ф╕╜чПащЫЖхЫв(000513)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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

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

STцЬЧц║Р 300175

2023年全年

ф╕нчзСц╡╖шоп 300810

近期数据

хЕищАЪцХЩшВ▓ 300359

近期数据

цЩ╢цЦ╣чзСцКА 603005

2022-2023两年

ф╕ЬцЦ╣цЭРцЦЩ 603110

近期数据

хУИцгошВбф╗╜ 603958

2024年至今

цЯ│ х╖е 000528

2024年一季度

шФЪшУЭчФЯчЙй 603739

近半年

хРЫчж╛шВбф╗╜ 603617

近半年

щЗСщЪЕщЫЖхЫв 601992

近期数据

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

цМпхНОчзСцКА (000733)

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

ф╕Ьш╜пщЫЖхЫв (600718)

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