ф╕╜чПащЫЖхЫв 000513

数据更新至:

添加到对比分析

35.27 +0.77%

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

35.27
+0.77% +0.27
35.04
开盘价
35.29
最高价
34.88
最低价
29,684
成交量
数据更新至: 2025-03-25

技术指标

34.98
MA5 (5日均线)
34.90
MA10 (10日均线)
34.66
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 35.04 35.29 34.88 35.27 +0.77% 29,684 104,340,271
2025-03-24 34.85 35.2 34.81 35 +0.4% 44,465 155,774,633
2025-03-21 34.87 35.04 34.6 34.86 +0.26% 47,780 166,343,283
2025-03-20 35 35.06 34.68 34.77 -0.69% 39,054 135,913,661
2025-03-19 34.98 35.14 34.91 35.01 +0.09% 35,328 123,655,417
2025-03-18 35.11 35.23 34.88 34.98 +0.11% 41,380 145,155,264
2025-03-17 35.11 35.56 34.94 34.94 -0.48% 66,098 232,435,729
2025-03-14 34.64 35.17 34.56 35.11 +1.42% 83,432 291,300,426
2025-03-13 34.5 34.66 34.43 34.62 +0.52% 40,405 139,648,313
2025-03-12 34.59 34.68 34.39 34.44 -0.38% 36,621 126,213,692
2025-03-11 34.35 34.59 34.16 34.57 +0.26% 36,357 125,298,388
2025-03-10 34.3 34.6 34.2 34.48 +1.03% 51,181 176,257,323
2025-03-07 34.31 34.38 34.1 34.13 -0.84% 46,053 157,459,128
2025-03-06 34.43 34.55 34.24 34.42 +0.23% 48,569 166,986,972
2025-03-05 34.51 34.58 34.27 34.34 -0.46% 32,289 110,901,379
2025-03-04 34.37 34.66 34.26 34.5 +0.06% 28,342 97,810,852
2025-03-03 34.2 34.58 34.12 34.48 +0.85% 40,074 138,049,584
2025-02-28 34.6 34.76 34.13 34.19 -1.18% 56,904 195,990,219
2025-02-27 34.44 34.74 34.23 34.6 +0.61% 48,568 167,837,675
2025-02-26 34.61 34.63 34.07 34.39 -0.66% 83,589 286,906,900
2025-02-25 35.1 35.19 34.6 34.62 -1.95% 63,004 219,526,424
2025-02-24 35.22 35.53 35.02 35.31 +0.23% 51,992 183,675,079
2025-02-21 35.6 35.75 35.21 35.23 -1.04% 79,447 280,579,498
2025-02-20 35.89 36.42 35.57 35.6 -1.25% 68,033 244,272,587
2025-02-19 35.77 36.08 35.4 36.05 +0.87% 52,376 187,199,038
2025-02-18 35.94 36.16 35.65 35.74 -0.58% 43,745 157,046,545
2025-02-17 36.42 36.44 35.84 35.95 -0.8% 60,352 217,671,735
2025-02-14 35.69 36.32 35.65 36.24 +1.6% 64,943 233,983,599
2025-02-13 35.95 36.02 35.54 35.67 -0.59% 51,897 185,633,408
2025-02-12 35.92 36.02 35.66 35.88 -0.33% 50,093 179,368,367
2025-02-11 36.45 36.5 35.97 36 -1.15% 46,267 167,047,259
2025-02-10 36.46 36.58 36.32 36.42 -0.11% 37,830 137,736,164
2025-02-07 36.48 36.65 36.21 36.46 +0.05% 53,675 195,906,700
2025-02-06 36.52 36.59 36.25 36.44 -0.22% 37,619 136,885,724
2025-02-05 36.66 36.69 36.27 36.52 +0.25% 35,037 127,884,833
2025-01-27 36.15 36.79 36.14 36.43 +0.8% 41,052 149,960,687
2025-01-24 36 36.23 35.86 36.14 +0.31% 33,995 122,682,622
2025-01-23 36.3 36.45 36.02 36.03 -0.33% 31,026 112,326,269
2025-01-22 36.03 36.3 35.89 36.15 -0.14% 30,600 110,379,638
2025-01-21 36.29 36.5 36 36.2 -0.19% 31,450 113,812,224
2025-01-20 36.1 36.61 36.02 36.27 +0.72% 46,147 167,876,974
2025-01-17 35.51 36.13 35.31 36.01 +0.84% 47,636 170,741,575
2025-01-16 35.84 36.16 35.66 35.71 -0.33% 41,184 147,796,203
2025-01-15 35.69 36.09 35.42 35.83 -0.06% 60,656 217,097,654
2025-01-14 35.42 35.93 35.2 35.85 +1.27% 71,029 252,887,526
2025-01-13 35.4 35.97 35.16 35.4 -0.76% 50,645 179,527,696
2025-01-10 36.13 36.19 35.67 35.67 -1.25% 44,991 161,629,061
2025-01-09 36.25 36.6 35.86 36.12 -0.5% 47,291 171,595,761
2025-01-08 36.92 36.92 36 36.3 -0.9% 66,777 243,097,457
2025-01-07 37.23 37.35 36.48 36.63 -1.9% 66,785 245,376,283
2025-01-06 37 37.38 36.88 37.34 +1.16% 55,143 205,079,559
2025-01-03 37.25 37.66 36.79 36.91 -0.51% 67,259 250,525,074
2025-01-02 37.99 38.23 36.85 37.1 -2.37% 64,823 242,775,998
2024-12-31 38.19 38.34 37.84 38 -0.47% 60,488 230,316,287
2024-12-30 38.06 38.48 38.01 38.18 +0.24% 43,223 165,230,689
2024-12-27 37.78 38.24 37.71 38.09 +0.82% 57,366 218,190,038
2024-12-26 37.89 38 37.71 37.78 -0.37% 36,648 138,693,515
2024-12-25 37.98 38.04 37.48 37.92 +0.72% 49,032 185,252,792
2024-12-24 37.43 37.65 37.04 37.65 +0.94% 40,723 152,359,342
2024-12-23 37.76 37.81 37.3 37.3 -1.27% 51,550 193,614,081
2024-12-20 37.6 37.98 37.6 37.78 +0.64% 49,947 188,743,294
2024-12-19 37.64 37.79 37.33 37.54 -0.69% 48,471 182,035,272
2024-12-18 37.6 37.95 37.6 37.8 +0.56% 48,650 183,864,898
2024-12-17 37.77 38.02 37.48 37.59 -0.45% 59,957 226,067,775
2024-12-16 37.95 38.21 37.7 37.76 -0.76% 63,095 239,063,632
2024-12-13 38.46 38.53 37.87 38.05 -1.55% 106,472 406,363,967
2024-12-12 38.32 38.69 38.02 38.65 +1.05% 100,060 385,147,552
2024-12-11 37.86 38.3 37.79 38.25 +1.11% 74,569 284,848,202
2024-12-10 38.5 38.52 37.8 37.83 +0.03% 96,068 365,915,761
2024-12-09 37.9 38.28 37.68 37.82 -0.03% 72,951 277,011,790
2024-12-06 37.4 37.95 37.26 37.83 +0.88% 73,091 275,689,355
2024-12-05 37.35 37.55 37.18 37.5 +0.21% 48,174 180,209,773
2024-12-04 37.73 37.95 37.34 37.42 -1.06% 79,796 300,548,364
2024-12-03 37.88 38.03 37.62 37.82 -0.32% 79,590 300,821,522
2024-12-02 38.11 38.11 37.69 37.94 -0.65% 119,195 451,393,036
2024-11-29 37.45 38.58 37 38.19 +4.86% 222,523 842,961,227
2024-11-28 36.86 36.97 36.4 36.42 -1.35% 45,664 167,260,514
2024-11-27 36.51 36.92 36.2 36.92 +0.74% 50,059 183,573,513
2024-11-26 36.3 37 36.22 36.65 +1.81% 63,365 232,824,930
2024-11-25 36.82 37.13 36 36 -2.23% 114,042 414,595,460
2024-11-22 37.92 38.05 36.8 36.82 -3.18% 82,660 309,000,726
2024-11-21 38.04 38.33 37.8 38.03 -0.11% 55,291 210,111,039
2024-11-20 37.5 38.28 37.49 38.07 +0.87% 85,619 325,507,884
2024-11-19 37.3 37.95 37.25 37.74 +1.67% 77,579 292,100,811
2024-11-18 37.18 37.59 37.03 37.12 0% 78,582 293,098,790
2024-11-15 37.22 37.65 37.06 37.12 -0.54% 61,764 230,504,998
2024-11-14 37.85 38.04 37.28 37.32 -1.66% 78,754 296,675,732
2024-11-13 38.11 38.36 37.72 37.95 -0.91% 77,393 293,484,288
2024-11-12 38.07 38.85 38 38.3 +0.6% 144,191 554,820,306
2024-11-11 38 38.09 37.26 38.07 -0.31% 108,990 410,934,414
2024-11-08 38.55 38.84 38.06 38.19 -0.73% 134,170 514,906,050
2024-11-07 37.7 38.49 37.55 38.47 +1.91% 115,584 441,858,880
2024-11-06 38.01 38.1 37.52 37.75 -0.66% 91,881 347,837,857
2024-11-05 37.59 38.01 37.46 38 +0.98% 113,407 428,169,559
2024-11-04 37.5 37.63 37.15 37.63 +0.94% 87,843 328,565,604
2024-11-01 36.74 37.64 36.36 37.28 +1.8% 125,467 466,564,218
2024-10-31 36.73 36.99 36.55 36.62 -0.84% 93,035 341,364,817
2024-10-30 37.21 37.63 36.67 36.93 -1.28% 99,932 370,117,101
2024-10-29 38.95 39.2 37.28 37.41 -1.55% 179,955 686,540,665
2024-10-28 37.5 38 37.09 38 +1.31% 90,395 340,134,579
2024-10-25 37.49 37.6 36.91 37.51 +0.46% 93,125 346,828,172
2024-10-24 38.18 38.26 37.19 37.34 -3.14% 120,919 452,917,595
2024-10-23 38.55 38.94 38.4 38.55 -0.46% 52,989 204,737,453
2024-10-22 38.41 39.04 38.3 38.73 +0.6% 61,487 237,497,784
2024-10-21 38.28 38.58 37.55 38.5 +0.57% 80,385 306,351,060
2024-10-18 37.66 38.79 37.55 38.28 +1.65% 74,725 284,989,856
2024-10-17 38.65 38.85 37.66 37.66 -3.04% 68,564 261,497,438
2024-10-16 38.49 38.89 38.18 38.84 +0.39% 56,365 217,356,490
2024-10-15 39 39.42 38.57 38.69 -1.15% 56,234 219,528,871
2024-10-14 39.27 39.39 38.3 39.14 +0.36% 69,267 269,178,122
2024-10-11 39.48 39.86 38.73 39 -1.66% 63,921 250,655,807
2024-10-10 39.65 40.84 38.75 39.66 +0.18% 128,725 511,163,442
2024-10-09 40.79 41.34 39.5 39.59 -4.56% 134,253 542,095,403
2024-10-08 44.72 44.72 40.02 41.48 +2.04% 206,036 859,512,031
2024-09-30 39.36 40.96 38.88 40.65 +5.8% 150,428 604,101,867
2024-09-27 37.17 39.02 37.17 38.42 +3.61% 101,815 388,398,696
2024-09-26 35.83 37.15 35.56 37.08 +3.49% 79,846 290,235,369
2024-09-25 36.2 36.68 35.72 35.83 -0.47% 60,357 218,697,569
2024-09-24 35.29 36.02 34.93 36 +2.39% 59,728 212,271,715
2024-09-23 35.42 36.03 35.06 35.16 -0.73% 34,597 122,464,096
2024-09-20 35.54 35.56 35.16 35.42 -0.39% 28,938 102,324,688
2024-09-19 35.75 35.84 35.1 35.56 -0.06% 38,239 135,660,074
2024-09-18 35.25 35.7 34.98 35.58 +0.79% 29,483 104,359,332
2024-09-13 35.76 36.03 35.1 35.3 -1.12% 44,160 157,321,727
2024-09-12 36.43 36.75 35.53 35.7 -1.54% 36,892 132,563,433
2024-09-11 35.63 36.4 35.63 36.26 +1.2% 28,059 101,495,265
2024-09-10 36.46 36.5 35.52 35.83 -1.84% 39,514 141,845,160
2024-09-09 36.57 36.85 36.21 36.5 -0.16% 31,158 113,850,865
2024-09-06 36.6 36.93 36.4 36.56 -0.16% 35,363 129,749,538
2024-09-05 36.37 36.7 36.29 36.62 +0.83% 32,607 119,064,585
2024-09-04 36.2 36.66 35.96 36.32 +0.22% 33,772 122,619,669
2024-09-03 35.65 36.3 35.55 36.24 +1.29% 42,020 151,857,001
2024-09-02 35.88 35.98 35.44 35.78 -0.5% 41,178 147,130,275
2024-08-30 35.7 36.18 35.27 35.96 +0.36% 52,408 187,948,947
2024-08-29 35.61 35.97 35.55 35.83 +0.31% 31,705 113,544,459
2024-08-28 35.29 35.94 35.29 35.72 +0.14% 29,080 103,690,740
2024-08-27 35.16 35.94 35.01 35.67 +1.45% 40,791 144,993,655
2024-08-26 35.79 35.79 34.6 35.16 -1.1% 62,173 217,166,585
2024-08-23 35.8 35.85 35.22 35.55 -0.53% 41,954 148,678,247
2024-08-22 36.11 36.33 35.6 35.74 -1.05% 39,938 142,958,790
2024-08-21 36.44 36.9 36.05 36.12 -1.34% 30,538 111,133,462
2024-08-20 36.91 37.07 36.36 36.61 -1.11% 30,608 112,181,744
2024-08-19 36.9 37.52 36.83 37.02 +0.16% 35,942 133,480,336
2024-08-16 37 37.23 36.66 36.96 -0.11% 40,030 148,084,976
2024-08-15 37.21 37.58 36.73 37 -0.43% 41,594 154,216,335
2024-08-14 37.34 37.41 36.82 37.16 -0.67% 25,426 94,344,132
2024-08-13 37.27 37.5 37.1 37.41 +0.03% 29,584 110,222,773
2024-08-12 36.95 37.8 36.7 37.4 +1.3% 42,795 160,199,306
2024-08-09 37.3 37.97 36.76 36.92 -0.97% 45,322 168,990,969
2024-08-08 36.92 37.55 36.89 37.28 +0.95% 52,568 196,361,115
2024-08-07 36.6 37.15 36.38 36.93 +0.9% 34,434 126,924,464
2024-08-06 36.33 36.69 36.03 36.6 +0.91% 44,455 161,701,074
2024-08-05 36.17 37.09 36.02 36.27 +0.33% 46,140 168,683,177
2024-08-02 36.01 36.81 35.93 36.15 +0.14% 35,952 131,090,198
2024-08-01 36.81 37.35 36.06 36.1 -1.74% 42,526 154,920,836
2024-07-31 36.05 36.85 35.77 36.74 +1.69% 44,270 161,731,379
2024-07-30 35.71 36.15 35.32 36.13 +0.5% 32,960 118,140,932
2024-07-29 36.47 36.48 35.65 35.95 -1.48% 44,088 157,990,801
2024-07-26 36.14 36.65 35.95 36.49 +0.86% 31,668 115,137,280
2024-07-25 36.3 36.43 35.85 36.18 -0.5% 34,390 124,303,274
2024-07-24 36.33 36.95 36.16 36.36 -0.41% 40,880 149,133,217
2024-07-23 37.82 38.2 36.3 36.51 -4.15% 85,633 316,336,916
2024-07-22 36.13 38.16 36.09 38.09 +5.48% 95,915 359,255,182
2024-07-19 36.06 36.4 36 36.11 -0.5% 29,608 107,050,755
2024-07-18 35.41 36.31 35.36 36.29 +1.82% 46,147 166,053,320
2024-07-17 35.41 35.69 34.85 35.64 +0.65% 37,156 131,325,596
2024-07-16 35.71 36.09 35.12 35.41 -1.17% 32,758 115,982,870
2024-07-15 36 36 35.59 35.83 -0.5% 26,350 94,247,651
2024-07-12 35.77 36.24 35.63 36.01 +0.84% 32,523 116,790,589
2024-07-11 35.99 36.21 35.55 35.71 +0.08% 41,275 148,187,312
2024-07-10 35.26 35.94 35.1 35.68 +0.59% 34,719 123,658,554
2024-07-09 35.78 35.9 34.84 35.47 -1.23% 66,663 235,064,182
2024-07-08 36.45 36.66 35.73 35.91 -4.52% 62,561 226,727,071
2024-07-05 36.36 37.73 36.13 37.61 +3.9% 54,804 202,445,552
2024-07-04 37.1 37.44 36.11 36.2 -2.74% 46,421 169,689,578
2024-07-03 37.98 38.12 37.17 37.22 -1.79% 28,623 107,195,153
2024-07-02 38.19 38.45 37.8 37.9 -0.73% 28,717 109,193,341
2024-07-01 37.09 38.57 36.92 38.18 +2.61% 56,641 214,981,195
2024-06-28 37.35 37.75 36.9 37.21 -0.8% 36,856 137,582,407
2024-06-27 37.79 37.83 37.27 37.51 -0.98% 30,021 112,612,661
2024-06-26 38.02 38.19 37.28 37.88 -0.37% 36,530 137,628,955
2024-06-25 38 38.49 37.8 38.02 +0.03% 30,209 115,126,204
2024-06-24 38.23 38.42 37.6 38.01 -0.58% 33,823 128,648,474
2024-06-21 38.1 39.03 38.1 38.23 +0.05% 44,344 170,711,198
2024-06-20 39.19 39.48 38.18 38.21 -3.22% 49,405 190,758,562
2024-06-19 39.2 39.55 39.13 39.48 +0.23% 25,380 99,938,282
2024-06-18 40.2 40.2 39.26 39.39 -1.57% 40,563 160,528,323
2024-06-17 39.45 40.05 39.42 40.02 +1.37% 51,541 205,464,548
2024-06-14 38.84 39.63 38.65 39.48 +1.15% 47,573 186,991,035
2024-06-13 40.1 40.16 38.8 39.03 -0.89% 49,407 194,216,162
2024-06-12 39.59 40.05 39.3 39.38 -0.56% 43,134 170,862,725
2024-06-11 39.51 39.77 39.07 39.6 +0.48% 37,484 148,020,537
2024-06-07 39.98 40.25 39.32 39.41 -1.2% 39,071 154,463,982
2024-06-06 39.62 40.35 39.62 39.89 +0.45% 39,573 158,391,381
2024-06-05 39.75 40.2 39.63 39.71 -0.25% 41,663 166,377,625
2024-06-04 39.05 39.93 38.85 39.81 +2.47% 58,324 231,224,081
2024-06-03 38.7 39.26 38.42 38.85 +0.39% 46,959 182,707,512
2024-05-31 38.85 39.05 38.41 38.7 -0.15% 42,713 165,448,580
2024-05-30 38.78 39.52 38.56 38.76 -0.39% 36,987 144,112,933
2024-05-29 39.05 39.24 38.78 38.91 -0.31% 29,656 115,481,820
2024-05-28 39.27 39.59 38.91 39.03 -0.89% 43,393 169,888,461
2024-05-27 38.6 39.59 38.6 39.38 +1.81% 58,292 228,255,796
2024-05-24 38.17 39.33 38.17 38.68 +1.31% 71,861 279,780,014
2024-05-23 38.3 38.64 38.06 38.18 -0.08% 52,532 201,451,931
2024-05-22 38.68 38.7 38.05 38.21 -0.62% 46,798 179,066,892
2024-05-21 39.4 39.4 38.25 38.45 -2.44% 83,583 322,571,504
2024-05-20 39.3 39.52 39.13 39.41 +0.33% 39,613 155,812,840
2024-05-17 39.74 39.99 38.81 39.28 -1.06% 53,941 211,472,991
2024-05-16 40.31 40.7 39.59 39.7 -1.49% 48,213 192,770,988
2024-05-15 40.6 40.82 40.12 40.3 -0.79% 41,938 169,818,873
2024-05-14 40.84 41.47 40.31 40.62 -0.54% 86,084 351,754,612
2024-05-13 40.42 41.25 40.24 40.84 +0.49% 44,117 180,242,617
2024-05-10 40.73 41.14 40.48 40.64 -0.25% 41,163 167,612,441
2024-05-09 40.5 40.98 40.08 40.74 +0.64% 44,542 181,163,193
2024-05-08 40.55 41.2 40.22 40.48 -0.17% 40,608 164,643,366
2024-05-07 40.81 40.88 40.16 40.55 +0.12% 52,528 212,747,582
2024-05-06 40.12 40.85 39.78 40.5 +1% 73,533 297,392,591
2024-04-30 39.41 40.77 39.3 40.1 +1.75% 90,559 364,636,740
2024-04-29 39.03 39.56 38.91 39.41 +1.1% 72,036 283,189,791
2024-04-26 39.26 39.58 38.6 38.98 -1.32% 88,950 346,562,755
2024-04-25 38.15 39.61 38.02 39.5 +3.54% 121,797 476,755,893
2024-04-24 37.2 38.23 37.2 38.15 +2.42% 65,013 245,240,764
2024-04-23 37.53 37.58 36.46 37.25 -0.72% 57,399 212,230,648
2024-04-22 38.07 38.48 37.38 37.52 -0.87% 53,528 202,397,376
2024-04-19 37.55 38.15 37.4 37.85 +0.34% 41,441 156,461,183
2024-04-18 37.96 38.39 37.51 37.72 -0.21% 49,506 187,517,788
2024-04-17 37.71 38.05 37.28 37.8 +0.11% 50,522 190,162,726
2024-04-16 38.11 38.88 37.65 37.76 -1.28% 56,761 216,639,896
2024-04-15 37 38.4 36.91 38.25 +3.69% 68,320 259,624,493
2024-04-12 37.09 37.27 36.82 36.89 -0.54% 30,522 112,995,664
2024-04-11 36.36 37.37 36.3 37.09 +1.62% 48,148 178,500,254
2024-04-10 36.72 37.24 36.42 36.5 -1.22% 44,518 163,921,366
2024-04-09 37.04 37.12 36.08 36.95 -0.24% 67,603 246,815,448
2024-04-08 37.04 37.59 37 37.04 -0.7% 61,149 228,022,119
2024-04-03 36.88 37.66 36.86 37.3 +0.81% 50,203 187,342,088
2024-04-02 36.83 37.09 36.33 37 +0.33% 54,739 201,251,360
2024-04-01 36.38 36.93 35.9 36.88 +1.04% 62,721 228,498,890
2024-03-29 36.36 37.1 35.31 36.5 -2.8% 87,503 318,602,671
2024-03-28 37.36 38.09 37.09 37.55 -0.08% 44,443 167,490,840
2024-03-27 37.22 38.25 37.22 37.58 +0.86% 57,270 216,442,885
2024-03-26 37.43 37.58 37.03 37.26 -0.45% 49,237 183,101,693
2024-03-25 37.54 37.97 37.4 37.43 -0.58% 29,797 112,443,491
2024-03-22 37.9 38.05 37.31 37.65 -0.92% 33,338 125,187,326
2024-03-21 38.22 38.25 37.8 38 -0.29% 30,476 115,698,406
2024-03-20 38.28 38.44 37.91 38.11 -0.29% 31,713 120,780,806
2024-03-19 38.66 38.7 38.04 38.22 -1.29% 29,063 111,367,578
2024-03-18 38.4 38.78 37.96 38.72 +0.83% 42,566 163,108,755
2024-03-15 37.88 38.47 37.73 38.4 +0.81% 45,314 172,869,723
2024-03-14 38.85 39.61 37.96 38.09 -0.65% 60,335 232,117,632
2024-03-13 38.82 38.82 38.16 38.34 -1.24% 49,513 190,008,819
2024-03-12 39.04 39.47 38.58 38.82 -0.69% 47,274 184,245,580
2024-03-11 38.96 39.36 38.6 39.09 +0.23% 45,102 175,612,314
2024-03-08 38.58 39.09 38.58 39 +1.19% 38,498 149,890,082
2024-03-07 39.55 39.6 38.49 38.54 -2.8% 52,227 203,803,584
2024-03-06 39.55 39.88 39.21 39.65 -0.13% 41,994 166,087,825
2024-03-05 39.6 39.93 39.3 39.7 -0.45% 51,479 204,217,986
2024-03-04 38.53 39.91 38.39 39.88 +3.64% 92,442 364,471,723
2024-03-01 38.38 38.66 38.11 38.48 -0.03% 47,444 181,769,333
2024-02-29 37.21 38.49 37.2 38.49 +2.72% 77,163 294,373,970
2024-02-28 37.51 38.1 37.36 37.47 -0.05% 64,222 242,462,039
2024-02-27 37.35 37.51 37.08 37.49 +0.37% 36,227 135,149,892
2024-02-26 37.37 37.67 37.13 37.35 -0.45% 44,296 165,722,410
2024-02-23 38.18 38.3 37.1 37.52 -1.16% 55,581 208,428,996
2024-02-22 37.57 37.98 37.36 37.96 +0.93% 45,227 170,794,958
2024-02-21 37.79 38.25 37.3 37.61 -1.26% 63,254 238,826,646
2024-02-20 36.98 38.13 36.67 38.09 +2.72% 93,819 354,827,487
2024-02-19 37.6 37.6 36.34 37.08 +0.27% 86,654 318,945,333
2024-02-08 37.79 39 36.7 36.98 -2.5% 127,006 481,832,640
2024-02-07 37.07 37.93 36.92 37.93 +2.1% 138,109 519,247,827
2024-02-06 34.54 37.4 34.41 37.15 +7.25% 142,560 521,781,554
2024-02-05 33.16 35.44 32.8 34.64 +3.56% 91,974 313,290,721
2024-02-02 33.6 34.28 32.7 33.45 -0.68% 59,393 199,318,425
2024-02-01 33.69 34.41 33.66 33.68 -0.68% 41,702 141,405,679
2024-01-31 34.4 34.85 33.88 33.91 -1.31% 70,910 242,639,035
2024-01-30 35.07 35.33 34.35 34.36 -2.52% 40,890 142,380,689
2024-01-29 34.9 35.49 34.81 35.25 +1.03% 39,909 140,475,279
2024-01-26 35.02 35.4 34.75 34.89 -0.85% 45,796 160,325,384
2024-01-25 34.77 35.46 34.39 35.19 +0.98% 52,489 183,782,930
2024-01-24 34.42 34.87 33.68 34.85 +1.9% 35,884 123,312,491
2024-01-23 33.81 34.42 33.72 34.2 +0.41% 42,558 145,330,531
2024-01-22 35.58 35.65 33.76 34.06 -4.51% 61,284 212,277,882
2024-01-19 35.92 36.1 35.51 35.67 -0.86% 29,324 104,872,261
2024-01-18 35.85 36.2 34.97 35.98 -0.47% 66,113 233,864,273
2024-01-17 36.28 36.97 36.14 36.15 -0.55% 51,677 188,692,310
2024-01-16 36.04 36.35 35.72 36.35 +0.69% 53,100 191,378,218
2024-01-15 35.49 36.2 35.32 36.1 +1.66% 49,266 177,378,848
2024-01-12 35.2 36.1 35.12 35.51 +0.77% 36,717 131,275,641
2024-01-11 35.16 35.54 34.68 35.24 +0.54% 38,939 136,766,203
2024-01-10 34.81 35.27 34.32 35.05 -0.68% 43,577 152,001,833
2024-01-09 35.3 35.45 34.94 35.29 -0.03% 35,123 123,492,694
2024-01-08 35.4 35.85 35.28 35.3 -0.59% 43,117 153,165,876
2024-01-05 36.1 36.1 35.43 35.51 -1.66% 43,092 153,893,651
2024-01-04 35.76 36.3 35.63 36.11 +0.31% 47,848 172,237,850
2024-01-03 35.18 36.1 35.06 36 +2.33% 68,093 244,203,558
2024-01-02 35.06 35.45 34.86 35.18 +0.49% 45,267 159,420,362

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

щУнчзСч▓╛цКА 001319

2024年至今

ф╝ащЯ│цОзшВб 688036

2022-2023两年

шЗ│цнгшВбф╗╜ 603991

2024年一季度

хЕичнСшВбф╗╜ 603030

2024年至今

чО░ф╗гцКХш╡Д 000900

2022-2023两年

щЫкх│░чзСцКА 603227

2024年一季度

щЗСш╛░шВбф╗╜ 603396

2024年至今

чЩ╛шБФшВбф╗╜ 600827

2022-2023两年

ф╕нф┐бх╗║цКХ 601066

近半年

щЩХше┐щ╗СчМл 601015

2024年至今

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
芯片

хглхЕ░х╛о (600460)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
虚拟现实
光伏产业
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

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