ц╡╖хдйчСЮхг░ 688787

数据更新至:

添加到对比分析

96.67 -4.62%

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

96.67
-4.62% -4.68
101.35
开盘价
101.36
最高价
96
最低价
20,794
成交量
数据更新至: 2025-03-25

技术指标

105.57
MA5 (5日均线)
105.09
MA10 (10日均线)
106.17
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
2025-03-25 101.35 101.36 96 96.67 -4.62% 20,794 202,602,684
2025-03-24 109.41 111.5 99.57 101.35 -9.02% 37,301 388,023,871
2025-03-21 111.3 117.88 109.41 111.4 +1.09% 46,774 528,852,875
2025-03-20 108.09 112.34 106.5 110.2 +1.84% 31,815 350,422,543
2025-03-19 104.99 109.88 104.5 108.21 +2.54% 31,202 336,452,954
2025-03-18 104.99 106.52 103 105.53 +1.69% 18,822 198,049,909
2025-03-17 106.98 106.98 103.33 103.78 -1.09% 14,919 155,654,191
2025-03-14 103.89 105.79 102.26 104.92 +1.74% 17,489 182,948,408
2025-03-13 106.4 106.59 101.61 103.13 -2.42% 21,616 223,770,173
2025-03-12 109.19 109.19 105.6 105.69 -1.06% 19,324 206,929,296
2025-03-11 108.99 108.99 105.3 106.82 -2.46% 22,366 238,912,307
2025-03-10 110.45 110.82 107.6 109.51 -1.16% 21,845 238,369,156
2025-03-07 113 114.99 109.75 110.8 -5.53% 50,608 567,114,107
2025-03-06 104.98 119.6 103.94 117.28 +13.36% 67,946 765,626,808
2025-03-05 102 104.5 101.25 103.46 +1.39% 18,328 188,718,545
2025-03-04 98.02 102.51 98.02 102.04 +2.04% 17,176 173,847,693
2025-03-03 101 101.97 97.37 100 +0.95% 20,076 200,895,361
2025-02-28 105.01 108.73 98.01 99.06 -9.12% 41,596 428,253,398
2025-02-27 115.64 116.66 108.8 109 -4.88% 36,465 407,383,999
2025-02-26 115.57 117.41 113.88 114.59 +0.53% 31,036 359,344,186
2025-02-25 114 118.5 113 113.99 -4.37% 33,780 390,262,242
2025-02-24 121 123.79 116.3 119.2 -0.82% 44,387 531,294,291
2025-02-21 117 121 112.45 120.18 +3.64% 50,125 590,484,282
2025-02-20 114.78 117.83 112.38 115.96 +1.06% 33,978 390,969,708
2025-02-19 111 116.18 109.51 114.74 +2.49% 32,891 373,664,309
2025-02-18 120 120 111.1 111.95 -7.1% 46,331 534,387,262
2025-02-17 112.88 120.8 112.6 120.5 +6.74% 50,153 585,458,436
2025-02-14 118.5 118.78 109.9 112.89 -4.89% 50,331 568,115,892
2025-02-13 119.99 125.5 118.1 118.7 -1.49% 51,252 626,478,173
2025-02-12 118 123.86 117.53 120.5 +0.79% 38,544 465,060,244
2025-02-11 126.04 126.04 119.11 119.56 -6.23% 57,485 700,797,187
2025-02-10 122.05 128.96 120 127.51 +2.43% 63,265 793,885,887
2025-02-07 125 127.96 121.88 124.48 -2.75% 74,254 928,555,866
2025-02-06 123.99 128.34 120.08 128 -0.48% 77,982 967,870,186
2025-02-05 135 142 123.5 128.62 -4% 87,145 1,157,169,687
2025-01-27 138.09 149.1 132.1 133.98 +2.45% 82,349 1,155,442,917
2025-01-24 126 130.78 122.77 130.78 +5.12% 66,832 852,472,270
2025-01-23 120 132.8 117.3 124.41 +4.72% 69,926 877,944,212
2025-01-22 119.64 122.22 117.28 118.8 -3.87% 47,716 569,836,178
2025-01-21 127.5 127.77 118 123.58 +6.23% 75,154 922,492,767
2025-01-20 114.92 116.5 111.12 116.33 +3.9% 45,081 514,597,303
2025-01-17 111.3 114 107.35 111.96 +0.48% 46,880 517,523,130
2025-01-16 117.65 120 111 111.42 -5.05% 62,144 712,288,291
2025-01-15 118.5 126.88 117.28 117.34 -1.64% 61,105 744,644,688
2025-01-14 112.3 119.3 110.85 119.3 +5.06% 66,243 764,780,543
2025-01-13 109 120.29 109 113.55 +4.44% 65,379 745,973,032
2025-01-10 112.66 117.56 108.72 108.72 -0.26% 70,610 796,525,398
2025-01-09 98 109.06 97 109 +9.75% 67,865 707,709,291
2025-01-08 92.34 101 89.7 99.32 +6.34% 46,650 442,643,389
2025-01-07 89.05 93.48 89.05 93.4 +3.88% 29,764 273,202,674
2025-01-06 89 91.72 86.14 89.91 +1.08% 28,090 251,519,095
2025-01-03 96.26 97.4 88.65 88.95 -7.63% 38,965 357,754,374
2025-01-02 98.42 99.99 94.88 96.3 -2.25% 35,251 343,470,897
2024-12-31 112.6 112.6 98 98.52 -11.41% 50,541 526,370,882
2024-12-30 114 114.5 107.2 111.21 -2.36% 27,509 306,014,390
2024-12-27 115.58 121.9 111.9 113.9 -2.32% 43,615 511,045,648
2024-12-26 114 119.86 114 116.61 +2.02% 43,915 516,813,031
2024-12-25 110.38 115.8 106.79 114.3 +2.52% 44,001 490,099,385
2024-12-24 112.29 114.6 107.55 111.49 -0.76% 38,829 432,036,713
2024-12-23 121.52 123.98 110 112.34 -7.39% 52,315 609,470,665
2024-12-20 114.68 129.24 114.3 121.3 +1.87% 74,779 904,912,507
2024-12-19 111 121.88 108.39 119.07 +3.54% 74,251 854,719,686
2024-12-18 112.51 121.99 107.58 115 +1.97% 72,344 825,244,456
2024-12-17 121 122 112.04 112.78 -6.06% 54,104 623,686,191
2024-12-16 133.16 135 117.2 120.06 -9.83% 82,512 1,023,073,927
2024-12-13 130.68 146 129.36 133.15 +0.87% 90,083 1,234,876,232
2024-12-12 142.61 151.48 129 132 -3% 110,827 1,545,356,249
2024-12-11 110.31 136.08 110.31 136.08 +20% 94,283 1,198,971,011
2024-12-10 103 122 100.63 113.4 +9.89% 77,325 860,697,266
2024-12-09 94.01 103.6 93.78 103.19 +10.48% 60,886 602,312,863
2024-12-06 98.89 101 91 93.4 +4.94% 62,173 595,600,708
2024-12-05 83.99 93.7 83.99 89 +7.75% 55,159 496,468,533
2024-12-04 82.35 86.97 82.08 82.6 -0.35% 25,743 218,242,539
2024-12-03 85 86.86 81.73 82.89 -3% 24,846 208,209,909
2024-12-02 84.01 87.49 82.61 85.45 +1.09% 40,176 342,721,432
2024-11-29 79.99 87.5 77.38 84.53 +5.97% 46,759 384,546,068
2024-11-28 85 85.49 78.88 79.77 -6.9% 44,580 363,078,034
2024-11-27 80.33 85.68 77.86 85.68 +4.73% 39,299 319,752,947
2024-11-26 90.74 90.74 81 81.81 -10.7% 47,889 406,584,233
2024-11-25 97.01 98.78 86.6 91.61 -0.89% 58,041 534,976,278
2024-11-22 91 98.99 87.76 92.43 +2.2% 62,438 592,984,296
2024-11-21 85.66 99.48 84.49 90.44 +4.43% 62,202 571,759,379
2024-11-20 79.23 92.66 77.88 86.6 +10.12% 61,928 526,412,393
2024-11-19 79.01 80.01 74.7 78.64 -0.71% 31,312 240,738,418
2024-11-18 87.9 88.88 75.48 79.2 -4.1% 53,352 432,722,321
2024-11-15 79 90.88 79 82.59 +4.69% 70,556 601,823,363
2024-11-14 87.94 87.94 77.88 78.89 -11.16% 67,909 561,589,209
2024-11-13 73.05 88.8 73 88.8 +20% 91,091 777,742,366
2024-11-12 73.48 78.16 72.05 74 +0.91% 42,608 319,422,117
2024-11-11 67.43 74.2 67.27 73.33 +7.7% 38,327 276,381,912
2024-11-08 69.24 70.81 68.09 68.09 -0.23% 25,420 176,114,795
2024-11-07 66.7 68.25 65.53 68.25 +0.66% 20,120 134,494,838
2024-11-06 66.66 70.49 66 67.8 +1.27% 31,706 217,295,561
2024-11-05 63.68 67.37 62.72 66.95 +4.94% 23,708 155,742,303
2024-11-04 62.65 64.17 61.32 63.8 +2.47% 14,961 94,192,765
2024-11-01 66.96 69.94 62.25 62.26 -5.81% 35,407 233,445,712
2024-10-31 66.8 67.29 62.91 66.1 -2.03% 28,443 186,720,213
2024-10-30 67.05 70.7 66.62 67.47 +0.7% 33,742 232,840,507
2024-10-29 74.28 74.29 65.9 67 -6.98% 57,254 397,582,871
2024-10-28 65.2 72.03 64.28 72.03 +14.5% 63,329 434,512,841
2024-10-25 62.77 64.11 62.2 62.91 -0.06% 19,070 120,143,571
2024-10-24 66.66 66.98 62.8 62.95 -1.95% 22,080 142,092,322
2024-10-23 64.2 67.87 62.61 64.2 -0.8% 27,439 179,195,788
2024-10-22 63.15 68 62.57 64.72 +2.7% 38,366 252,581,910
2024-10-21 63.51 65.3 62.13 63.02 +0.57% 34,310 218,712,871
2024-10-18 59 65.19 57.57 62.66 +5.03% 44,122 267,828,640
2024-10-17 57.5 63.58 57.5 59.66 +5.95% 38,329 233,487,060
2024-10-16 55 57.55 54.77 56.31 +0.23% 14,361 80,786,655
2024-10-15 57.9 59.84 56.18 56.18 -3.12% 19,830 115,536,635
2024-10-14 56 58 54.67 57.99 +4.11% 19,023 107,596,170
2024-10-11 60.09 62.48 54.8 55.7 -10.75% 23,536 135,710,953
2024-10-10 65.52 67.1 61.8 62.41 +0.5% 28,031 179,856,906
2024-10-09 67.8 68.79 61.88 62.1 -13.39% 39,714 260,030,895
2024-10-08 72.1 72.1 62.51 71.7 +19.34% 49,329 342,279,546
2024-09-30 53.74 60.09 53.74 60.08 +19.3% 42,797 245,711,039
2024-09-27 48 50.5 47.6 50.36 +7.91% 15,252 74,608,682
2024-09-26 45.83 46.67 45.02 46.67 +2.48% 16,780 76,931,671
2024-09-25 45.66 47.16 45.2 45.54 +2.11% 21,053 96,876,739
2024-09-24 42.57 44.6 41.81 44.6 +4.82% 14,769 64,401,194
2024-09-23 42.68 43.3 41.84 42.55 -0.37% 7,004 29,925,546
2024-09-20 42.59 43.5 42.3 42.71 +0.28% 6,717 28,769,722
2024-09-19 41.99 42.95 41.5 42.59 +2.06% 8,622 36,576,985
2024-09-18 42.77 42.77 40.67 41.73 -2.41% 9,509 39,448,359
2024-09-13 43.81 44.18 42.66 42.76 -2.31% 8,429 36,472,764
2024-09-12 44.5 45.47 43.74 43.77 -1.26% 12,912 57,515,309
2024-09-11 43.68 45.24 43.02 44.33 +2.31% 13,699 60,602,147
2024-09-10 42.21 43.8 41.38 43.33 +2.7% 9,337 39,797,181
2024-09-09 41.71 42.44 41.3 42.19 +0.26% 6,256 26,177,140
2024-09-06 43.85 44.6 42 42.08 -4.08% 10,593 45,310,827
2024-09-05 42.9 44.44 42.8 43.87 +2.72% 12,455 54,406,675
2024-09-04 43.25 43.29 42.29 42.71 -1.39% 9,334 39,952,052
2024-09-03 41.3 45.05 41.3 43.31 +4.87% 19,183 83,632,355
2024-09-02 43.4 43.8 41.3 41.3 -4.84% 9,565 40,527,093
2024-08-30 42.3 43.99 42 43.4 +2.82% 12,517 54,361,336
2024-08-29 40.08 42.47 40.08 42.21 +0.72% 8,025 33,472,362
2024-08-28 41.5 42.22 40.78 41.91 +0.77% 5,813 24,160,249
2024-08-27 42.44 42.87 41.42 41.59 -2.6% 5,926 24,854,658
2024-08-26 42.38 42.99 41.82 42.7 +0.99% 5,658 24,043,915
2024-08-23 42.18 42.78 41.14 42.28 +0.07% 7,210 30,434,432
2024-08-22 43.19 43.79 42.11 42.25 -1.93% 7,517 31,997,017
2024-08-21 42.8 43.63 42.8 43.08 0% 5,299 22,922,037
2024-08-20 44.11 44.11 42.96 43.08 -2.36% 6,529 28,295,583
2024-08-19 44.72 45.1 44.01 44.12 -1.1% 6,447 28,677,284
2024-08-16 44.22 45.24 44.04 44.61 +0.61% 7,537 33,672,049
2024-08-15 43.68 45.3 43.04 44.34 +1.26% 8,420 37,292,059
2024-08-14 44.46 44.46 43.23 43.79 -0.07% 6,739 29,501,824
2024-08-13 42.85 43.82 42.72 43.82 +1.32% 5,736 24,847,927
2024-08-12 43.25 43.97 42.7 43.25 -0.55% 7,268 31,412,432
2024-08-09 44.52 44.8 43.42 43.49 -0.59% 8,211 35,985,967
2024-08-08 45 45.18 42.84 43.75 -3.29% 12,202 53,428,124
2024-08-07 45.5 45.98 45.01 45.24 +0.85% 8,966 40,844,858
2024-08-06 45.42 46.46 44.54 44.86 +0.36% 14,316 64,943,186
2024-08-05 47 48.28 44.6 44.7 -7.93% 17,952 83,035,224
2024-08-02 50.28 51.19 48.53 48.55 -5.18% 18,191 90,413,781
2024-08-01 52.2 52.73 50.65 51.2 -1.75% 13,681 70,335,423
2024-07-31 50.15 52.33 50.08 52.11 +3.91% 14,598 75,409,446
2024-07-30 51 51.24 50.01 50.15 -1.36% 9,570 48,237,326
2024-07-29 52.1 52.1 50.72 50.84 -2.23% 7,112 36,572,795
2024-07-26 50.8 52.44 50.8 52 +1.72% 5,701 29,502,295
2024-07-25 51 51.78 50.15 51.12 -0.35% 6,069 30,878,883
2024-07-24 52.08 52.83 51.25 51.3 -1.74% 8,706 45,192,034
2024-07-23 54.6 54.96 52 52.21 -4.03% 10,123 53,970,684
2024-07-22 54.75 55.48 54.07 54.4 -0.64% 9,533 52,152,410
2024-07-19 53.98 55.61 53.58 54.75 +1.43% 8,903 48,885,224
2024-07-18 55 55 52 53.98 -2.6% 13,971 74,302,271
2024-07-17 56 57.63 55.36 55.42 -1.55% 12,879 73,167,402
2024-07-16 54.02 56.35 53.75 56.29 +3.59% 12,732 70,481,444
2024-07-15 56.1 56.6 54.18 54.34 -3.52% 8,989 49,605,714
2024-07-12 56.67 57.7 56 56.32 -0.65% 11,912 67,574,158
2024-07-11 55.88 57.9 55.37 56.69 +3.26% 15,663 88,078,022
2024-07-10 53.8 56.74 53.6 54.9 +1.37% 15,829 87,685,484
2024-07-09 52.21 54.47 51.4 54.16 +3.54% 12,546 66,456,718
2024-07-08 52 53.35 51.6 52.31 -0.91% 8,564 44,681,287
2024-07-05 52.7 53.85 51.11 52.79 +0.19% 9,544 50,318,870
2024-07-04 53.86 55.35 52.53 52.69 -2.17% 11,259 60,391,129
2024-07-03 55.1 55.19 53.5 53.86 -2.43% 11,309 61,284,057
2024-07-02 55.01 56.78 54.6 55.2 +0.9% 15,506 86,417,733
2024-07-01 54.17 55.71 53.28 54.71 -0.31% 15,123 82,153,037
2024-06-28 55.27 57 54.7 54.88 -1.84% 15,157 84,500,413
2024-06-27 56.27 58.44 55.8 55.91 -5.54% 23,062 131,912,346
2024-06-26 51.25 59.85 51.25 59.19 +15.65% 32,983 189,228,736
2024-06-25 52.8 53.81 50.65 51.18 -3.07% 9,900 51,161,529
2024-06-24 56.02 56.15 52.8 52.8 -6.55% 10,215 55,309,667
2024-06-21 56.66 57 55.2 56.5 -1.62% 8,860 49,857,611
2024-06-20 57.51 59.06 57.3 57.43 -0.12% 12,831 74,594,884
2024-06-19 59.19 59.87 57.5 57.5 -2.69% 13,050 76,109,279
2024-06-18 58.22 59.78 58 59.09 +0.6% 12,333 72,839,554
2024-06-17 58.06 60.2 57.28 58.74 +1.4% 15,846 93,950,563
2024-06-14 58.59 59 57.25 57.93 -1.09% 10,061 58,340,913
2024-06-13 56.68 59.44 56.5 58.57 +2.4% 11,985 69,839,913
2024-06-12 55.45 57.74 55.45 57.2 +3.19% 10,598 60,453,915
2024-06-11 54.27 55.49 53.34 55.43 +1.97% 8,371 45,809,430
2024-06-07 54.48 54.88 53.24 54.36 +3.31% 9,180 49,568,216
2024-06-06 55.55 56.09 52.4 52.62 -5.1% 16,789 90,184,676
2024-06-05 56.59 57.44 55.44 55.45 -2.74% 9,227 52,066,479
2024-06-04 58.53 58.76 56.25 57.01 -3.13% 13,229 75,317,807
2024-06-03 61 61.22 58.59 58.85 -2.94% 10,334 61,729,290
2024-05-31 59.9 61.43 59.6 60.63 +1.12% 7,993 48,559,391
2024-05-30 59.09 60.63 58.1 59.96 +1.37% 9,202 55,156,415
2024-05-29 59.45 60.49 58.8 59.15 -0.89% 7,455 44,343,620
2024-05-28 60.62 61.64 59.68 59.68 -1.92% 7,485 45,307,935
2024-05-27 60.05 60.87 58.31 60.85 +1.33% 11,669 69,453,456
2024-05-24 62.5 62.67 60 60.05 -3.27% 13,572 82,610,614
2024-05-23 62.66 63.87 62 62.08 -0.81% 15,064 94,836,327
2024-05-22 62.2 63.21 61.72 62.59 -0.18% 8,278 51,508,578
2024-05-21 63.5 64.4 62.48 62.7 -1.77% 10,951 69,264,383
2024-05-20 62.46 65 61.46 63.83 +2.19% 14,163 90,276,304
2024-05-17 62.9 63.17 61.16 62.46 -0.4% 12,021 74,851,724
2024-05-16 63.74 64.8 62.5 62.71 -1.26% 14,707 93,560,228
2024-05-15 65.7 66.14 63.5 63.51 -5% 21,430 137,858,571
2024-05-14 70.3 71.9 66.5 66.85 -1.53% 25,853 176,284,859
2024-05-13 63.78 69.56 63 67.89 +6.14% 33,927 226,610,038
2024-05-10 66 67.4 63.8 63.96 -3.05% 15,160 98,447,393
2024-05-09 65.4 66.85 65.2 65.97 +1.18% 14,661 96,690,463
2024-05-08 67.23 67.89 64.83 65.2 -3.88% 20,408 134,791,117
2024-05-07 69.8 71.9 67.5 67.83 -0.04% 25,888 181,371,956
2024-05-06 68 69.2 67.68 67.86 +2.31% 18,066 123,619,422
2024-04-30 67.2 68.49 65.2 66.33 -0.7% 22,960 153,403,698
2024-04-29 65.56 68.68 65.56 66.8 +2.94% 24,216 162,628,808
2024-04-26 62.5 65.88 62.5 64.89 +4.66% 23,959 154,136,387
2024-04-25 59.99 63.55 59.6 62 +2.55% 25,463 157,931,090
2024-04-24 59 61.22 57.97 60.46 +5.07% 20,299 121,981,292
2024-04-23 56.6 58.58 56.6 57.54 +1.86% 11,240 65,048,086
2024-04-22 54.77 56.99 53.77 56.49 -0.91% 10,728 59,710,739
2024-04-19 58.5 58.5 56.02 57.01 -2.55% 10,988 62,698,443
2024-04-18 59.8 60.47 57.89 58.5 -3.1% 16,399 96,883,211
2024-04-17 56.44 60.55 56.44 60.37 +10.81% 20,382 120,628,856
2024-04-16 61.02 61.2 54.44 54.48 -12.17% 23,873 135,487,925
2024-04-15 65.75 66.89 60.81 62.03 -6.58% 24,639 155,642,431
2024-04-12 66.93 69.45 66.02 66.4 -1.63% 18,536 125,716,770
2024-04-11 63.01 69.61 63.01 67.5 +5.92% 29,672 199,479,875
2024-04-10 65.91 66.38 63.1 63.73 -3.28% 15,118 97,307,361
2024-04-09 67.5 68.49 65.01 65.89 -2.36% 18,271 120,991,979
2024-04-08 70.9 70.9 67.48 67.48 -5.62% 19,633 134,889,096
2024-04-03 75 75 70.18 71.5 -5.92% 24,189 175,910,833
2024-04-02 73.7 78.49 71.48 76 +2.69% 38,502 286,974,006
2024-04-01 72.63 74.3 72.15 74.01 +1.9% 23,163 170,215,383
2024-03-29 73.93 73.93 71.29 72.63 -2.38% 26,594 192,909,768
2024-03-28 70.68 76.03 70.01 74.4 +4.63% 46,828 342,747,873
2024-03-27 75.7 75.93 70.77 71.11 -5.96% 31,452 229,517,963
2024-03-26 80.88 82.53 74.74 75.62 -6.86% 47,389 369,256,200
2024-03-25 88.68 88.84 80.1 81.19 -12.43% 61,727 518,550,590
2024-03-22 88.74 99.6 87.02 92.71 +3.13% 89,259 820,228,935
2024-03-21 91 99.86 89.85 89.9 +5.5% 107,727 1,008,163,803
2024-03-20 71.63 85.21 71.63 85.21 +20% 73,006 581,929,654
2024-03-19 70.8 75.99 70.77 71.01 -1.36% 31,366 230,384,451
2024-03-18 71 72.15 69.5 71.99 -1.18% 31,009 219,567,865
2024-03-15 69.97 74.5 68.09 72.85 +4.18% 43,607 314,433,658
2024-03-14 65 72.72 64.16 69.93 +7.58% 59,675 412,057,958
2024-03-13 63.8 67.99 63 65 +3.93% 34,673 226,183,476
2024-03-12 62.47 63.9 62.13 62.54 +1.3% 20,922 131,838,461
2024-03-11 60.09 61.74 59.3 61.74 +1.21% 15,294 93,044,310
2024-03-08 60.01 61.31 59.21 61 +1.38% 16,679 100,950,357
2024-03-07 63.96 64.68 58.94 60.17 -6.31% 30,113 185,917,866
2024-03-06 64.81 66.19 63.64 64.22 -0.83% 23,720 154,095,862
2024-03-05 64.08 68.66 64 64.76 -2.72% 43,016 282,732,773
2024-03-04 67.27 68.65 63.2 66.57 +0.02% 53,006 347,329,977
2024-03-01 58 69.54 58 66.56 +14.86% 67,224 437,697,079
2024-02-29 53 58.56 52.88 57.95 +6.55% 31,376 178,048,874
2024-02-28 60.03 62.76 53 54.39 -9.11% 40,785 243,092,222
2024-02-27 57.29 60 55.8 59.84 +4.52% 31,280 181,820,135
2024-02-26 56.02 58.6 56.01 57.25 +0.46% 24,847 143,333,621
2024-02-23 56 57.9 54.53 56.99 +3.9% 26,795 150,795,250
2024-02-22 54.51 55.9 53.53 54.85 +3% 23,055 126,369,596
2024-02-21 51.69 56.57 50.59 53.25 +1.54% 29,304 158,082,838
2024-02-20 54 54.15 51.67 52.44 -3.43% 26,764 141,539,683
2024-02-19 49 54.3 48 54.3 +20% 35,470 184,722,105
2024-02-08 40.01 45.77 40.01 45.25 +12.65% 25,813 111,186,117
2024-02-07 42.1 43.6 39.79 40.17 -4.58% 23,260 97,065,984
2024-02-06 39.53 43.5 37.23 42.1 +4.96% 25,332 102,923,105
2024-02-05 47.81 47.89 39.95 40.11 -17.5% 29,656 126,560,024
2024-02-02 52.52 54.27 46.11 48.62 -7.9% 30,230 151,994,096
2024-02-01 53.05 56.4 51.28 52.79 -0.4% 18,906 101,075,259
2024-01-31 60.76 62.77 52.9 53 -15.55% 30,622 178,357,774
2024-01-30 60 65.3 58.51 62.76 +3.38% 32,794 205,746,588
2024-01-29 57.95 64.8 55.6 60.71 +4.31% 31,746 191,096,161
2024-01-26 59.02 60.4 58.03 58.2 -1.39% 12,333 73,216,213
2024-01-25 57.05 59.87 55.81 59.02 +3.63% 15,246 89,029,936
2024-01-24 58.6 59.2 54.99 56.95 -3.15% 16,155 91,479,362
2024-01-23 55.7 59.4 55.32 58.8 +5.57% 16,174 93,237,319
2024-01-22 59.46 60.06 55.19 55.7 -6.37% 11,574 66,591,659
2024-01-19 61.2 62 59.4 59.49 -3.24% 11,026 66,627,814
2024-01-18 59.56 61.73 59.02 61.48 +2.95% 15,005 90,552,551
2024-01-17 61.48 61.94 59.65 59.72 -3.26% 8,202 49,926,790
2024-01-16 61.98 61.98 59.99 61.73 -0.45% 12,517 76,070,392
2024-01-15 64.29 65.2 61.23 62.01 -3.96% 17,279 108,565,921
2024-01-12 66.38 66.72 64.41 64.57 -2.95% 8,592 56,183,488
2024-01-11 63.98 67.01 63.96 66.53 +3.07% 11,307 74,753,304
2024-01-10 66.2 66.33 63.78 64.55 -2.2% 9,013 58,504,621
2024-01-09 65.06 67.79 65.06 66 +2.31% 14,446 95,691,316
2024-01-08 66 66.58 64.46 64.51 -3.08% 10,083 65,832,996
2024-01-05 69.39 69.83 66.1 66.56 -3.4% 12,548 85,061,963
2024-01-04 70.1 70.72 68.8 68.9 -1.61% 11,160 77,755,281
2024-01-03 70.76 70.93 69.26 70.03 -1.1% 7,808 54,709,488
2024-01-02 72.38 72.48 69.88 70.81 -1.79% 14,627 103,989,166

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

шЛПч╛Ош╛╛ 600710

2024年至今

хЖ░х▒▒хЖ╖чГн 000530

2024年至今

шЕ╛щ╛ЩшВбф╗╜ 603158

2023年全年

чжПшГ╜шВбф╗╜ 600483

2022-2023两年

щЗСщУ╢ц▓│ 300619

近半年

хКЫщ╝ОхЕЙчФ╡ 605118

近半年

хНЪщАЪшВбф╗╜ 600455

近半年

хоЙхНЪщАЪ 688168

近期数据

хНОщ▓БцБТхНЗ 600426

2023年全年

цИРщГ╜чЗГц░Ф 603053

近三个月

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
区块链
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
军工

шИкхПСхКихКЫ (600893)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
半导体
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

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