шМВшО▒хЕЙхнж 688502

数据更新至:

添加到对比分析

276.98 +0.36%

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

276.98
+0.36% +1
273.4
开盘价
282.6
最高价
265.01
最低价
8,001
成交量
数据更新至: 2025-03-25

技术指标

267.00
MA5 (5日均线)
269.76
MA10 (10日均线)
270.53
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
2025-03-25 273.4 282.6 265.01 276.98 +0.36% 8,001 218,895,344
2025-03-24 264.88 285 264.88 275.98 +3.75% 13,926 384,608,093
2025-03-21 258.02 269.8 255.52 266.01 +3.1% 9,482 250,040,438
2025-03-20 257 266.88 255 258.02 +0.01% 9,394 246,246,807
2025-03-19 272 272 258 258 -5.7% 9,792 257,858,820
2025-03-18 271.01 278 270.87 273.59 +0.29% 7,770 212,375,140
2025-03-17 267 275.72 261.1 272.81 +1.34% 10,250 276,397,836
2025-03-14 268.08 275 265.1 269.2 -0.92% 9,074 245,613,723
2025-03-13 270.51 276.24 267 271.69 -1.3% 8,829 239,323,985
2025-03-12 281.96 288.8 275.24 275.28 -0.98% 13,076 366,823,126
2025-03-11 287.62 289 274 278 -6.05% 17,889 504,294,395
2025-03-10 303 342 294.9 295.9 +3.1% 28,213 877,490,898
2025-03-07 286 296 281.51 287 -2.88% 14,272 411,156,090
2025-03-06 266 297.5 260.96 295.5 +10.83% 23,829 676,482,305
2025-03-05 270 270.93 258 266.62 -1.72% 16,103 426,258,769
2025-03-04 242.5 275 233.81 271.29 +8.08% 26,506 675,407,122
2025-03-03 239.29 266.88 225 251 +4.89% 26,016 635,162,543
2025-02-28 255 262 238 239.3 -8.1% 13,735 334,940,265
2025-02-27 266.01 273.81 253.38 260.4 -2.87% 14,259 373,208,351
2025-02-26 268.9 272.95 263.5 268.1 -3.13% 15,735 421,423,900
2025-02-25 241 279.3 238.13 276.76 +13.62% 34,069 899,189,903
2025-02-24 241.5 255.88 240.93 243.59 +1.6% 16,698 413,273,698
2025-02-21 229.81 241.87 229.81 239.75 +2.4% 13,499 321,476,169
2025-02-20 236.5 239.09 230.89 234.12 -1.21% 9,239 216,678,846
2025-02-19 226 238.88 226 236.98 +3.53% 16,127 379,719,243
2025-02-18 234.3 242.77 228.02 228.9 -2.52% 15,614 369,935,838
2025-02-17 240 243.88 234.3 234.81 -2.36% 19,670 466,644,374
2025-02-14 249 251.13 236.76 240.49 -5.69% 16,698 402,923,747
2025-02-13 275.05 275.05 248 255 -7.9% 21,602 550,946,616
2025-02-12 279.79 282.98 272.2 276.86 -2.03% 11,537 318,456,061
2025-02-11 272.05 285.86 267.1 282.61 +3.88% 15,463 431,731,136
2025-02-10 262.01 275 257.81 272.05 +3.52% 16,203 433,272,902
2025-02-07 263.58 273 258 262.8 -0.06% 15,064 401,500,727
2025-02-06 244.14 270 242.15 262.96 +7.49% 17,329 455,114,468
2025-02-05 235.98 249.66 235.98 244.63 +3.67% 11,029 269,777,404
2025-01-27 260.4 261 235.6 235.98 -9.38% 14,988 364,419,210
2025-01-24 251 265.6 251 260.42 +0.94% 11,097 287,995,875
2025-01-23 253.5 270.77 246 258 +3.28% 19,320 503,928,985
2025-01-22 251.9 256.72 245 249.8 -1.89% 11,101 276,828,401
2025-01-21 251.3 255 245.05 254.62 +1.31% 12,751 319,596,613
2025-01-20 259 260 249.48 251.32 -3.49% 14,545 367,419,768
2025-01-17 255.38 275.72 248.38 260.4 +0.19% 17,887 466,482,921
2025-01-16 267.99 275 251.88 259.9 -0.79% 20,015 526,478,111
2025-01-15 262.67 268.5 247 261.98 -2.27% 20,272 520,315,807
2025-01-14 256 268.06 252.02 268.06 +1.98% 27,011 704,157,377
2025-01-13 220 273.7 216 262.85 +15.23% 31,486 771,082,002
2025-01-10 222.1 245.8 219.08 228.11 +3.64% 20,254 476,312,718
2025-01-09 209.89 223.58 209.89 220.1 +3.77% 16,166 354,826,216
2025-01-08 207.3 215.62 204.2 212.11 +1.15% 15,400 321,916,849
2025-01-07 194.39 210.66 194.01 209.69 +7.87% 19,731 401,287,317
2025-01-06 187.8 203.66 183 194.4 +6.23% 22,714 446,227,410
2025-01-03 193.51 195.33 183 183 -5.18% 10,665 201,834,174
2025-01-02 200.99 201.5 190.5 193 -4.17% 12,765 249,799,483
2024-12-31 212.99 214.96 201.28 201.4 -5.45% 12,537 258,451,210
2024-12-30 216 219.03 206.5 213 -1.85% 12,364 264,174,033
2024-12-27 220 230.58 214.12 217.01 -0.91% 16,180 360,751,694
2024-12-26 217.71 231.5 217.09 219 -0.36% 12,433 277,236,033
2024-12-25 224.1 229.88 218.59 219.8 -3.17% 10,003 221,874,592
2024-12-24 225 228 219 227 +1.18% 12,970 290,125,383
2024-12-23 241.87 243 222.88 224.36 -8.04% 20,490 473,306,839
2024-12-20 218.54 252 216.6 243.97 +11.63% 31,939 759,302,792
2024-12-19 213.9 222.05 212.3 218.55 -1.12% 14,390 313,395,072
2024-12-18 215.44 221.5 207.01 221.02 +4.81% 19,398 415,819,727
2024-12-17 221.2 223.49 209.21 210.88 -5.22% 14,907 319,286,342
2024-12-16 228.2 228.24 221.03 222.5 -2.5% 12,239 273,114,795
2024-12-13 240.5 241 227.1 228.2 -5.77% 17,180 400,166,214
2024-12-12 241.02 246 240 242.18 -0.62% 12,207 295,923,980
2024-12-11 239.36 249.36 239.36 243.69 -0.3% 13,586 332,200,828
2024-12-10 260.5 260.95 244.01 244.42 -1.36% 19,628 492,301,908
2024-12-09 262.2 267.11 246.5 247.8 -6.52% 17,522 445,264,104
2024-12-06 265 272 258.08 265.08 -1.67% 12,880 341,520,823
2024-12-05 264 278.5 261.59 269.57 +0.95% 13,055 351,704,546
2024-12-04 285.95 291 264.09 267.03 -5.27% 14,776 408,549,211
2024-12-03 293.97 295 278 281.9 -5.15% 22,181 633,954,617
2024-12-02 266 300 261.5 297.2 +10.97% 24,151 675,321,877
2024-11-29 258 282.3 250.2 267.83 +1.57% 17,546 467,806,033
2024-11-28 264 281.99 255 263.7 -0.35% 21,488 576,042,504
2024-11-27 240.88 265 235.01 264.63 +9.22% 18,137 450,116,053
2024-11-26 249.97 259.97 240.01 242.3 -3.1% 11,839 293,251,624
2024-11-25 263.96 266 240.6 250.05 -5.58% 16,040 403,836,134
2024-11-22 265 279 262.02 264.84 -1.51% 15,719 425,328,437
2024-11-21 265 291.99 262.15 268.9 -0.88% 20,789 575,291,825
2024-11-20 264 273.71 251.59 271.3 +3.16% 21,153 556,501,588
2024-11-19 239 269.9 239 263 +12.01% 20,356 512,486,801
2024-11-18 255.98 258.5 232 234.8 -8.24% 17,145 416,936,364
2024-11-15 280 294.81 253 255.88 -9.91% 18,849 513,420,912
2024-11-14 276 303 275.5 284.02 -0.34% 15,890 459,831,516
2024-11-13 295 304 271.2 285 -5.01% 17,619 500,196,016
2024-11-12 315 321 288 300.02 -7.97% 21,152 633,730,866
2024-11-11 320 366.88 288 326 +6.54% 23,838 776,178,562
2024-11-08 263 305.99 256.2 305.99 +20% 22,281 623,289,897
2024-11-07 250 267.77 241.05 254.99 -1.88% 14,656 370,110,034
2024-11-06 240.95 277.79 235.01 259.88 +7.83% 25,133 629,789,496
2024-11-05 225 249.5 217.01 241 +5.3% 28,069 656,627,181
2024-11-04 225 248 200 228.88 +4.99% 28,164 630,218,046
2024-11-01 240 262.8 215 218 -0.46% 41,842 1,023,171,088
2024-10-31 183 219 182.71 219 +20% 29,421 594,370,011
2024-10-30 181.88 187.67 177.85 182.5 -2.34% 15,587 284,913,771
2024-10-29 183.2 196.58 180.98 186.88 +0.74% 26,849 503,596,224
2024-10-28 186.69 196.58 182 185.5 -2.62% 18,645 353,669,925
2024-10-25 195.11 203 186.04 190.5 -4.03% 23,913 457,624,973
2024-10-24 197.63 213 192.01 198.5 -2.7% 24,954 503,850,832
2024-10-23 193.13 214.82 189.99 204 +3.51% 27,433 557,279,773
2024-10-22 177 217.2 170 197.08 +8.88% 47,194 945,556,200
2024-10-21 169.83 191.78 167.8 181 +13.25% 36,007 661,972,752
2024-10-18 137.31 159.82 129.9 159.82 +20% 28,517 417,669,890
2024-10-17 127.08 140 127.08 133.18 +6.06% 19,477 262,334,721
2024-10-16 120 131.81 119.49 125.57 +0.42% 17,825 227,164,312
2024-10-15 119.67 135.08 117.02 125.05 +3.09% 23,082 291,693,357
2024-10-14 117 122 110.11 121.3 +2.8% 23,601 272,923,224
2024-10-11 118.98 123.9 114.06 118 -6.85% 20,467 243,758,110
2024-10-10 133 153.34 122.22 126.68 -5.81% 31,141 412,143,455
2024-10-09 122.64 149 120 134.5 +7.91% 40,209 542,371,220
2024-10-08 124.64 124.64 109.91 124.64 +20% 23,805 290,055,583
2024-09-30 91.5 103.87 90 103.87 +20% 19,439 192,105,768
2024-09-27 83 86.95 80.88 86.56 +7.69% 7,434 62,338,528
2024-09-26 76.5 81 76.06 80.38 +4.32% 9,601 75,286,308
2024-09-25 78.1 80.5 75.83 77.05 0% 11,261 88,099,417
2024-09-24 70.8 79.74 70.52 77.05 +8.83% 13,494 100,467,212
2024-09-23 72.97 73.25 70.1 70.8 -3.93% 8,214 58,896,442
2024-09-20 74.9 76.35 73.3 73.7 -2.64% 6,713 50,061,287
2024-09-19 76.98 78.39 74.16 75.7 -2.94% 11,652 88,597,651
2024-09-18 78 83 76.67 77.99 +5.59% 14,317 113,578,665
2024-09-13 77.38 77.39 73.3 73.86 -3.95% 3,782 28,324,524
2024-09-12 78.62 78.62 76.73 76.9 -0.44% 3,354 25,975,835
2024-09-11 78.39 78.63 76.48 77.24 -0.62% 3,664 28,317,637
2024-09-10 74.8 78.6 73.89 77.72 +3.9% 5,336 40,844,426
2024-09-09 74.07 77.2 74.07 74.8 -0.04% 4,005 30,345,396
2024-09-06 77.95 77.99 74.66 74.83 -2.53% 3,824 29,047,295
2024-09-05 77.15 78.4 76.41 76.77 -0.04% 3,404 26,254,483
2024-09-04 76.28 78.8 75.8 76.8 -0.32% 4,179 32,210,642
2024-09-03 76.35 78.66 75.4 77.05 +1.49% 4,243 32,758,387
2024-09-02 79.72 80.94 75.92 75.92 -5.1% 5,062 39,446,294
2024-08-30 75.88 81.5 75.88 80 +5.81% 6,935 54,998,986
2024-08-29 73.6 76.45 72.35 75.61 +2.62% 5,305 39,824,401
2024-08-28 72.65 74.4 71.3 73.68 +1.54% 5,434 39,818,447
2024-08-27 77.44 77.44 72 72.56 -6.31% 6,994 51,918,266
2024-08-26 77.87 79.25 77.4 77.45 -0.71% 2,733 21,352,843
2024-08-23 79.61 80.09 76.5 78 -3.26% 5,405 42,153,360
2024-08-22 82.64 83.3 80.51 80.63 -2.43% 4,158 33,808,511
2024-08-21 83 84.46 82.2 82.64 -1.71% 3,461 28,807,496
2024-08-20 83.55 86.8 81.89 84.08 +1.47% 6,885 58,191,916
2024-08-19 85.8 86 82.72 82.86 -3.87% 5,858 49,172,121
2024-08-16 87.94 89.96 86.2 86.2 -1.8% 7,258 63,958,483
2024-08-15 87 92.5 86 87.78 +4.36% 11,985 107,014,152
2024-08-14 83.65 84.58 82.33 84.11 +0.61% 4,011 33,460,082
2024-08-13 82.68 83.74 81.6 83.6 +1.09% 3,659 30,223,726
2024-08-12 85.91 86.64 82.5 82.7 -4.57% 5,768 48,440,480
2024-08-09 91 91.6 86.6 86.66 -3.54% 4,276 38,028,360
2024-08-08 88.99 90.78 85.88 89.84 +1% 5,037 44,438,113
2024-08-07 90 90.88 88.32 88.95 -1.36% 3,905 34,955,582
2024-08-06 90.64 92.9 87.8 90.18 +1.38% 4,430 39,671,786
2024-08-05 90.96 93.21 88.78 88.95 -3.8% 5,155 46,688,911
2024-08-02 95.09 95.32 91.77 92.46 -3.59% 5,309 49,729,643
2024-08-01 90.2 98.49 90.2 95.9 +5.87% 12,760 120,140,265
2024-07-31 82.18 91.39 82.18 90.58 +8.87% 9,909 87,083,853
2024-07-30 82.8 84.35 80.47 83.2 +0.58% 4,038 33,263,149
2024-07-29 85.07 85.93 82.68 82.72 -2.34% 5,300 44,557,722
2024-07-26 83.91 85.5 83.31 84.7 +0.14% 3,903 32,983,310
2024-07-25 83.66 86.47 82.2 84.58 -0.21% 3,660 30,916,921
2024-07-24 87.17 88.14 84.66 84.76 -2.89% 5,237 45,074,477
2024-07-23 93.01 93.03 87.01 87.28 -6.31% 7,626 68,432,840
2024-07-22 94.44 95.77 92.5 93.16 -2.05% 6,227 58,426,243
2024-07-19 92.33 97.88 91.49 95.11 +2.32% 9,608 91,257,917
2024-07-18 92.02 93.8 90.61 92.95 +3.05% 9,503 87,889,609
2024-07-17 91.8 93.88 90.2 90.2 -1.03% 6,657 61,308,102
2024-07-16 89.27 92.15 88.06 91.14 +1.47% 5,098 45,939,772
2024-07-15 90.01 91.8 89.01 89.82 -0.83% 4,391 39,613,421
2024-07-12 90.8 91.88 89.38 90.57 -0.25% 4,866 44,096,164
2024-07-11 92 92.2 89.29 90.8 +2.16% 6,199 56,399,228
2024-07-10 86.7 92.6 86.01 88.88 +2.47% 8,657 77,284,458
2024-07-09 82.81 87 81.3 86.74 +4.76% 8,638 73,265,796
2024-07-08 84.52 86.09 82.5 82.8 -2.04% 5,330 44,946,686
2024-07-05 86.04 86.6 82.51 84.52 -1.81% 6,961 58,607,835
2024-07-04 88.57 89.98 85.21 86.08 -2.73% 6,659 58,019,464
2024-07-03 89.83 90.76 87.01 88.5 -0.44% 5,442 48,290,187
2024-07-02 91.2 92.04 88.43 88.89 -3.17% 5,992 53,796,845
2024-07-01 93.01 94 88.1 91.8 -1.3% 6,499 58,829,067
2024-06-28 94 96.11 92.66 93.01 -1.18% 6,644 62,604,606
2024-06-27 96 99.3 94.07 94.12 -3.94% 6,148 59,102,623
2024-06-26 94 98.99 92.13 97.98 +4.5% 9,238 89,042,748
2024-06-25 99.77 99.77 92.36 93.76 -4.15% 8,835 83,872,061
2024-06-24 106.89 109.05 96 97.82 -9.59% 10,879 111,182,565
2024-06-21 109.7 110.4 107 108.2 -3.82% 8,109 88,035,163
2024-06-20 108.5 114.85 106.34 112.5 +4.8% 12,044 134,660,835
2024-06-19 109.93 111.8 106 107.35 -2.35% 7,390 80,083,273
2024-06-18 111.5 113.13 109.5 109.93 -2.02% 7,643 84,730,570
2024-06-17 110.9 113.49 110.68 112.2 -0.04% 6,202 69,624,016
2024-06-14 113 114.17 110.37 112.25 -2.25% 10,144 113,915,018
2024-06-13 114.5 119.58 114.12 114.83 -0.15% 11,297 131,839,431
2024-06-12 116.6 118 113.56 115 -1.37% 9,246 106,985,490
2024-06-11 110 117.03 107.03 116.6 +6.04% 14,468 165,052,803
2024-06-07 104.89 112.88 103 109.96 +4.66% 13,721 150,136,441
2024-06-06 108.07 111.25 103 105.06 -1.82% 12,489 134,003,640
2024-06-05 105.64 110.94 103.7 107.01 +2.13% 11,703 125,310,329
2024-06-04 107.78 109.5 102.65 104.78 -4.5% 11,053 116,059,311
2024-06-03 113.74 114 108.9 109.72 -3.53% 11,358 125,698,969
2024-05-31 117 118.86 112 113.74 -3.98% 11,495 132,194,378
2024-05-30 109.5 121.88 109.5 118.45 +3.86% 13,807 161,178,296
2024-05-29 112.54 115.5 111.22 114.05 +1.2% 9,016 102,124,869
2024-05-28 108.1 119.27 108 112.7 +2.63% 17,558 200,455,356
2024-05-27 98 112.95 94.88 109.81 +12.05% 17,830 186,853,965
2024-05-24 102.9 104.28 97.66 98 -5.41% 9,231 93,102,599
2024-05-23 98.97 105.46 98.02 103.6 +3.71% 13,244 136,847,102
2024-05-22 101.55 101.55 98.67 99.89 -1.63% 7,745 77,337,197
2024-05-21 100.23 103 97.65 101.55 +1.32% 11,560 116,002,304
2024-05-20 97 104.99 95.6 100.23 +3.45% 18,604 187,847,837
2024-05-17 92.04 98.97 90.3 96.89 +5.18% 16,231 156,010,812
2024-05-16 96 96 91.47 92.12 -2.33% 13,617 126,863,238
2024-05-15 85.99 97.3 84.54 94.32 +10.25% 18,223 169,166,237
2024-05-14 86.6 87.82 84.59 85.55 -0.18% 5,139 44,127,432
2024-05-13 91.15 91.24 85.08 85.7 -5.96% 7,892 68,813,866
2024-05-10 95.85 96.09 90.85 91.13 -4.51% 7,033 65,023,180
2024-05-09 93.98 96.19 93.22 95.43 +2.39% 5,803 55,355,495
2024-05-08 95.81 96.9 92.36 93.2 -2.92% 5,950 55,965,594
2024-05-07 95.81 97.73 95.11 96 -0.23% 5,802 55,941,493
2024-05-06 95.5 96.66 94.84 96.22 +2.55% 5,142 49,269,574
2024-04-30 96.5 96.51 92.02 93.83 -2.46% 7,686 72,154,298
2024-04-29 93.25 96.86 91 96.2 +2.73% 8,651 82,468,400
2024-04-26 91 94.4 89.31 93.64 +2.55% 6,892 64,108,614
2024-04-25 92 93.88 90.79 91.31 -1.17% 4,812 44,577,340
2024-04-24 90.84 92.68 90.33 92.39 +2.02% 4,991 45,879,839
2024-04-23 88.36 91.4 88.36 90.56 +1.3% 6,201 56,162,880
2024-04-22 88 90.68 86.15 89.4 -2.19% 7,104 62,837,728
2024-04-19 90.5 95 88.18 91.4 +1.32% 9,713 89,205,624
2024-04-18 88.26 92.44 86.72 90.21 +1.97% 7,905 71,301,214
2024-04-17 84.5 88.86 84.5 88.47 +6.17% 7,524 65,997,155
2024-04-16 91.3 91.3 83.33 83.33 -8.73% 7,708 66,665,570
2024-04-15 95.58 96.86 89.51 91.3 -5.05% 7,692 71,671,510
2024-04-12 95.72 98.35 95.72 96.16 +0.01% 4,397 42,660,726
2024-04-11 95.88 99.6 95.59 96.15 -1.22% 5,329 51,817,563
2024-04-10 100.86 101.64 96.8 97.34 -4.24% 5,150 50,569,704
2024-04-09 101.6 102.3 99.25 101.65 +0.64% 3,603 36,322,650
2024-04-08 105.47 105.99 100.6 101 -3.88% 5,948 61,034,515
2024-04-03 110.8 111.02 104.2 105.08 -5.28% 6,778 72,165,769
2024-04-02 113.25 113.25 109.5 110.94 -2% 5,812 64,443,723
2024-04-01 109.45 113.3 109.45 113.2 +3.02% 6,358 71,488,779
2024-03-29 111.34 112.02 107 109.88 -1.4% 6,843 74,530,611
2024-03-28 110.27 113.31 109.25 111.44 +2.38% 7,738 86,232,435
2024-03-27 118.9 118.9 108.85 108.85 -8.53% 10,481 118,143,591
2024-03-26 120.86 122 116.06 119 -1.98% 9,936 117,719,435
2024-03-25 126.1 128.7 120.49 121.4 -3.73% 11,052 136,298,959
2024-03-22 129.8 132.97 126.1 126.1 -4% 8,690 112,692,360
2024-03-21 134.01 136.62 130.5 131.35 -3.77% 10,470 139,104,586
2024-03-20 134.2 138.6 132.01 136.5 +0.81% 14,100 190,224,570
2024-03-19 132.5 136.53 129.99 135.4 +1.8% 12,319 164,030,695
2024-03-18 130.5 133.66 128.12 133 +3.02% 10,508 137,863,793
2024-03-15 127.98 129.52 124 129.1 +0.39% 8,068 101,924,696
2024-03-14 129.2 131.89 127.5 128.6 -0.99% 7,616 98,901,060
2024-03-13 127.3 133.77 127.3 129.88 +1.85% 11,819 154,878,873
2024-03-12 127.86 129.51 125.3 127.52 +1.25% 7,186 91,582,183
2024-03-11 127.01 128.78 124.58 125.94 -0.83% 7,844 98,539,194
2024-03-08 125.69 127.5 122.22 127 +2.35% 7,857 97,956,349
2024-03-07 127.69 131.99 124.02 124.08 -2.04% 9,708 123,674,723
2024-03-06 129.67 129.76 123.5 126.66 -2.62% 9,845 124,463,554
2024-03-05 134.18 135.5 129.52 130.07 -3.89% 9,175 121,435,313
2024-03-04 133 137.85 125.7 135.33 +1.75% 13,802 182,550,674
2024-03-01 129.88 139 126.2 133 +3.91% 16,536 219,338,161
2024-02-29 121 131.93 120.01 128 +8.47% 17,365 221,091,450
2024-02-28 132.39 135.33 116.81 118 -11.14% 16,396 208,371,459
2024-02-27 128.59 133.49 125.03 132.8 +2.67% 10,365 134,476,153
2024-02-26 125.6 133.65 122 129.35 +4.74% 13,370 171,560,988
2024-02-23 125.23 126.2 119.38 123.5 -1.2% 12,591 154,071,391
2024-02-22 114.91 128.87 113.08 125 +8.44% 14,990 182,467,684
2024-02-21 112 122 110.86 115.27 +1.11% 11,336 132,729,944
2024-02-20 109.42 115.38 105.5 114 +3.53% 9,078 100,458,970
2024-02-19 111.87 112.83 106.8 110.11 -2.3% 10,343 113,157,386
2024-02-08 96.1 113.99 92.72 112.7 +17.4% 11,692 121,154,984
2024-02-07 100.88 105.75 92.02 96 -5.49% 11,008 108,577,695
2024-02-06 85.88 103.97 85.59 101.58 +10.75% 9,256 87,775,764
2024-02-05 102.84 103.5 88.6 91.72 -11.97% 9,027 85,705,859
2024-02-02 109.8 112.5 99.6 104.19 -5.11% 7,472 78,533,804
2024-02-01 112 114.55 108.52 109.8 -1.96% 6,754 75,250,939
2024-01-31 119.02 120.41 110.35 112 -5.9% 6,645 76,375,689
2024-01-30 125.39 126.54 115 119.02 -6.19% 6,409 78,662,751
2024-01-29 134.65 135 125.99 126.87 -3.08% 5,434 70,377,228
2024-01-26 132.9 135.78 129.73 130.9 -2.46% 6,402 84,479,111
2024-01-25 128.3 134.92 125.68 134.2 +4.56% 8,169 107,244,438
2024-01-24 131.99 132.62 123.66 128.35 -1.87% 6,574 83,647,194
2024-01-23 133 133.85 129.22 130.8 +0.62% 6,285 82,482,128
2024-01-22 140.2 142 129.48 130 -6.47% 5,832 78,577,089
2024-01-19 144.54 144.8 139 139 -3.83% 3,946 55,667,891
2024-01-18 146.56 146.57 138 144.54 -1% 8,095 114,686,144
2024-01-17 151.08 152.17 145.74 146 -3.71% 3,110 46,155,700
2024-01-16 152.77 155.5 147.68 151.62 -1.35% 6,524 98,443,757
2024-01-15 161 165.86 152.6 153.7 -5.47% 11,872 186,116,194
2024-01-12 166.59 167.55 161.83 162.6 -2.98% 3,708 61,036,791
2024-01-11 162.99 168.33 162.21 167.6 +3.46% 4,190 69,679,937
2024-01-10 163 167 158.68 162 -1.29% 4,194 68,341,338
2024-01-09 163 166.91 162.03 164.11 +0.63% 5,476 90,351,989
2024-01-08 174.03 174.07 163.03 163.08 -9.01% 8,208 136,514,939
2024-01-05 182 182.25 165 179.22 -2.7% 13,579 233,690,767
2024-01-04 205.53 205.6 181 184.2 -11.23% 9,952 188,104,121
2024-01-03 213.06 217.3 207.01 207.5 -2.59% 3,053 64,688,485
2024-01-02 216.98 217.88 211.18 213.01 -1.83% 2,842 60,709,621

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

цЦ░щЫ╖шГ╜ 300593

2024年一季度

хпМхРЙчСЮ 688272

近三个月

хдйщШ│чзСцКА 300872

近期数据

ш┐ЬхЕ┤шГ╜ц║Р 000683

2024年一季度

хБечЫЫщЫЖхЫв 603558

2024年至今

хМЧф║мщУ╢шбМ 601169

2024年至今

цБТц║РчЕдчФ╡ 600971

近期数据

хоЙцОзчзСцКА 300370

2024年至今

STшК▒чОЛ 603007

2022-2023两年

хЕиф┐бшВбф╗╜ 300447

2024年一季度

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
芯片
生物医药
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年

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