ц║РцЭ░чзСцКА 688498

数据更新至:

添加到对比分析

124.30 -0.95%

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

124.3
-0.95% -1.19
125
开盘价
126.62
最高价
123
最低价
12,824
成交量
数据更新至: 2025-03-25

技术指标

126.30
MA5 (5日均线)
128.94
MA10 (10日均线)
131.27
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
2025-03-25 125 126.62 123 124.3 -0.95% 12,824 159,618,256
2025-03-24 126.5 127.92 124 125.49 -1.03% 13,604 170,809,357
2025-03-21 127.91 128.01 126 126.8 -0.31% 12,151 154,097,540
2025-03-20 127 129.2 127 127.2 -0.39% 9,789 125,274,346
2025-03-19 133.56 134.11 126.8 127.7 -5.74% 31,405 407,177,863
2025-03-18 134.6 137.11 131 135.48 +0.68% 25,557 342,647,263
2025-03-17 131.64 135.17 129.8 134.56 +2.3% 22,270 295,375,847
2025-03-14 126.4 133 126.26 131.53 +3.58% 20,941 273,929,908
2025-03-13 129.42 131.28 126 126.99 -1.82% 13,924 177,987,765
2025-03-12 129 132.98 128.7 129.35 +0.91% 22,455 293,816,321
2025-03-11 126.79 128.45 126.2 128.18 -0.64% 13,199 167,776,218
2025-03-10 127.99 129.5 125.52 129 +0.34% 18,728 238,529,896
2025-03-07 131.24 131.5 126.3 128.56 -3.02% 24,146 311,755,626
2025-03-06 131 135 131 132.56 +1.66% 25,742 342,918,630
2025-03-05 130.99 132.99 127.68 130.4 +0.18% 19,451 253,964,623
2025-03-04 126.5 131.94 123.6 130.16 +0.22% 24,101 309,037,472
2025-03-03 130.6 131.99 123.52 129.88 -0.12% 34,583 443,596,329
2025-02-28 142.21 144.5 129.03 130.04 -10.43% 52,675 707,407,858
2025-02-27 152.24 154.39 142.21 145.18 -4.49% 44,706 655,759,408
2025-02-26 151 154.96 147.77 152.01 +2.43% 40,331 610,314,824
2025-02-25 145.52 154.06 143.23 148.4 +0.54% 50,047 745,329,166
2025-02-24 146.41 149 144.01 147.6 +1.14% 42,093 617,993,172
2025-02-21 139.05 148.5 137.8 145.94 +5.16% 56,167 813,303,418
2025-02-20 141 141.12 133.5 138.78 -1.71% 34,696 476,571,077
2025-02-19 138.59 145.7 138.59 141.2 +0.37% 33,419 476,359,232
2025-02-18 141.05 147.26 138.4 140.68 -1% 38,437 552,615,121
2025-02-17 144.09 144.98 137.5 142.1 +0.63% 48,729 689,696,450
2025-02-14 142.38 147.99 137.93 141.21 -2.07% 35,745 506,390,502
2025-02-13 143 154.97 143 144.2 +2.31% 44,364 660,442,938
2025-02-12 135.98 141 134.6 140.95 +3.65% 26,439 366,062,345
2025-02-11 137.28 140.66 134.25 135.98 -0.95% 25,193 345,938,153
2025-02-10 138.88 140.58 135 137.29 +0.02% 28,961 398,680,679
2025-02-07 131 139.93 130.2 137.26 +4.23% 37,577 514,204,139
2025-02-06 128.55 131.98 124 131.69 +2.86% 34,661 443,875,443
2025-02-05 139.96 139.96 123.09 128.03 -12.07% 51,912 660,776,719
2025-01-27 154 154 145 145.61 -9.06% 30,907 460,894,639
2025-01-24 149 162.88 149 160.12 +6.75% 42,058 664,947,252
2025-01-23 157 159.74 149.07 150 -3.38% 33,414 514,240,050
2025-01-22 154.98 159 153 155.25 +0.66% 40,690 636,900,484
2025-01-21 146.4 154.4 144 154.23 +6.37% 39,852 593,036,704
2025-01-20 148 148.5 141.51 145 -2.67% 37,727 544,737,046
2025-01-17 146.4 154.04 145.5 148.98 -0.66% 53,307 802,211,642
2025-01-16 144 151.57 138.52 149.97 +4.24% 61,801 900,188,403
2025-01-15 143.46 147.84 138.33 143.87 +0.96% 38,293 547,397,352
2025-01-14 140 143.88 134.1 142.5 +4.17% 40,891 574,626,369
2025-01-13 128.97 142.02 128 136.8 +4.8% 36,648 503,413,448
2025-01-10 136 139.57 130.44 130.53 -4.37% 25,514 343,685,331
2025-01-09 135.5 141.8 135.21 136.5 -1.09% 25,280 350,391,845
2025-01-08 134.69 140.68 130.48 138 +2.4% 32,363 439,186,417
2025-01-07 128 135.5 127.45 134.77 +5.74% 25,157 332,748,797
2025-01-06 127.99 130.9 125.11 127.46 -0.41% 18,077 231,099,020
2025-01-03 135.95 136.98 125.5 127.98 -5.41% 30,011 392,221,820
2025-01-02 134.12 142.55 130.44 135.3 +0.82% 35,337 484,091,281
2024-12-31 142 144.6 134.11 134.2 -6.73% 30,062 415,871,722
2024-12-30 139.7 146.47 134.7 143.88 +2.99% 32,359 455,740,453
2024-12-27 144.25 145.5 139.7 139.7 -3.19% 25,346 362,220,799
2024-12-26 132.22 145 131.18 144.3 +8.78% 43,213 605,432,320
2024-12-25 131.75 134.27 128.5 132.65 +1.11% 22,638 297,946,308
2024-12-24 132.54 132.54 127.58 131.2 -0.47% 24,056 312,075,460
2024-12-23 138 138.38 130.79 131.82 -4.42% 31,446 418,096,256
2024-12-20 135 140.99 134.03 137.91 +1.63% 31,733 437,659,842
2024-12-19 131.51 137.19 131 135.7 +2.14% 23,059 310,720,032
2024-12-18 131.18 134.38 129.28 132.86 +1.33% 17,246 227,593,483
2024-12-17 134.5 138.68 130.62 131.11 -2.23% 26,135 351,822,121
2024-12-16 137.2 138.16 133 134.1 -2.32% 19,709 266,088,466
2024-12-13 144 145.27 136.66 137.29 -5.09% 28,483 397,003,878
2024-12-12 144.58 147.78 143 144.66 +0.04% 21,263 309,048,380
2024-12-11 141.68 147.46 138 144.6 +1.97% 28,491 408,941,634
2024-12-10 151.98 152.6 141.08 141.8 -1.87% 34,194 493,966,838
2024-12-09 151.4 151.4 140.48 144.5 -5.02% 44,046 632,663,881
2024-12-06 155.47 157 151.8 152.14 -2.61% 22,621 347,973,531
2024-12-05 150 159.24 150 156.22 +3.12% 29,935 465,086,707
2024-12-04 154 159.3 151.15 151.5 -0.81% 37,872 590,755,541
2024-12-03 150.79 154.89 149.05 152.74 +0.99% 32,492 494,738,161
2024-12-02 141 153.79 140.66 151.25 +5.89% 45,480 680,496,712
2024-11-29 142.56 147.96 141.51 142.84 -0.46% 27,710 398,907,969
2024-11-28 146.97 148.02 143.07 143.5 -3.43% 28,602 414,684,551
2024-11-27 141.88 148.98 135.1 148.6 +3.29% 55,284 791,530,966
2024-11-26 141 154 136.13 143.86 +2.98% 79,991 1,155,261,904
2024-11-25 131.1 139.99 124.5 139.7 +7.88% 54,941 717,870,953
2024-11-22 141.52 142.33 129.03 129.5 -7.79% 43,766 587,530,307
2024-11-21 140.39 144.44 138.01 140.44 -0.53% 25,411 357,920,881
2024-11-20 138.77 143.99 136.88 141.19 +2.05% 26,326 372,445,362
2024-11-19 135.1 138.68 131.48 138.35 +4.83% 24,969 337,833,860
2024-11-18 139.65 140.16 130.58 131.97 -5% 40,209 537,455,751
2024-11-15 149.98 150.29 138.54 138.92 -6.83% 42,965 617,386,662
2024-11-14 156.21 158.46 148.21 149.1 -5.73% 31,338 479,556,871
2024-11-13 152.13 158.98 151.03 158.16 +1.08% 37,923 588,061,734
2024-11-12 165.2 166.3 153.02 156.47 -5.91% 44,914 711,928,785
2024-11-11 160.04 171 157.03 166.3 +4.59% 51,832 858,454,261
2024-11-08 160.1 164.19 156.6 159 +1.67% 47,882 770,093,626
2024-11-07 151.52 159.5 149 156.39 +3.21% 39,369 609,531,481
2024-11-06 155.91 158.99 150.01 151.52 -3% 46,737 722,799,940
2024-11-05 146.47 160 146 156.2 +5.79% 52,583 808,857,121
2024-11-04 144 149.95 141.58 147.65 +1.82% 28,817 421,071,403
2024-11-01 156.1 158.49 144.5 145.01 -7.94% 46,615 699,246,565
2024-10-31 151.01 159.86 148 157.51 +4.38% 46,176 717,613,792
2024-10-30 153.62 156.61 148.04 150.9 -5.09% 54,600 831,462,174
2024-10-29 167.31 169.7 159 159 -6.47% 60,467 982,046,960
2024-10-28 174 178 168.1 170 -1.16% 42,072 725,404,211
2024-10-25 177.58 179.88 168.8 172 -1.94% 53,110 917,886,550
2024-10-24 176 193.01 168.58 175.4 -4.15% 75,333 1,339,326,796
2024-10-23 165.67 190.96 165.67 182.99 +11.91% 107,973 1,957,632,590
2024-10-22 179.99 184 160 163.51 -1.32% 89,492 1,535,996,077
2024-10-21 165.4 185.71 164.13 165.7 +5.54% 86,044 1,483,933,902
2024-10-18 137.51 162.99 137 157 +14.17% 66,816 997,207,820
2024-10-17 134.6 142.89 132.03 137.51 +3.7% 48,164 668,065,047
2024-10-16 133.6 134.95 130.64 132.6 -3.34% 26,697 353,540,834
2024-10-15 135.6 143 132.4 137.18 +1.18% 54,691 753,198,640
2024-10-14 126 136.16 120.11 135.58 +5.27% 52,345 674,460,389
2024-10-11 140 140 125.99 128.79 -8.28% 54,909 719,813,392
2024-10-10 142 154 139.52 140.42 -2.01% 67,055 975,931,701
2024-10-09 156.3 163 137.99 143.3 -2.85% 98,988 1,517,469,835
2024-10-08 147 147.5 140 147.5 +20% 73,857 1,081,853,786
2024-09-30 110 124.1 107.96 122.92 +18.83% 62,412 734,131,662
2024-09-27 97.51 105 96.5 103.44 +6.75% 22,273 222,666,717
2024-09-26 94.93 97.02 92 96.9 +2.92% 21,723 205,527,331
2024-09-25 94 97 92.5 94.15 +1.26% 28,984 274,432,808
2024-09-24 87.5 92.98 87.1 92.98 +7.21% 37,613 339,554,152
2024-09-23 86.49 89.87 85.81 86.73 -1.27% 21,138 186,346,099
2024-09-20 87.5 88.52 85.61 87.85 +0.42% 19,973 173,685,728
2024-09-19 89.91 89.99 87.03 87.48 -2.84% 29,097 255,767,430
2024-09-18 85.19 90.87 85.19 90.04 +4.23% 39,345 351,441,549
2024-09-13 84.4 86.93 83.8 86.39 +2.98% 34,098 291,474,393
2024-09-12 85.7 87.66 83.5 83.89 +0.95% 31,209 266,595,240
2024-09-11 84.77 85.22 82.16 83.1 -0.97% 18,633 155,480,800
2024-09-10 79.44 85.3 78.86 83.91 +5.95% 25,531 209,037,703
2024-09-09 80 80.49 78.3 79.2 -0.86% 10,715 84,721,128
2024-09-06 81.91 83.97 79.53 79.89 -2.94% 12,515 101,212,222
2024-09-05 82.67 84.23 81.71 82.31 +0.13% 14,966 123,982,475
2024-09-04 79.5 83.27 79.5 82.2 -0.46% 15,387 125,944,777
2024-09-03 81.58 84.44 81.58 82.58 +0.95% 18,027 149,765,571
2024-09-02 86.9 88.58 81.68 81.8 -6.38% 24,753 208,028,782
2024-08-30 85.59 89.75 84.5 87.37 +2.03% 23,222 205,207,293
2024-08-29 84.21 86.27 82.8 85.63 +0.87% 18,197 153,750,657
2024-08-28 86.87 87.27 83.91 84.89 -1.78% 13,979 119,058,921
2024-08-27 87.43 88.6 86.3 86.43 -1.47% 10,701 93,283,460
2024-08-26 89.2 89.78 87.7 87.72 -1.73% 12,789 113,190,438
2024-08-23 89.18 89.73 88 89.26 +0.21% 10,412 92,692,461
2024-08-22 91.8 92.49 88.38 89.07 -2.97% 13,167 118,586,993
2024-08-21 90.37 92.68 89.21 91.8 +1.58% 15,712 143,991,158
2024-08-20 93.61 94 90.37 90.37 -3.35% 16,288 149,692,099
2024-08-19 93.5 95.8 93.22 93.5 -1.57% 14,504 136,510,224
2024-08-16 96.1 98.8 94.99 94.99 +0.07% 18,439 177,755,137
2024-08-15 93.99 97.59 93.09 94.92 +1.46% 18,051 171,998,811
2024-08-14 96.69 96.69 93.54 93.55 -1.93% 13,136 124,605,884
2024-08-13 95.95 97.05 94.03 95.39 -0.31% 10,832 103,236,980
2024-08-12 95.35 96.82 93.85 95.69 -0.39% 11,689 111,487,144
2024-08-09 99.29 100 95.78 96.06 -1.07% 16,474 161,136,014
2024-08-08 99.03 99.5 96.11 97.1 -2.67% 15,510 151,185,711
2024-08-07 96.94 102.6 96.44 99.76 +3.29% 28,080 280,271,108
2024-08-06 97.03 97.55 95 96.58 +3.32% 25,624 246,245,965
2024-08-05 101.3 103.46 93.27 93.48 -11.3% 42,970 419,573,710
2024-08-02 109 111.29 105 105.39 -7.03% 26,513 285,518,392
2024-08-01 117 119.7 113.13 113.36 -1.76% 24,417 280,887,461
2024-07-31 112 115.69 110 115.39 +1.42% 37,126 419,966,839
2024-07-30 107 115.8 104.51 113.78 +7.8% 40,719 455,963,531
2024-07-29 104.88 107.9 104 105.55 +0.19% 13,525 143,500,592
2024-07-26 102.1 106.55 101.4 105.35 +2.69% 15,952 166,419,943
2024-07-25 104.7 104.8 101.5 102.59 -4.12% 18,720 192,928,557
2024-07-24 106.47 110.65 106.38 107 -0.93% 15,789 170,922,419
2024-07-23 115.4 116 108 108 -6.01% 24,558 273,942,280
2024-07-22 113.98 118.02 113.98 114.9 -0.25% 23,072 268,252,348
2024-07-19 110.98 116.98 109.27 115.19 +3.72% 30,432 348,338,644
2024-07-18 108.47 111.43 105.86 111.06 -0.66% 25,465 277,135,368
2024-07-17 113.7 115.48 111.26 111.8 -2.13% 20,215 228,107,448
2024-07-16 115 115.26 108.08 114.23 +0.15% 37,045 411,884,598
2024-07-15 114.38 116.27 113.48 114.06 -1.11% 14,876 170,028,248
2024-07-12 120.5 120.52 113.88 115.34 -6.2% 38,556 447,726,507
2024-07-11 127.52 128.99 120.28 122.97 -1.62% 33,170 410,025,553
2024-07-10 126.96 128.5 124.48 124.99 -1.97% 19,042 240,263,086
2024-07-09 122 129.88 120 127.5 +3.49% 27,589 343,929,842
2024-07-08 126 126.88 123 123.2 +0.12% 15,694 195,679,830
2024-07-05 126.56 127.28 121.5 123.05 -2.8% 19,568 241,283,762
2024-07-04 128.82 131.83 126.02 126.6 -0.73% 15,557 200,388,443
2024-07-03 125.79 129.49 122.52 127.53 +1.25% 17,982 227,877,870
2024-07-02 132.02 132.02 125.7 125.96 -4.96% 24,909 316,904,553
2024-07-01 130 135.44 127.6 132.54 +1.18% 23,623 309,375,405
2024-06-28 131.7 135.5 129.36 130.99 -0.54% 22,373 296,428,660
2024-06-27 140.17 140.69 131.69 131.7 -5.39% 24,698 333,826,471
2024-06-26 136 140.9 134.54 139.2 +4.57% 22,252 306,143,547
2024-06-25 139.99 141.05 131.58 133.12 -6.91% 27,170 365,753,820
2024-06-24 148.87 152.6 142.77 143 -5.37% 27,193 400,403,876
2024-06-21 148.28 155 143 151.12 +0.77% 34,110 508,800,850
2024-06-20 138.95 159 138.1 149.96 +6.84% 58,282 877,037,621
2024-06-19 144.86 145.07 136.55 140.36 -2.87% 30,820 430,516,297
2024-06-18 143.32 149.92 142.31 144.5 +1.02% 30,794 450,338,766
2024-06-17 142.59 145.98 140.51 143.04 +2.54% 39,502 566,947,300
2024-06-14 134 144.58 133.4 139.49 +3.94% 60,941 859,921,661
2024-06-13 129.99 138.2 129 134.2 +4.44% 39,531 532,103,320
2024-06-12 125.66 129.95 125.61 128.5 +1.26% 18,064 230,850,524
2024-06-11 124 127.31 123 126.9 +2.03% 16,935 212,536,889
2024-06-07 134 134.29 122.48 124.37 -6.03% 25,735 323,587,432
2024-06-06 134 138 132 132.35 +0.11% 22,733 306,477,263
2024-06-05 133.48 136 132.11 132.2 -1.78% 12,649 169,278,119
2024-06-04 133.62 137.01 133.62 134.6 -0.29% 17,680 238,398,476
2024-06-03 132 138.88 130.69 134.99 +3.99% 32,250 435,982,380
2024-05-31 129 134.05 128.01 129.81 -0.53% 17,415 227,917,541
2024-05-30 131 132.98 128.3 130.5 -1.88% 17,630 230,080,786
2024-05-29 133 135.79 131 133 +0.02% 14,678 195,053,860
2024-05-28 134.66 138.46 132.68 132.98 -2.53% 15,464 209,615,081
2024-05-27 135.66 136.88 131.02 136.43 +1.86% 17,125 230,231,302
2024-05-24 143.01 146.02 133.33 133.94 -6.76% 30,495 423,466,973
2024-05-23 148 148.55 140.78 143.65 -1.79% 24,689 354,941,599
2024-05-22 144.8 146.96 142.13 146.27 -0.05% 19,934 287,430,836
2024-05-21 147 149 143.68 146.34 -1.22% 25,969 379,089,674
2024-05-20 133.5 149.49 130.33 148.15 +9.74% 50,899 731,511,448
2024-05-17 135.98 135.98 131.57 135 -0.16% 21,124 282,497,776
2024-05-16 132.25 140.49 131.81 135.22 +4.26% 34,474 467,610,996
2024-05-15 129.65 132.78 128 129.69 +0.53% 18,571 242,754,220
2024-05-14 141 142 128.7 129 -8.38% 36,481 484,654,423
2024-05-13 138 142.6 137.12 140.8 +1.37% 20,316 285,376,025
2024-05-10 143.02 146 137.7 138.9 -4.35% 26,839 376,029,705
2024-05-09 139.62 146.3 139.14 145.21 +3.35% 22,830 325,743,363
2024-05-08 139.19 143.84 138.58 140.5 -0.57% 19,104 270,190,067
2024-05-07 148 149.75 140.06 141.31 -3.86% 33,139 478,056,640
2024-05-06 152 153.19 146 146.98 -3.77% 36,129 535,973,008
2024-04-30 149.3 155.59 149.3 152.74 +2.3% 36,686 557,375,170
2024-04-29 154.94 161.8 147.57 149.3 -3.4% 50,124 768,476,731
2024-04-26 148.8 160.18 147.5 154.55 +10.23% 67,829 1,043,233,420
2024-04-25 139.4 141.88 138 140.21 -0.97% 21,504 301,727,496
2024-04-24 133.5 144 132.15 141.59 +7.21% 41,759 584,224,346
2024-04-23 135 137.18 131.1 132.07 -0.32% 29,236 390,938,706
2024-04-22 125.2 133.88 120.2 132.5 -1.91% 28,705 372,389,684
2024-04-19 139.99 142.66 132.24 135.08 -3.05% 26,563 361,405,003
2024-04-18 138 144.8 136.12 139.33 -2.22% 37,331 522,601,218
2024-04-17 123.33 142.58 123.33 142.49 +16.61% 59,520 805,853,957
2024-04-16 126.3 128.29 121.01 122.19 -4.93% 26,556 329,609,113
2024-04-15 123.3 131.28 123.18 128.53 +2.82% 46,538 590,902,757
2024-04-12 124.08 129 121 125.01 +3.4% 42,396 529,741,161
2024-04-11 116.3 124.96 115.41 120.9 +4.76% 42,354 512,971,539
2024-04-10 115.52 115.98 112.02 115.41 -0.37% 24,193 275,815,454
2024-04-09 117.04 119.78 113.3 115.84 -2.89% 28,763 331,758,448
2024-04-08 115.82 121.95 114.51 119.29 +3% 32,198 382,571,957
2024-04-03 119 120.8 114.11 115.82 -3.56% 22,361 261,309,516
2024-04-02 127 127 119 120.09 -4.78% 30,370 370,859,457
2024-04-01 126 129 123.2 126.12 +0.9% 35,849 450,677,967
2024-03-29 126.48 127.98 122.91 125 -2.44% 26,098 325,822,273
2024-03-28 122.1 129.6 120.5 128.12 +4.87% 38,013 478,279,593
2024-03-27 133.68 133.96 121.38 122.17 -8.62% 46,811 590,931,027
2024-03-26 144 146.96 131.17 133.7 -7.49% 49,901 694,449,149
2024-03-25 154 154.43 143 144.52 -7.6% 51,498 760,466,942
2024-03-22 163.4 167.4 152.01 156.4 -5.64% 52,102 821,285,999
2024-03-21 165 169.88 163 165.74 -0.37% 30,015 500,862,262
2024-03-20 164.22 172.7 163.18 166.36 -0.05% 39,090 657,390,263
2024-03-19 161.03 172 157 166.44 +0.88% 51,353 841,456,856
2024-03-18 159 171.88 158.89 164.99 +1.85% 51,245 849,880,486
2024-03-15 147 163.55 144 162 +9.02% 54,519 835,836,381
2024-03-14 143.88 153 143.88 148.6 +0.37% 40,603 604,817,225
2024-03-13 154.15 155 147 148.05 -1.43% 36,334 550,881,013
2024-03-12 153.53 155.54 147.01 150.2 -2.81% 30,903 466,181,052
2024-03-11 146.1 158 143.48 154.54 +0.35% 51,434 763,269,418
2024-03-08 153 156.66 148.6 154 +3.22% 40,237 615,220,106
2024-03-07 158.5 162.29 149.2 149.2 -7.9% 46,161 715,094,301
2024-03-06 157.65 166.01 154.01 161.99 +2.31% 39,145 625,721,989
2024-03-05 160.5 175.75 155.91 158.34 -4.33% 62,778 1,040,280,211
2024-03-04 160 173.8 154.88 165.5 +4.75% 62,113 1,020,906,953
2024-03-01 145.03 162.88 145.03 158 +10.11% 62,477 960,894,678
2024-02-29 135 146.88 135 143.49 +4.28% 46,043 654,435,689
2024-02-28 142.6 154.87 137 137.6 -5.75% 55,857 823,605,770
2024-02-27 138.37 148 135 146 +3.95% 52,229 742,370,953
2024-02-26 132.4 149.7 130 140.45 +4.88% 52,590 737,323,354
2024-02-23 132.68 135.9 128 133.92 +3.81% 57,134 760,370,385
2024-02-22 133 135.98 126 129 +2.38% 44,360 574,501,436
2024-02-21 124.44 129.82 123 126 -2.82% 44,395 559,223,851
2024-02-20 129.66 138.6 125.03 129.65 +8.04% 80,768 1,063,859,883
2024-02-19 105.5 120 103.5 120 +20% 56,226 628,843,943
2024-02-08 92.07 105 89.98 100 +13.3% 40,401 397,376,234
2024-02-07 92.58 98.4 88 88.26 -4.67% 33,359 310,034,122
2024-02-06 83.76 93.25 80.51 92.58 +7.68% 36,534 319,881,478
2024-02-05 94 96 83.53 85.98 -11.63% 34,731 309,692,630
2024-02-02 103.56 104.88 93.5 97.29 -6.14% 27,421 271,728,151
2024-02-01 96.5 107.69 95.82 103.65 +7.89% 39,477 404,139,874
2024-01-31 99.76 103 96.01 96.07 -6.41% 30,433 302,141,025
2024-01-30 113.12 114.97 102 102.65 -10.11% 44,456 474,944,872
2024-01-29 138 138.5 113.13 114.19 -18.44% 38,396 471,556,894
2024-01-26 141.6 145 138.23 140 -2.69% 21,313 300,061,035
2024-01-25 141.4 147 137.88 143.87 +1.63% 27,718 397,363,524
2024-01-24 144.99 145.89 135.1 141.56 -2% 32,393 453,572,338
2024-01-23 137 147.88 135 144.45 +5.23% 40,434 581,896,722
2024-01-22 141.99 146.51 135.4 137.27 -1.17% 29,373 416,582,811
2024-01-19 145.12 149.05 138.72 138.89 -5.55% 30,570 438,533,252
2024-01-18 130.92 149.88 130.7 147.05 +9.41% 47,788 674,190,854
2024-01-17 142 142 133 134.4 -5.82% 17,888 246,899,878
2024-01-16 146.66 146.66 137 142.7 -2.93% 28,432 398,600,170
2024-01-15 143 150.27 139.5 147 +2.23% 26,126 383,857,979
2024-01-12 150 150.4 142 143.8 -4.77% 29,335 426,930,373
2024-01-11 138.95 153.5 138.31 151 +8.02% 49,424 737,645,088
2024-01-10 142.27 147.18 138.01 139.79 -1.74% 25,249 361,122,641
2024-01-09 135 146.38 135 142.27 +6.75% 32,977 469,325,015
2024-01-08 138.86 138.86 132.01 133.27 -4.12% 14,654 197,290,042
2024-01-05 145.98 147.3 137.74 139 -5.46% 17,373 244,393,313
2024-01-04 152 152 146.81 147.03 -3.59% 14,868 221,442,681
2024-01-03 149.96 153.23 144 152.51 +3.05% 40,409 607,686,869
2024-01-02 153.3 156.18 146.99 148 -0.66% 31,496 478,559,158

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

ч╛ОчЪДщЫЖхЫв 000333

近期数据

ч╗ЯшБФч▓╛хпЖ 688210

2024年一季度

хдйхглхКЫ 600535

近三个月

щФжц╡кчзСцКА 300763

2023年全年

цЦ░щАЪшБФ 603022

近半年

ф╝ЧхРИчзСцКА 000925

2022-2023两年

цЩ║цЕзхЖЬф╕Ъ 000816

2023年全年

ч┐░хоЗшНпф╕Ъ 300199

2023年全年

хРИщФ╗цЩ║шГ╜ 603011

近三个月

щТ▒ц▒ЯчФЯхМЦ 600796

近期数据

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

近三个月
储能电池
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
区块链
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

2024年一季度

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