Comparing Back to the side-by-side chart ↗
084370.KQ（084370.KQ）— 价格历史
截至 2026-11-10 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-11-10 | 78600.00 | 79900.00 | 74400.00 | 77100.00 | +5.33% | 160,729 |
| 2026-11-09 | 71800.00 | 76600.00 | 70000.00 | 73200.00 | -0.54% | 213,836 |
| 2026-11-06 | 83100.00 | 83100.00 | 72600.00 | 73600.00 | -14.02% | 468,831 |
| 2026-11-05 | 99700.00 | 99700.00 | 84500.00 | 85600.00 | -15.83% | 209,800 |
| 2026-11-04 | 101900.00 | 104400.00 | 97200.00 | 101700.00 | +3.56% | 114,800 |
| 2026-11-03 | 100100.00 | 100800.00 | 97300.00 | 98200.00 | -6.65% | 130,137 |
| 2026-11-02 | 102400.00 | 107200.00 | 101400.00 | 105200.00 | +1.35% | 116,892 |
| 2026-10-30 | 107400.00 | 112700.00 | 101600.00 | 103800.00 | -7.98% | 165,049 |
| 2026-10-29 | 114700.00 | 116300.00 | 109600.00 | 112800.00 | -2.25% | 116,616 |
| 2026-10-28 | 111000.00 | 116500.00 | 108700.00 | 115400.00 | +6.46% | 232,689 |
| 2026-10-27 | 104000.00 | 109500.00 | 103100.00 | 108400.00 | +8.29% | 238,936 |
| 2026-10-26 | 103500.00 | 104500.00 | 99000.00 | 100100.00 | -6.88% | 232,520 |
| 2026-10-23 | 106200.00 | 108000.00 | 99500.00 | 107500.00 | -1.74% | 259,892 |
| 2026-10-22 | 117200.00 | 117200.00 | 108800.00 | 109400.00 | -7.37% | 250,236 |
| 2026-10-21 | 120000.00 | 122500.00 | 116500.00 | 118100.00 | +0.85% | 157,470 |
| 2026-10-20 | 123700.00 | 124700.00 | 115200.00 | 117100.00 | -6.99% | 175,898 |
| 2026-10-19 | 124700.00 | 126400.00 | 119500.00 | 125900.00 | -2.63% | 159,447 |
| 2026-10-16 | 127800.00 | 130900.00 | 122200.00 | 129300.00 | +3.94% | 213,132 |
| 2026-10-15 | 140000.00 | 140200.00 | 121100.00 | 124400.00 | -16.57% | 335,261 |
| 2026-10-14 | 158900.00 | 161600.00 | 146100.00 | 149100.00 | -7.10% | 249,725 |
| 2026-10-13 | 154800.00 | 160800.00 | 146200.00 | 160500.00 | -0.86% | 254,739 |
| 2026-10-12 | 168000.00 | 171300.00 | 160100.00 | 161900.00 | -6.52% | 394,644 |
| 2026-10-08 | 169000.00 | 177700.00 | 169000.00 | 173200.00 | +2.49% | 194,139 |
| 2026-10-07 | 180100.00 | 180100.00 | 167700.00 | 169000.00 | -6.16% | 261,456 |
| 2026-10-06 | 180000.00 | 184700.00 | 177800.00 | 180100.00 | +1.87% | 145,756 |
| 2026-10-02 | 184900.00 | 186200.00 | 173100.00 | 176800.00 | -4.90% | 181,897 |
| 2026-10-01 | 167700.00 | 186000.00 | 167600.00 | 185900.00 | +10.92% | 251,053 |
| 2026-09-30 | 167200.00 | 172000.00 | 165200.00 | 167600.00 | +0.30% | 168,584 |
| 2026-09-29 | 153900.00 | 167500.00 | 153500.00 | 167100.00 | +7.74% | 168,191 |
| 2026-09-28 | 159400.00 | 159400.00 | 154500.00 | 155100.00 | -5.20% | 115,437 |
| 2026-09-23 | 152100.00 | 164200.00 | 151000.00 | 163600.00 | +9.50% | 270,216 |
| 2026-09-22 | 144900.00 | 152800.00 | 143400.00 | 149400.00 | +6.41% | 151,003 |
| 2026-09-21 | 136700.00 | 142700.00 | 134500.00 | 140400.00 | +1.74% | 136,322 |
| 2026-09-18 | 141400.00 | 142500.00 | 134600.00 | 138000.00 | +1.17% | 93,697 |
| 2026-09-17 | 139500.00 | 142000.00 | 132500.00 | 136400.00 | -2.85% | 174,321 |
| 2026-09-16 | 127700.00 | 141000.00 | 123800.00 | 140400.00 | +8.92% | 135,526 |
| 2026-09-15 | 131700.00 | 133500.00 | 127700.00 | 128900.00 | -2.50% | 83,009 |
| 2026-09-14 | 129300.00 | 135100.00 | 127500.00 | 132200.00 | +0.53% | 80,567 |
| 2026-09-11 | 136500.00 | 141050.00 | 131000.00 | 131500.00 | -5.73% | 150,046 |
| 2026-09-10 | 143900.00 | 156300.00 | 138300.00 | 139500.00 | -3.93% | 606,859 |
| 2026-09-09 | 137700.00 | 147300.00 | 137700.00 | 145200.00 | +4.99% | 268,211 |
| 2026-09-08 | 139900.00 | 146000.00 | 138300.00 | 138300.00 | -3.42% | 125,204 |
| 2026-09-07 | 141700.00 | 147900.00 | 140800.00 | 143200.00 | +4.91% | 96,614 |
| 2026-09-04 | 132400.00 | 136800.00 | 128100.00 | 136500.00 | +4.36% | 85,552 |
| 2026-09-03 | 137900.00 | 137900.00 | 129300.00 | 130800.00 | -2.02% | 104,937 |
| 2026-09-02 | 127100.00 | 136000.00 | 126100.00 | 133500.00 | +1.06% | 84,248 |
| 2026-09-01 | 131500.00 | 133400.00 | 129000.00 | 132100.00 | -0.90% | 79,977 |
| 2026-08-31 | 128500.00 | 134300.00 | 125600.00 | 133300.00 | -0.52% | 99,262 |
| 2026-08-28 | 136000.00 | 138800.00 | 132900.00 | 134000.00 | -2.90% | 63,728 |
| 2026-08-27 | 136300.00 | 139100.00 | 133100.00 | 138000.00 | +2.91% | 67,002 |
| 2026-08-26 | 136600.00 | 138300.00 | 129100.00 | 134100.00 | -2.97% | 82,226 |
| 2026-08-25 | 131000.00 | 138400.00 | 126900.00 | 138200.00 | +1.84% | 103,194 |
| 2026-08-24 | 127200.00 | 138700.00 | 127000.00 | 135700.00 | +5.60% | 193,540 |
| 2026-08-21 | 129000.00 | 133200.00 | 126200.00 | 128500.00 | -4.53% | 115,102 |
| 2026-08-20 | 137000.00 | 137400.00 | 132500.00 | 134600.00 | +3.46% | 146,567 |
| 2026-08-19 | 123500.00 | 137000.00 | 121000.00 | 130100.00 | -2.03% | 131,275 |
| 2026-08-18 | 132200.00 | 140400.00 | 130000.00 | 132800.00 | +1.30% | 164,902 |
| 2026-08-14 | 135100.00 | 137500.00 | 123000.00 | 131100.00 | -2.89% | 141,541 |
| 2026-08-13 | 131400.00 | 135000.00 | 128600.00 | 135000.00 | +4.49% | 120,509 |
| 2026-08-12 | 128700.00 | 131300.00 | 125000.00 | 129200.00 | +0.62% | 102,801 |
| 2026-08-11 | 120100.00 | 133500.00 | 118100.00 | 128400.00 | +4.31% | 148,558 |
| 2026-08-10 | 112500.00 | 125900.00 | 111900.00 | 123100.00 | +10.70% | 169,882 |
| 2026-08-07 | 117000.00 | 121600.00 | 107400.00 | 111200.00 | -5.12% | 188,979 |
| 2026-08-06 | 113900.00 | 122900.00 | 111100.00 | 117200.00 | -4.95% | 284,465 |
| 2026-08-05 | 128800.00 | 129400.00 | 121300.00 | 123300.00 | +4.14% | 160,146 |
| 2026-08-04 | 117400.00 | 121500.00 | 108500.00 | 118400.00 | +3.95% | 246,940 |
| 2026-08-03 | 111300.00 | 120300.00 | 107900.00 | 113900.00 | +1.42% | 288,730 |
| 2026-07-31 | 101500.00 | 114800.00 | 99000.00 | 112300.00 | +26.75% | 335,510 |
| 2026-07-30 | 92600.00 | 96900.00 | 86100.00 | 88600.00 | -8.47% | 247,258 |
| 2026-07-29 | 100300.00 | 105900.00 | 87000.00 | 96800.00 | -3.30% | 338,378 |
| 2026-07-28 | 104100.00 | 105900.00 | 98000.00 | 100100.00 | -10.86% | 171,373 |
| 2026-07-27 | 110600.00 | 113800.00 | 107100.00 | 112300.00 | +2.84% | 266,683 |
| 2026-07-24 | 121100.00 | 121900.00 | 108300.00 | 109200.00 | -10.78% | 179,465 |
| 2026-07-23 | 120400.00 | 125200.00 | 118000.00 | 122400.00 | +3.47% | 191,821 |
| 2026-07-22 | 131800.00 | 138000.00 | 118100.00 | 118300.00 | -5.96% | 346,843 |
| 2026-07-21 | 126700.00 | 129400.00 | 120500.00 | 125800.00 | -1.64% | 224,833 |
| 2026-07-20 | 144600.00 | 149100.00 | 121600.00 | 127900.00 | -12.87% | 207,577 |
| 2026-07-16 | 155000.00 | 158000.00 | 144900.00 | 146800.00 | -9.83% | 154,096 |
| 2026-07-15 | 159400.00 | 164600.00 | 150600.00 | 162800.00 | +10.75% | 228,109 |
| 2026-07-14 | 155600.00 | 156700.00 | 139600.00 | 147000.00 | -3.98% | 289,701 |
| 2026-07-13 | 167200.00 | 178700.00 | 148500.00 | 153100.00 | -7.60% | 221,986 |
| 2026-07-10 | 155600.00 | 170900.00 | 148100.00 | 165700.00 | +12.72% | 246,578 |
| 2026-07-09 | 139700.00 | 150900.00 | 136900.00 | 147000.00 | +8.73% | 218,036 |
| 2026-07-08 | 141000.00 | 146700.00 | 133000.00 | 135200.00 | -7.46% | 151,168 |
| 2026-07-07 | 159300.00 | 167500.00 | 141700.00 | 146100.00 | -7.24% | 247,593 |
| 2026-07-06 | 170400.00 | 172200.00 | 151900.00 | 157500.00 | -8.22% | 328,682 |
| 2026-07-03 | 175800.00 | 179600.00 | 160400.00 | 171600.00 | -2.11% | 299,576 |
| 2026-07-02 | 189300.00 | 194000.00 | 174200.00 | 175300.00 | -15.11% | 460,263 |
| 2026-07-01 | 199300.00 | 231500.00 | 191000.00 | 206500.00 | +11.20% | 639,964 |
| 2026-06-30 | 173000.00 | 188500.00 | 169800.00 | 185700.00 | +12.68% | 374,299 |
| 2026-06-29 | 181800.00 | 184600.00 | 163000.00 | 164800.00 | -4.52% | 339,105 |
| 2026-06-26 | 162600.00 | 181900.00 | 160300.00 | 172600.00 | +6.15% | 339,036 |
| 2026-06-25 | 173200.00 | 176900.00 | 157500.00 | 162600.00 | +0.49% | 158,255 |
| 2026-06-24 | 168900.00 | 179000.00 | 153100.00 | 161800.00 | -0.12% | 186,386 |
| 2026-06-23 | 182400.00 | 183900.00 | 161000.00 | 162000.00 | -13.51% | 202,854 |
| 2026-06-22 | 165500.00 | 189000.00 | 165100.00 | 187300.00 | +11.75% | 291,368 |
| 2026-06-19 | 178500.00 | 178900.00 | 161000.00 | 167600.00 | -5.15% | 225,136 |
| 2026-06-18 | 175900.00 | 177600.00 | 168900.00 | 176700.00 | +0.91% | 194,633 |
| 2026-06-17 | 176000.00 | 188300.00 | 170200.00 | 175100.00 | -0.91% | 256,084 |
| 2026-06-16 | 186200.00 | 186500.00 | 174100.00 | 176700.00 | -6.01% | 297,190 |
| 2026-06-15 | 191000.00 | 195800.00 | 185000.00 | 188000.00 | -4.13% | 267,535 |
| 2026-06-12 | 187200.00 | 201500.00 | 169600.00 | 196100.00 | +9.98% | 568,024 |
| 2026-06-11 | 153100.00 | 182600.00 | 151700.00 | 178300.00 | +15.11% | 716,482 |
| 2026-06-10 | 143900.00 | 168700.00 | 141600.00 | 154900.00 | +5.09% | 68 |
| 2026-06-09 | 138500.00 | 152400.00 | 135600.00 | 147400.00 | +13.82% | 515,955 |
| 2026-06-08 | 139100.00 | 152900.00 | 126700.00 | 129500.00 | -17.46% | 260,098 |
| 2026-06-05 | 144900.00 | 164200.00 | 140500.00 | 156900.00 | +0.77% | 473,525 |
| 2026-06-04 | 125800.00 | 155700.00 | 125100.00 | 155700.00 | +29.97% | 543,116 |
| 2026-06-02 | 122300.00 | 125800.00 | 114100.00 | 119800.00 | -4.08% | 226,151 |
| 2026-06-01 | 121600.00 | 130200.00 | 118000.00 | 124900.00 | +0.73% | 217,861 |
| 2026-05-29 | 129700.00 | 131900.00 | 121300.00 | 124000.00 | -4.39% | 233,655 |
| 2026-05-28 | 130400.00 | 134600.00 | 123400.00 | 129700.00 | -1.52% | 306,120 |
| 2026-05-27 | 148100.00 | 148100.00 | 130100.00 | 131700.00 | -5.05% | 263,214 |
| 2026-05-26 | 146500.00 | 149300.00 | 135500.00 | 138700.00 | +0.00% | 237,231 |
| 2026-05-22 | 129500.00 | 139400.00 | 128500.00 | 138700.00 | +7.10% | 139,998 |
| 2026-05-21 | 123000.00 | 130500.00 | 123000.00 | 129500.00 | +5.97% | 115,214 |
| 2026-05-20 | 117600.00 | 125000.00 | 114500.00 | 122200.00 | +6.35% | 167,862 |
| 2026-05-19 | 116700.00 | 121000.00 | 111000.00 | 114900.00 | -0.86% | 172,049 |
| 2026-05-18 | 115000.00 | 122800.00 | 108000.00 | 115900.00 | -1.28% | 247,262 |
| 2026-05-15 | 143100.00 | 143100.00 | 117400.00 | 117400.00 | -19.15% | 214,729 |
| 2026-05-14 | 132300.00 | 145200.00 | 128500.00 | 145200.00 | +8.68% | 181,073 |
| 2026-05-13 | 127600.00 | 133800.00 | 120700.00 | 133600.00 | +0.38% | 275,176 |
| 2026-05-12 | 149300.00 | 149400.00 | 126200.00 | 133100.00 | -11.44% | 322,195 |
| 2026-05-11 | 150600.00 | 158000.00 | 148800.00 | 150300.00 | +1.14% | 242,743 |
| 2026-05-08 | 142700.00 | 156600.00 | 140900.00 | 148600.00 | +1.16% | 239,422 |
| 2026-05-07 | 139800.00 | 152500.00 | 137500.00 | 146900.00 | +5.91% | 334,208 |
| 2026-05-06 | 135700.00 | 149400.00 | 133400.00 | 138700.00 | +5.08% | 399,099 |
| 2026-05-04 | 131600.00 | 135900.00 | 130100.00 | 132000.00 | +1.54% | 439,216 |
| 2026-04-30 | 138400.00 | 140000.00 | 127000.00 | 130000.00 | -7.14% | 415,743 |
| 2026-04-29 | 139500.00 | 143500.00 | 137400.00 | 140000.00 | -1.41% | 157,575 |
| 2026-04-28 | 136000.00 | 145400.00 | 134200.00 | 142000.00 | +4.41% | 330,899 |
| 2026-04-27 | 136900.00 | 137200.00 | 132000.00 | 136000.00 | +0.37% | 148,498 |
| 2026-04-24 | 133500.00 | 137600.00 | 131100.00 | 135500.00 | +1.27% | 177,265 |
| 2026-04-23 | 135500.00 | 136100.00 | 128500.00 | 133800.00 | -0.59% | 191,499 |
| 2026-04-22 | 128100.00 | 134800.00 | 127100.00 | 134600.00 | +4.83% | 207,228 |
| 2026-04-21 | 130300.00 | 131000.00 | 126200.00 | 128400.00 | -0.70% | 209,188 |
| 2026-04-20 | 132100.00 | 132200.00 | 127900.00 | 129300.00 | -2.49% | 173,747 |
| 2026-04-17 | 136500.00 | 138000.00 | 131500.00 | 132600.00 | -1.70% | 99,873 |
| 2026-04-16 | 128200.00 | 136000.00 | 124400.00 | 134900.00 | +4.65% | 178,120 |
| 2026-04-15 | 130000.00 | 131100.00 | 126100.00 | 128900.00 | +1.50% | 173,347 |
| 2026-04-14 | 127600.00 | 132100.00 | 125700.00 | 127000.00 | +2.50% | 145,114 |
| 2026-04-13 | 122500.00 | 125600.00 | 122000.00 | 123900.00 | -1.98% | 77,534 |
| 2026-04-10 | 129300.00 | 131700.00 | 126200.00 | 126400.00 | -0.47% | 139,884 |
| 2026-04-09 | 130800.00 | 134000.00 | 122100.00 | 127000.00 | -4.94% | 233,843 |
| 2026-04-08 | 128900.00 | 134400.00 | 125600.00 | 133600.00 | +11.24% | 235,603 |
| 2026-04-07 | 122500.00 | 122600.00 | 117100.00 | 120100.00 | +1.44% | 71,721 |
| 2026-04-06 | 118300.00 | 120600.00 | 116600.00 | 118400.00 | -1.17% | 76,660 |
| 2026-04-03 | 127000.00 | 127900.00 | 117600.00 | 119800.00 | -4.54% | 112,669 |
| 2026-04-02 | 124100.00 | 128300.00 | 122200.00 | 125500.00 | +1.46% | 284,508 |
| 2026-04-01 | 117800.00 | 125600.00 | 116800.00 | 123700.00 | +11.74% | 180,468 |
| 2026-03-31 | 107400.00 | 116600.00 | 105600.00 | 110700.00 | -0.54% | 206,941 |
| 2026-03-30 | 110000.00 | 112200.00 | 109300.00 | 111300.00 | -4.71% | 152,207 |
| 2026-03-27 | 117700.00 | 119700.00 | 114500.00 | 116800.00 | -5.88% | 203,962 |
| 2026-03-26 | 131500.00 | 131600.00 | 122500.00 | 124100.00 | -8.68% | 187,600 |
| 2026-03-25 | 134000.00 | 138800.00 | 132400.00 | 135900.00 | +5.76% | 201,696 |
| 2026-03-24 | 129200.00 | 131200.00 | 124500.00 | 128500.00 | +2.72% | 189,128 |
| 2026-03-23 | 122700.00 | 130700.00 | 121700.00 | 125100.00 | -3.32% | 150,476 |
| 2026-03-20 | 132400.00 | 133500.00 | 129000.00 | 129400.00 | -1.90% | 139,388 |
| 2026-03-19 | 123100.00 | 134000.00 | 123000.00 | 131900.00 | +2.01% | 238,986 |
| 2026-03-18 | 124800.00 | 130200.00 | 122800.00 | 129300.00 | +6.51% | 264,655 |
| 2026-03-17 | 124300.00 | 125500.00 | 121100.00 | 121400.00 | -0.33% | 157,013 |
| 2026-03-16 | 120600.00 | 123200.00 | 116400.00 | 121800.00 | +0.25% | 169,819 |
| 2026-03-13 | 121800.00 | 123400.00 | 118100.00 | 121500.00 | -4.63% | 233,855 |
| 2026-03-12 | 121700.00 | 127900.00 | 121700.00 | 127400.00 | +2.58% | 195,540 |
| 2026-03-11 | 131500.00 | 132800.00 | 122000.00 | 124200.00 | -3.94% | 321,610 |
| 2026-03-10 | 143600.00 | 144000.00 | 126100.00 | 129300.00 | -3.44% | 255,064 |
| 2026-03-09 | 137100.00 | 139100.00 | 130400.00 | 133900.00 | -9.53% | 223,768 |
| 2026-03-06 | 147000.00 | 149100.00 | 133500.00 | 148000.00 | +2.14% | 329,662 |
| 2026-03-05 | 131600.00 | 153200.00 | 123000.00 | 144900.00 | +22.90% | 461,574 |
| 2026-03-04 | 132100.00 | 133000.00 | 113800.00 | 117900.00 | -9.10% | 510,551 |
| 2026-03-03 | 134100.00 | 143500.00 | 128700.00 | 129700.00 | -3.21% | 377,879 |
| 2026-02-27 | 128200.00 | 137500.00 | 128200.00 | 134000.00 | -2.69% | 290,670 |
| 2026-02-26 | 127200.00 | 140600.00 | 125100.00 | 137700.00 | +12.32% | 476,389 |
| 2026-02-25 | 131400.00 | 132000.00 | 120600.00 | 122600.00 | -2.39% | 245,101 |
| 2026-02-24 | 125900.00 | 129500.00 | 124500.00 | 125600.00 | -1.41% | 241,999 |
| 2026-02-23 | 134200.00 | 134200.00 | 123200.00 | 127400.00 | -5.98% | 328,796 |
| 2026-02-20 | 131200.00 | 137000.00 | 130000.00 | 135500.00 | +1.88% | 286,888 |
| 2026-02-19 | 115000.00 | 137500.00 | 111500.00 | 133000.00 | +18.75% | 712,819 |
| 2026-02-13 | 99800.00 | 114100.00 | 99500.00 | 112000.00 | +10.67% | 649,850 |
| 2026-02-12 | 99300.00 | 101900.00 | 98100.00 | 101200.00 | +3.58% | 218,815 |
| 2026-02-11 | 98600.00 | 99400.00 | 96000.00 | 97700.00 | -1.01% | 149,408 |
| 2026-02-10 | 105200.00 | 106000.00 | 98200.00 | 98700.00 | -7.24% | 320,996 |
| 2026-02-09 | 104500.00 | 107800.00 | 102700.00 | 106400.00 | +4.52% | 183,894 |
| 2026-02-06 | 91300.00 | 103600.00 | 91000.00 | 101800.00 | +5.49% | 303,320 |
| 2026-02-05 | 99300.00 | 103600.00 | 95800.00 | 96500.00 | -8.18% | 382,773 |
| 2026-02-04 | 103000.00 | 108100.00 | 100100.00 | 105100.00 | +0.86% | 257,910 |
| 2026-02-03 | 105000.00 | 105500.00 | 100100.00 | 104200.00 | +4.83% | 330,053 |
| 2026-02-02 | 103500.00 | 109500.00 | 97700.00 | 99400.00 | -10.45% | 508,194 |
| 2026-01-30 | 107500.00 | 120500.00 | 105600.00 | 111000.00 | +3.26% | 690,869 |
| 2026-01-29 | 107800.00 | 111500.00 | 93700.00 | 107500.00 | +5.19% | 797,170 |
| 2026-01-28 | 94900.00 | 102900.00 | 92700.00 | 102200.00 | +11.33% | 804,427 |
| 2026-01-27 | 83500.00 | 91800.00 | 82000.00 | 91800.00 | +9.81% | 594,219 |
| 2026-01-26 | 76500.00 | 84000.00 | 75500.00 | 83600.00 | +10.73% | 623,365 |
| 2026-01-23 | 76500.00 | 76600.00 | 74200.00 | 75500.00 | -0.66% | 318,296 |
| 2026-01-22 | 79100.00 | 80000.00 | 74300.00 | 76000.00 | -2.44% | 381,318 |
| 2026-01-21 | 78500.00 | 80000.00 | 76100.00 | 77900.00 | -1.89% | 218,135 |
| 2026-01-20 | 81500.00 | 81600.00 | 77200.00 | 79400.00 | -3.52% | 183,941 |
| 2026-01-19 | 82500.00 | 83000.00 | 80900.00 | 82300.00 | +0.37% | 150,075 |
| 2026-01-16 | 83900.00 | 84900.00 | 81400.00 | 82000.00 | -0.36% | 201,044 |
| 2026-01-15 | 83000.00 | 83900.00 | 81000.00 | 82300.00 | -2.14% | 208,254 |
| 2026-01-14 | 83700.00 | 85400.00 | 82400.00 | 84100.00 | -0.12% | 188,282 |
| 2026-01-13 | 83000.00 | 85900.00 | 82800.00 | 84200.00 | +2.31% | 169,304 |
| 2026-01-12 | 84200.00 | 84300.00 | 81000.00 | 82300.00 | +0.00% | 162,358 |
| 2026-01-09 | 84400.00 | 84500.00 | 80700.00 | 82300.00 | -4.97% | 279,876 |
| 2026-01-08 | 87300.00 | 93800.00 | 86200.00 | 86600.00 | -2.59% | 410,986 |
| 2026-01-07 | 94500.00 | 96700.00 | 86600.00 | 88900.00 | -2.95% | 460,298 |
| 2026-01-06 | 89000.00 | 96800.00 | 87100.00 | 91600.00 | +2.35% | 551,945 |
| 2026-01-05 | 90100.00 | 96800.00 | 89000.00 | 89500.00 | +4.56% | 646,730 |
| 2026-01-02 | 75100.00 | 86600.00 | 75100.00 | 85600.00 | +14.13% | 623,892 |
| 2025-12-30 | 74300.00 | 77900.00 | 73900.00 | 75000.00 | +0.00% | 200,306 |
| 2025-12-29 | 77000.00 | 77400.00 | 73800.00 | 75000.00 | -0.79% | 201,953 |
| 2025-12-26 | 74800.00 | 76800.00 | 73300.00 | 75600.00 | +2.30% | 235,408 |
| 2025-12-24 | 77100.00 | 77400.00 | 73300.00 | 73900.00 | -3.52% | 180,767 |
| 2025-12-23 | 78200.00 | 78200.00 | 76100.00 | 76600.00 | +0.00% | 247,548 |
| 2025-12-22 | 75600.00 | 77000.00 | 74700.00 | 76600.00 | +4.36% | 272,171 |
| 2025-12-19 | 72500.00 | 74500.00 | 71300.00 | 73400.00 | +2.23% | 263,235 |
| 2025-12-18 | 73500.00 | 75400.00 | 70100.00 | 71800.00 | -2.97% | 271,749 |
| 2025-12-17 | 72100.00 | 74800.00 | 70000.00 | 74000.00 | +3.06% | 267,259 |
| 2025-12-16 | 72400.00 | 73700.00 | 71300.00 | 71800.00 | -1.37% | 183,210 |
| 2025-12-15 | 74600.00 | 74600.00 | 71800.00 | 72800.00 | -2.93% | 195,699 |
| 2025-12-12 | 76800.00 | 76800.00 | 74100.00 | 75000.00 | -2.72% | 908,256 |
| 2025-12-11 | 78000.00 | 79500.00 | 76100.00 | 77100.00 | -0.64% | 166,675 |
| 2025-12-10 | 75700.00 | 79300.00 | 75700.00 | 77600.00 | +2.11% | 177,504 |
| 2025-12-09 | 77900.00 | 78000.00 | 75400.00 | 76000.00 | -2.44% | 117,186 |
| 2025-12-08 | 77400.00 | 78200.00 | 76400.00 | 77900.00 | +1.17% | 103,741 |
| 2025-12-05 | 75500.00 | 77700.00 | 74300.00 | 77000.00 | +0.26% | 151,692 |
| 2025-12-04 | 79900.00 | 79900.00 | 74800.00 | 76800.00 | -4.83% | 273,232 |
| 2025-12-03 | 80900.00 | 81300.00 | 78200.00 | 80700.00 | +0.62% | 217,227 |
| 2025-12-02 | 81900.00 | 82400.00 | 79500.00 | 80200.00 | -0.12% | 186,513 |
| 2025-12-01 | 81600.00 | 82500.00 | 78000.00 | 80300.00 | +0.63% | 255,273 |
| 2025-11-28 | 80200.00 | 80200.00 | 77700.00 | 79800.00 | +0.38% | 194,654 |
| 2025-11-27 | 80100.00 | 80400.00 | 77900.00 | 79500.00 | +0.51% | 128,905 |
| 2025-11-26 | 78200.00 | 79400.00 | 76300.00 | 79100.00 | +2.46% | 211,012 |
| 2025-11-25 | 80900.00 | 82300.00 | 76500.00 | 77200.00 | +0.13% | 258,776 |
| 2025-11-24 | 77900.00 | 79500.00 | 75900.00 | 77100.00 | -0.26% | 195,350 |
| 2025-11-21 | 77100.00 | 80000.00 | 76000.00 | 77300.00 | -7.09% | 372,566 |
| 2025-11-20 | 90500.00 | 90600.00 | 82900.00 | 83200.00 | -4.26% | 340,654 |
| 2025-11-19 | 83800.00 | 89000.00 | 82700.00 | 86900.00 | +2.24% | 448,889 |
| 2025-11-18 | 87300.00 | 88000.00 | 83200.00 | 85000.00 | -5.45% | 331,508 |
| 2025-11-17 | 91400.00 | 92800.00 | 83500.00 | 89900.00 | +1.12% | 593,835 |
| 2025-11-14 | 92500.00 | 92500.00 | 86000.00 | 88900.00 | -9.10% | 497,919 |
| 2025-11-13 | 96200.00 | 98600.00 | 94500.00 | 97800.00 | +0.31% | 141,631 |
| 2025-11-12 | 97500.00 | 99000.00 | 96000.00 | 97500.00 | -0.71% | 213,731 |
| 2025-11-11 | 103000.00 | 106000.00 | 97000.00 | 98200.00 | -2.29% | 357,556 |
| 2025-11-10 | 101200.00 | 102500.00 | 95500.00 | 100500.00 | -0.20% | 448,777 |
| 2025-11-07 | 103000.00 | 104900.00 | 98000.00 | 100700.00 | -4.73% | 237,913 |
| 2025-11-06 | 108300.00 | 109000.00 | 104000.00 | 105700.00 | +1.25% | 237,717 |
| 2025-11-05 | 97500.00 | 106400.00 | 92500.00 | 104400.00 | +2.55% | 429,032 |
| 2025-11-04 | 97700.00 | 105000.00 | 97200.00 | 101800.00 | +8.18% | 427,282 |
| 2025-11-03 | 93700.00 | 94700.00 | 91700.00 | 94100.00 | -0.84% | 186,533 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+19.17%）。最弱月份：7月（-7.90%）。基于5年每日数据（2022–2026）。
FAQ · 基于当前价格数据 · 截至 2026-11-10
快速解答
084370.KQ（084370.KQ）最新收盘价是多少？
2026-11-10 收于 77100.00，来自Closelook数据湖的每日价格记录。
084370.KQ 的52周最高价和最低价是多少？
过去52周最高 231500.00、最低 70000.00（截至 2026-11-10）。
084370.KQ 历史上最强和最弱的月份是哪个？
历史上，084370.KQ 最强的日历月份是6月（平均 +19.17%），最弱的是7月（平均 -7.90%），基于5年每日数据（2022–2026）。
该季节性覆盖多少年？
5年（2022–2026），由Closelook数据湖中的1001根日线计算。