хНОчзжчзСцКА 688281

数据更新至:

添加到对比分析

87.68 +0.55%

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

87.68
+0.55% +0.48
87.35
开盘价
89.25
最高价
86.59
最低价
10,094
成交量
数据更新至: 2025-03-25

技术指标

88.87
MA5 (5日均线)
90.86
MA10 (10日均线)
89.97
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 87.35 89.25 86.59 87.68 +0.55% 10,094 89,013,418
2025-03-24 90.71 91.22 85.88 87.2 -3.75% 18,506 162,593,313
2025-03-21 89.3 91.99 89.09 90.6 +0.88% 17,971 162,981,678
2025-03-20 88.9 91.28 88.33 89.81 +0.85% 16,833 151,721,661
2025-03-19 90.58 90.97 88.21 89.05 -1.69% 17,404 155,822,323
2025-03-18 91.87 92.35 90.18 90.58 -0.73% 16,572 151,053,537
2025-03-17 94.2 94.99 91 91.25 -3.13% 23,993 221,143,035
2025-03-14 92.68 94.2 91.04 94.2 +1.62% 18,054 167,408,303
2025-03-13 96 96.47 91.8 92.7 -2.93% 17,630 164,730,248
2025-03-12 96.15 98.28 95 95.5 -0.62% 17,804 170,720,254
2025-03-11 93.66 98.5 92.8 96.1 +1.92% 28,060 268,876,735
2025-03-10 94.76 98.4 93.32 94.29 -0.23% 31,534 300,142,619
2025-03-07 87.01 99.54 86.05 94.51 +7.73% 40,914 385,859,721
2025-03-06 87.19 88.38 85.5 87.73 +0.8% 24,817 215,702,251
2025-03-05 88.86 90.31 86.08 87.03 -1.77% 18,534 162,970,166
2025-03-04 84.78 90.65 84.01 88.6 +5.16% 31,745 278,825,807
2025-03-03 82.01 86.29 81.51 84.25 +2% 20,836 176,629,265
2025-02-28 85.18 86.16 82.51 82.6 -4.62% 15,818 132,310,232
2025-02-27 89 89 85.06 86.6 -2.81% 15,951 138,087,874
2025-02-26 88.47 90.6 87 89.1 +0.63% 17,103 152,052,144
2025-02-25 87.09 89.88 86.75 88.54 +2.76% 26,248 231,840,050
2025-02-24 87.88 87.98 85.4 86.16 -1.6% 13,245 114,519,243
2025-02-21 85.3 88.72 83.8 87.56 +2.21% 19,192 166,214,378
2025-02-20 85.58 86.47 84.64 85.67 -0.4% 13,086 111,673,801
2025-02-19 81.13 86.29 81.13 86.01 +5.75% 22,825 192,544,563
2025-02-18 82.01 83.4 81.11 81.33 -1.39% 11,022 90,953,517
2025-02-17 82.1 83.5 81.2 82.48 +0.59% 11,789 96,637,704
2025-02-14 81.11 82.18 80.47 82 +0.84% 11,093 90,191,589
2025-02-13 83.42 83.79 81.29 81.32 -2.51% 12,358 101,627,384
2025-02-12 83.06 83.49 82.31 83.41 +0.22% 10,588 87,733,267
2025-02-11 85.81 85.81 82.86 83.23 -2.65% 12,416 103,618,684
2025-02-10 85.85 86.96 84.62 85.5 -0.41% 14,591 124,398,370
2025-02-07 85.72 87.7 84.57 85.85 +0.63% 17,962 154,721,646
2025-02-06 81.99 86.4 81 85.31 +4.48% 19,270 163,008,003
2025-02-05 81.96 82.58 80.51 81.65 +1.01% 8,888 72,469,194
2025-01-27 83.01 83.75 80 80.83 -2.63% 13,605 110,617,423
2025-01-24 82.87 85.34 81.41 83.01 +1.02% 14,331 118,748,168
2025-01-23 83.43 85.35 82.08 82.17 -1.51% 10,153 84,823,514
2025-01-22 84.8 85.23 82.33 83.43 -1.72% 9,117 75,840,123
2025-01-21 85.28 87.3 83.81 84.89 -0.36% 10,472 89,292,790
2025-01-20 83.9 85.28 83.1 85.2 +2.28% 11,282 95,401,656
2025-01-17 83.13 84.2 80.5 83.3 +0.22% 12,531 103,054,094
2025-01-16 82.37 85.33 82 83.12 +1.12% 11,700 97,871,486
2025-01-15 85.08 85.08 81.51 82.2 -3.41% 13,585 112,547,345
2025-01-14 82.9 85.6 82.05 85.1 +2.53% 17,561 148,251,017
2025-01-13 83.4 85.36 82.6 83 -1.34% 8,797 73,849,699
2025-01-10 85.94 88.6 84.06 84.13 -2.09% 16,118 139,373,701
2025-01-09 82 88.69 82 85.93 +3.84% 17,344 148,944,643
2025-01-08 85 85 80.4 82.75 -2.65% 15,706 129,308,120
2025-01-07 85.7 86.32 83.1 85 -0.54% 12,353 104,403,521
2025-01-06 87.92 89.94 84.6 85.46 -3.72% 15,882 137,136,442
2025-01-03 87.92 92.2 87.92 88.76 +0.11% 13,254 119,780,119
2025-01-02 93.1 93.1 87.72 88.66 -4.77% 15,047 135,873,474
2024-12-31 94.07 97.89 92.6 93.1 -3.03% 21,972 209,066,628
2024-12-30 95.95 97 93.1 96.01 +0.06% 15,955 151,784,382
2024-12-27 97.5 100.5 95.77 95.95 +3.15% 59,908 588,185,648
2024-12-26 90.15 93.5 89.78 93.02 +5.27% 23,568 216,740,184
2024-12-25 87.8 88.68 86.51 88.36 +0.52% 10,214 89,541,887
2024-12-24 87.41 88.49 86.22 87.9 +1.05% 14,592 127,219,898
2024-12-23 92.29 92.29 86.99 86.99 -5.81% 15,726 140,202,883
2024-12-20 89.33 92.88 89.33 92.36 +2.59% 10,422 95,764,216
2024-12-19 90.71 90.89 89.15 90.03 -1.34% 6,346 57,167,371
2024-12-18 90.2 92 90.2 91.25 +1.27% 7,407 67,670,129
2024-12-17 92 92.19 89.7 90.11 -1.73% 7,710 70,121,235
2024-12-16 93.4 93.42 90.26 91.7 -1.76% 11,098 101,429,533
2024-12-13 96.66 96.75 92.43 93.34 -3.55% 16,256 152,167,744
2024-12-12 96.43 97.72 95.51 96.78 +0.81% 11,043 106,949,235
2024-12-11 98.51 99.1 95.31 96 -2.16% 12,586 121,691,541
2024-12-10 97.58 99.59 97.15 98.12 +3.13% 25,216 248,042,270
2024-12-09 98.2 98.27 94.72 95.14 -2.38% 7,666 73,460,812
2024-12-06 96.69 98.8 94.9 97.46 +0.82% 12,104 117,701,198
2024-12-05 95.71 97.48 94.33 96.67 +1.14% 11,402 109,351,748
2024-12-04 96.18 96.6 94.96 95.58 0% 7,873 75,382,021
2024-12-03 98.4 98.4 95.33 95.58 -3.04% 10,849 104,667,154
2024-12-02 98.54 99.55 97.03 98.58 +0.04% 16,075 158,052,481
2024-11-29 97.23 99.89 94.68 98.54 +1.87% 10,812 105,960,497
2024-11-28 97.97 99.99 96.66 96.73 -1.27% 8,795 86,482,986
2024-11-27 94.75 98.5 93.31 97.97 +3.19% 10,359 99,718,049
2024-11-26 95.2 96.76 94.85 94.94 -0.77% 7,019 67,360,146
2024-11-25 96.79 97.57 93.88 95.68 -1.36% 8,011 76,738,616
2024-11-22 100.39 101.5 96.89 97 -3.7% 8,858 87,668,539
2024-11-21 101.2 102.46 99.85 100.73 -1.2% 6,702 67,907,353
2024-11-20 101.8 103.76 100.71 101.95 +1.18% 10,547 107,412,839
2024-11-19 98.98 101.07 97.25 100.76 +2.29% 10,904 108,074,629
2024-11-18 101 102.49 97.72 98.5 -1.92% 14,221 142,233,489
2024-11-15 103 104.88 99.96 100.43 -3.57% 13,296 135,403,135
2024-11-14 108 108.77 104.03 104.15 -3.48% 14,595 155,418,173
2024-11-13 109.02 109.65 105.18 107.9 -1.7% 15,541 166,565,006
2024-11-12 118 118 108.35 109.77 -6.97% 25,471 287,103,114
2024-11-11 114.55 118 111.8 118 +3.96% 28,078 325,139,116
2024-11-08 109.95 115.2 109.01 113.5 +4.27% 27,537 311,956,035
2024-11-07 110.18 113.8 105.61 108.85 -3.87% 23,593 255,262,324
2024-11-06 115.24 119.23 111.35 113.23 +3.12% 45,376 524,251,193
2024-11-05 101.68 110 101.68 109.8 +10.02% 46,163 489,462,131
2024-11-04 93.66 99.96 93.2 99.8 +7.02% 17,626 172,126,252
2024-11-01 97.5 98.58 93.21 93.25 -5.13% 13,205 125,517,058
2024-10-31 97.51 98.9 95.6 98.29 +0.11% 14,081 137,102,052
2024-10-30 99.51 100.99 97.11 98.18 -1.93% 12,548 123,908,670
2024-10-29 102.97 103.93 99.49 100.11 -2.05% 10,715 108,022,363
2024-10-28 104 104.81 101.47 102.2 -1.92% 14,101 144,938,006
2024-10-25 104.99 107.38 103.01 104.2 -0.12% 13,204 138,740,113
2024-10-24 107.85 107.85 103.23 104.33 -3.26% 12,805 133,991,610
2024-10-23 102.19 111 101.09 107.85 +4.25% 28,848 310,338,976
2024-10-22 105 106.99 101.5 103.45 +0.07% 15,458 160,643,189
2024-10-21 103.19 109 103 103.38 +0.39% 29,090 309,385,010
2024-10-18 94.5 104.55 94 102.98 +7.18% 31,673 315,238,999
2024-10-17 90.17 96.49 89.99 96.08 +6.58% 27,485 259,416,836
2024-10-16 91.74 92.69 88.97 90.15 -2.86% 13,452 122,163,804
2024-10-15 94 97.86 91.88 92.8 -1.26% 22,382 213,119,791
2024-10-14 91.98 95.28 89.23 93.98 +4.05% 21,796 203,239,215
2024-10-11 91.98 93 88.6 90.32 -4.66% 16,774 152,028,119
2024-10-10 107 107 94.67 94.73 -8.85% 30,114 296,558,174
2024-10-09 101 106.66 93.12 103.93 -5.71% 52,010 526,003,029
2024-10-08 110 111.2 96.5 110.22 +18.67% 69,803 727,985,031
2024-09-30 79.88 92.88 79.88 92.88 +20% 30,610 272,272,908
2024-09-27 74.99 78.54 74.2 77.4 +4.59% 9,809 75,106,509
2024-09-26 69.57 74 69.05 74 +6.94% 11,306 80,542,739
2024-09-25 71 72.94 69 69.2 -1.84% 11,583 82,287,531
2024-09-24 66.66 70.68 66.3 70.5 +5.78% 11,022 75,657,385
2024-09-23 65.79 67.62 65.14 66.65 +1.05% 7,349 49,047,372
2024-09-20 66.35 66.94 65 65.96 -0.63% 6,584 43,217,184
2024-09-19 68.3 69.27 65.29 66.38 -2.22% 12,012 80,469,453
2024-09-18 72.98 74.96 67.03 67.89 -7.81% 13,751 94,664,863
2024-09-13 74.1 75.49 73.37 73.64 -1.45% 3,786 28,088,055
2024-09-12 75.37 76.26 74.72 74.72 -0.28% 4,240 31,978,311
2024-09-11 73.5 75.43 73.25 74.93 +0.04% 5,859 43,772,593
2024-09-10 76.92 78.01 73.2 74.9 -2.37% 6,888 51,473,317
2024-09-09 76.23 77.18 75.88 76.72 +0.31% 2,598 19,883,728
2024-09-06 78.03 78.1 76.21 76.48 -1.09% 3,410 26,184,815
2024-09-05 79.12 79.98 77.01 77.32 -2.48% 5,880 46,034,079
2024-09-04 77.01 80 77.01 79.29 +1.89% 6,721 53,206,606
2024-09-03 75.99 78.86 74.19 77.82 +4.04% 6,861 52,906,924
2024-09-02 78.25 78.25 74.3 74.8 -4.38% 6,074 46,078,669
2024-08-30 76.77 80.57 76.77 78.23 +0.99% 6,578 51,983,207
2024-08-29 75.3 78.39 75.3 77.46 +1.88% 5,622 43,478,853
2024-08-28 73.63 76.55 73 76.03 +3.44% 8,915 67,185,042
2024-08-27 74.06 74.14 72.39 73.5 -0.82% 3,572 26,224,538
2024-08-26 73.8 75.35 73.66 74.11 -0.44% 3,143 23,349,336
2024-08-23 73.9 74.84 72.61 74.44 +0.59% 5,060 37,284,131
2024-08-22 74.94 75.2 73.3 74 -0.51% 5,033 37,379,744
2024-08-21 74.9 77.36 73.8 74.38 -1.21% 6,213 46,841,211
2024-08-20 74.21 76 73.81 75.29 +1.55% 9,383 70,521,504
2024-08-19 77.9 79 73.85 74.14 -5.48% 13,307 100,938,875
2024-08-16 80 81.13 78.3 78.44 -1.93% 6,388 50,632,553
2024-08-15 79.86 81.47 78.61 79.98 +0.1% 5,534 44,376,175
2024-08-14 85.62 85.62 79.31 79.9 -6.82% 17,286 140,417,437
2024-08-13 86.67 88.68 84.11 85.75 -2.5% 9,964 85,795,255
2024-08-12 87.4 89.66 86.33 87.95 +1.13% 8,645 76,456,958
2024-08-09 86.94 89.28 86.53 86.97 +0.55% 6,914 60,650,152
2024-08-08 89.07 90.47 86 86.49 -3.9% 8,867 77,530,744
2024-08-07 87 92.7 86.97 90 +2.41% 14,573 132,074,837
2024-08-06 85.37 89.98 84.6 87.88 +3.93% 12,031 105,017,052
2024-08-05 86 88.7 84.38 84.56 -2.52% 10,192 88,156,186
2024-08-02 88.3 88.95 85.6 86.75 -2.19% 6,921 60,205,052
2024-08-01 88.24 89.99 87.1 88.69 +0.51% 12,786 113,532,941
2024-07-31 86.26 88.36 86.07 88.24 +1.66% 11,290 98,837,906
2024-07-30 87.91 88.58 86.3 86.8 -1.45% 5,168 45,025,884
2024-07-29 87.8 88.98 86.31 88.08 -0.02% 8,373 73,576,924
2024-07-26 81.14 88.48 80.88 88.1 +8.12% 17,026 146,840,406
2024-07-25 82.01 82.4 80.28 81.48 -1.3% 6,123 49,782,440
2024-07-24 83.01 83.83 81.7 82.55 -0.22% 6,261 51,734,005
2024-07-23 85.3 85.31 82.61 82.73 -3.01% 8,482 71,105,284
2024-07-22 85.67 88.5 84.7 85.3 -0.91% 10,924 94,109,177
2024-07-19 85.1 86.78 83.4 86.08 +1.07% 11,995 102,764,978
2024-07-18 77.86 85.48 77.35 85.17 +8.9% 17,611 145,812,383
2024-07-17 79.41 79.8 77.8 78.21 -1.99% 6,725 52,802,352
2024-07-16 80.88 80.88 79.05 79.8 -0.87% 4,426 35,258,219
2024-07-15 83.88 83.95 80.01 80.5 -3.83% 8,640 70,108,913
2024-07-12 84.33 84.86 83.51 83.71 -0.97% 4,505 37,854,765
2024-07-11 82.99 85.58 82.2 84.53 +3.43% 8,260 69,402,487
2024-07-10 79.8 83.18 79.72 81.73 +1.62% 5,975 49,105,065
2024-07-09 79.02 80.99 77.88 80.43 +0.85% 6,868 54,561,927
2024-07-08 80.17 81.96 79.13 79.75 -1.77% 4,918 39,543,362
2024-07-05 80.5 81.77 78.1 81.19 +2.14% 8,534 67,988,883
2024-07-04 79.83 80.8 79.11 79.49 +0.37% 6,747 53,862,503
2024-07-03 80.89 81.5 79 79.2 -2.63% 6,939 55,277,984
2024-07-02 82.52 82.8 80.02 81.34 -1.43% 5,485 44,602,029
2024-07-01 81.99 83.43 79.28 82.52 -0.96% 9,145 74,263,077
2024-06-28 81.84 85.6 81.5 83.32 +1.58% 7,445 62,624,640
2024-06-27 84.5 84.68 81.37 82.02 -2.93% 6,933 57,012,145
2024-06-26 81.96 84.55 81.96 84.5 +1.62% 5,441 45,424,524
2024-06-25 82.01 84.47 82.01 83.15 +1.27% 7,619 63,525,828
2024-06-24 85.07 85.92 81.96 82.11 -4.5% 10,675 89,149,432
2024-06-21 84.9 86.55 84.63 85.98 +0.05% 5,052 43,423,881
2024-06-20 84.58 87.29 84.5 85.94 +0.99% 6,885 59,326,275
2024-06-19 87.62 88.18 84.54 85.1 -2.69% 8,103 69,574,051
2024-06-18 88.58 89.22 87.1 87.45 -1.07% 8,578 75,313,968
2024-06-17 89.97 90.33 88.01 88.4 -1.45% 11,867 105,540,327
2024-06-14 93.63 94.47 88.66 89.7 -4.99% 13,958 125,956,211
2024-06-13 93 95.8 91.41 94.41 +1.73% 9,445 88,750,173
2024-06-12 93.59 97.56 92.66 92.8 -2.32% 9,398 89,347,863
2024-06-11 90 95.52 90 95 +0.53% 10,092 94,727,423
2024-06-07 95.2 95.8 93.18 94.5 +0.88% 5,125 48,479,301
2024-06-06 94.51 95.7 92.43 93.68 -0.87% 7,315 68,791,492
2024-06-05 96.5 99.16 94.11 94.5 0% 11,966 116,051,784
2024-06-04 91 95.93 91 94.5 +1.83% 7,920 74,804,379
2024-06-03 93.35 95.75 92 92.8 +0.29% 8,890 83,517,259
2024-05-31 91.9 93.78 91.46 92.53 +1.66% 7,727 71,872,259
2024-05-30 90.29 93.47 88.39 91.02 +0.91% 8,246 75,816,353
2024-05-29 91.71 93 89 90.2 -1.18% 6,744 60,928,224
2024-05-28 90.86 93.43 89.68 91.28 -29.1% 8,012 73,694,067
2024-05-27 129.57 129.57 124.18 128.74 -0.66% 6,213 78,303,294
2024-05-24 128.77 131.87 128.77 129.6 -0.28% 4,039 52,659,863
2024-05-23 132.5 132.5 129.3 129.97 -1.26% 3,606 47,042,403
2024-05-22 130 132.15 128.98 131.63 +1.27% 5,304 69,262,530
2024-05-21 136.22 136.22 129.5 129.98 -4.17% 9,473 124,612,847
2024-05-20 139.3 143 134.38 135.63 -2.76% 8,620 118,736,630
2024-05-17 137.35 139.99 136.51 139.48 +1.08% 4,149 57,436,411
2024-05-16 138.08 140.32 135.96 137.99 +0.1% 7,050 97,133,993
2024-05-15 138.09 141.36 137.54 137.85 -0.2% 3,333 46,412,580
2024-05-14 139.22 142.37 138 138.12 -0.79% 4,050 56,700,002
2024-05-13 140.01 144.9 137.4 139.22 -1.89% 6,475 90,606,980
2024-05-10 142.11 147.61 141.1 141.9 +0.28% 8,011 115,107,364
2024-05-09 136.02 142.9 134.22 141.5 +5.05% 11,255 157,905,553
2024-05-08 137 137.68 134.2 134.7 -1.51% 6,719 91,180,925
2024-05-07 133.7 136.9 132.9 136.77 +2.2% 7,289 98,961,628
2024-05-06 138 138 133.61 133.82 -1.9% 8,966 121,002,557
2024-04-30 139.64 141.74 133.8 136.41 -3.63% 10,373 141,855,096
2024-04-29 133.43 143.47 132.8 141.55 +6.67% 11,053 153,747,080
2024-04-26 128.95 133.3 127.12 132.7 +2.8% 7,304 96,239,815
2024-04-25 131 135.65 128.52 129.09 -2.5% 6,541 85,754,386
2024-04-24 127.28 132.95 126.26 132.4 +4.99% 9,511 124,661,219
2024-04-23 129.27 129.49 125.5 126.11 -2.17% 6,833 86,840,569
2024-04-22 124.7 131.13 123.7 128.91 +3.38% 13,594 174,619,575
2024-04-19 121 126 120 124.7 +5.29% 10,228 127,040,611
2024-04-18 117 120.5 115.66 118.44 +0.82% 3,893 46,120,633
2024-04-17 114.53 117.77 114.15 117.48 +2.94% 4,835 56,158,071
2024-04-16 117.71 119.4 113.55 114.13 -4.53% 4,813 55,966,911
2024-04-15 116.33 119.96 115.11 119.55 +2.79% 6,949 82,263,817
2024-04-12 116.98 118.95 115.53 116.3 -0.77% 3,618 42,334,506
2024-04-11 117.2 120 117.01 117.2 -0.32% 3,886 46,135,111
2024-04-10 120.4 121.47 116.96 117.58 -2.55% 4,117 48,648,151
2024-04-09 116.11 121.44 116.11 120.66 +3.53% 7,497 89,602,243
2024-04-08 120.35 121.72 116 116.55 -4.03% 6,012 71,462,055
2024-04-03 121.99 122.22 119.08 121.44 -0.62% 5,240 63,370,719
2024-04-02 121.5 123.8 120.53 122.2 +0.39% 7,726 94,348,206
2024-04-01 124.5 126.47 120.36 121.73 -1.12% 6,520 79,777,541
2024-03-29 118.01 124.5 118.01 123.11 +2.59% 7,428 90,911,591
2024-03-28 113.1 122.58 112.51 120 +6.07% 12,410 148,394,242
2024-03-27 116.22 116.22 113.11 113.13 -2.72% 4,229 48,551,846
2024-03-26 119.58 120.34 116 116.29 -2.78% 5,803 68,377,764
2024-03-25 122.68 123.88 117.68 119.62 -1.97% 7,956 96,046,209
2024-03-22 125.1 125.95 122 122.02 -3.26% 11,068 136,677,751
2024-03-21 127.68 127.89 124.5 126.13 -1.21% 4,653 58,664,954
2024-03-20 130 130.66 126.1 127.68 -2.24% 6,741 86,041,818
2024-03-19 132.99 132.99 129 130.6 -1.05% 5,647 73,634,161
2024-03-18 129.01 132.99 127.28 131.98 +1.6% 7,286 94,755,018
2024-03-15 130.74 132.7 126.18 129.9 -1.1% 7,934 102,184,300
2024-03-14 133.1 134.98 129.15 131.35 -1.21% 9,145 120,711,106
2024-03-13 129.13 134.36 125.31 132.96 +3.17% 12,366 160,996,681
2024-03-12 122 130.8 120.61 128.87 +6.46% 16,772 212,849,782
2024-03-11 119.05 121.23 116.53 121.05 +1.72% 6,656 79,105,491
2024-03-08 116.84 120 116 119 +1.95% 7,649 90,380,559
2024-03-07 121.06 121.82 116.66 116.72 -3.97% 5,438 64,922,020
2024-03-06 120.46 123.28 119.2 121.54 -0.34% 4,932 59,849,551
2024-03-05 119.56 123.83 116.51 121.95 +3.31% 9,777 119,591,601
2024-03-04 120.27 120.96 116.35 118.04 -2.29% 6,094 72,137,951
2024-03-01 122.04 123.38 120.14 120.81 -0.44% 6,798 82,677,493
2024-02-29 115.92 121.69 115.92 121.35 +3.74% 8,899 106,623,497
2024-02-28 120.59 124.02 116.65 116.97 -3.66% 11,483 138,429,802
2024-02-27 115.03 121.89 114.8 121.41 +4.11% 10,306 122,502,521
2024-02-26 113.25 118.48 112.36 116.62 +1.23% 10,538 121,926,631
2024-02-23 111.28 115.79 110.6 115.2 +2.67% 8,082 91,946,521
2024-02-22 111.62 113.58 110.3 112.2 -0.67% 6,894 77,234,830
2024-02-21 112.79 115.99 109.88 112.96 +0.05% 10,066 114,379,639
2024-02-20 111.34 114.2 109.82 112.9 +0.09% 6,832 76,335,173
2024-02-19 117 117.84 108.82 112.8 -2.51% 12,726 142,392,351
2024-02-08 115.6 123.96 115 115.71 -0.24% 13,193 156,992,960
2024-02-07 108.48 117.43 107.44 115.99 +7.87% 14,535 166,763,302
2024-02-06 91 108.88 91 107.53 +16.37% 15,017 152,388,794
2024-02-05 96 97.97 90.02 92.4 -5.91% 12,191 113,196,870
2024-02-02 101.99 102.61 95.59 98.2 -3.15% 9,462 93,748,816
2024-02-01 99.52 104.97 98.29 101.39 +0.9% 8,468 86,256,154
2024-01-31 100.88 105.77 100.49 100.49 -1.58% 11,283 116,400,104
2024-01-30 102.9 106 101.91 102.1 -4.18% 8,061 83,321,037
2024-01-29 112.09 112.09 106.02 106.55 -2.39% 5,935 64,089,157
2024-01-26 111 112.9 109.1 109.16 -1.74% 6,664 73,769,662
2024-01-25 108 112.79 106.41 111.09 +3.02% 7,340 81,061,048
2024-01-24 107.8 108.98 103.3 107.83 +0.49% 7,954 84,849,974
2024-01-23 101.37 108 101.37 107.3 +4.56% 8,566 90,825,224
2024-01-22 108.88 110.4 102 102.62 -6.59% 8,621 91,943,063
2024-01-19 113.66 114.3 109.86 109.86 -3.61% 7,234 80,485,920
2024-01-18 111.8 113.99 110.13 113.97 +2.51% 10,609 119,001,899
2024-01-17 115.23 116.61 110.08 111.18 -4.4% 9,047 101,483,054
2024-01-16 116.77 117.8 113.58 116.3 -0.4% 7,625 88,077,378
2024-01-15 119.3 119.94 116.29 116.77 -2.55% 7,482 88,454,464
2024-01-12 124.78 124.78 119.03 119.82 -3.51% 6,876 83,237,783
2024-01-11 123.34 125.56 123.25 124.18 +0.18% 6,598 81,974,728
2024-01-10 128.49 128.49 122.58 123.96 -3.01% 5,883 73,481,201
2024-01-09 129.65 130.78 127.28 127.81 -0.83% 4,709 60,582,601
2024-01-08 129.7 131.8 128.02 128.88 -1.55% 6,130 79,442,456
2024-01-05 135.5 137 130.18 130.91 -3.17% 10,306 136,602,144
2024-01-04 136 137.23 132.33 135.2 -0.96% 6,359 85,785,196
2024-01-03 138.55 140.86 136.06 136.51 -2.35% 5,252 72,589,462
2024-01-02 135.88 142.62 135.16 139.8 +3.05% 14,441 203,155,903

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

хЫ╜чФ╡хНЧшЗк 600268

2022-2023两年

ц▒ЯшЛПхР┤ф╕н 600200

近半年

шБФх╛ЧшгЕхдЗ 300545

2023年全年

ф╜░ч╗┤хнШхВи 688525

2023年全年

ф╕ншзЖф╝ахкТ 600088

2024年一季度

ф╣Эх╖Юф╕Аш╜и 688485

2024年至今

ф║ХцЭ╛цЩ║шГ╜ 688251

近三个月

ш┤╡х╖ЮшМЕхП░ 600519

2024年一季度

ф╕ЬщгОчзСцКА 600081

2022-2023两年

хдзхХЖшВбф╗╜ 600694

2024年至今

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
元宇宙
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
大数据

STщ╣ПхНЪ (600804)

近半年
虚拟现实

хРМшК▒щб║ (300033)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

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