ф╝Яц╡ЛчзСцКА 688372

数据更新至:

添加到对比分析

76.97 0.00%

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

76.97
0% 0
76.9
开盘价
77.74
最高价
75.4
最低价
16,626
成交量
数据更新至: 2025-03-25

技术指标

79.24
MA5 (5日均线)
82.01
MA10 (10日均线)
86.73
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 76.9 77.74 75.4 76.97 0% 16,626 127,019,880
2025-03-24 77.87 78.9 74.81 76.97 -1.16% 43,534 333,095,827
2025-03-21 80.01 80.8 77.6 77.87 -3.28% 36,151 284,414,533
2025-03-20 83 83.7 80.22 80.51 -3.99% 51,944 424,370,891
2025-03-19 86 88.66 83.14 83.86 +0.24% 48,066 413,610,180
2025-03-18 84.88 86.1 82.96 83.66 -1.02% 29,261 246,644,212
2025-03-17 84.5 86.32 83.1 84.52 +0.06% 31,931 271,314,600
2025-03-14 83.33 85.18 82.26 84.47 +0.68% 32,692 274,875,226
2025-03-13 87.11 88 82.68 83.9 -3.99% 46,376 391,452,094
2025-03-12 88.99 89.46 87.2 87.39 -0.58% 31,209 275,648,337
2025-03-11 88 89.16 86.6 87.9 -1.62% 24,203 212,303,082
2025-03-10 88.97 90.47 87.61 89.35 +0.45% 27,936 248,712,922
2025-03-07 91.2 91.99 87.87 88.95 -3.3% 45,753 408,652,852
2025-03-06 94.01 95.45 90.11 91.99 -2.16% 71,215 658,658,542
2025-03-05 93.31 95.7 91 94.02 +0.14% 46,616 434,357,303
2025-03-04 87.04 97.03 87.01 93.89 +5.64% 53,620 494,144,682
2025-03-03 91.51 91.96 87.72 88.88 -2.04% 40,547 362,966,218
2025-02-28 94.75 96.82 89.77 90.73 -4.72% 53,106 490,890,404
2025-02-27 93.88 99.99 92.86 95.22 +1.69% 58,188 555,350,973
2025-02-26 88 94.47 86.51 93.64 +7.15% 60,008 542,575,074
2025-02-25 82.6 88.31 82.58 87.39 +2.82% 53,211 457,297,049
2025-02-24 84.98 88.88 83.61 84.99 -0.6% 62,116 533,259,055
2025-02-21 79.2 85.8 78.01 85.5 +9.95% 65,674 541,338,311
2025-02-20 77.35 79 76.59 77.76 +0.01% 38,816 300,744,254
2025-02-19 73.83 78.7 73.5 77.75 +4.4% 52,400 403,947,319
2025-02-18 76.05 78.49 73.88 74.47 -1.75% 47,804 362,587,032
2025-02-17 74.49 77 73.6 75.8 +3.03% 48,151 365,409,275
2025-02-14 74.83 75.4 72.6 73.57 -2.09% 48,123 354,858,043
2025-02-13 74.74 77.5 72.78 75.14 -1.38% 58,809 440,848,728
2025-02-12 74.55 77.23 74.3 76.19 +1.18% 44,578 337,798,000
2025-02-11 76.7 78.8 74.85 75.3 -2.25% 47,049 360,395,310
2025-02-10 79.1 79.18 74 77.03 -0.59% 67,100 509,822,609
2025-02-07 77.81 79.86 76.31 77.49 +1.48% 73,640 574,416,269
2025-02-06 73 78.47 73 76.36 +4.7% 56,471 431,412,165
2025-02-05 74.93 75.3 72.61 72.93 +2.86% 68,004 504,144,098
2025-01-27 73.5 73.99 70.4 70.9 -4.32% 44,743 321,133,443
2025-01-24 70.6 75.52 70.14 74.1 +6.45% 66,235 484,277,825
2025-01-23 69.7 72 67.98 69.61 +0.42% 64,538 452,774,391
2025-01-22 68.98 72.22 67.11 69.32 +0.49% 86,313 607,753,392
2025-01-21 60.5 69.25 59.9 68.98 +14.39% 65,116 425,833,219
2025-01-20 60.97 61.36 59.29 60.3 -0.66% 18,955 114,101,689
2025-01-17 60.08 62.01 59.82 60.7 -0.34% 27,794 168,967,348
2025-01-16 62.96 64.21 60.86 60.91 -3.26% 24,613 153,627,021
2025-01-15 64.61 64.61 62.9 62.96 -2.9% 21,963 139,469,724
2025-01-14 63.87 64.88 62.98 64.84 +2.38% 32,465 208,620,675
2025-01-13 61.83 64.3 61.02 63.33 +1.18% 21,185 133,288,013
2025-01-10 63 65.68 62 62.59 +0.81% 28,716 184,654,703
2025-01-09 60.06 64.2 60 62.09 +2.85% 24,730 155,499,887
2025-01-08 60.4 61.13 58.4 60.37 -0.3% 21,090 126,338,439
2025-01-07 56.34 60.98 55.71 60.55 +7.99% 29,429 172,592,435
2025-01-06 55.67 56.95 54.7 56.07 +0.94% 15,083 83,933,867
2025-01-03 57.7 58.32 55.21 55.55 -3.44% 16,263 92,530,092
2025-01-02 58.47 59.48 57.15 57.53 -1.69% 22,155 129,277,965
2024-12-31 60.2 61.43 57.45 58.52 -2.76% 22,234 130,300,308
2024-12-30 60.32 61.16 58.71 60.18 +0.05% 17,299 103,895,830
2024-12-27 60.03 62.6 60 60.15 -0.84% 17,948 110,270,035
2024-12-26 58.48 61.15 58.48 60.66 +2.71% 18,978 114,078,387
2024-12-25 61.2 61.2 58.43 59.06 -2.8% 16,561 98,541,405
2024-12-24 61.69 62.22 59 60.76 +0.12% 18,755 113,404,819
2024-12-23 62.58 62.81 60.61 60.69 -2.63% 19,009 117,211,004
2024-12-20 59.35 64.4 59.03 62.33 +5.15% 32,155 199,843,150
2024-12-19 58.55 59.64 57.8 59.28 -0.08% 14,318 83,975,532
2024-12-18 58.37 59.8 57.57 59.33 +1.63% 11,268 66,401,465
2024-12-17 59.09 59.67 57.68 58.38 -0.85% 16,619 97,316,039
2024-12-16 61.39 61.59 58.3 58.88 -5% 22,498 134,341,119
2024-12-13 62 62.56 60.83 61.98 -0.72% 22,747 140,306,488
2024-12-12 62.49 63.6 61.52 62.43 -0.56% 24,973 156,316,831
2024-12-11 61.42 63.88 60.95 62.78 +2.45% 20,753 129,697,197
2024-12-10 62.4 63.38 61.13 61.28 +1.32% 25,777 160,748,878
2024-12-09 62.86 64 59.2 60.48 -5.5% 44,356 269,360,275
2024-12-06 62.49 65.36 61.61 64 +2.32% 22,789 145,009,311
2024-12-05 62.5 63.95 62 62.55 +0.32% 13,469 84,866,451
2024-12-04 65.11 66.56 62 62.35 -3.18% 19,822 126,371,192
2024-12-03 66 66 63.66 64.4 -1.17% 12,751 82,458,037
2024-12-02 63.08 66.08 62.45 65.16 +3.43% 26,863 174,868,219
2024-11-29 64.05 65.68 62.6 63 -1.78% 25,378 161,507,614
2024-11-28 65.58 66.2 63.72 64.14 -2.2% 16,212 104,999,112
2024-11-27 64.37 65.6 62.15 65.58 +0.51% 25,496 162,711,146
2024-11-26 64.02 65.87 63.75 65.25 +1.64% 17,076 110,875,786
2024-11-25 66.59 66.75 62.99 64.2 -3.59% 23,353 149,823,559
2024-11-22 68.31 71.7 66.44 66.59 -1.9% 25,795 179,050,203
2024-11-21 67.96 69.14 66.6 67.88 -0.79% 17,688 119,706,490
2024-11-20 67.93 68.98 67.02 68.42 -0.34% 16,605 112,988,335
2024-11-19 67.56 69.72 65.55 68.65 +1.36% 19,088 129,005,397
2024-11-18 68.3 69.98 65.11 67.73 -2.27% 28,593 192,833,531
2024-11-15 67.66 72.23 66.97 69.3 +2.82% 50,878 353,229,182
2024-11-14 72.02 72.02 67.28 67.4 -6.88% 37,543 259,771,473
2024-11-13 69 73.5 67.88 72.38 +4.14% 40,782 286,406,059
2024-11-12 76.55 76.79 67.86 69.5 -7.9% 60,194 425,203,032
2024-11-11 72.56 76.6 71.66 75.46 +8.58% 49,609 369,796,613
2024-11-08 67.89 72.72 67 69.5 +5.62% 47,087 331,450,278
2024-11-07 66.81 68.91 65.47 65.8 -1.79% 35,771 237,937,666
2024-11-06 63.79 69.8 63.79 67 +3.72% 53,564 358,892,180
2024-11-05 61 64.7 59.76 64.6 +5.16% 50,642 316,127,746
2024-11-04 58 61.98 57.21 61.43 +7.23% 39,036 236,459,426
2024-11-01 60.79 60.79 57 57.29 -4.66% 28,384 165,699,284
2024-10-31 59 61.92 57.57 60.09 +1.9% 42,894 257,177,701
2024-10-30 57.66 59.38 57.2 58.97 -0.05% 24,924 145,748,491
2024-10-29 60.55 61.47 58.73 59 -3.52% 30,803 184,805,960
2024-10-28 63.17 63.93 60.51 61.15 -3.29% 35,058 214,980,113
2024-10-25 60.68 65.28 60.5 63.23 +3.32% 38,012 239,183,689
2024-10-24 60.97 62.8 59.96 61.2 -0.33% 28,311 173,163,836
2024-10-23 61.99 63.18 61 61.4 -2.23% 31,166 193,834,502
2024-10-22 64.8 66 61 62.8 -3.83% 50,714 322,820,068
2024-10-21 68.58 75.98 64.52 65.3 -1.21% 77,413 533,236,231
2024-10-18 60.9 69.9 59.72 66.1 +10.68% 59,868 380,860,408
2024-10-17 60.02 62.13 58.88 59.72 +2.97% 39,737 241,464,264
2024-10-16 59.83 59.95 55.2 58 -1.69% 37,123 214,795,877
2024-10-15 59.95 61.19 57.11 59 -1.91% 34,500 205,300,413
2024-10-14 53.5 60.5 52.18 60.15 +15.56% 46,438 263,231,770
2024-10-11 56.16 56.71 50.8 52.05 -8.68% 34,301 181,028,726
2024-10-10 60.8 62.68 56.67 57 -6.3% 37,036 218,907,191
2024-10-09 60.5 67.5 56 60.83 -5.54% 56,823 353,526,159
2024-10-08 64.86 64.86 59.62 64.4 +19.15% 63,671 400,758,414
2024-09-30 49.99 54.05 45.81 54.05 +19.98% 36,642 187,852,872
2024-09-27 44 45.56 43.18 45.05 +8.16% 14,367 64,108,802
2024-09-26 39.22 41.82 39.22 41.65 +5.68% 14,855 60,215,268
2024-09-25 40 40.96 39.13 39.41 -1.23% 13,863 55,699,527
2024-09-24 37.81 40.08 37.69 39.9 +5.42% 17,933 70,079,664
2024-09-23 36.16 38.42 35.8 37.85 +4.38% 19,728 74,462,838
2024-09-20 36.51 36.56 35.75 36.26 -0.22% 4,961 17,871,589
2024-09-19 35.76 36.85 35.26 36.34 +1.79% 7,985 28,920,549
2024-09-18 36.75 37.2 35.23 35.7 -3.72% 7,111 25,620,118
2024-09-13 37.69 38.3 36.82 37.08 -1.59% 7,366 27,382,423
2024-09-12 38.39 38.74 37.66 37.68 -1.28% 6,390 24,398,134
2024-09-11 38.47 39.5 37.73 38.17 -2.28% 11,297 43,223,791
2024-09-10 38.65 39.57 38.1 39.06 +0.28% 7,741 29,889,893
2024-09-09 38.83 39.36 38.21 38.95 +0.03% 9,667 37,533,058
2024-09-06 40.38 40.75 38.73 38.94 -4.16% 14,545 57,274,693
2024-09-05 40.8 41.43 40.23 40.63 -0.49% 13,000 52,993,585
2024-09-04 39.98 41.21 39.55 40.83 +0.86% 14,726 59,743,139
2024-09-03 40.66 41.3 40.18 40.48 -0.32% 11,071 44,929,486
2024-09-02 42.3 43.1 40.55 40.61 -4.58% 15,315 63,628,221
2024-08-30 40.42 43.43 40.42 42.56 +4.16% 27,575 116,957,736
2024-08-29 38.33 41.3 38.21 40.86 +5.09% 16,600 66,713,413
2024-08-28 38.3 38.96 38.02 38.88 +0.62% 7,448 28,754,537
2024-08-27 38.01 39.27 37.14 38.64 +0.94% 14,333 55,505,627
2024-08-26 38.91 39.67 37.93 38.28 -1.77% 12,506 48,142,853
2024-08-23 38.3 39.62 37.87 38.97 +0.98% 22,604 87,295,220
2024-08-22 40.21 40.8 38.3 38.59 -4.67% 16,429 64,873,761
2024-08-21 40.8 42.31 40.06 40.48 -1.08% 20,315 83,438,894
2024-08-20 41.83 42.59 40.7 40.92 -3.31% 19,848 82,514,106
2024-08-19 41.3 43.78 40.11 42.32 +2.32% 41,417 175,436,978
2024-08-16 39.1 43.57 38.6 41.36 +5.78% 47,272 196,539,096
2024-08-15 38.59 40.43 37.8 39.1 +1.64% 23,671 92,783,531
2024-08-14 37.5 39.45 37.3 38.47 +2.56% 28,840 111,253,041
2024-08-13 37.62 38.48 37.05 37.51 0% 11,711 44,136,048
2024-08-12 39.55 39.55 37.1 37.51 -4.38% 17,027 64,349,419
2024-08-09 39.85 40.69 39.21 39.23 -0.41% 14,121 56,445,245
2024-08-08 39.31 39.97 37.51 39.39 +0.18% 15,693 60,896,759
2024-08-07 38.4 40.23 38.4 39.32 +1.79% 21,859 86,646,909
2024-08-06 38.8 39.34 38 38.63 +1.79% 15,021 57,767,978
2024-08-05 39.99 40.66 37.7 37.95 -6.3% 18,565 72,742,022
2024-08-02 40.53 40.97 39.83 40.5 -1.51% 16,509 66,634,396
2024-08-01 42.23 42.34 40.4 41.12 -3.52% 25,062 103,815,338
2024-07-31 41.47 43.08 40.23 42.62 +3.45% 32,234 133,769,585
2024-07-30 38.68 41.43 38.05 41.2 +6.43% 25,000 100,432,751
2024-07-29 39.06 39.8 38.32 38.71 +0.21% 15,237 59,259,320
2024-07-26 38.49 38.96 37.32 38.63 +0.34% 19,586 74,919,370
2024-07-25 38.5 39.1 37.81 38.5 -1.66% 24,067 92,539,783
2024-07-24 39.54 39.95 38.05 39.15 -3.05% 37,463 145,719,457
2024-07-23 39.45 42.65 38.59 40.38 +4.48% 56,035 231,163,809
2024-07-22 37.3 39.16 37.3 38.65 +4.18% 29,889 114,999,660
2024-07-19 36.27 37.98 36 37.1 +1.78% 26,199 97,152,291
2024-07-18 35.06 37.3 33.97 36.45 +3.35% 22,514 79,847,750
2024-07-17 35.8 36.2 35.27 35.27 -2.7% 16,404 58,573,555
2024-07-16 35.51 36.62 35.45 36.25 +0.69% 18,804 67,699,335
2024-07-15 37.1 37.63 35.72 36 -1.45% 18,140 66,182,762
2024-07-12 36.46 36.72 35.46 36.53 +0.58% 15,626 56,356,246
2024-07-11 35.4 36.5 35.19 36.32 +4.22% 16,534 59,660,667
2024-07-10 35.55 36.15 34.65 34.85 -1.86% 16,326 57,464,417
2024-07-09 35 36.3 34.4 35.51 +1.57% 21,730 77,018,987
2024-07-08 35.88 36.4 34.71 34.96 -1.13% 16,185 57,247,237
2024-07-05 35.64 35.88 34.27 35.36 -0.39% 12,939 45,600,529
2024-07-04 37.24 37.49 35.3 35.5 -4.62% 16,526 59,723,931
2024-07-03 36.9 38.19 36.2 37.22 +0.79% 19,987 74,154,604
2024-07-02 38.97 38.97 36.72 36.93 -4.28% 19,194 71,893,567
2024-07-01 39.86 39.96 38 38.58 -1.91% 12,503 48,309,470
2024-06-28 39.65 40.8 39.09 39.33 -0.86% 11,544 46,150,176
2024-06-27 41.08 41.98 39.55 39.67 -3.92% 11,244 45,446,484
2024-06-26 39.88 41.44 38.78 41.29 +4.11% 15,861 63,545,542
2024-06-25 41.9 41.9 39.21 39.66 -4.55% 19,849 79,862,199
2024-06-24 43.3 45.99 41.51 41.55 -6.57% 24,000 104,622,979
2024-06-21 45.8 45.8 43.74 44.47 -4.2% 17,741 79,098,225
2024-06-20 44.38 47.82 44.15 46.42 +4.22% 29,365 136,780,863
2024-06-19 45.06 45.65 43.27 44.54 -1.44% 15,614 69,215,222
2024-06-18 45.48 46.3 44.8 45.19 -1.01% 11,654 52,921,818
2024-06-17 44.73 46.43 44.46 45.65 +1.74% 14,889 68,149,698
2024-06-14 45.65 46 44.6 44.87 -2.77% 17,765 79,854,346
2024-06-13 43.78 47.05 43.55 46.15 +6.34% 23,349 106,394,891
2024-06-12 43.95 44.66 43.23 43.4 -1.25% 17,179 75,263,898
2024-06-11 41.88 44.06 40.53 43.95 +5.5% 24,737 105,261,015
2024-06-07 42.43 43.36 41.35 41.66 -2.28% 12,538 52,758,350
2024-06-06 45.19 45.33 42.1 42.63 -3.79% 14,715 63,327,381
2024-06-05 45.39 46.2 44.31 44.31 -2.38% 8,670 39,182,322
2024-06-04 46.3 46.76 44.03 45.39 -3.4% 16,054 72,574,029
2024-06-03 46.68 47.86 46.2 46.99 -0.02% 10,204 47,972,940
2024-05-31 46.33 47.58 46.32 47 +0.84% 9,459 44,427,476
2024-05-30 46.3 47.13 45.2 46.61 +1.41% 9,843 45,656,481
2024-05-29 46.97 47.4 45.6 45.96 -2.32% 8,500 39,474,216
2024-05-28 46 48.57 45.63 47.05 +1.42% 15,459 73,586,482
2024-05-27 45.6 46.56 43.74 46.39 +1.78% 16,954 76,184,318
2024-05-24 47.64 47.64 45 45.58 -3.53% 12,077 55,574,075
2024-05-23 47.96 48.03 46.85 47.25 -1.4% 7,739 36,731,321
2024-05-22 47.19 48.38 46.8 47.92 +1.38% 9,571 45,580,938
2024-05-21 48.32 48.57 47.25 47.27 -2.13% 9,161 43,620,594
2024-05-20 47.62 48.83 47.14 48.3 +1.39% 11,325 54,615,574
2024-05-17 46.33 47.66 45.6 47.64 +2.78% 11,995 56,237,575
2024-05-16 47.29 47.35 46.1 46.35 -0.45% 12,742 59,517,974
2024-05-15 46.05 47.9 45.15 46.56 +0.28% 18,132 84,764,060
2024-05-14 47.41 48.08 46 46.43 -1% 30,815 144,842,708
2024-05-13 54.1 55.2 46.7 46.9 -14.26% 54,911 272,327,101
2024-05-10 57.77 58.54 54.66 54.7 -4.5% 33,553 190,898,647
2024-05-09 54.66 57.28 53.91 57.28 +3.86% 31,710 176,068,479
2024-05-08 53.99 56.71 53.15 55.15 +2.64% 34,347 188,622,464
2024-05-07 52.53 55.28 52.41 53.73 +1.7% 16,629 89,845,791
2024-05-06 54.14 54.75 52.3 52.83 -0.66% 15,925 85,186,153
2024-04-30 55.15 56.14 52.9 53.18 -6.13% 20,580 111,429,266
2024-04-29 54.09 57.93 53.86 56.65 +4.71% 15,966 90,055,352
2024-04-26 51.01 54.45 50.56 54.1 +5.5% 16,263 86,126,763
2024-04-25 51.51 53.18 51.1 51.28 -1.23% 12,636 65,804,246
2024-04-24 52.5 53.25 51.44 51.92 -0.17% 9,421 49,428,390
2024-04-23 51.2 52.66 50.22 52.01 +1.94% 14,255 73,308,609
2024-04-22 51.3 52.88 50.82 51.02 -4.28% 15,240 78,517,998
2024-04-19 55.45 55.45 52.03 53.3 -4.14% 14,665 78,163,766
2024-04-18 56 56.98 54.5 55.6 -1.51% 12,906 71,440,154
2024-04-17 53.01 56.75 53 56.45 +8.14% 17,494 95,985,718
2024-04-16 53.5 55 50.88 52.2 -5.74% 22,029 115,574,407
2024-04-15 57.6 58.4 54.76 55.38 -4.55% 24,939 139,792,300
2024-04-12 60.2 60.84 57.68 58.02 -2.93% 19,357 113,788,338
2024-04-11 58.3 61.96 57.77 59.77 +1.74% 23,237 139,956,732
2024-04-10 58.17 61.1 56.7 58.75 +0.55% 21,398 125,919,230
2024-04-09 56.6 59.33 55.91 58.43 +2.44% 17,659 101,827,838
2024-04-08 58.74 59.23 56.61 57.04 -3.65% 24,200 138,784,769
2024-04-03 63.91 64.43 58.5 59.2 -8.67% 39,631 239,418,432
2024-04-02 64.21 67.57 63.56 64.82 +0.19% 40,435 264,852,294
2024-04-01 68.74 68.74 63.76 64.7 -2.85% 47,098 304,807,800
2024-03-29 56.73 69.11 56.73 66.6 +15.65% 64,000 417,190,943
2024-03-28 55 58.06 54.91 57.59 +3.67% 19,101 108,572,605
2024-03-27 61.1 61.71 55.55 55.55 -8.53% 29,497 169,006,272
2024-03-26 63.6 64.98 60 60.73 -4.77% 35,161 216,797,713
2024-03-25 68.79 70 63.32 63.77 -6.15% 48,477 321,423,660
2024-03-22 62.48 69.5 62.48 67.95 +10.15% 68,707 463,194,996
2024-03-21 63.6 65.44 59.76 61.69 -2.51% 39,387 244,047,052
2024-03-20 57.8 65.55 57.6 63.28 +9.1% 46,611 286,711,960
2024-03-19 59.37 59.8 57.98 58 -2.31% 17,159 100,599,324
2024-03-18 58.68 59.78 58.5 59.37 +2.05% 16,334 96,408,936
2024-03-15 58.67 59 57.65 58.18 -1.27% 11,404 66,233,961
2024-03-14 60.05 60.8 58 58.93 -3.19% 13,523 79,741,785
2024-03-13 61.56 62 59.65 60.87 -0.31% 15,244 92,614,414
2024-03-12 60.25 61.6 58.67 61.06 +2.66% 19,043 115,750,120
2024-03-11 56.98 60.6 55.59 59.48 +3.7% 20,389 119,951,667
2024-03-08 56.92 57.66 55.1 57.36 +1.61% 14,799 83,965,473
2024-03-07 57.66 59.42 55.8 56.45 -1.36% 19,535 112,166,840
2024-03-06 58.35 59.2 55.75 57.23 -3.33% 23,169 131,968,233
2024-03-05 57.5 60.51 57.02 59.2 +1.7% 28,312 166,813,276
2024-03-04 56.5 59.39 54.2 58.21 +3.8% 29,023 165,287,827
2024-03-01 56.03 57.85 54.81 56.08 -1.34% 22,531 126,180,043
2024-02-29 51.04 56.88 51.04 56.84 +9.56% 25,977 142,446,166
2024-02-28 58.14 59.19 51.76 51.88 -10.32% 24,547 136,486,867
2024-02-27 54.28 58.25 54.28 57.85 +4.44% 19,184 108,886,434
2024-02-26 54.5 57.12 53.81 55.39 +0.86% 15,454 85,676,058
2024-02-23 53.78 55.27 52.5 54.92 +2.98% 13,167 70,826,494
2024-02-22 52.2 53.88 51.41 53.33 +3.51% 11,719 61,669,281
2024-02-21 50.87 53.64 50 51.52 +1.42% 11,830 61,077,418
2024-02-20 50.9 51.28 49.85 50.8 +0.81% 13,692 69,227,402
2024-02-19 51.48 52.28 48.91 50.39 -1.68% 19,481 98,073,937
2024-02-08 45.36 51.25 45.35 51.25 +12.79% 20,718 101,243,537
2024-02-07 44.34 46.77 43.16 45.44 +2.48% 24,074 109,087,823
2024-02-06 43.25 45.65 39.18 44.34 +2.38% 24,444 103,869,399
2024-02-05 46.28 47.51 39.8 43.31 -8.44% 28,090 120,506,992
2024-02-02 50.77 51.38 45.82 47.3 -7.15% 16,631 81,198,636
2024-02-01 51.58 52.89 50.2 50.94 -1.24% 12,550 64,681,734
2024-01-31 55.37 55.79 51.41 51.58 -6.84% 10,947 58,385,779
2024-01-30 55.81 57.5 55.24 55.37 -0.79% 11,688 65,751,865
2024-01-29 59.34 59.7 55.55 55.81 -5% 14,723 83,841,598
2024-01-26 62.1 62.1 57.99 58.75 -4.08% 14,546 86,050,449
2024-01-25 58.19 61.7 57.5 61.25 +5.51% 12,912 77,714,712
2024-01-24 59.33 60.41 55.6 58.05 -2.54% 14,824 85,109,984
2024-01-23 59.5 60.73 58.62 59.56 -1.36% 12,096 72,007,751
2024-01-22 64.63 65.55 59.8 60.38 -6.58% 12,095 75,089,220
2024-01-19 65.99 68.16 64.49 64.63 -1.63% 8,486 56,054,825
2024-01-18 66.87 66.87 63.9 65.7 -0.53% 11,599 75,199,404
2024-01-17 68.79 69.58 66.03 66.05 -3.9% 7,966 53,544,673
2024-01-16 70.68 70.75 67.3 68.73 -1.95% 10,151 69,625,766
2024-01-15 68.81 71.88 67.3 70.1 +1.18% 9,379 65,403,846
2024-01-12 69.68 71.22 69.08 69.28 -1.62% 4,531 31,670,165
2024-01-11 67.14 70.83 67.14 70.42 +4.4% 7,708 53,481,200
2024-01-10 68.24 69.29 66.28 67.45 -1.03% 8,503 57,909,036
2024-01-09 69.59 70.9 67.3 68.15 -1.57% 9,232 63,399,033
2024-01-08 71.41 71.41 68.7 69.24 -3.38% 8,351 58,064,960
2024-01-05 72.68 73.58 70.4 71.66 -2.08% 8,383 60,050,109
2024-01-04 73.95 74.2 72.86 73.18 -1.53% 3,951 28,983,176
2024-01-03 74.95 75.68 73.04 74.32 -0.96% 7,843 58,092,741
2024-01-02 77.71 77.97 75 75.04 -4.29% 10,489 79,794,961

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

хдЪф╝жчзСцКА 603528

2022-2023两年

хНОшЗ┤щЕТшбМ 300755

2024年至今

ф╕ЦхРНчзСцКА 300522

2022-2023两年

ф╕нхЫ╜ш╜пф╗╢ 600536

2024年至今

цЭ░цБйшо╛шоб 300668

2024年一季度

ц╡╖чиЛщВжш╛╛ 603836

近三个月

ф╕ЗчЫЫшВбф╗╜ 603010

2024年至今

хоБц│вх╗║х╖е 601789

近半年

ц╡Оц░СхБех║╖ 603222

2023年全年

ч║╡цикшВбф╗╜ 688070

2024年一季度

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

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