.4 -1.85% 10,272 79,747,007
2024-02-02 83.8 85.42 78.52 80.9 -3.69% 9,028 73,807,621
2024-02-01 82.68 87 81.11 84 +2.44% 8,137 68,524,793
2024-01-31 85.79 86.98 82 82 -3.93% 6,523 54,876,356
2024-01-30 90.8 91.19 85.08 85.35 -6.49% 11,720 102,676,756
2024-01-29 90.8 91.53 87.48 91.27 +0.3% 9,343 83,567,686
2024-01-26 95.54 95.54 89 91 -4.76% 17,325 158,287,474
2024-01-25 96.49 97.7 92.33 95.55 -1.59% 14,856 139,771,770
2024-01-24 99.5 99.98 93.54 97.09 -2.58% 5,408 52,219,256
2024-01-23 97 100.54 95.32 99.66 +2.74% 7,249 71,256,522
2024-01-22 102.6 102.76 96.28 97 -6.37% 6,561 65,588,389
2024-01-19 106.68 107.8 103 103.6 -3% 6,681 69,459,440
2024-01-18 104.05 107.4 101.2 106.8 +2.04% 6,518 67,905,531
2024-01-17 108.49 109.33 104.5 104.66 -4.32% 4,278 45,333,332
2024-01-16 108.35 111.8 107.57 109.38 -0.32% 2,657 29,033,873
2024-01-15 107.97 111.27 105.3 109.73 +2.47% 6,030 66,043,700
2024-01-12 108.99 111.44 106.14 107.09 -0.88% 4,313 46,808,888
2024-01-11 107.5 110.78 106.85 108.04 +0.23% 3,170 34,432,312
2024-01-10 108.31 110.92 107 107.79 -3.18% 5,376 58,033,275
2024-01-09 110.91 114.33 108.45 111.33 +1.21% 3,643 40,476,977
2024-01-08 111.11 111.11 106.15 110 +0.92% 5,312 57,584,246
2024-01-05 111.02 112.8 108 109 -3.54% 8,080 88,464,297
2024-01-04 116.38 116.51 110.87 113 -3.04% 6,863 77,186,044
2024-01-03 117.69 117.75 112.67 116.54 -1.06% 6,632 76,180,321
2024-01-02 125.3 126.12 117.7 117.79 -6.6% 9,226 110,447,378

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

ш╢ЕхНУшИкчзС 688237

近期数据

ц▒ЯшЛПщУ╢шбМ 600919

2024年至今

хНОчФ╡чзСх╖е 601226

2024年一季度

хдкщШ│шГ╜ 000591

2023年全年

ф╕╜х░ЪхЫ╜ц╜о 600738

2024年一季度

цЩ╢чзСшГ╜ц║Р 688223

2023年全年

цЯпхКЫф╝ацДЯ 603662

2024年至今

х╝АцЩоф║С 688228

近期数据

цнгц╡╖чгБцЭР 300224

2024年至今

ф╜│чж╛щгЯхУБ 605300

近半年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
半导体

хглхЕ░х╛о (600460)

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