чж╛ф┐бф╗кхЩи 688622

数据更新至:

添加到对比分析

88.84 -2.35%

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

88.84
-2.35% -2.14
90.98
开盘价
90.98
最高价
87.4
最低价
4,091
成交量
数据更新至: 2025-03-25

技术指标

92.47
MA5 (5日均线)
93.08
MA10 (10日均线)
84.87
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 90.98 90.98 87.4 88.84 -2.35% 4,091 36,231,803
2025-03-24 90.47 93.98 86.12 90.98 -0.34% 12,168 109,297,998
2025-03-21 91.24 95.19 89.02 91.29 -0.47% 17,744 164,394,261
2025-03-20 98.55 99.9 89.2 91.72 -7.85% 31,182 289,809,931
2025-03-19 99 100.76 96.19 99.53 -0.17% 7,525 74,032,597
2025-03-18 98.42 101.65 94.74 99.7 +1.29% 13,685 135,237,198
2025-03-17 92.7 99.44 92.55 98.43 +7.05% 14,673 141,238,740
2025-03-14 96.14 97.06 87.88 91.95 +0.41% 15,267 139,104,116
2025-03-13 87.43 92 87.37 91.57 +5.47% 18,056 163,655,971
2025-03-12 82.04 88.6 81.94 86.82 +5.88% 18,978 162,482,846
2025-03-11 77.3 83.99 77.3 82 +3.93% 10,952 88,784,177
2025-03-10 80 80 75.7 78.9 -1.38% 15,391 119,296,489
2025-03-07 82.6 84.83 79.3 80 -4.07% 13,045 107,157,834
2025-03-06 78.42 86.86 78.37 83.39 +6.34% 20,866 173,768,218
2025-03-05 79.4 79.4 75.9 78.42 -1.23% 14,356 111,380,022
2025-03-04 70.3 79.49 70.19 79.4 +12.15% 18,733 138,853,218
2025-03-03 69.65 71.78 68.98 70.8 +0.01% 6,375 44,924,028
2025-02-28 72 73.69 68.17 70.79 -1.53% 8,886 62,310,938
2025-02-27 71.39 71.99 69.8 71.89 +1.4% 6,603 46,650,822
2025-02-26 70.02 74.9 69.85 70.9 +1.69% 10,735 78,204,225
2025-02-25 70.08 71.49 69.38 69.72 -0.51% 5,767 40,585,905
2025-02-24 70.98 72.56 69.28 70.08 -1.27% 7,121 50,404,559
2025-02-21 70 71.78 69.06 70.98 -0.17% 5,314 37,592,040
2025-02-20 70.87 73.6 69.67 71.1 +2.1% 6,704 47,835,095
2025-02-19 68.2 71.55 67.77 69.64 +2.43% 6,036 42,171,895
2025-02-18 72.99 73.99 67.96 67.99 -6.49% 7,475 52,554,344
2025-02-17 72.5 73.59 71.51 72.71 +0.12% 3,909 28,385,078
2025-02-14 72.99 73.42 71.2 72.62 -1.2% 6,182 44,671,490
2025-02-13 73.5 76.39 73.5 73.5 -3.24% 7,143 53,479,501
2025-02-12 73.55 75.97 72.56 75.96 +3.49% 7,282 53,915,858
2025-02-11 70.58 74.77 70.08 73.4 +4% 8,097 58,968,553
2025-02-10 70.12 72 68.85 70.58 -0.03% 6,684 47,043,642
2025-02-07 67.2 70.75 65.02 70.6 +4.62% 9,627 66,479,474
2025-02-06 66.99 69.08 65.11 67.48 -0.4% 11,863 80,426,045
2025-02-05 74.13 76.75 64.99 67.75 -7.95% 16,927 117,209,036
2025-01-27 73.2 74.89 70.86 73.6 +0.55% 8,098 58,931,980
2025-01-24 73.32 76.53 72.44 73.2 -1.74% 13,341 98,654,988
2025-01-23 69.48 74.51 68.52 74.5 +7.97% 18,387 133,292,560
2025-01-22 63.94 69 63.56 69 +7.09% 16,377 109,569,750
2025-01-21 61 65 60.32 64.43 +6.41% 14,159 89,706,565
2025-01-20 58.7 61.49 57.46 60.55 +3.5% 9,317 55,561,221
2025-01-17 62.33 62.33 58.01 58.5 -4.3% 11,147 65,705,557
2025-01-16 58 62.88 57.8 61.13 +6.26% 16,162 97,562,489
2025-01-15 57.2 58.88 56.6 57.53 +1.09% 7,598 43,979,981
2025-01-14 56.4 57.5 55.79 56.91 +1.3% 8,441 47,878,502
2025-01-13 56.59 57.96 55.23 56.18 -1.42% 6,650 37,647,305
2025-01-10 57.48 59.4 56.73 56.99 -1.55% 6,899 40,185,296
2025-01-09 58.8 58.8 57.29 57.89 -2.57% 7,957 46,067,448
2025-01-08 55.62 60.17 54.8 59.42 +6.83% 12,522 72,233,853
2025-01-07 53.5 55.97 53.24 55.62 +3.73% 6,696 36,655,713
2025-01-06 55.1 55.1 52.81 53.62 -1.42% 9,127 49,307,529
2025-01-03 58.4 58.44 54.08 54.39 -6.95% 9,774 55,059,034
2025-01-02 60.19 60.93 57.23 58.45 -3.56% 8,637 50,878,214
2024-12-31 61.02 61.35 59.81 60.61 -0.9% 6,959 42,101,090
2024-12-30 61.2 63 59.67 61.16 -0.86% 9,962 60,429,496
2024-12-27 63 64.3 61.21 61.69 +1.53% 9,881 62,092,367
2024-12-26 62.41 64.61 60.5 60.76 -2.16% 19,179 119,729,368
2024-12-25 63 63 60.03 62.1 -1.43% 8,291 51,139,961
2024-12-24 63.18 63.83 60.6 63 -0.32% 11,615 72,159,275
2024-12-23 68.8 69.28 63 63.2 -8.14% 17,543 114,693,852
2024-12-20 67.9 69.72 67.11 68.8 +0.88% 16,333 111,754,793
2024-12-19 70.33 72.33 67.8 68.2 -3.32% 18,427 127,951,041
2024-12-18 73.94 73.94 69.01 70.54 +3.74% 23,152 165,046,851
2024-12-17 72 72 67.2 68 -1.62% 17,352 120,151,026
2024-12-16 71.89 72.6 68.3 69.12 -4.94% 21,121 147,290,893
2024-12-13 75.66 79.55 71.8 72.71 -7.12% 27,961 208,700,754
2024-12-12 83 87.98 75.51 78.28 -7.6% 35,369 286,059,626
2024-12-11 78 84.72 73.71 84.72 +20% 44,677 359,761,177
2024-12-10 67.78 75.5 66.28 70.6 +5.85% 25,839 179,934,377
2024-12-09 61 67.75 60.77 66.7 +6.63% 21,829 141,371,366
2024-12-06 57.1 63.95 56.05 62.55 +12.4% 25,023 151,418,635
2024-12-05 52.99 56.21 52.99 55.65 +5.04% 12,704 69,830,549
2024-12-04 55.11 55.49 52.66 52.98 -4.54% 16,355 88,312,072
2024-12-03 57.5 57.97 54.77 55.5 -2.84% 20,291 114,045,247
2024-12-02 56 59.48 53.5 57.12 +4.01% 27,693 156,186,220
2024-11-29 53 55.57 51 54.92 +2.6% 22,804 122,857,375
2024-11-28 54.99 58.5 52.76 53.53 -1.96% 32,872 182,909,552
2024-11-27 50.49 57.77 49.6 54.6 +2.13% 33,012 175,139,161
2024-11-26 50.2 57.3 48.9 53.46 +10.16% 44,873 236,547,085
2024-11-25 40.22 48.53 40 48.53 +20% 33,671 153,668,858
2024-11-22 42 43.6 40 40.44 -1.84% 17,629 74,189,888
2024-11-21 41.72 42.99 40.5 41.2 -1.93% 16,080 66,706,077
2024-11-20 39 42.8 38.61 42.01 +7.72% 21,681 87,817,322
2024-11-19 39.08 39.68 37.87 39 +0.44% 9,148 35,305,885
2024-11-18 40.45 42 38.22 38.83 -4.31% 10,988 43,937,839
2024-11-15 43.45 44.44 40.42 40.58 -7.27% 17,480 73,921,029
2024-11-14 43.39 45.8 43.39 43.76 +0.74% 23,707 106,120,260
2024-11-13 43.53 44.5 42.73 43.44 -1.59% 15,236 66,429,085
2024-11-12 46.71 47.46 43.65 44.14 -6.8% 36,512 164,544,646
2024-11-11 50.5 52 46.85 47.36 -5.39% 49,626 242,064,629
2024-11-08 47.8 52.86 47.8 50.06 +5.17% 53,350 267,128,661
2024-11-07 49.87 50.38 44.44 47.6 +10.98% 84,314 403,639,906
2024-11-06 42.3 42.89 39.88 42.89 +20.01% 43,283 181,857,065
2024-11-05 35.74 35.74 35.74 35.74 +20.01% 3,334 11,914,930
2024-10-22 27.05 30.1 27.05 29.78 +10.26% 17,233 49,789,623
2024-10-21 26.55 27.17 25.6 27.01 +4.61% 13,127 34,637,744
2024-10-18 24.07 26.37 23.83 25.82 +7% 15,247 38,855,324
2024-10-17 23.13 24.63 23.13 24.13 +4.78% 6,933 16,796,550
2024-10-16 23.05 23.65 22.4 23.03 -0.78% 3,560 8,157,530
2024-10-15 22.38 23.89 22.03 23.21 +3.52% 5,407 12,478,841
2024-10-14 22.37 22.42 21.4 22.42 +2.94% 3,778 8,312,653
2024-10-11 23.27 23.49 21.4 21.78 -6.36% 6,214 13,792,601
2024-10-10 23.75 24.4 22.87 23.26 -1.15% 7,574 17,675,654
2024-10-09 25.25 25.25 23.1 23.53 -7.54% 12,151 29,385,721
2024-10-08 27.2 27.2 22.98 25.45 +12.11% 18,923 47,175,103
2024-09-30 20.18 22.7 20 22.7 +14.19% 14,833 31,617,062
2024-09-27 19.18 19.88 19 19.88 +4.52% 4,773 9,302,659
2024-09-26 18.82 19.05 18.66 19.02 +0.69% 3,875 7,314,326
2024-09-25 19.16 19.78 18.72 18.89 -1.51% 7,503 14,343,679
2024-09-24 18.35 19.33 18.3 19.18 +4.64% 8,319 15,723,635
2024-09-23 17.56 18.58 17.34 18.33 +5.04% 7,047 12,847,472
2024-09-20 16.9 17.53 16.9 17.45 +1.28% 2,690 4,667,808
2024-09-19 17 17.59 16.4 17.23 +0.58% 4,786 8,271,515
2024-09-18 17.19 17.23 16.8 17.13 +0.35% 2,976 5,094,962
2024-09-13 17.41 17.51 17.04 17.07 -2.57% 3,127 5,371,543
2024-09-12 17.39 17.66 17.13 17.52 +0.75% 3,580 6,239,460
2024-09-11 17.02 17.73 16.92 17.39 +1.52% 4,928 8,570,494
2024-09-10 16.77 17.39 16.58 17.13 +2.15% 6,223 10,574,241
2024-09-09 16.76 17.37 16.36 16.77 -0.65% 3,562 6,011,765
2024-09-06 17.36 17.78 16.55 16.88 +0.18% 8,362 14,342,849
2024-09-05 16.22 17.47 16.22 16.85 +4.53% 7,323 12,460,991
2024-09-04 16.01 16.29 15.71 16.12 0% 2,009 3,213,411
2024-09-03 16.06 16.48 15.9 16.12 +0.75% 970 1,563,877
2024-09-02 16.37 16.68 15.94 16 -2.91% 3,015 4,892,764
2024-08-30 16.53 16.69 16.24 16.48 +1.1% 2,805 4,633,719
2024-08-29 16.53 16.53 16.06 16.3 +0.31% 2,333 3,800,780
2024-08-28 15.41 16.7 15.26 16.25 +5.86% 5,747 9,300,115
2024-08-27 15.66 15.69 15.33 15.35 -1.98% 2,138 3,312,357
2024-08-26 15.53 15.91 15.36 15.66 +0.19% 1,568 2,459,724
2024-08-23 15.37 15.68 15.2 15.63 +0.26% 1,868 2,882,897
2024-08-22 15.73 15.95 15.41 15.59 -0.57% 1,309 2,043,190
2024-08-21 15.68 15.81 15.6 15.68 -0.44% 1,194 1,870,792
2024-08-20 15.97 16.02 15.58 15.75 -2.05% 1,765 2,783,247
2024-08-19 15.98 16.26 15.8 16.08 -0.12% 1,058 1,697,984
2024-08-16 16.22 16.25 15.94 16.1 -0.62% 1,368 2,201,138
2024-08-15 16.01 16.28 15.73 16.2 +0.62% 2,719 4,366,224
2024-08-14 16.1 16.26 15.81 16.1 +0.25% 1,830 2,935,698
2024-08-13 15.86 16.26 15.64 16.06 +1.84% 2,832 4,488,031
2024-08-12 16.02 16.3 15.63 15.77 -0.25% 3,047 4,819,509
2024-08-09 16.03 16.19 15.71 15.81 -1.86% 2,849 4,529,705
2024-08-08 16.01 16.28 15.71 16.11 +0.25% 2,075 3,331,923
2024-08-07 15.95 16.37 15.65 16.07 +0.82% 2,454 3,933,806
2024-08-06 15.9 16.1 15.42 15.94 +0.57% 2,076 3,288,170
2024-08-05 16.1 16.3 15.33 15.85 -3.65% 5,116 8,064,845
2024-08-02 16.25 16.49 15.91 16.45 -0.24% 3,514 5,688,744
2024-08-01 15.86 16.9 15.76 16.49 +4.7% 7,731 12,647,919
2024-07-31 15.2 15.91 15.12 15.75 +3.69% 3,660 5,736,593
2024-07-30 15.15 15.5 15 15.19 +0.26% 2,347 3,576,571
2024-07-29 15.15 15.36 14.95 15.15 -0.59% 2,870 4,354,160
2024-07-26 14.98 15.38 14.98 15.24 +2.01% 1,829 2,780,862
2024-07-25 14.9 15.37 14.6 14.94 +0.27% 2,000 2,997,237
2024-07-24 15.62 15.73 14.71 14.9 -5.28% 3,301 4,956,631
2024-07-23 15.62 16.06 15.51 15.73 +0.96% 3,140 4,951,782
2024-07-22 15.39 15.83 15.39 15.58 +0.58% 1,977 3,085,198
2024-07-19 15.12 15.73 14.89 15.49 +2.24% 3,175 4,900,412
2024-07-18 15.53 15.53 14.63 15.15 -0.85% 3,049 4,539,020
2024-07-17 15.41 15.57 15.05 15.28 -0.13% 1,853 2,815,380
2024-07-16 15.03 15.33 14.85 15.3 +0.99% 2,299 3,497,889
2024-07-15 15.17 15.4 14.72 15.15 -0.98% 2,977 4,475,430
2024-07-12 15.58 15.85 15.09 15.3 -2.98% 5,132 7,901,049
2024-07-11 15.1 15.81 14.9 15.77 +4.09% 5,862 8,969,626
2024-07-10 14.81 15.15 14.35 15.15 +2.78% 3,757 5,574,629
2024-07-09 14.42 14.9 14.23 14.74 +1.52% 3,559 5,201,088
2024-07-08 15.2 15.41 14.4 14.52 -5.78% 5,371 7,888,226
2024-07-05 14.74 15.5 14.72 15.41 +3.84% 3,322 5,040,778
2024-07-04 15.46 15.93 14.83 14.84 -3.76% 3,146 4,730,884
2024-07-03 15.8 15.95 15.21 15.42 -3.02% 4,340 6,742,312
2024-07-02 15.9 16.12 15.73 15.9 -0.5% 4,526 7,197,212
2024-07-01 16.1 16.25 15.5 15.98 -0.13% 3,576 5,671,454
2024-06-28 15.83 16.19 15.53 16 +1.46% 4,623 7,374,992
2024-06-27 16.17 16.75 15.77 15.77 -3.13% 6,685 10,775,516
2024-06-26 15.25 16.45 15 16.28 +6.06% 7,413 11,712,789
2024-06-25 16.3 16.3 15.05 15.35 -4.95% 8,445 13,198,917
2024-06-24 13.39 17.6 13.39 16.15 -3.41% 8,369 13,562,209
2024-06-21 16.89 17.28 16.33 16.72 -2.05% 7,003 11,780,343
2024-06-20 16.4 17.31 16.26 17.07 +3.33% 10,055 17,146,004
2024-06-19 16.62 16.87 16.36 16.52 -1.2% 2,831 4,680,896
2024-06-18 16.39 16.91 16.19 16.72 +2.39% 3,756 6,240,781
2024-06-17 16.61 16.86 16.29 16.33 -2.39% 4,911 8,086,378
2024-06-14 16.93 16.96 16.03 16.73 -1.65% 3,427 5,735,254
2024-06-13 16.4 17.33 16.25 17.01 +3.09% 5,828 9,804,350
2024-06-12 15.95 16.67 15.93 16.5 +4.04% 4,052 6,644,824
2024-06-11 16.47 16.47 15.39 15.86 -0.38% 5,767 9,112,614
2024-06-07 15.26 16.1 15.26 15.92 +5.22% 7,496 11,887,310
2024-06-06 16.56 16.56 15.1 15.13 -8.69% 9,263 14,456,061
2024-06-05 17.05 17.19 16.48 16.57 -2.47% 6,482 10,815,325
2024-06-04 18.46 18.46 16.76 16.99 -8.61% 10,922 18,819,454
2024-06-03 18.95 19.39 18.5 18.59 -1.59% 5,258 9,841,037
2024-05-31 18.92 19.24 18.8 18.89 -0.16% 3,844 7,302,449
2024-05-30 18.58 19.14 18.58 18.92 +1.83% 4,482 8,459,088
2024-05-29 18.86 19.37 18.58 18.58 -0.8% 4,450 8,426,677
2024-05-28 19.18 20.43 18.68 18.73 -0.9% 4,300 8,234,153
2024-05-27 19.49 19.49 18.31 18.9 -3.03% 6,976 13,080,011
2024-05-24 19.35 20.1 19.33 19.49 -0.31% 3,599 7,074,851
2024-05-23 19.8 20.01 19.24 19.55 -0.81% 3,052 6,002,764
2024-05-22 19.56 19.86 19.23 19.71 +0.72% 2,754 5,389,951
2024-05-21 19.86 19.91 19.3 19.57 -1.01% 3,890 7,595,953
2024-05-20 20.16 20.4 19.54 19.77 -2.13% 6,710 13,332,515
2024-05-17 19.18 20.2 18.98 20.2 +5.32% 9,368 18,603,913
2024-05-16 19.72 20.1 19.01 19.18 -2.04% 8,159 15,866,114
2024-05-15 18.77 19.99 18.61 19.58 +4.32% 9,086 17,791,256
2024-05-14 19.19 19.85 18.65 18.77 -2.9% 6,919 13,131,150
2024-05-13 19.32 19.78 18.35 19.33 -0.67% 8,030 15,567,890
2024-05-10 19.8 19.94 19.32 19.46 -1.72% 9,318 18,198,677
2024-05-09 18.99 19.98 18.69 19.8 +4.98% 11,509 22,605,875
2024-05-08 19.13 19.29 18.8 18.86 -1.1% 5,443 10,357,504
2024-05-07 18.9 19.29 18.56 19.07 +1.6% 7,958 15,070,148
2024-05-06 18.69 18.83 18.41 18.77 +1.96% 7,592 14,176,591
2024-04-30 18.29 18.54 17.64 18.41 +0.93% 9,228 16,681,207
2024-04-29 17.22 18.74 17.13 18.24 +5.92% 12,208 22,226,360
2024-04-26 17.23 17.35 16.83 17.22 +2.56% 6,448 11,045,593
2024-04-25 17.1 17.21 16.19 16.79 -2.04% 6,468 10,868,392
2024-04-24 16.69 17.51 16.22 17.14 +4.58% 9,032 15,470,837
2024-04-23 16.28 16.62 15.5 16.39 +4.33% 7,078 11,495,997
2024-04-22 15.58 15.94 14.91 15.71 +0.13% 5,635 8,790,313
2024-04-19 16.28 16.28 15.5 15.69 -3.8% 7,584 11,980,958
2024-04-18 16.1 16.51 15.51 16.31 +0.87% 9,681 15,613,455
2024-04-17 14.7 16.96 14.68 16.17 +10.6% 18,739 30,416,631
2024-04-16 16.13 16.13 14.61 14.62 -9.08% 12,542 18,808,235
2024-04-15 17.88 18.11 15.6 16.08 -10.72% 15,169 25,017,891
2024-04-12 18.18 18.55 17.89 18.01 -0.94% 6,623 11,998,272
2024-04-11 18.59 19.05 18.12 18.18 -1.99% 5,989 11,073,986
2024-04-10 19.28 19.5 18.37 18.55 -4.28% 4,852 9,094,797
2024-04-09 19.08 19.79 19.06 19.38 +1.52% 9,527 18,517,046
2024-04-08 20.62 20.63 18.94 19.09 -7.42% 13,158 25,595,455
2024-04-03 20.78 20.85 20.09 20.62 -1.06% 8,275 16,899,573
2024-04-02 21.33 21.49 20.53 20.84 -2.3% 6,702 14,060,412
2024-04-01 21.6 21.65 20.92 21.33 +0.52% 9,673 20,579,584
2024-03-29 20.99 21.34 20.78 21.22 +1.82% 7,379 15,572,498
2024-03-28 20.41 21.27 20.2 20.84 +2.81% 8,993 18,785,327
2024-03-27 21.24 21.53 20.2 20.27 -5.24% 7,154 14,738,185
2024-03-26 21.37 21.74 20.81 21.39 +0.09% 6,759 14,305,750
2024-03-25 22.03 22.61 21.26 21.37 -3.43% 7,925 17,139,381
2024-03-22 22.72 22.92 21.69 22.13 -2.25% 8,896 19,611,039
2024-03-21 23 23.28 22.16 22.64 -1.57% 9,430 21,318,169
2024-03-20 22.66 23 22.32 23 +1.5% 9,802 22,260,692
2024-03-19 22.59 22.98 22.41 22.66 +0.31% 10,493 23,774,642
2024-03-18 22.48 22.79 21.88 22.59 +1.39% 10,379 23,218,783
2024-03-15 21.93 22.28 21.4 22.28 +0.91% 9,567 20,907,245
2024-03-14 21.84 22.55 21.2 22.08 +1.8% 9,264 20,205,403
2024-03-13 22 22.27 21.39 21.69 -0.6% 8,353 18,213,157
2024-03-12 21.4 22.5 21.25 21.82 +3.9% 13,798 30,126,605
2024-03-11 20.85 21.03 20.2 21 +1.4% 5,670 11,792,967
2024-03-08 20.47 20.96 20.11 20.71 +0.98% 5,908 12,135,223
2024-03-07 21.05 21.56 20.45 20.51 -1.87% 8,486 17,787,622
2024-03-06 20.78 21.34 20.43 20.9 +0.53% 8,111 16,881,139
2024-03-05 21.7 21.7 20.69 20.79 -5.03% 11,525 24,279,612
2024-03-04 22.5 22.52 21.35 21.89 -5.65% 17,371 37,863,458
2024-03-01 21.21 24 20.5 23.2 +10.11% 22,559 49,134,834
2024-02-29 20.25 21.2 19.71 21.07 +3.33% 19,118 39,347,576
2024-02-28 23.85 24.38 20.08 20.39 -14.9% 23,013 50,382,213
2024-02-27 22.65 24.17 22 23.96 +5.04% 10,326 24,170,332
2024-02-26 21.5 23.88 21.5 22.81 +4.01% 12,953 29,634,934
2024-02-23 20.8 21.95 20.7 21.93 +6.82% 9,152 19,581,764
2024-02-22 20 20.87 19.66 20.53 +2.7% 7,627 15,556,127
2024-02-21 19.61 20.8 19.43 19.99 +1.37% 9,687 19,570,504
2024-02-20 19.54 19.99 19.05 19.72 +0.2% 7,909 15,471,827
2024-02-19 18.61 20.27 18.58 19.68 +2.5% 14,628 28,547,685
2024-02-08 16.08 19.2 15.07 19.2 +20% 22,284 38,467,102
2024-02-07 17.5 17.62 15.13 16 -8.57% 20,767 33,414,495
2024-02-06 18.5 18.88 14.59 17.5 -3.9% 12,790 21,570,088
2024-02-05 20.94 21.4 17.55 18.21 -16.01% 18,251 34,033,843
2024-02-02 23.3 23.98 20.46 21.68 -6.31% 10,447 22,940,104
2024-02-01 23.75 23.99 22.66 23.14 -2.77% 7,545 17,583,091
2024-01-31 25.57 25.57 23.7 23.8 -6.67% 6,405 15,703,138
2024-01-30 26.85 26.85 25.32 25.5 -4.35% 3,893 10,079,304
2024-01-29 27.89 28.3 26.48 26.66 -5.09% 4,702 12,717,685
2024-01-26 28.72 29.06 27.84 28.09 -1.23% 2,993 8,482,143
2024-01-25 26.65 28.54 26.27 28.44 +6.76% 5,305 14,611,248
2024-01-24 26.86 27.71 25.69 26.64 -0.34% 5,572 14,855,044
2024-01-23 26.32 27.09 25.83 26.73 -0.26% 6,128 16,189,878
2024-01-22 29.01 29.68 26.54 26.8 -7.94% 8,002 22,128,259
2024-01-19 29.81 29.93 29.09 29.11 -2.97% 3,940 11,571,736
2024-01-18 30.46 30.77 28.88 30 -1.51% 7,560 22,414,587
2024-01-17 31.96 31.96 30.15 30.46 -4.03% 4,659 14,348,253
2024-01-16 31.92 32.33 31.25 31.74 +0.13% 4,852 15,369,428
2024-01-15 33.99 33.99 31.51 31.7 -2.16% 4,049 12,936,588
2024-01-12 32.99 33.59 32.34 32.4 -1.58% 3,625 11,943,018
2024-01-11 32.47 33.07 32.18 32.92 +1.39% 2,853 9,323,831
2024-01-10 32.52 33.18 31.84 32.47 -0.64% 3,010 9,782,645
2024-01-09 32.27 33.76 32.15 32.68 +1.46% 3,908 12,807,437
2024-01-08 33.13 34.01 32.09 32.21 -2.89% 4,377 14,301,069
2024-01-05 34.42 34.81 32.93 33.17 -3.86% 5,010 16,846,317
2024-01-04 34.29 34.83 34.07 34.5 +0.58% 3,034 10,444,744
2024-01-03 34.72 35.06 33.91 34.3 -1.44% 3,976 13,656,928
2024-01-02 35.44 35.98 34.4 34.8 -3.2% 8,018 28,005,866

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

хпМчАЪх╛о 300613

2024年一季度

ф╕ншИкщлШчзС 600862

近期数据

ч┐ФшЕ╛цЦ░цЭР 001373

近半年

х╣┐ц╖▒щУБш╖п 601333

近期数据

хоЭщТвшВбф╗╜ 600019

2023年全年

чжПшУЙчзСцКА 603327

2022-2023两年

хНЧф╛ищгЯхУБ 605339

近期数据

чЩ╛хИйчФ╡ц░Ф 600468

2022-2023两年

х╣│ц▓╗ф┐бцБп 300571

2023年全年

чжПчСЮшВбф╗╜ 300049

近期数据

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据

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