цШКц╡╖чФЯчзС 688366

数据更新至:

添加到对比分析

59.80 +0.34%

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

59.8
+0.34% +0.2
59.8
开盘价
59.9
最高价
59.11
最低价
3,124
成交量
数据更新至: 2025-03-25

技术指标

60.28
MA5 (5日均线)
60.95
MA10 (10日均线)
60.63
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 59.8 59.9 59.11 59.8 +0.34% 3,124 18,596,519
2025-03-24 59.79 60 59.14 59.6 -0.48% 5,353 31,839,164
2025-03-21 60.84 61.13 59.87 59.89 -1.4% 6,036 36,477,693
2025-03-20 61.38 61.64 60.62 60.74 -1.04% 7,517 45,814,773
2025-03-19 61.55 61.99 61.03 61.38 -0.15% 6,477 39,894,728
2025-03-18 62.8 62.85 61.08 61.47 -2.12% 14,204 87,631,418
2025-03-17 63.2 65 62.63 62.8 +0.74% 17,411 111,111,746
2025-03-14 60.91 62.34 60.43 62.34 +2.28% 12,141 74,998,587
2025-03-13 60.34 61.75 59.96 60.95 +0.76% 8,395 51,155,627
2025-03-12 61.02 61.44 60.37 60.49 -1.16% 6,019 36,541,652
2025-03-11 59.85 61.48 59.5 61.2 +2.02% 10,788 65,706,326
2025-03-10 59.92 60.5 59.62 59.99 +0.33% 4,814 28,866,617
2025-03-07 60.55 60.95 59.58 59.79 -1.52% 6,769 40,615,841
2025-03-06 60.09 61 59.6 60.71 +0.65% 8,225 49,690,328
2025-03-05 61.38 61.38 59.75 60.32 -1.24% 7,462 44,936,858
2025-03-04 61 61.3 60.33 61.08 +0.88% 8,074 49,169,044
2025-03-03 59.77 61.9 59.77 60.55 +2.57% 13,032 79,732,282
2025-02-28 60.57 60.74 58.7 59.03 -2.46% 7,054 42,011,073
2025-02-27 60.14 60.79 59.77 60.52 +0.87% 9,366 56,483,041
2025-02-26 58.51 60.02 58.1 60 +3.09% 9,978 59,075,991
2025-02-25 58.27 58.89 58.06 58.2 -0.97% 5,735 33,513,722
2025-02-24 58.93 59.5 58.4 58.77 -0.78% 7,157 42,100,923
2025-02-21 59.2 60.6 58.17 59.23 +0.22% 8,790 51,962,318
2025-02-20 57.99 59.38 57.84 59.1 +2.2% 10,016 58,990,471
2025-02-19 57.45 58.57 57.1 57.83 +0.5% 4,830 27,964,256
2025-02-18 58.7 59.15 57.5 57.54 -2.01% 6,135 35,697,735
2025-02-17 60.54 60.54 58.2 58.72 -1.41% 7,734 45,850,840
2025-02-14 58.33 59.99 58.33 59.56 +1.38% 7,020 41,783,801
2025-02-13 58.5 59.2 58.09 58.75 +0.44% 5,483 32,232,476
2025-02-12 58.26 58.8 57.91 58.49 -0.27% 4,596 26,818,388
2025-02-11 60.09 60.09 57.71 58.65 -1.82% 6,455 37,726,618
2025-02-10 59.36 60.1 58.88 59.74 +0.47% 6,257 37,269,586
2025-02-07 58.21 60 58.21 59.46 +1.87% 8,100 48,012,514
2025-02-06 58.5 59 57.55 58.37 +0.48% 4,051 23,691,351
2025-02-05 57.93 58.87 57.22 58.09 +1.38% 5,296 30,726,093
2025-01-27 58.93 58.99 57.3 57.3 -1.09% 4,009 23,225,778
2025-01-24 57.23 57.97 56.8 57.93 +1.29% 4,409 25,389,768
2025-01-23 57.66 58.09 56.95 57.19 +0.33% 5,093 29,301,233
2025-01-22 57.2 57.84 56.58 57 -1.08% 4,799 27,387,743
2025-01-21 58.46 58.52 57.06 57.62 -0.96% 3,386 19,503,644
2025-01-20 58.34 59.17 58 58.18 +0.34% 4,412 25,780,221
2025-01-17 57.34 58.42 56.98 57.98 +1.01% 4,312 24,893,972
2025-01-16 58.61 58.77 57.09 57.4 -0.31% 4,373 25,328,082
2025-01-15 58 58.11 56.8 57.58 -1.07% 4,160 23,859,346
2025-01-14 57.08 58.48 56.74 58.2 +2.39% 5,163 29,816,683
2025-01-13 55.28 56.97 55.25 56.84 +2.08% 5,305 29,812,321
2025-01-10 56.56 57.13 55.63 55.68 -1.5% 4,337 24,387,139
2025-01-09 57.18 57.8 56.53 56.53 -1.69% 4,847 27,677,705
2025-01-08 58.4 58.48 56.66 57.5 -1.54% 7,142 41,087,540
2025-01-07 58.34 59.04 58.02 58.4 -0.76% 3,499 20,417,114
2025-01-06 59.46 59.76 58.08 58.85 +0.68% 4,555 26,879,575
2025-01-03 58.38 59.9 58.27 58.45 -0.44% 5,124 30,249,810
2025-01-02 60.39 61.32 58.21 58.71 -3.09% 7,192 42,881,189
2024-12-31 61.27 61.43 60.58 60.58 -0.82% 6,402 39,006,916
2024-12-30 61.47 62.21 60.79 61.08 -0.96% 6,142 37,650,429
2024-12-27 62.44 62.44 61.61 61.67 -1% 4,829 29,935,241
2024-12-26 62.14 63.36 61.84 62.29 -0.1% 4,582 28,618,464
2024-12-25 62.15 62.61 61.66 62.35 +0.32% 4,088 25,402,190
2024-12-24 61.33 62.3 61.32 62.15 +1.55% 4,733 29,307,899
2024-12-23 62.24 62.29 61 61.2 -1.66% 5,116 31,424,039
2024-12-20 61.96 62.76 61.59 62.23 +0.06% 6,088 37,878,816
2024-12-19 62.01 63.2 60.71 62.19 -1.02% 7,783 48,068,377
2024-12-18 62.69 63.36 62.5 62.83 +0.32% 4,558 28,689,606
2024-12-17 63.66 63.95 62.51 62.63 -1.68% 8,021 50,562,014
2024-12-16 65.58 65.92 63.4 63.7 -2.66% 8,604 54,934,290
2024-12-13 67.2 67.2 65 65.44 -2.75% 11,227 73,612,666
2024-12-12 66.8 67.66 66.1 67.29 +0.75% 9,930 66,432,512
2024-12-11 65.45 68.22 64.24 66.79 +3.97% 17,568 117,825,798
2024-12-10 65.68 66.57 64.18 64.24 +2.31% 14,004 91,693,104
2024-12-09 64.33 64.74 62.73 62.79 -1.89% 6,498 41,193,811
2024-12-06 63.32 64.55 62.66 64 +1.27% 6,685 42,578,969
2024-12-05 63.52 63.98 62.77 63.2 -0.72% 7,024 44,504,007
2024-12-04 65.3 65.3 63.31 63.66 -1.73% 4,408 28,201,914
2024-12-03 65.41 65.88 64.55 64.78 -0.95% 4,593 29,816,933
2024-12-02 64.52 65.79 64.1 65.4 +1.11% 7,811 50,912,170
2024-11-29 62.55 65.5 62.52 64.68 +2.96% 10,696 69,099,899
2024-11-28 63.81 63.81 62.65 62.82 -1.41% 5,154 32,556,995
2024-11-27 63.51 63.96 62.52 63.72 +0.31% 7,608 48,176,463
2024-11-26 63.59 63.87 62.62 63.52 +0.84% 8,411 53,212,263
2024-11-25 62.25 63.64 62.25 62.99 +0.85% 5,624 35,411,068
2024-11-22 65.9 66.19 62.41 62.46 -5.22% 8,955 57,415,482
2024-11-21 65.9 66.9 65.3 65.9 -0.92% 7,614 50,313,749
2024-11-20 66.26 67 65.6 66.51 +0.59% 8,797 58,357,809
2024-11-19 65.02 66.44 64.75 66.12 +1.64% 5,690 37,369,713
2024-11-18 65.94 66.98 64.4 65.05 -1.35% 8,241 54,161,884
2024-11-15 68.02 68.8 65.8 65.94 -3.06% 9,534 63,975,083
2024-11-14 70.63 70.9 68 68.02 -4.06% 9,790 67,898,676
2024-11-13 71.3 72.8 69.39 70.9 -0.49% 9,885 69,943,303
2024-11-12 70.96 73.9 70.88 71.25 +0.41% 16,890 122,028,682
2024-11-11 69 71.32 68.52 70.96 +1.18% 16,603 116,366,976
2024-11-08 71.27 72.27 69.81 70.13 -0.92% 14,912 105,616,544
2024-11-07 67.71 70.98 67.08 70.78 +4.01% 14,103 97,893,740
2024-11-06 67.8 68.68 66.51 68.05 +0.37% 16,389 111,055,319
2024-11-05 65.3 68 65.19 67.8 +2.87% 12,511 83,728,437
2024-11-04 65.35 66.63 65.15 65.91 +0.95% 7,645 50,144,870
2024-11-01 65.65 66.4 65.06 65.29 -0.14% 9,375 61,481,596
2024-10-31 65.97 66.91 65 65.38 -1.39% 10,191 66,807,864
2024-10-30 66.75 67.5 65.16 66.3 -1.28% 9,083 60,193,373
2024-10-29 69.51 69.8 66.7 67.16 -3.39% 11,950 80,841,397
2024-10-28 70.93 72.48 68.64 69.52 -2.7% 10,733 74,701,998
2024-10-25 69.85 72 69.4 71.45 +2.26% 9,000 63,971,691
2024-10-24 69.39 70.86 69.38 69.87 -0.37% 6,296 44,184,183
2024-10-23 70.25 71.39 69.08 70.13 -0.23% 8,754 61,664,403
2024-10-22 70.42 71.41 68.56 70.29 -0.33% 11,120 77,542,878
2024-10-21 70.99 71.77 68.68 70.52 +1.32% 14,760 103,682,082
2024-10-18 65.54 72.48 65.2 69.6 +5.65% 14,923 102,890,035
2024-10-17 67.13 67.8 65.83 65.88 -1.21% 7,270 48,562,812
2024-10-16 65.74 67.96 65.1 66.69 -0.46% 6,683 44,581,718
2024-10-15 68.93 69.27 67 67 -2.33% 10,163 68,958,307
2024-10-14 68.62 69 65.55 68.6 -0.03% 12,523 84,590,633
2024-10-11 72.38 73.21 67.58 68.62 -5.72% 11,508 80,050,041
2024-10-10 74.85 79.55 72.41 72.78 -2.96% 13,569 102,408,332
2024-10-09 81 83.9 75 75 -12.77% 21,693 173,072,833
2024-10-08 82.5 89.27 79.41 85.98 +15.56% 39,444 333,734,931
2024-09-30 68.92 77.58 68.33 74.4 +11.04% 27,901 202,741,329
2024-09-27 64.77 67 63.18 67 +6.6% 10,082 65,408,436
2024-09-26 58.46 62.96 58.1 62.85 +7.51% 10,293 62,611,612
2024-09-25 59.77 61.28 58.33 58.46 -1.5% 8,360 49,654,029
2024-09-24 56.95 59.37 55.87 59.35 +5.94% 7,119 41,500,435
2024-09-23 58.65 58.79 55.54 56.02 -4.81% 7,640 43,504,656
2024-09-20 60.48 60.5 58.5 58.85 -1.92% 3,901 23,069,486
2024-09-19 59.65 60.77 58.44 60 +2.01% 3,124 18,713,557
2024-09-18 59 59.44 58.39 58.82 -0.02% 2,155 12,676,097
2024-09-13 59.12 59.97 58.83 58.83 -1.01% 2,206 13,086,385
2024-09-12 60.01 60.86 59.2 59.43 -0.9% 2,494 14,933,119
2024-09-11 59.2 60.27 59.08 59.97 +0.87% 2,517 15,084,359
2024-09-10 59.48 59.92 58.67 59.45 +0.37% 1,929 11,405,839
2024-09-09 59.18 60.12 59.18 59.23 -0.39% 2,078 12,381,162
2024-09-06 61.48 61.77 59.45 59.46 -2.84% 2,784 16,714,058
2024-09-05 60.99 61.7 60.2 61.2 +0.34% 2,676 16,398,796
2024-09-04 60.4 61.2 59.59 60.99 +1.04% 2,648 16,032,055
2024-09-03 60.4 61.2 59.81 60.36 +0.52% 2,480 15,017,832
2024-09-02 61.83 61.95 60.02 60.05 -2.86% 4,495 27,261,290
2024-08-30 62.15 62.76 61.06 61.82 -0.13% 5,607 34,946,472
2024-08-29 61.05 62 60.01 61.9 +1.53% 3,362 20,610,055
2024-08-28 59.55 61.3 59.55 60.97 +1.09% 2,027 12,321,453
2024-08-27 59.48 60.69 59.2 60.31 +1.41% 3,704 22,200,063
2024-08-26 60.6 60.88 59.08 59.47 -1.86% 4,208 25,216,329
2024-08-23 60.12 61.6 59.88 60.6 +0.8% 3,689 22,467,404
2024-08-22 60.68 60.7 59.15 60.12 -0.13% 3,559 21,352,137
2024-08-21 60.51 60.98 59.86 60.2 -0.51% 2,046 12,367,579
2024-08-20 60.95 62.31 60.37 60.51 -2.1% 3,419 20,895,188
2024-08-19 59.77 61.98 59 61.81 +3.64% 7,307 44,865,135
2024-08-16 59.85 60.26 58.5 59.64 +0.4% 3,129 18,628,680
2024-08-15 58.61 60.3 58.49 59.4 +1.35% 3,734 22,202,357
2024-08-14 60.58 60.58 58.6 58.61 -2.82% 2,997 17,697,832
2024-08-13 60.18 60.53 59.68 60.31 +0.27% 2,028 12,186,765
2024-08-12 59.8 60.8 59.47 60.15 +0.59% 2,194 13,226,657
2024-08-09 60 61.5 59.8 59.8 -1.5% 2,441 14,729,991
2024-08-08 59.94 60.98 59.63 60.71 +0.41% 3,040 18,365,564
2024-08-07 60.5 60.78 59.76 60.46 -0.72% 3,010 18,159,939
2024-08-06 59.36 61.66 58.6 60.9 +2.59% 4,507 27,344,341
2024-08-05 59.96 61.77 59.3 59.36 -1.26% 5,380 32,575,921
2024-08-02 59.89 61.8 59.81 60.12 -0.61% 2,710 16,466,623
2024-08-01 62.77 62.77 59.8 60.49 -1.27% 4,392 26,716,265
2024-07-31 56.81 61.28 56.52 61.27 +7.6% 7,149 42,770,233
2024-07-30 57.26 57.38 56.58 56.94 -0.75% 2,310 13,133,437
2024-07-29 59.2 59.2 57.03 57.37 -1.7% 2,791 16,138,383
2024-07-26 58.62 59.17 58.15 58.36 0% 2,462 14,404,264
2024-07-25 57.66 59.2 57.6 58.36 -0.09% 2,755 16,107,175
2024-07-24 60.15 60.33 58.36 58.41 -2.89% 4,489 26,585,116
2024-07-23 61.85 61.97 60.03 60.15 -3.56% 3,715 22,672,737
2024-07-22 62.75 63 61.65 62.37 +0.48% 4,835 30,224,595
2024-07-19 60.46 62.46 60.18 62.07 +1.97% 6,605 40,751,034
2024-07-18 59.15 61.4 58.97 60.87 +1.82% 6,213 37,760,581
2024-07-17 58.33 60.14 57.8 59.78 +2.49% 7,007 41,408,887
2024-07-16 58.15 59.26 57.72 58.33 -0.17% 3,931 23,063,738
2024-07-15 60.52 60.52 58.08 58.43 -3.71% 5,773 34,006,303
2024-07-12 60.25 62.73 60.25 60.68 +1.32% 4,672 28,673,833
2024-07-11 59.04 61.24 58.99 59.89 +2.55% 6,617 39,883,957
2024-07-10 57.81 59.2 57.6 58.4 +0.43% 4,653 27,210,642
2024-07-09 57.87 58.6 56.5 58.15 +0.99% 4,022 23,216,911
2024-07-08 59.4 59.94 57.08 57.58 -3.52% 4,815 27,857,526
2024-07-05 58.19 60.22 57.6 59.68 +3.07% 5,985 35,514,996
2024-07-04 60.36 60.7 57.5 57.9 -2.95% 4,583 26,721,836
2024-07-03 60.01 60.36 58.9 59.66 -0.8% 3,389 20,200,966
2024-07-02 60.2 60.5 58.11 60.14 +0.65% 6,514 38,585,534
2024-07-01 62.02 62.36 59.1 59.75 -3.13% 7,226 43,378,897
2024-06-28 61.5 63.23 61.5 61.68 -0.68% 5,986 37,311,987
2024-06-27 63.37 63.56 62.01 62.1 -2.76% 3,798 23,722,231
2024-06-26 60.87 63.89 60.6 63.86 +4.19% 6,674 41,720,679
2024-06-25 62.34 64.5 61.03 61.29 -1.78% 6,076 38,026,008
2024-06-24 62.06 63.45 61.69 62.4 -0.16% 4,759 29,882,891
2024-06-21 61.67 62.78 61.37 62.5 +0.97% 3,510 21,801,747
2024-06-20 63.5 64.76 61.6 61.9 -31.3% 6,826 42,699,133
2024-06-19 92.03 92.8 90.03 90.1 -1.94% 3,998 36,379,506
2024-06-18 94.31 94.76 91.54 91.88 -2.64% 5,280 48,993,312
2024-06-17 90.96 94.94 90.88 94.37 +3.26% 5,893 55,324,380
2024-06-14 90.55 92.29 90.23 91.39 +0.21% 6,797 62,105,380
2024-06-13 90.97 91.76 89.13 91.2 -0.27% 4,499 40,661,129
2024-06-12 91.54 93.28 91.37 91.45 -0.52% 3,023 27,796,869
2024-06-11 88.42 92.12 88.42 91.93 +2.14% 2,686 24,257,186
2024-06-07 91.77 92.55 89.42 90 -1.98% 4,622 41,814,323
2024-06-06 93.98 94.7 91.5 91.82 -1.41% 4,028 37,347,191
2024-06-05 94.27 95.5 92.82 93.13 -1.19% 3,750 35,330,175
2024-06-04 93.21 94.6 93.03 94.25 +0.26% 3,695 34,685,785
2024-06-03 94.54 95.7 93.03 94.01 -0.82% 5,617 52,653,325
2024-05-31 91 95.86 90.3 94.79 +5.1% 11,316 106,665,007
2024-05-30 86.03 90.7 85.81 90.19 +3.98% 6,953 62,058,622
2024-05-29 87.68 87.9 86.48 86.74 -0.3% 2,079 18,074,694
2024-05-28 86.66 87.48 86.5 87 -0.71% 2,496 21,711,079
2024-05-27 87.15 87.83 86.02 87.62 +0.54% 4,088 35,521,106
2024-05-24 88.76 89.65 86.67 87.15 -1.85% 5,925 51,947,741
2024-05-23 91.57 91.59 88.59 88.79 -4.09% 8,910 79,961,169
2024-05-22 98 99.5 92.12 92.58 +0.96% 11,067 104,179,075
2024-05-21 92.01 93.11 91.25 91.7 -0.81% 3,366 30,953,681
2024-05-20 91.68 94.88 91.41 92.45 +0.84% 5,630 52,342,242
2024-05-17 91.79 92.57 90.3 91.68 -0.09% 5,228 47,668,819
2024-05-16 92.02 92.99 91.48 91.76 -0.28% 3,507 32,310,241
2024-05-15 92.31 92.88 91.3 92.02 -0.98% 2,538 23,390,557
2024-05-14 92.96 93.53 92.04 92.93 +0.46% 3,685 34,187,875
2024-05-13 93.26 93.66 92.03 92.5 -1.23% 6,520 60,478,976
2024-05-10 97.83 97.83 93.63 93.65 -3.79% 7,065 66,936,027
2024-05-09 96.2 98.4 95.1 97.34 +1.19% 5,577 54,019,270
2024-05-08 98.2 99.42 96.1 96.2 -2.41% 5,662 55,103,124
2024-05-07 96.56 99.81 96.05 98.58 +2.08% 8,842 86,774,986
2024-05-06 96.06 98 94.58 96.57 +0.59% 12,060 116,031,259
2024-04-30 95.75 97.47 95.19 96 -0.23% 5,081 48,870,849
2024-04-29 97.68 97.68 94.1 96.22 +0.2% 10,244 97,941,595
2024-04-26 92.4 96.18 92.4 96.03 +3.68% 6,088 57,863,290
2024-04-25 93.18 94.1 92.42 92.62 -0.37% 4,978 46,371,675
2024-04-24 93.6 93.6 91.77 92.96 +0.16% 3,358 31,180,750
2024-04-23 92.2 93.79 90.71 92.81 +0.62% 4,555 42,029,111
2024-04-22 90.03 93.89 90.03 92.24 +1.05% 4,929 45,675,977
2024-04-19 94.2 94.45 90.9 91.28 -3.37% 5,404 49,678,437
2024-04-18 93.02 96.55 92.5 94.46 +1.24% 6,838 64,756,503
2024-04-17 93.74 94.59 92.56 93.3 +0.81% 4,531 42,324,145
2024-04-16 94.34 96.46 92.54 92.55 -1.9% 5,244 49,212,530
2024-04-15 94.66 96.5 93.36 94.34 -0.36% 4,755 45,024,540
2024-04-12 95.59 96.19 94.51 94.68 -0.36% 1,704 16,240,878
2024-04-11 95.75 96.93 94.66 95.02 -0.74% 3,602 34,451,443
2024-04-10 97.99 97.99 95.29 95.73 -2.12% 2,640 25,324,092
2024-04-09 95.8 98.38 95.11 97.8 +2.41% 5,206 50,278,663
2024-04-08 98 98.9 95.33 95.5 -2.75% 4,807 46,163,013
2024-04-03 99.87 100.82 98.03 98.2 -1.67% 4,601 45,580,174
2024-04-02 102 102 99.77 99.87 -2.25% 4,902 49,222,250
2024-04-01 98.63 102.21 98.5 102.17 +3.73% 5,534 55,817,513
2024-03-29 101.06 101.95 97 98.5 -2.52% 7,664 75,501,452
2024-03-28 102.38 103.15 99.92 101.05 -1.01% 5,561 56,500,681
2024-03-27 105.46 105.63 102 102.08 -3.73% 7,063 73,096,842
2024-03-26 106.2 107.2 105.36 106.04 -0.15% 4,650 49,354,997
2024-03-25 107 109.28 105.68 106.2 -0.34% 5,371 57,703,075
2024-03-22 109 110.12 106 106.56 -2.24% 4,254 45,436,638
2024-03-21 112.17 113.19 108.93 109 -2.67% 5,055 55,730,188
2024-03-20 113.2 113.39 110.01 111.99 -0.01% 4,024 44,915,130
2024-03-19 112.3 113.52 111.75 112 -1.37% 4,125 46,502,299
2024-03-18 110.49 113.89 110.49 113.55 +2.12% 6,079 68,083,656
2024-03-15 112.86 114.88 110 111.19 -1.84% 5,333 59,713,159
2024-03-14 113.25 114.46 111.01 113.28 +1.36% 5,750 64,922,042
2024-03-13 110.14 112.49 108.25 111.76 +0.46% 6,807 75,335,672
2024-03-12 109.97 112.76 109.72 111.25 +1.41% 7,746 86,257,769
2024-03-11 105 109.74 104.22 109.7 +5.26% 8,494 91,755,300
2024-03-08 101.91 104.62 101.83 104.22 +1.86% 5,014 51,979,879
2024-03-07 108.5 108.59 101.33 102.32 -6.15% 9,941 104,021,275
2024-03-06 108.53 111.15 107.19 109.02 +0.45% 6,194 67,516,082
2024-03-05 109.05 109.92 106.05 108.53 -0.43% 4,910 53,294,359
2024-03-04 103.06 109.2 102.6 109 +4.63% 6,645 70,528,559
2024-03-01 104.78 104.98 102.8 104.18 -0.13% 4,492 46,538,837
2024-02-29 102.5 105.33 102.1 104.32 +1.78% 4,735 49,091,868
2024-02-28 105.34 107.46 102.5 102.5 -1.44% 5,200 54,434,408
2024-02-27 104.88 105.74 103 104 -0.7% 4,414 45,762,854
2024-02-26 104 108 103.48 104.73 -0.03% 4,294 45,097,363
2024-02-23 102.51 105.15 102.5 104.76 +1.41% 3,667 38,186,751
2024-02-22 102.02 106.1 102.02 103.3 -1.31% 3,261 33,791,299
2024-02-21 103 107.5 102.1 104.67 +1.08% 4,496 47,381,066
2024-02-20 102.87 105.9 102.86 103.55 -0.82% 4,121 42,778,592
2024-02-19 104 107.78 103.01 104.41 -3.32% 6,660 70,011,409
2024-02-08 104.67 111.49 102.81 108 +3.18% 10,055 109,584,391
2024-02-07 97.99 104.95 97.7 104.67 +7.69% 9,822 101,215,291
2024-02-06 88.77 97.5 86.6 97.2 +8.85% 7,314 68,406,970
2024-02-05 89.8 92.83 81.1 89.3 +0.21% 5,941 52,159,559
2024-02-02 89.23 91.85 86.92 89.11 -0.13% 5,399 48,774,851
2024-02-01 86.06 91.66 85.79 89.23 +1.26% 4,236 37,826,933
2024-01-31 88.03 89.47 86.57 88.12 -0.77% 5,062 44,503,297
2024-01-30 92.85 92.85 88.8 88.8 -1.5% 3,496 31,767,712
2024-01-29 94.9 94.9 89.57 90.15 -2.88% 3,258 29,770,326
2024-01-26 94.01 95.96 92.5 92.82 -1.68% 3,150 29,590,525
2024-01-25 94.3 95.6 93.01 94.41 +0.21% 4,996 47,197,254
2024-01-24 92.29 94.59 90.27 94.21 +3.03% 4,917 45,603,702
2024-01-23 90 92 89.26 91.44 +1.15% 3,494 31,701,365
2024-01-22 96.92 97.27 90.03 90.4 -7.33% 5,725 53,147,100
2024-01-19 98.81 100.5 97.4 97.55 -1.55% 1,795 17,735,881
2024-01-18 96.58 99.42 95.94 99.09 +0.57% 3,560 34,633,702
2024-01-17 103.56 103.56 98.51 98.53 -4.9% 3,537 35,546,097
2024-01-16 102.1 103.99 100.39 103.61 +1.48% 4,044 41,582,449
2024-01-15 103.06 103.44 101.55 102.1 -0.93% 2,147 21,983,461
2024-01-12 101.3 105.41 101.2 103.06 +1.58% 4,654 48,224,510
2024-01-11 100.69 102.5 99.5 101.46 +0.76% 3,617 36,653,584
2024-01-10 99.56 105.03 99 100.69 +0.35% 4,800 48,950,270
2024-01-09 99.67 101.85 99 100.34 +0.67% 2,245 22,505,983
2024-01-08 99.99 102.8 99.11 99.67 -0.88% 3,116 31,476,750
2024-01-05 101.83 102.82 100.4 100.55 -1.24% 2,940 29,736,276
2024-01-04 104.09 104.1 101.3 101.81 -2.21% 3,618 36,942,679
2024-01-03 102.25 104.49 101 104.11 +1.08% 4,849 49,783,692
2024-01-02 108.1 108.1 103 103 -4.89% 5,027 52,578,703

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

хНЧхоБчЩ╛ш┤з 600712

2024年一季度

цЦ░хеешВбф╗╜ 600803

2024年一季度

ф╕нщЗСх▓нхНЧ 000060

2023年全年

ш┐Их╛ЧхМ╗чЦЧ 688310

近半年

чЙ╣щФРх╛╖ 300001

近三个月

ф╕нщЗСхЕмхП╕ 601995

2024年一季度

шп║х╛╖шВбф╗╜ 600110

2023年全年

цмгхдйчзСцКА 300615

2024年至今

щ╝ОщЩЕх╛Ч 603255

2024年一季度

ц╕дц╡╖шВбф╗╜ 000605

2024年至今

热门概念板块

智能制造
虚拟现实
光伏产业
元宇宙
新能源汽车
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

近三个月
储能电池

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