щТ▒ц▒ЯцСйцЙШ 000913

数据更新至:

添加到对比分析

17.92 -0.94%

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

17.92
-0.94% -0.17
18.09
开盘价
18.3
最高价
17.67
最低价
48,577
成交量
数据更新至: 2025-03-25

技术指标

18.28
MA5 (5日均线)
18.52
MA10 (10日均线)
18.42
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 18.09 18.3 17.67 17.92 -0.94% 48,577 87,090,763
2025-03-24 18.01 18.45 17.96 18.09 +0.44% 80,107 145,544,266
2025-03-21 18.55 18.64 17.99 18.01 -3.43% 58,326 106,413,319
2025-03-20 18.73 18.87 18.62 18.65 -0.53% 35,247 66,038,924
2025-03-19 18.83 18.91 18.59 18.75 -0.58% 35,138 65,844,017
2025-03-18 19.13 19.21 18.79 18.86 -1.31% 73,416 139,137,530
2025-03-17 18.88 19.15 18.57 19.11 +1.22% 57,833 109,567,824
2025-03-14 18.22 18.99 18.22 18.88 +2.72% 55,340 103,036,559
2025-03-13 18.39 18.51 18.12 18.38 -0.65% 32,208 58,893,674
2025-03-12 18.42 18.63 18.33 18.5 +0.65% 51,042 94,480,680
2025-03-11 18.11 18.38 17.91 18.38 +1.04% 42,327 76,951,551
2025-03-10 18.3 18.38 18.07 18.19 -0.71% 40,470 73,583,037
2025-03-07 18.4 18.59 18.18 18.32 -0.81% 51,321 94,244,359
2025-03-06 18.5 18.75 18.39 18.47 +0.65% 56,269 104,286,086
2025-03-05 18.22 18.58 18.19 18.35 +0.66% 45,561 83,808,194
2025-03-04 18.06 18.52 18.06 18.23 +0.22% 54,540 100,020,527
2025-03-03 18.1 18.48 18.01 18.19 +0.78% 56,669 103,720,940
2025-02-28 18.36 18.43 17.94 18.05 -1.69% 60,245 109,401,204
2025-02-27 18.61 18.65 18.1 18.36 -1.34% 62,484 114,694,668
2025-02-26 18.7 18.94 18.43 18.61 -0.32% 55,460 103,725,244
2025-02-25 18.7 18.93 18.56 18.67 -1.22% 45,691 85,508,890
2025-02-24 19.32 19.39 18.84 18.9 -2.48% 73,303 139,837,007
2025-02-21 19.41 19.6 19.22 19.38 -0.1% 51,654 100,137,360
2025-02-20 19.39 19.66 19.2 19.4 +0.26% 52,748 102,213,215
2025-02-19 19.19 19.43 19.1 19.35 +0.78% 46,333 89,380,120
2025-02-18 19.35 19.65 19.05 19.2 -1.13% 49,983 96,755,275
2025-02-17 19.29 19.67 19.21 19.42 +0.21% 57,728 112,097,060
2025-02-14 19.2 19.75 19.2 19.38 +0.57% 52,446 102,024,648
2025-02-13 19.83 19.83 19.21 19.27 -2.77% 61,746 120,119,455
2025-02-12 19.94 20.08 19.65 19.82 -1.49% 66,477 131,897,413
2025-02-11 19.57 20.34 19.36 20.12 +3.44% 96,580 192,456,273
2025-02-10 19.71 19.74 19.04 19.45 -0.97% 82,681 160,636,210
2025-02-07 19.85 19.92 19.4 19.64 -1.16% 87,187 171,574,885
2025-02-06 19.64 20.26 19.6 19.87 +1.07% 83,013 164,757,072
2025-02-05 19.88 20.11 19.55 19.66 -1.31% 76,180 150,573,729
2025-01-27 19.76 20.1 19.63 19.92 +0.91% 74,682 148,570,841
2025-01-24 19.38 19.95 19.38 19.74 +1.23% 83,617 164,741,325
2025-01-23 19.61 20.09 19.37 19.5 -1.07% 121,782 239,970,507
2025-01-22 19.25 20.1 19.12 19.71 +3.03% 184,725 362,833,085
2025-01-21 18.84 19.23 18.42 19.13 +1.81% 95,497 180,638,994
2025-01-20 18.82 19.33 18.7 18.79 +0.54% 128,657 243,801,148
2025-01-17 17.66 18.74 17.6 18.69 +5.47% 139,925 256,755,988
2025-01-16 17.6 18 17.54 17.72 +1.61% 76,601 136,029,189
2025-01-15 17.35 17.86 17.33 17.44 -0.85% 81,359 143,120,625
2025-01-14 16.58 17.65 16.4 17.59 +6.74% 126,094 217,020,844
2025-01-13 16.36 17.02 16.08 16.48 -3.17% 117,747 195,400,207
2025-01-10 18.3 18.31 17.02 17.02 -7.45% 153,136 270,103,972
2025-01-09 18.65 18.8 18.27 18.39 -2.6% 131,771 243,569,602
2025-01-08 18.8 18.98 18.37 18.88 -0.74% 168,088 314,390,808
2025-01-07 17.86 19.11 17.73 19.02 +5.78% 227,282 424,753,536
2025-01-06 18.03 18.48 17.62 17.98 -1.43% 153,758 276,838,521
2025-01-03 17.8 18.62 17.72 18.24 +3.05% 155,065 280,918,626
2025-01-02 17.95 18.33 17.51 17.7 -1.72% 103,503 185,368,604
2024-12-31 18.03 18.33 17.81 18.01 -0.22% 104,668 188,949,213
2024-12-30 18.36 18.57 17.94 18.05 -2.06% 106,465 193,825,955
2024-12-27 18.15 18.78 18.02 18.43 +1.54% 150,414 275,932,031
2024-12-26 18.08 18.3 17.91 18.15 +0.11% 102,212 184,795,332
2024-12-25 17.95 18.27 17.58 18.13 -0.11% 130,608 233,886,112
2024-12-24 16.9 18.43 16.83 18.15 +7.91% 210,111 374,897,280
2024-12-23 17.31 17.46 16.77 16.82 -2.83% 68,194 116,364,788
2024-12-20 17.2 17.56 17.1 17.31 +0.52% 70,618 122,548,214
2024-12-19 17.11 17.3 16.94 17.22 -0.35% 78,080 133,607,812
2024-12-18 17.11 17.93 17.11 17.28 +0.64% 137,473 241,168,907
2024-12-17 16.31 17.63 16.26 17.17 +5.02% 156,003 265,752,093
2024-12-16 16.75 16.81 16.26 16.35 -2.39% 57,195 94,117,379
2024-12-13 17.22 17.22 16.7 16.75 -2.95% 65,379 110,300,577
2024-12-12 17.09 17.32 16.9 17.26 +1.17% 62,297 106,332,436
2024-12-11 17.08 17.2 16.95 17.06 -0.12% 57,006 97,375,184
2024-12-10 17.54 17.56 17.02 17.08 +0.35% 77,830 134,629,622
2024-12-09 16.95 17.15 16.82 17.02 +0.41% 56,064 95,188,554
2024-12-06 16.73 16.98 16.47 16.95 +1.01% 72,355 121,349,910
2024-12-05 16.75 17.02 16.46 16.78 -0.18% 70,237 117,157,360
2024-12-04 16.88 17 16.66 16.81 -0.83% 52,294 87,945,368
2024-12-03 17.2 17.21 16.81 16.95 -0.64% 59,578 101,034,927
2024-12-02 16.6 17.16 16.45 17.06 +3.46% 91,191 153,798,015
2024-11-29 16.23 16.74 16.16 16.49 +1.04% 60,474 99,725,525
2024-11-28 16.48 16.6 16.28 16.32 -1.57% 51,879 84,937,602
2024-11-27 16.4 16.58 16.06 16.58 +0.61% 66,922 109,174,205
2024-11-26 16.48 16.64 16.28 16.48 -0.84% 52,861 86,981,618
2024-11-25 16.5 16.7 16.25 16.62 +1.34% 62,082 102,455,953
2024-11-22 17.1 17.2 16.4 16.4 -4.65% 87,520 146,868,099
2024-11-21 17.27 17.48 16.97 17.2 -0.86% 70,878 122,149,511
2024-11-20 17.41 17.64 17.01 17.35 -1.2% 88,106 151,980,132
2024-11-19 17.07 17.57 17.07 17.56 +2.93% 76,299 132,276,175
2024-11-18 17.4 17.6 16.94 17.06 -2.18% 85,433 147,127,969
2024-11-15 17.56 18.18 17.42 17.44 -1.08% 90,209 160,600,203
2024-11-14 18.26 18.33 17.52 17.63 -3.5% 79,130 141,760,056
2024-11-13 18.58 18.67 17.94 18.27 -2.3% 110,959 202,180,474
2024-11-12 18.79 19.46 18.44 18.7 0% 146,865 278,091,238
2024-11-11 17.62 19.05 17.56 18.7 +5.53% 178,946 331,730,548
2024-11-08 17.91 18.33 17.66 17.72 -1.17% 107,221 192,949,204
2024-11-07 17.58 18.04 17.3 17.93 +1.64% 93,628 166,483,008
2024-11-06 17.49 18.05 17.29 17.64 +1.55% 139,771 247,789,857
2024-11-05 17.18 17.47 16.8 17.37 +1.11% 98,079 169,062,765
2024-11-04 16.75 17.33 16.71 17.18 +2.51% 68,747 117,594,196
2024-11-01 17.46 17.46 16.76 16.76 -3.79% 118,809 201,701,687
2024-10-31 17.38 17.68 17.18 17.42 -2.02% 105,179 183,166,008
2024-10-30 17.9 18.06 17.51 17.78 +0.45% 89,848 159,316,516
2024-10-29 18.36 18.46 17.62 17.7 -4.79% 155,650 279,088,340
2024-10-28 18.48 18.66 18.02 18.59 +0.54% 87,996 161,695,616
2024-10-25 18.19 18.54 18.16 18.49 +1.82% 73,205 134,617,799
2024-10-24 18.48 18.68 18.08 18.16 -1.78% 77,478 141,745,932
2024-10-23 18.37 18.79 18.18 18.49 +0.71% 97,688 180,869,874
2024-10-22 17.9 18.55 17.9 18.36 +1.72% 96,733 177,413,913
2024-10-21 17.95 18.44 17.8 18.05 +0.11% 127,677 231,318,121
2024-10-18 17.42 18.34 17.4 18.03 +4.22% 158,558 285,166,084
2024-10-17 17.48 17.9 17.26 17.3 -1.09% 87,527 154,017,704
2024-10-16 17.17 17.57 17.11 17.49 -0.96% 97,268 168,815,297
2024-10-15 18.73 18.78 17.65 17.66 -6.41% 185,152 334,721,588
2024-10-14 17.97 19.1 17.71 18.87 +5.42% 150,949 279,545,258
2024-10-11 18.36 18.48 17.75 17.9 -2.82% 119,500 215,880,604
2024-10-10 18.49 18.96 17.88 18.42 -1.29% 189,707 350,873,482
2024-10-09 19.72 19.72 18.66 18.66 -9.99% 248,525 469,108,111
2024-10-08 20.99 21 18.45 20.73 +7.97% 321,989 634,862,981
2024-09-30 18.47 19.35 18.05 19.2 +7.68% 209,916 393,440,464
2024-09-27 17.47 18.23 17.21 17.83 +4.64% 172,610 305,144,161
2024-09-26 16.14 17.04 16.07 17.04 +4.93% 156,513 259,877,813
2024-09-25 16.3 16.76 16.15 16.24 0% 171,661 282,219,841
2024-09-24 16.63 16.84 15.88 16.24 -1.58% 208,112 336,427,168
2024-09-23 16.86 17.23 16.45 16.5 -2.65% 105,353 176,588,965
2024-09-20 16.97 17.35 16.74 16.95 -0.41% 100,916 171,564,046
2024-09-19 16.82 17.38 16.51 17.02 +1.86% 162,551 276,316,078
2024-09-18 16.33 16.8 16.26 16.71 +1.95% 79,475 131,720,812
2024-09-13 16.4 16.81 16.37 16.39 -0.67% 68,905 113,876,208
2024-09-12 16.36 17.1 16.31 16.5 +0.67% 124,681 208,460,326
2024-09-11 16 16.44 15.78 16.39 +2.44% 91,448 148,493,414
2024-09-10 15.62 16.09 15.38 16 +2.5% 80,415 126,923,943
2024-09-09 15.49 15.79 15.33 15.61 +0.77% 76,195 118,888,468
2024-09-06 16.1 16.19 15.45 15.49 -4.09% 75,905 119,382,430
2024-09-05 16.09 16.31 16.03 16.15 +0.87% 69,441 112,109,335
2024-09-04 15.93 16.28 15.75 16.01 -0.25% 61,761 98,763,610
2024-09-03 15.93 16.28 15.93 16.05 -1.23% 80,032 128,569,887
2024-09-02 16.64 16.69 16.19 16.25 -1.1% 100,356 164,937,732
2024-08-30 16.25 16.64 16.24 16.43 +0.18% 170,196 280,672,625
2024-08-29 15.96 16.47 15.8 16.4 +2.76% 227,208 367,956,488
2024-08-28 14.91 15.96 14.9 15.96 +9.99% 149,600 234,864,283
2024-08-27 14.62 14.7 14.35 14.51 -0.55% 73,277 106,315,109
2024-08-26 14.24 14.61 14.18 14.59 +2.53% 60,861 88,019,235
2024-08-23 14.17 14.37 14.11 14.23 +0.07% 35,529 50,593,193
2024-08-22 14.42 14.44 14.13 14.22 -1.11% 39,367 56,226,631
2024-08-21 14.24 14.43 14.21 14.38 +0.35% 32,342 46,334,440
2024-08-20 14.61 14.76 14.25 14.33 -1.85% 51,705 74,217,411
2024-08-19 14.57 15.05 14.48 14.6 +0.62% 90,744 134,233,154
2024-08-16 14.88 15.04 14.48 14.51 -2.68% 80,025 117,882,676
2024-08-15 14.97 15.23 14.75 14.91 -0.47% 58,121 87,224,806
2024-08-14 15.25 15.33 14.96 14.98 -1.64% 41,521 62,406,839
2024-08-13 15.09 15.52 14.97 15.23 +0.66% 68,434 104,212,017
2024-08-12 15.2 15.39 14.99 15.13 -2.07% 73,585 111,364,938
2024-08-09 15.16 16.09 15.16 15.45 +2.18% 132,655 207,577,720
2024-08-08 15.23 15.4 14.75 15.12 -1.31% 104,123 156,594,069
2024-08-07 15.41 15.86 15.23 15.32 -0.52% 93,990 145,486,658
2024-08-06 15.4 15.64 15.17 15.4 +0.79% 85,351 131,245,187
2024-08-05 15.91 16.25 15.27 15.28 -4.5% 138,162 216,924,127
2024-08-02 16.53 16.6 15.91 16 -3.96% 131,554 213,752,598
2024-08-01 16.58 16.98 16.46 16.66 -0.12% 154,211 256,690,647
2024-07-31 15.95 16.77 15.72 16.68 +4.25% 202,832 331,888,653
2024-07-30 16.2 16.31 15.58 16 -0.93% 256,728 409,373,088
2024-07-29 15.6 16.59 15.1 16.15 +7.02% 401,460 631,415,653
2024-07-26 13.9 15.09 13.85 15.09 +9.99% 140,789 208,022,138
2024-07-25 13.6 13.9 13.33 13.72 +0.88% 80,340 109,698,092
2024-07-24 14.1 14.2 13.53 13.6 -3.34% 90,001 124,264,508
2024-07-23 14.46 14.58 14.06 14.07 -3.03% 61,761 88,519,336
2024-07-22 14.66 14.76 14.4 14.51 -1.36% 50,128 73,005,002
2024-07-19 14.94 15.01 14.7 14.71 -1.01% 40,180 59,525,473
2024-07-18 14.66 14.97 14.5 14.86 +0.27% 60,783 89,606,712
2024-07-17 15.5 15.55 14.75 14.82 -4.39% 77,818 116,500,589
2024-07-16 15.65 15.68 15.32 15.5 -0.7% 48,983 75,753,207
2024-07-15 15.75 15.78 15.52 15.61 -1.14% 47,531 74,199,437
2024-07-12 15.73 15.82 15.52 15.79 -0.13% 59,055 92,521,011
2024-07-11 15.72 15.83 15.51 15.81 +1.8% 79,984 125,659,425
2024-07-10 15.52 15.81 15.45 15.53 -0.19% 72,627 113,552,003
2024-07-09 14.93 15.62 14.81 15.56 +4.29% 103,279 157,476,998
2024-07-08 15.13 15.22 14.89 14.92 -1.65% 61,400 92,435,427
2024-07-05 15.04 15.27 14.8 15.17 +0.73% 55,017 82,795,280
2024-07-04 15.33 15.47 15.04 15.06 -1.18% 64,575 98,595,261
2024-07-03 15.58 15.64 15.2 15.24 -2.18% 68,578 105,310,939
2024-07-02 15.98 16.1 15.48 15.58 -2.93% 75,813 118,779,490
2024-07-01 15.82 16.18 15.6 16.05 +1.84% 69,878 110,859,453
2024-06-28 15.65 16.08 15.58 15.76 +0.9% 85,930 136,417,731
2024-06-27 16.12 16.18 15.62 15.62 -3.46% 109,375 173,093,154
2024-06-26 16.13 16.27 15.85 16.18 +0.43% 87,293 140,286,250
2024-06-25 16.17 16.4 15.95 16.11 +0.5% 114,239 184,761,293
2024-06-24 16.96 17.02 16 16.03 -5.59% 113,016 184,866,166
2024-06-21 16.65 17.3 16.62 16.98 +0.89% 98,595 167,886,142
2024-06-20 17.42 17.45 16.8 16.83 -2.94% 94,181 160,495,074
2024-06-19 17.79 17.79 17.27 17.34 -1.92% 111,455 193,630,825
2024-06-18 17.57 17.96 17.36 17.68 +0.28% 184,961 326,353,013
2024-06-17 16.92 17.78 16.92 17.63 +3.71% 203,221 357,182,930
2024-06-14 16.89 17.19 16.75 17 -0.18% 70,454 119,363,707
2024-06-13 17.22 17.38 16.89 17.03 -1.79% 82,097 140,171,610
2024-06-12 17.31 17.46 17.08 17.34 -0.23% 99,242 171,439,259
2024-06-11 17.02 17.55 16.79 17.38 +1.22% 128,669 222,330,996
2024-06-07 17.53 17.8 16.92 17.17 -1.49% 117,286 201,531,946
2024-06-06 17.88 18.09 17.32 17.43 -2.95% 169,008 297,458,513
2024-06-05 18.37 18.75 17.96 17.96 -3.34% 139,847 255,956,778
2024-06-04 18.37 18.84 18 18.58 +1.64% 214,532 396,598,185
2024-06-03 17.99 18.69 17.84 18.28 +2.12% 156,477 286,523,999
2024-05-31 18.15 18.3 17.83 17.9 -1.16% 88,590 159,448,757
2024-05-30 18.3 18.4 18.06 18.11 -0.93% 97,454 177,386,849
2024-05-29 18.5 18.63 18.08 18.28 -1.14% 99,226 181,135,167
2024-05-28 18.6 18.99 18.42 18.49 -1.07% 122,992 229,940,280
2024-05-27 19.1 19.29 18.12 18.69 -1.48% 186,213 344,554,334
2024-05-24 18.99 19.39 18.94 18.97 -0.11% 140,904 269,393,867
2024-05-23 19.47 19.83 18.78 18.99 -5.48% 152,795 293,067,726
2024-05-22 21 21 19.7 20.09 -4.79% 239,715 481,911,367
2024-05-21 21.52 21.8 21 21.1 -2.45% 104,120 221,945,550
2024-05-20 20.11 21.69 20.05 21.63 +3.94% 214,590 452,901,447
2024-05-17 21.18 21.78 20.5 20.81 -1.75% 188,218 394,716,449
2024-05-16 21.19 21.56 21.01 21.18 -1.99% 180,652 382,971,230
2024-05-15 22.01 23.48 21.21 21.61 -5.22% 271,426 601,430,369
2024-05-14 20.79 23.46 20.6 22.8 +6.89% 320,315 716,421,998
2024-05-13 21.12 22 20.96 21.33 -3.05% 300,128 640,614,806
2024-05-10 21.93 24.05 21.35 22 +0.46% 297,741 663,270,882
2024-05-09 19.78 21.9 19.62 21.9 +9.99% 208,888 436,418,090
2024-05-08 19.51 20.45 19.3 19.91 +0.3% 153,322 305,199,320
2024-05-07 18.05 20.15 17.9 19.85 +8.12% 232,253 448,258,235
2024-05-06 17.15 18.42 17.15 18.36 +6.5% 204,662 369,290,013
2024-04-30 17.74 17.84 17.1 17.24 -0.17% 177,340 309,521,520
2024-04-29 16.16 17.27 16.16 17.27 +10% 218,398 370,221,959
2024-04-26 15.64 15.98 15.51 15.7 +0.77% 104,850 164,482,674
2024-04-25 16.2 16.21 15.53 15.58 -3.77% 116,051 182,406,799
2024-04-24 15.68 16.2 15.44 16.19 +1.44% 161,929 256,324,013
2024-04-23 15.18 16.19 15.18 15.96 +4.45% 231,390 366,916,275
2024-04-22 15.53 16.1 15.25 15.28 -3.29% 194,827 303,032,897
2024-04-19 15.01 16.18 14.86 15.8 +4.84% 364,624 566,771,887
2024-04-18 13.85 15.07 13.7 15.07 +10% 187,744 275,511,434
2024-04-17 12.65 13.7 12.65 13.7 +10.04% 133,205 178,453,412
2024-04-16 13.1 13.1 12.38 12.45 -4.96% 82,556 104,056,264
2024-04-15 13.27 13.33 12.72 13.1 -0.76% 57,229 74,704,614
2024-04-12 13.54 13.66 13.17 13.2 -2.65% 50,871 67,968,641
2024-04-11 13.17 13.89 13.07 13.56 +1.88% 71,890 96,859,359
2024-04-10 13.63 13.75 13.18 13.31 -2.28% 54,797 73,398,002
2024-04-09 13.5 13.67 13.4 13.62 +0.89% 43,826 59,317,660
2024-04-08 13.4 13.7 13.4 13.5 +0.07% 70,730 95,854,655
2024-04-03 13.88 13.88 13.35 13.49 -3.3% 78,347 106,267,375
2024-04-02 14.3 14.32 13.88 13.95 -2.65% 93,114 130,771,297
2024-04-01 14.17 14.63 14 14.33 +3.69% 165,162 236,294,776
2024-03-29 13 14.09 12.86 13.82 +6.14% 147,459 200,411,047
2024-03-28 12.7 13.22 12.7 13.02 +2.28% 58,104 75,522,828
2024-03-27 13.26 13.5 12.72 12.73 -4.79% 80,090 104,567,491
2024-03-26 13.07 13.43 13.01 13.37 +2.3% 76,514 101,257,538
2024-03-25 12.97 13.5 12.93 13.07 0% 97,826 129,573,347
2024-03-22 13.5 13.52 13.05 13.07 -3.47% 103,501 136,629,859
2024-03-21 13.53 13.72 13.36 13.54 -0.07% 66,556 90,017,632
2024-03-20 13.44 13.6 13.36 13.55 +0.74% 66,127 89,143,555
2024-03-19 13.56 13.73 13.38 13.45 -0.88% 75,661 102,231,787
2024-03-18 13.65 13.76 13.41 13.57 +0.15% 80,664 109,312,556
2024-03-15 13.41 13.58 13.22 13.55 +0.74% 85,965 115,154,123
2024-03-14 14 14.15 13.33 13.45 -4.41% 136,923 187,117,275
2024-03-13 14.19 14.33 13.98 14.07 -0.5% 108,232 152,931,436
2024-03-12 14.2 14.35 13.68 14.14 +0.5% 202,422 283,052,468
2024-03-11 13.24 14.07 13.13 14.07 +10.01% 284,897 393,658,139
2024-03-08 11.86 12.91 11.86 12.79 +6.85% 158,761 197,214,093
2024-03-07 12.07 12.35 11.94 11.97 -0.42% 66,508 80,681,104
2024-03-06 11.74 12.11 11.66 12.02 +1.86% 67,277 80,199,668
2024-03-05 11.8 11.97 11.62 11.8 -0.76% 50,703 59,796,129
2024-03-04 12.01 12.01 11.6 11.89 -0.83% 58,938 69,530,787
2024-03-01 11.88 12.09 11.83 11.99 +1.01% 64,459 77,031,457
2024-02-29 11.39 11.87 11.2 11.87 +4.12% 76,994 89,859,213
2024-02-28 12.25 12.27 11.39 11.4 -6.48% 115,691 137,394,024
2024-02-27 11.6 12.19 11.53 12.19 +5.72% 92,924 110,848,826
2024-02-26 11.31 11.71 11.27 11.53 +1.59% 68,409 78,662,618
2024-02-23 11.15 11.38 11.01 11.35 +1.79% 66,805 74,811,484
2024-02-22 10.99 11.19 10.9 11.15 +0.81% 52,466 58,145,243
2024-02-21 10.72 11.38 10.61 11.06 +2.88% 104,806 116,385,550
2024-02-20 10.81 10.83 10.56 10.75 -1.56% 61,922 66,296,835
2024-02-19 11.06 11.35 10.8 10.92 +0.55% 87,819 96,454,148
2024-02-08 10.33 11.21 10.22 10.86 +5.13% 112,629 122,975,845
2024-02-07 9.78 10.55 9.75 10.33 +5.41% 126,439 129,360,012
2024-02-06 8.97 9.82 8.71 9.8 +9.74% 111,392 103,987,185
2024-02-05 9.3 9.4 8.45 8.93 -4.59% 109,169 97,495,049
2024-02-02 9.85 9.99 9.05 9.36 -5.17% 75,250 71,411,879
2024-02-01 10.01 10.18 9.77 9.87 -1.99% 58,594 58,222,540
2024-01-31 10.42 10.6 9.99 10.07 -4.19% 68,178 69,628,750
2024-01-30 10.72 11.01 10.5 10.51 -2.78% 41,744 44,792,903
2024-01-29 11.3 11.39 10.8 10.81 -3.91% 51,753 56,898,585
2024-01-26 11.4 11.54 11.22 11.25 -1.57% 48,146 54,789,575
2024-01-25 11.13 11.44 11.02 11.43 +2.33% 53,201 60,114,874
2024-01-24 10.96 11.19 10.67 11.17 +1.45% 47,346 51,955,026
2024-01-23 10.8 11.08 10.66 11.01 +1.29% 57,320 62,544,583
2024-01-22 11.58 11.58 10.81 10.87 -6.13% 54,607 61,221,058
2024-01-19 11.61 11.82 11.55 11.58 -0.34% 44,094 51,456,367
2024-01-18 11.68 11.7 11.24 11.62 -0.77% 53,506 61,366,804
2024-01-17 12.02 12.09 11.71 11.71 -2.58% 36,857 43,964,200
2024-01-16 12.03 12.09 11.79 12.02 +0.42% 34,738 41,485,956
2024-01-15 11.98 12.08 11.83 11.97 -0.58% 30,927 36,975,221
2024-01-12 12.11 12.27 12.03 12.04 -0.41% 32,910 39,987,780
2024-01-11 11.75 12.15 11.63 12.09 +2.98% 51,564 61,552,547
2024-01-10 11.77 11.9 11.56 11.74 -0.42% 28,569 33,527,218
2024-01-09 11.58 11.97 11.58 11.79 +1.64% 41,417 48,750,763
2024-01-08 12.11 12.12 11.59 11.6 -3.73% 42,838 50,423,849
2024-01-05 12.28 12.43 11.99 12.05 -1.87% 37,007 45,180,291
2024-01-04 12.32 12.39 12.18 12.28 -0.32% 26,319 32,221,242
2024-01-03 12.5 12.51 12.2 12.32 -1.75% 35,893 44,243,842
2024-01-02 12.47 12.73 12.46 12.54 +0.56% 43,838 55,336,565

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

чВ╝чЯ│шИкчй║ 000697

近半年

цВжш╛╛цКХш╡Д 600805

2024年一季度

шИкц░СшВбф╗╜ 600987

2024年至今

хБещ║╛ф┐бцБп 605186

2022-2023两年

хЕЖцЧечзСцКА 300333

近三个月

хдкх╣│ц┤Л 601099

2024年一季度

х╖НхНОцЦ░цЭР 603310

2024年至今

цШншбНцЦ░шНп 603127

近半年

ф╕Йф║║шбМ 605168

近期数据

щАЪчиЛцОзшВб 000419

近期数据

热门概念板块

元宇宙
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
芯片

хглхЕ░х╛о (600460)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
区块链
半导体
生物医药

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