щУВхКЫчЙ╣ 688333

数据更新至:

添加到对比分析

72.33 -0.44%

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

72.33
-0.44% -0.32
72.88
开盘价
74.43
最高价
71.69
最低价
35,394
成交量
数据更新至: 2025-03-25

技术指标

73.94
MA5 (5日均线)
77.13
MA10 (10日均线)
75.81
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 72.88 74.43 71.69 72.33 -0.44% 35,394 259,165,375
2025-03-24 73.16 74.65 70.66 72.65 -0.41% 52,599 380,451,854
2025-03-21 75.5 75.85 71.81 72.95 -3.24% 63,199 463,491,205
2025-03-20 75.98 76.87 74.88 75.39 -1.32% 43,733 330,961,295
2025-03-19 77.53 79 75.95 76.4 -1.8% 68,115 525,396,278
2025-03-18 77 79.3 76.41 77.8 +1.7% 71,890 560,353,782
2025-03-17 82.5 83 76.13 76.5 -6.25% 113,318 881,564,110
2025-03-14 82 82.56 79 81.6 -0.1% 67,300 545,130,740
2025-03-13 84.08 85.83 80.45 81.68 -2.79% 89,199 734,236,329
2025-03-12 86.3 87.68 83.45 84.02 -2.77% 57,018 483,884,476
2025-03-11 83.86 86.58 82.19 86.41 +3.04% 85,373 720,165,163
2025-03-10 89 89 82.88 83.86 -6.82% 108,213 919,658,592
2025-03-07 83 95.8 81.5 90 +8.38% 191,108 1,711,346,202
2025-03-06 70.49 83.04 69.25 83.04 +20% 164,039 1,264,130,199
2025-03-05 65.1 71 64.53 69.2 +6.49% 85,703 586,076,447
2025-03-04 63.61 66.3 63.5 64.98 +1.12% 52,418 340,827,858
2025-03-03 64.75 66.7 63.63 64.26 -1.38% 63,432 413,756,158
2025-02-28 66 68.09 64.45 65.16 -4.32% 86,574 572,732,103
2025-02-27 69.8 70.34 64.97 68.1 -2.58% 122,034 819,076,094
2025-02-26 68 71.34 67.94 69.9 +1.48% 100,728 701,507,591
2025-02-25 62 71.66 61.2 68.88 +7.63% 128,741 857,475,174
2025-02-24 58.89 70 57.9 64 +8.7% 153,054 971,882,846
2025-02-21 57.18 60.6 56.6 58.88 +1.57% 85,469 501,445,466
2025-02-20 55.29 58.74 54.5 57.97 +5.92% 120,270 690,271,085
2025-02-19 50.97 55.63 50.75 54.73 +7.38% 88,528 476,261,696
2025-02-18 51.52 52.48 50.49 50.97 -1.62% 49,636 255,113,757
2025-02-17 53 54.07 51.47 51.81 -2.25% 71,858 375,639,334
2025-02-14 54 55.31 52.58 53 +0.55% 73,431 395,134,791
2025-02-13 54.05 54.44 52.27 52.71 -2.48% 72,106 382,628,854
2025-02-12 54.31 56.2 53.66 54.05 -0.35% 94,535 517,411,756
2025-02-11 53.38 54.63 52.18 54.24 +1.18% 84,006 449,732,056
2025-02-10 53.2 55.16 52.61 53.61 +0.15% 69,566 374,546,321
2025-02-07 51.75 56.46 51.63 53.53 +3.08% 106,010 570,742,786
2025-02-06 52.3 53.68 51.35 51.93 -2.33% 80,455 421,155,993
2025-02-05 48.94 53.8 48.68 53.17 +6.98% 134,550 704,546,497
2025-01-27 48.6 50.74 48.5 49.7 0% 108,814 541,802,435
2025-01-24 43 50.43 42.55 49.7 +16.94% 188,497 882,995,137
2025-01-23 43.1 44.6 42.48 42.5 -0.82% 82,926 360,592,788
2025-01-22 44.05 44.56 42.58 42.85 -3.05% 47,866 207,772,238
2025-01-21 42.59 44.74 42.33 44.2 +4.07% 87,989 384,815,593
2025-01-20 42 43.65 41.81 42.47 +1.14% 65,157 277,276,537
2025-01-17 39.4 42.98 39 41.99 +6.57% 110,328 460,754,805
2025-01-16 39.18 40.16 39 39.4 +1.03% 40,531 160,458,789
2025-01-15 40.01 40.24 38.92 39 -3.01% 37,835 149,436,598
2025-01-14 38.79 40.8 38.4 40.21 +3.69% 53,117 210,676,304
2025-01-13 38.16 39.13 37.72 38.78 +1.17% 24,554 94,701,803
2025-01-10 39.21 39.9 38.33 38.33 -3.04% 33,674 131,537,132
2025-01-09 39.4 40.63 38.86 39.53 -0.18% 52,471 207,396,559
2025-01-08 40.3 40.35 38.5 39.6 -2.25% 50,741 199,821,050
2025-01-07 39.88 40.88 39.7 40.51 +1.1% 38,681 156,129,082
2025-01-06 40 41.71 39.39 40.07 -0.2% 48,709 196,864,240
2025-01-03 42.34 42.34 39.91 40.15 -5.24% 59,066 241,935,881
2025-01-02 39.35 43.3 39.06 42.37 +7.46% 115,604 483,900,904
2024-12-31 40.95 40.99 39.43 39.43 -3% 39,131 156,660,976
2024-12-30 41.35 42.3 40.3 40.65 -0.02% 50,343 207,638,403
2024-12-27 41.64 41.88 40.62 40.66 -1.53% 50,715 209,310,459
2024-12-26 41.37 42.15 40.58 41.29 -0.02% 48,631 200,404,285
2024-12-25 41.07 41.64 40.45 41.3 +0.51% 53,972 221,038,000
2024-12-24 41.77 42.08 40.62 41.09 -1.3% 64,204 264,049,500
2024-12-23 42.6 42.79 41.51 41.63 -2.23% 58,045 243,589,325
2024-12-20 43.67 43.72 42.32 42.58 -2.47% 73,369 315,244,143
2024-12-19 44.62 44.79 43.13 43.66 -3.06% 43,920 192,334,143
2024-12-18 45.13 45.5 44.7 45.04 -0.2% 22,020 99,363,554
2024-12-17 45.56 45.95 44.73 45.13 -0.92% 30,125 136,239,573
2024-12-16 46.48 46.68 45.42 45.55 -2.11% 31,343 144,217,122
2024-12-13 47.38 47.38 45.38 46.53 -2.45% 72,280 335,135,317
2024-12-12 47.5 47.95 46.17 47.7 +0.21% 52,558 247,955,509
2024-12-11 47.55 47.97 46.8 47.6 -0.15% 42,290 200,254,672
2024-12-10 49.5 49.77 47.56 47.67 +0.19% 46,958 228,712,625
2024-12-09 48.22 49.2 47.5 47.58 -1.9% 35,314 169,933,412
2024-12-06 47.88 49.05 46.58 48.5 +1.29% 54,252 259,765,484
2024-12-05 45.65 48.18 45.45 47.88 +4.13% 51,296 241,976,953
2024-12-04 46.5 46.59 44.86 45.98 -1.03% 60,084 274,065,309
2024-12-03 47.1 47.1 45.72 46.46 -1.59% 49,579 229,666,229
2024-12-02 48 48.19 46.8 47.21 -0.51% 41,430 195,608,597
2024-11-29 45.78 48.58 45.3 47.45 +3.42% 71,339 336,500,235
2024-11-28 44.3 46.79 44 45.88 +4.89% 77,708 352,901,576
2024-11-27 42.5 43.8 41.23 43.74 +3.16% 53,530 227,042,066
2024-11-26 43.4 43.8 42.4 42.4 -2.53% 39,384 168,939,194
2024-11-25 44.01 45 42.51 43.5 -1.16% 44,251 192,740,322
2024-11-22 46.25 46.26 44.01 44.01 -5.11% 41,449 186,826,172
2024-11-21 47.45 48.18 45.57 46.38 -2.13% 43,151 202,159,658
2024-11-20 46.65 47.39 45.84 47.39 +1.59% 39,713 185,330,364
2024-11-19 45.76 46.84 44.95 46.65 +2.06% 37,158 169,913,887
2024-11-18 46.9 47.27 45.25 45.71 -1.91% 39,596 182,905,435
2024-11-15 47.88 48.58 46.52 46.6 -3% 44,686 211,744,117
2024-11-14 49.83 49.9 47.82 48.04 -3.24% 50,574 245,678,801
2024-11-13 50.85 51.68 48.93 49.65 -2.36% 68,857 343,976,002
2024-11-12 54.27 54.3 50.25 50.85 -6.09% 83,936 436,933,625
2024-11-11 50.71 55.85 50.5 54.15 +7.55% 90,985 485,968,232
2024-11-08 52.5 53.12 50.22 50.35 -1.53% 57,920 299,177,163
2024-11-07 51.3 51.46 49.5 51.13 -1.56% 57,778 291,359,257
2024-11-06 49.97 54.7 49.95 51.94 +3.94% 110,169 579,931,164
2024-11-05 45.5 50.55 45.49 49.97 +9.25% 90,817 441,967,874
2024-11-04 45.3 46.3 44.9 45.74 +1.13% 44,995 204,934,846
2024-11-01 45.35 46.26 44.2 45.23 -0.26% 64,361 291,078,708
2024-10-31 46.18 46.3 43.23 45.35 -2.89% 104,868 468,131,750
2024-10-30 47.97 49.49 45.41 46.7 -12.84% 182,221 862,219,033
2024-10-29 55.09 55.77 53.3 53.58 -2.67% 46,196 249,672,087
2024-10-28 54.5 55.59 53.56 55.05 +0.38% 40,478 221,636,938
2024-10-25 53.69 55.18 53.15 54.84 +2.64% 48,303 261,801,986
2024-10-24 55.03 55.7 53.02 53.43 -4.11% 50,728 273,213,340
2024-10-23 53.68 58.41 53.11 55.72 +3.8% 81,666 459,174,329
2024-10-22 54.51 55.63 52.61 53.68 -1.14% 68,550 370,603,233
2024-10-21 50.68 56.85 50.62 54.3 +7.52% 114,654 617,212,334
2024-10-18 48 52.8 47.49 50.5 +5.06% 115,413 577,729,466
2024-10-17 47.13 50.22 47.13 48.07 +3.29% 75,424 365,741,076
2024-10-16 47.26 47.85 46.11 46.54 -2.33% 34,434 161,305,463
2024-10-15 49.33 49.78 47.59 47.65 -4.12% 53,336 259,368,390
2024-10-14 50 50.6 47.57 49.7 +1.24% 65,561 323,124,982
2024-10-11 52.06 52.25 47.88 49.09 -6.99% 83,195 415,337,791
2024-10-10 53.98 55.82 51.53 52.78 -0.42% 88,226 475,701,959
2024-10-09 58.88 59.4 51.88 53 -12.96% 133,824 747,490,786
2024-10-08 62.6 62.6 54 60.89 +16.63% 186,108 1,096,764,059
2024-09-30 48.5 53.22 47 52.21 +17.72% 130,155 657,743,283
2024-09-27 41.6 44.43 41.58 44.35 +8.44% 34,695 148,682,855
2024-09-26 38.62 40.96 38.33 40.9 +5.22% 48,615 192,189,677
2024-09-25 40.5 41.11 38.7 38.87 -2.83% 49,282 197,196,917
2024-09-24 39.19 40.35 38.48 40 +3.9% 46,581 184,436,412
2024-09-23 37.6 39.02 37.43 38.5 +1.96% 27,642 106,551,062
2024-09-20 38.51 38.51 37.11 37.76 -1.97% 37,607 141,270,287
2024-09-19 39.73 39.92 38.1 38.52 -2.97% 51,612 200,007,834
2024-09-18 41.4 41.4 39.6 39.7 -4.11% 23,169 92,904,000
2024-09-13 41.84 42.2 41 41.4 -1.33% 11,366 47,253,389
2024-09-12 41.8 42.5 41.6 41.96 +0.48% 12,522 52,648,570
2024-09-11 41.5 42.42 41 41.76 +0.6% 18,032 75,487,259
2024-09-10 42.1 42.1 41 41.51 -1.21% 21,492 89,092,746
2024-09-09 42.2 42.8 41.77 42.02 -1.06% 11,426 48,157,957
2024-09-06 43.51 44.38 42 42.47 -2.46% 15,946 68,248,372
2024-09-05 43.72 44.41 43.16 43.54 -0.41% 14,771 64,483,718
2024-09-04 43.2 44.39 42.7 43.72 +0.05% 15,418 67,469,182
2024-09-03 43.75 44.43 43.1 43.7 -0.39% 21,027 92,091,770
2024-09-02 46.5 46.55 43.78 43.87 -5.43% 31,809 141,934,323
2024-08-30 46 48.08 45.24 46.39 +0.83% 57,571 270,682,039
2024-08-29 44.1 46.59 43.4 46.01 +4.81% 27,506 125,240,444
2024-08-28 43.8 44.37 43.52 43.9 0% 9,255 40,680,322
2024-08-27 44.4 44.97 43.23 43.9 -1.39% 15,066 65,910,767
2024-08-26 45.15 45.99 44.1 44.52 -1.42% 12,302 55,046,162
2024-08-23 44.05 45.45 44 45.16 +2.1% 14,953 67,056,695
2024-08-22 44.19 44.34 43.31 44.23 +0.27% 15,027 65,909,769
2024-08-21 44 44.95 43.9 44.11 -0.97% 9,504 42,043,319
2024-08-20 44.7 45.07 43.72 44.54 -1.02% 14,479 64,165,296
2024-08-19 45.23 45.88 44.7 45 -1.08% 13,346 60,284,194
2024-08-16 47.39 47.82 44.55 45.49 -4.35% 36,220 166,407,713
2024-08-15 47.17 48.94 47.12 47.56 +0.11% 17,568 84,223,178
2024-08-14 49.4 49.4 47.17 47.51 -3.83% 19,198 91,893,112
2024-08-13 49.2 49.53 48.73 49.4 +0.73% 8,259 40,599,829
2024-08-12 49.97 50 48.69 49.04 -1.84% 13,445 66,167,598
2024-08-09 50.25 50.91 49.74 49.96 -0.36% 13,510 67,985,425
2024-08-08 50.76 51.27 49.01 50.14 -2.07% 22,667 113,328,106
2024-08-07 51.34 51.8 50.26 51.2 -0.29% 18,186 92,991,680
2024-08-06 50.31 52.16 50.16 51.35 +3.17% 25,651 131,381,564
2024-08-05 51.4 52 49.71 49.77 -2.7% 18,261 92,700,302
2024-08-02 51.97 53.4 51 51.15 -1.79% 16,174 84,396,718
2024-08-01 52.63 53.66 51.53 52.08 -0.89% 16,179 84,702,254
2024-07-31 50.66 52.78 50.39 52.55 +3.28% 21,888 114,074,136
2024-07-30 51.52 51.9 50.61 50.88 -1.24% 12,941 66,019,503
2024-07-29 51.53 52.48 50.62 51.52 +0.64% 14,099 72,674,943
2024-07-26 49.63 51.67 49.63 51.19 +2.96% 16,080 81,933,209
2024-07-25 49.47 50.69 48.7 49.72 +0.49% 13,911 69,166,075
2024-07-24 49.67 50.97 49.09 49.48 -0.38% 18,176 90,980,153
2024-07-23 53.19 53.2 49.4 49.67 -5.87% 26,549 134,589,308
2024-07-22 53 53.11 52.33 52.77 +0.53% 19,674 103,663,544
2024-07-19 52.96 53.4 52.25 52.49 -1.15% 19,666 103,648,417
2024-07-18 51.4 53.78 51.07 53.1 +2.45% 30,079 158,920,564
2024-07-17 50.55 52.32 49.82 51.83 +2.98% 26,682 137,292,435
2024-07-16 50.5 50.61 49.72 50.33 +0.12% 21,454 107,711,614
2024-07-15 52 52.35 49.61 50.27 +1.88% 37,070 188,463,505
2024-07-12 48.94 50.15 47.81 49.34 +0.86% 18,491 91,383,359
2024-07-11 48.5 49.49 48.19 48.92 +2.19% 18,252 88,941,129
2024-07-10 48.03 48.49 46.81 47.87 -0.54% 16,987 81,222,960
2024-07-09 47.57 48.88 46.5 48.13 +1.18% 19,624 94,377,461
2024-07-08 49 49 47.17 47.57 -3.18% 24,633 117,899,452
2024-07-05 47.17 49.28 46.28 49.13 +4.16% 26,428 127,063,096
2024-07-04 46.71 48.5 46.71 47.17 +0.55% 27,397 131,092,005
2024-07-03 46.11 47.5 45.67 46.91 +0.99% 27,887 129,811,630
2024-07-02 47.82 47.82 46.06 46.45 -2.4% 24,329 113,153,033
2024-07-01 48.52 48.52 46.23 47.59 -1.78% 28,916 136,156,597
2024-06-28 48.11 50.5 47.96 48.45 -0.1% 29,798 146,872,279
2024-06-27 50.5 50.5 48.03 48.5 -4.72% 30,188 147,219,073
2024-06-26 51 52.3 48.82 50.9 -1.64% 60,134 302,110,669
2024-06-25 52.26 53 51 51.75 -0.98% 17,042 88,100,668
2024-06-24 54.55 55.09 52.12 52.26 -4.98% 14,311 76,602,960
2024-06-21 55.66 55.98 54.1 55 -1.24% 16,645 91,419,610
2024-06-20 55.49 56.89 55.4 55.69 -0.2% 18,777 105,212,434
2024-06-19 57.23 57.7 55.8 55.8 -3.46% 23,519 132,838,784
2024-06-18 58.4 58.58 56.8 57.8 -3.33% 43,175 249,202,064
2024-06-17 54.45 62.57 54.23 59.79 +9.49% 71,510 422,055,985
2024-06-14 54.68 55.1 53.46 54.61 -0.22% 26,087 141,337,573
2024-06-13 53 55.18 52.28 54.73 +2.36% 35,637 192,910,518
2024-06-12 57.35 57.97 52.23 53.47 -6.68% 54,617 295,167,886
2024-06-11 56.38 57.49 55.7 57.3 +2.21% 13,247 75,001,567
2024-06-07 59.86 59.96 55.21 56.06 -5.3% 34,635 196,540,799
2024-06-06 60.97 61.44 58.77 59.2 -2.97% 15,380 92,398,526
2024-06-05 60.12 62.17 60.12 61.01 +0.68% 14,455 88,999,508
2024-06-04 60.43 61.21 59.63 60.6 +0.08% 10,653 64,241,215
2024-06-03 61.8 62.4 60.03 60.55 -1.75% 12,270 75,107,182
2024-05-31 60.6 63.2 60.6 61.63 +1.68% 21,267 131,827,016
2024-05-30 61.54 61.92 60.3 60.61 -2.12% 16,738 102,101,459
2024-05-29 63.37 65.49 61.4 61.92 -1.01% 16,702 105,134,314
2024-05-28 62.7 63.8 61.84 62.55 -0.08% 13,370 83,919,696
2024-05-27 61.69 62.92 60.5 62.6 +0.97% 14,493 89,088,393
2024-05-24 62.2 63.31 61 62 -0.39% 19,316 120,265,442
2024-05-23 61.76 64.38 61 62.24 +0.74% 28,526 179,146,540
2024-05-22 60 62.04 59.52 61.78 +2.88% 21,632 132,694,856
2024-05-21 60.01 60.68 57.7 60.05 +0.2% 25,645 151,647,740
2024-05-20 60.9 62.46 59.5 59.93 -1.19% 30,163 183,995,997
2024-05-17 57.71 61.18 57.48 60.65 +4.57% 24,796 148,139,658
2024-05-16 58.5 58.9 57.66 58 -0.43% 15,226 88,428,518
2024-05-15 58.45 59.79 57.82 58.25 -0.34% 16,073 94,562,012
2024-05-14 58.77 62 57.86 58.45 -29.37% 22,098 131,331,862
2024-05-13 82.5 84.39 81.2 82.75 -0.89% 14,832 122,573,725
2024-05-10 88 88 82.62 83.49 -4.38% 23,740 199,904,041
2024-05-09 80.35 88.4 80.22 87.31 +7.91% 36,880 314,850,585
2024-05-08 84 84 80.5 80.91 -3.95% 17,425 142,274,136
2024-05-07 81 85.3 80.61 84.24 +3.74% 22,738 189,490,652
2024-05-06 78.98 83.68 78.37 81.2 +4.26% 19,370 157,789,738
2024-04-30 80.01 80.89 77.82 77.88 -3.43% 15,286 120,165,637
2024-04-29 79.95 81.5 79 80.65 +1.08% 20,937 167,878,546
2024-04-26 76.09 80.78 76.09 79.79 +4.86% 24,375 192,587,869
2024-04-25 79 79 76 76.09 -3.12% 18,966 146,424,452
2024-04-24 74.98 78.55 74.81 78.54 +4.97% 16,745 128,965,352
2024-04-23 75.5 76.38 74.5 74.82 -1.68% 10,634 80,020,566
2024-04-22 73.77 77.22 72.35 76.1 +2.49% 23,471 177,904,647
2024-04-19 71.15 74.79 70.53 74.25 +3.34% 28,222 207,339,428
2024-04-18 71.1 72.38 69.37 71.85 +0.98% 20,039 142,660,461
2024-04-17 68.56 71.19 67.9 71.15 +5.56% 19,314 135,518,416
2024-04-16 69.19 70.89 67.36 67.4 -3.44% 19,236 131,667,319
2024-04-15 71.19 72.5 68.27 69.8 -1.15% 21,082 148,072,745
2024-04-12 72.93 73.3 70.48 70.61 -3.18% 15,663 112,573,829
2024-04-11 74.6 75.13 72.61 72.93 -2.24% 14,720 108,731,594
2024-04-10 75.19 75.72 73.75 74.6 -0.81% 13,841 103,100,507
2024-04-09 74.5 75.99 74.16 75.21 +1.21% 9,388 70,560,559
2024-04-08 77.88 78.18 73.9 74.31 -4.31% 27,715 207,658,536
2024-04-03 78.9 79.3 77.5 77.66 -2.29% 12,352 96,583,480
2024-04-02 80.55 81 78.02 79.48 -1.88% 15,078 119,799,201
2024-04-01 81.2 82.5 80.01 81 +1.17% 13,941 113,334,894
2024-03-29 80.88 81.87 78 80.06 -1.69% 15,636 124,081,093
2024-03-28 77 83.4 76.8 81.44 +4.29% 24,623 199,853,356
2024-03-27 79.6 80.16 76.88 78.09 -2.02% 17,050 133,520,554
2024-03-26 81 82.49 79.17 79.7 -2.29% 17,572 141,687,382
2024-03-25 85.6 85.6 81.38 81.57 -5.48% 23,211 193,341,267
2024-03-22 84.64 86.66 83.5 86.3 +1.64% 20,678 175,978,209
2024-03-21 85.89 86.6 82.9 84.91 -1.24% 19,446 164,754,568
2024-03-20 86.3 87.19 84.41 85.98 -1.23% 17,558 150,221,494
2024-03-19 85.19 89.5 83.88 87.05 +2.05% 29,525 257,425,970
2024-03-18 83.49 85.42 83.11 85.3 +2.13% 18,213 153,767,303
2024-03-15 81.95 83.68 81.12 83.52 +2.42% 11,704 96,324,827
2024-03-14 83.5 84.13 81 81.55 -2.55% 11,388 93,670,143
2024-03-13 83.36 85.62 81.7 83.68 +0.36% 17,191 143,651,168
2024-03-12 81.5 84.19 81.31 83.38 +2.68% 17,702 146,874,910
2024-03-11 80.01 81.22 79.2 81.2 +1.4% 10,949 87,807,196
2024-03-08 79.01 80.97 77.8 80.08 +1.2% 20,628 162,708,564
2024-03-07 81.74 82.44 79.11 79.13 -2.08% 13,642 110,177,039
2024-03-06 81.65 83 79.01 80.81 -1.1% 18,024 145,752,334
2024-03-05 82.65 83.3 80.85 81.71 -0.2% 20,329 166,777,621
2024-03-04 82.86 83.7 80.96 81.87 -1.16% 18,487 151,925,818
2024-03-01 82 83.66 81 82.83 +1.01% 17,054 140,347,340
2024-02-29 78.78 82 78.16 82 +4.11% 25,828 206,511,558
2024-02-28 86.2 86.2 78.76 78.76 -8.49% 36,523 298,328,689
2024-02-27 82.58 86.3 81.6 86.07 +3.82% 20,048 169,319,989
2024-02-26 81.72 86 81 82.9 +1.25% 26,734 222,096,362
2024-02-23 79.51 83.53 78.6 81.88 +2.34% 20,118 161,913,335
2024-02-22 79.98 81.5 79.12 80.01 -0.06% 15,317 122,829,351
2024-02-21 76.84 83.12 76.52 80.06 +2.64% 22,516 180,928,859
2024-02-20 76.02 79 75.63 78 +2.63% 22,686 175,814,380
2024-02-19 79.5 79.9 74.47 76 -2.34% 28,108 215,925,465
2024-02-08 73.88 80.2 73.46 77.82 +4.68% 34,516 267,965,448
2024-02-07 71.18 79.51 70.67 74.34 +4.45% 44,287 336,346,949
2024-02-06 64.22 73.43 64.2 71.17 +10.98% 36,253 251,865,933
2024-02-05 68 68.43 62.03 64.13 -7.39% 28,965 189,232,910
2024-02-02 72.69 72.69 67.51 69.25 -4.86% 25,926 181,044,801
2024-02-01 70 72.99 68.1 72.79 +3.76% 23,347 166,174,627
2024-01-31 73.1 74.68 69.26 70.15 -4.1% 19,201 137,148,256
2024-01-30 75 77.5 73.03 73.15 -3.1% 15,733 117,999,196
2024-01-29 78.97 79.09 75.11 75.49 -2.71% 22,623 174,047,858
2024-01-26 80 80.84 77.22 77.59 -2.67% 20,840 164,324,253
2024-01-25 78.65 83.33 78.54 79.72 +1.55% 33,261 268,159,510
2024-01-24 79.97 80.05 75.77 78.5 -1.13% 22,824 177,460,025
2024-01-23 73.98 79.68 72.82 79.4 +7.41% 36,779 284,436,775
2024-01-22 79.97 79.97 73.2 73.92 -8.22% 39,730 302,636,821
2024-01-19 84.88 84.88 79.02 80.54 -5.14% 23,947 194,441,376
2024-01-18 83.98 85 79.54 84.9 +0.66% 43,018 353,924,582
2024-01-17 92 92.94 83.14 84.34 -8.74% 40,905 356,456,231
2024-01-16 93.88 94.88 91.2 92.42 -1.56% 17,670 163,556,113
2024-01-15 102.12 102.6 92.39 93.88 -8.55% 41,795 399,239,762
2024-01-12 107.64 108.46 101.11 102.66 -5.25% 14,248 147,848,995
2024-01-11 104.89 108.96 104.89 108.35 +2.7% 7,145 76,865,133
2024-01-10 104.52 106.66 101.72 105.5 +0.48% 6,460 67,734,806
2024-01-09 104.98 107 104.36 105 +0.48% 8,989 94,697,267
2024-01-08 105 106.8 104 104.5 -0.99% 5,245 55,108,588
2024-01-05 108.68 109.18 104.76 105.55 -2.88% 13,419 142,523,614
2024-01-04 109.98 110.87 107.22 108.68 -1.15% 7,202 78,440,237
2024-01-03 112.74 115.19 109.6 109.94 -2.73% 7,543 84,479,306
2024-01-02 116 116.42 112.19 113.02 -2.48% 8,420 96,609,869

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

щкДцИРш╢Ехг░ 688392

近期数据

щлШцЦ░хПСх▒Х 000628

2024年一季度

цН╖цШМщй▒хКи 603583

近期数据

ф╕Йф║║шбМ 605168

2024年至今

хоЭхбФхоЮф╕Ъ 000595

近期数据

чФ╡чзСшКпчЙЗ 600877

近三个月

ф╕нчОпчОпф┐Э 300692

2023年全年

ц╡╖хНЧцйбшГ╢ 601118

2022-2023两年

хЫ╜цЦ░хБех║╖ 000503

2022-2023两年

хЖЬ ф║з хУБ 000061

2023年全年

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
虚拟现实

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