ф╣Эщ╝ОцКХш╡Д 600053

数据更新至:

添加到对比分析

13.17 -0.38%

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

13.17
-0.38% -0.05
13.22
开盘价
13.23
最高价
13.01
最低价
17,058
成交量
数据更新至: 2025-03-25

技术指标

13.24
MA5 (5日均线)
13.41
MA10 (10日均线)
13.54
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 13.22 13.23 13.01 13.17 -0.38% 17,058 22,358,354
2025-03-24 13.11 13.25 12.87 13.22 +0.84% 49,467 64,566,491
2025-03-21 13.2 13.34 13.02 13.11 -1.28% 44,261 58,236,508
2025-03-20 13.45 13.5 13.23 13.28 -0.9% 55,254 73,647,798
2025-03-19 13.42 13.57 13.35 13.4 -0.67% 55,779 74,969,407
2025-03-18 13.39 13.54 13.3 13.49 +0.45% 65,673 87,986,078
2025-03-17 13.18 13.5 13.18 13.43 -3.1% 103,177 137,685,659
2025-03-14 13.43 14.07 13.43 13.86 +2.82% 89,038 123,092,117
2025-03-13 13.51 13.71 13.35 13.48 -1.17% 38,691 52,196,860
2025-03-12 13.68 13.88 13.55 13.64 0% 52,980 72,635,839
2025-03-11 13.44 13.64 13.4 13.64 0% 33,438 45,251,069
2025-03-10 13.77 13.8 13.57 13.64 -1.66% 54,742 74,715,277
2025-03-07 14.3 14.39 13.8 13.87 -5.45% 133,137 186,300,814
2025-03-06 13.81 14.96 13.81 14.67 +5.62% 173,889 251,334,973
2025-03-05 13.49 14.2 13.15 13.89 +2.97% 115,679 158,898,226
2025-03-04 13.07 13.52 13.07 13.49 +2.35% 33,220 44,329,492
2025-03-03 13.24 13.35 13.11 13.18 +0.61% 31,211 41,313,809
2025-02-28 13.5 13.69 13 13.1 -3.39% 41,525 55,355,830
2025-02-27 13.68 13.77 13.32 13.56 -0.8% 45,643 61,801,552
2025-02-26 13.58 13.67 13.45 13.67 +1.33% 42,527 57,596,937
2025-02-25 13.5 13.62 13.42 13.49 -1.1% 33,474 45,252,332
2025-02-24 13.74 13.86 13.5 13.64 -1.66% 47,696 65,234,259
2025-02-21 13.92 14.04 13.68 13.87 -0.93% 54,668 75,672,395
2025-02-20 13.79 14.1 13.55 14 +2.87% 77,167 107,148,419
2025-02-19 13.45 13.61 13.34 13.61 +1.95% 32,644 44,091,931
2025-02-18 13.8 13.85 13.3 13.35 -2.84% 60,731 82,653,207
2025-02-17 13.79 13.95 13.62 13.74 0% 53,953 74,497,551
2025-02-14 13.61 14.05 13.5 13.74 +0.37% 67,448 92,578,633
2025-02-13 13.88 13.93 13.52 13.69 -1.23% 44,014 60,391,478
2025-02-12 13.72 13.86 13.59 13.86 +0.73% 45,579 62,533,282
2025-02-11 14.06 14.14 13.63 13.76 -2.13% 46,725 64,310,089
2025-02-10 13.66 14.15 13.6 14.06 +2.63% 69,319 96,697,378
2025-02-07 13.4 13.94 13.33 13.7 +2.24% 79,470 108,730,214
2025-02-06 13.25 13.47 13.09 13.4 +0.9% 55,484 73,889,215
2025-02-05 12.99 13.59 12.99 13.28 +3.11% 85,530 113,992,268
2025-01-27 12.81 13.95 12.81 12.88 +0.16% 96,855 128,174,723
2025-01-24 13.39 13.48 12.86 12.86 -10.01% 135,698 175,756,607
2025-01-23 14.7 15.11 14.26 14.29 -0.76% 103,385 152,452,763
2025-01-22 14.2 14.69 14 14.4 +1.55% 70,512 101,248,469
2025-01-21 14.66 14.69 14.05 14.18 -2.61% 68,005 96,863,490
2025-01-20 14.5 14.8 14.44 14.56 +0.34% 69,897 102,122,008
2025-01-17 14.8 15.03 14.51 14.51 -3.84% 94,386 138,943,535
2025-01-16 14.67 15.2 14.51 15.09 +2.72% 145,779 216,326,564
2025-01-15 14.99 15.17 14.63 14.69 -3.67% 131,735 194,928,429
2025-01-14 14.8 15.4 14.66 15.25 +1.13% 196,679 295,237,009
2025-01-13 14.06 15.67 14.01 15.08 +3.01% 221,142 329,889,244
2025-01-10 13.3 14.64 13.21 14.64 +9.99% 131,152 186,985,136
2025-01-09 13.21 13.54 13.21 13.31 -0.37% 38,106 50,972,464
2025-01-08 13.25 13.46 12.9 13.36 -1.55% 67,504 89,075,561
2025-01-07 12.81 13.99 12.8 13.57 +5.93% 76,183 101,558,369
2025-01-06 12.9 13.02 12.51 12.81 -0.93% 31,804 40,710,919
2025-01-03 13.52 13.6 12.85 12.93 -4.08% 43,418 57,008,267
2025-01-02 13.86 13.99 13.32 13.48 -2.81% 37,106 50,821,999
2024-12-31 14.56 14.7 13.8 13.87 -4.74% 48,446 68,461,480
2024-12-30 14.5 14.73 14.28 14.56 -0.48% 34,851 50,484,835
2024-12-27 14.38 14.85 14.38 14.63 +1.53% 33,694 49,422,852
2024-12-26 14.35 14.55 14.34 14.41 -0.07% 29,098 42,037,348
2024-12-25 14.99 15 14.33 14.42 -3.87% 42,628 61,853,483
2024-12-24 14.8 15.01 14.61 15 +1.97% 33,115 49,042,080
2024-12-23 15.25 15.29 14.66 14.71 -3.73% 50,329 75,027,751
2024-12-20 15.3 15.43 15.2 15.28 -0.13% 36,208 55,460,644
2024-12-19 15.11 15.36 15.03 15.3 -0.39% 31,434 47,806,826
2024-12-18 15.26 15.5 15.05 15.36 +0.85% 32,419 49,681,452
2024-12-17 15.85 15.96 15.16 15.23 -4.87% 63,194 97,565,744
2024-12-16 15.98 16.55 15.79 16.01 +0.19% 65,142 104,791,093
2024-12-13 16.33 16.41 15.95 15.98 -3.33% 57,229 92,229,388
2024-12-12 16.37 16.67 16.16 16.53 +1.41% 65,941 108,126,233
2024-12-11 16.19 16.45 16.19 16.3 0% 51,856 84,624,869
2024-12-10 17.18 17.25 16.25 16.3 -0.37% 89,561 149,105,109
2024-12-09 16.57 16.69 16.08 16.36 -1.33% 60,370 98,752,510
2024-12-06 16.53 16.8 16.29 16.58 -0.48% 70,492 116,864,781
2024-12-05 16.12 16.7 16.11 16.66 +2.52% 73,927 122,140,931
2024-12-04 16.58 16.75 16.15 16.25 -2.75% 74,143 121,895,920
2024-12-03 16.82 17.15 16.59 16.71 +0.36% 128,363 215,892,803
2024-12-02 16 16.85 15.96 16.65 +2.46% 105,700 175,169,862
2024-11-29 16.23 16.55 15.7 16.25 -0.25% 107,057 172,825,683
2024-11-28 16.45 16.63 16.08 16.29 -1.03% 125,614 204,947,332
2024-11-27 15.75 16.63 15.73 16.46 +3.59% 180,600 293,069,652
2024-11-26 15.14 16.69 15.1 15.89 +4.75% 200,896 324,786,544
2024-11-25 14.98 15.17 14.6 15.17 +2.36% 52,233 77,912,592
2024-11-22 15.7 15.7 14.81 14.82 -4.76% 58,660 89,809,409
2024-11-21 15.6 15.76 15.33 15.56 -0.38% 45,507 70,652,453
2024-11-20 15.44 15.7 15.3 15.62 +0.58% 48,853 75,936,128
2024-11-19 15.28 15.55 15.07 15.53 +3.05% 55,738 85,150,963
2024-11-18 15.81 15.98 14.98 15.07 -4.26% 69,579 106,060,767
2024-11-15 16.16 16.68 15.68 15.74 -3.44% 75,213 122,128,105
2024-11-14 16.68 16.76 16.28 16.3 -2.8% 56,261 92,912,775
2024-11-13 16.59 17.01 16.47 16.77 -0.53% 72,828 121,558,074
2024-11-12 17.49 17.64 16.6 16.86 -2.49% 99,230 169,787,003
2024-11-11 17.14 17.39 16.76 17.29 +0.82% 117,147 199,592,405
2024-11-08 17.98 18.2 16.97 17.15 -0.81% 203,608 357,789,251
2024-11-07 16.1 17.29 15.9 17.29 +6.4% 176,461 297,378,530
2024-11-06 16.42 16.76 16.15 16.25 -0.55% 124,115 204,263,519
2024-11-05 15.68 16.49 15.62 16.34 +4.48% 123,468 200,841,347
2024-11-04 15.01 15.7 15.01 15.64 +3.17% 80,139 123,727,904
2024-11-01 16.2 16.22 15.11 15.16 -7.33% 120,159 185,872,035
2024-10-31 15.8 16.65 15.68 16.36 +2.83% 130,720 214,171,699
2024-10-30 16.13 16.21 15.7 15.91 -1.36% 89,910 143,214,719
2024-10-29 17 17 16.06 16.13 -6.06% 162,736 268,771,629
2024-10-28 16.89 17.37 16.21 17.17 +4.31% 207,826 349,402,040
2024-10-25 16.41 16.8 16.01 16.46 +5.11% 205,801 338,017,296
2024-10-24 15.47 15.75 15.42 15.66 +0.51% 65,205 101,945,108
2024-10-23 15.76 16.06 15.48 15.58 -1.27% 90,508 142,826,187
2024-10-22 16 16.19 15.63 15.78 -2.53% 99,371 157,547,521
2024-10-21 15.57 16.37 15.46 16.19 +2.79% 155,605 247,355,227
2024-10-18 15.02 16.15 15 15.75 +3.62% 144,758 225,664,193
2024-10-17 15.16 15.57 15.05 15.2 +1.33% 102,904 157,839,956
2024-10-16 14.85 15.32 14.84 15 -1.12% 75,329 113,506,384
2024-10-15 15.63 15.88 15.15 15.17 -3.99% 110,771 171,492,340
2024-10-14 15.19 15.8 15.07 15.8 +6.11% 124,617 192,767,225
2024-10-11 15.18 15.53 14.75 14.89 -3.94% 99,486 150,119,981
2024-10-10 16.05 16.86 15.39 15.5 -9.14% 159,902 253,541,769
2024-10-09 18 18 17.06 17.06 -9.97% 173,099 300,163,671
2024-10-08 18.95 18.95 17.3 18.95 +9.98% 354,025 657,227,125
2024-09-30 17.2 17.42 15.89 17.23 +8.78% 345,382 578,845,150
2024-09-27 15.43 16.02 14.8 15.84 +3.39% 221,998 341,712,637
2024-09-26 14 15.5 13.99 15.32 +4.08% 266,068 397,303,575
2024-09-25 15.37 16.09 14.71 14.72 +0.62% 387,826 604,093,588
2024-09-24 13.76 14.63 13.3 14.63 +10% 278,030 388,462,377
2024-09-23 13.08 13.41 12.48 13.3 -4.11% 195,231 254,808,378
2024-09-20 13.07 14.5 13.03 13.87 +4.84% 287,147 391,062,040
2024-09-19 13.99 14.3 13.16 13.23 +1.77% 295,251 409,180,021
2024-09-18 11.74 13 11.7 13 +9.98% 94,110 117,416,421
2024-09-13 11.58 12.26 11.58 11.82 +1.98% 61,085 72,943,583
2024-09-12 11.61 11.83 11.58 11.59 -1.28% 17,015 19,894,202
2024-09-11 11.67 11.83 11.65 11.74 -0.93% 16,153 18,955,067
2024-09-10 11.8 11.96 11.56 11.85 0% 23,093 27,098,221
2024-09-09 11.82 12.03 11.61 11.85 +0.08% 25,154 29,773,885
2024-09-06 11.97 12.27 11.83 11.84 -0.75% 37,592 45,304,119
2024-09-05 11.65 11.93 11.65 11.93 +2.49% 26,131 30,943,069
2024-09-04 11.61 11.79 11.61 11.64 -0.6% 19,446 22,754,074
2024-09-03 11.64 11.79 11.6 11.71 +0.6% 19,743 23,077,201
2024-09-02 11.8 11.91 11.62 11.64 -1.77% 29,262 34,359,831
2024-08-30 11.42 12.18 11.39 11.85 +3.86% 49,759 59,081,444
2024-08-29 11.3 11.52 11.16 11.41 +1.78% 28,912 32,935,313
2024-08-28 11.51 11.8 11.13 11.21 -3.94% 41,750 47,596,679
2024-08-27 11.8 11.95 11.64 11.67 -1.93% 18,202 21,386,563
2024-08-26 11.74 12 11.56 11.9 +1.36% 22,576 26,711,216
2024-08-23 11.72 11.84 11.51 11.74 +0.17% 29,100 33,945,891
2024-08-22 12 12.15 11.7 11.72 -2.74% 31,106 37,150,304
2024-08-21 12.13 12.2 12.01 12.05 -0.58% 18,188 21,990,837
2024-08-20 12.34 12.34 12.08 12.12 -1.86% 25,080 30,469,563
2024-08-19 12.18 12.51 12.1 12.35 +0.57% 28,480 35,110,332
2024-08-16 12.63 12.8 12.27 12.28 -3.61% 43,429 54,101,136
2024-08-15 12.47 12.87 12.42 12.74 +2.17% 45,853 58,204,704
2024-08-14 12.52 12.68 12.47 12.47 -0.87% 23,422 29,464,096
2024-08-13 12.36 12.6 12.29 12.58 +0.8% 24,376 30,296,831
2024-08-12 12.59 12.7 12.39 12.48 -1.58% 27,964 34,944,347
2024-08-09 12.8 13.03 12.68 12.68 -1.55% 36,865 47,263,222
2024-08-08 12.86 13.05 12.63 12.88 +0.16% 44,474 57,176,920
2024-08-07 12.93 13.05 12.78 12.86 -0.85% 30,874 39,868,661
2024-08-06 13.01 13.1 12.75 12.97 +0.93% 44,313 57,058,380
2024-08-05 13.05 13.28 12.82 12.85 -1.53% 51,967 67,657,316
2024-08-02 13.34 13.58 13.03 13.05 -2.25% 53,334 70,733,622
2024-08-01 13.57 13.67 13.32 13.35 -2.2% 84,548 113,662,528
2024-07-31 12.75 13.92 12.75 13.65 +6.56% 125,193 168,890,468
2024-07-30 12.45 12.92 12.42 12.81 +1.67% 56,255 71,930,714
2024-07-29 12.45 12.65 12.37 12.6 +0.4% 45,204 56,710,497
2024-07-26 12.4 12.76 12.3 12.55 +1.21% 54,805 68,869,662
2024-07-25 12.07 12.56 12.02 12.4 +2.73% 57,275 70,974,767
2024-07-24 12.34 12.35 12.05 12.07 -2.03% 38,716 47,158,654
2024-07-23 12.36 12.74 12.3 12.32 -1.36% 57,551 72,149,581
2024-07-22 12.38 12.54 12.23 12.49 +1.3% 48,368 60,050,429
2024-07-19 11.99 12.46 11.99 12.33 +1.07% 46,522 56,985,573
2024-07-18 12 12.22 11.76 12.2 -0.49% 58,620 70,131,142
2024-07-17 12 12.59 12 12.26 +1.41% 80,789 99,386,725
2024-07-16 12.1 12.16 11.91 12.09 -0.08% 29,509 35,500,653
2024-07-15 12.27 12.27 11.86 12.1 -1.22% 33,043 39,899,438
2024-07-12 12.4 12.6 12.25 12.25 -1.37% 46,870 58,061,146
2024-07-11 12.11 12.5 12.11 12.42 +3.16% 79,497 98,023,889
2024-07-10 12.77 12.77 12.02 12.04 -8.51% 128,812 157,467,234
2024-07-09 12.91 13.17 12.48 13.16 +1.86% 71,512 92,568,837
2024-07-08 13.35 13.37 12.86 12.92 -3.44% 64,779 84,256,148
2024-07-05 13 13.92 12.73 13.38 +1.9% 108,705 145,642,972
2024-07-04 13.74 13.79 13.05 13.13 -3.81% 77,375 102,787,983
2024-07-03 13.83 13.92 13.62 13.65 -1.94% 73,171 100,580,482
2024-07-02 14.1 14.36 13.86 13.92 -1.9% 120,576 169,613,357
2024-07-01 13.98 14.37 13.69 14.19 +2.31% 161,652 227,165,616
2024-06-28 13.8 14.79 13.69 13.87 -1.35% 232,393 331,265,803
2024-06-27 13 14.06 12.63 14.06 +10.02% 130,236 175,638,289
2024-06-26 12.47 12.79 12.27 12.78 +2.4% 38,601 48,517,866
2024-06-25 12.48 12.6 12.25 12.48 0% 35,648 44,363,288
2024-06-24 12.76 12.82 12.44 12.48 -3.11% 48,264 60,733,147
2024-06-21 12.72 13.28 12.61 12.88 -0.16% 60,326 78,360,252
2024-06-20 13.8 13.84 12.89 12.9 -2.79% 93,917 124,475,659
2024-06-19 13.53 13.8 13.25 13.27 -2.93% 59,601 80,305,925
2024-06-18 13.39 13.81 13.37 13.67 +2.86% 80,211 109,232,212
2024-06-17 13.25 13.4 13.09 13.29 -1.26% 43,229 57,415,767
2024-06-14 12.75 13.49 12.75 13.46 +4.02% 90,576 120,010,347
2024-06-13 13.29 13.38 12.89 12.94 -2.63% 64,999 85,123,448
2024-06-12 13.29 13.5 13.2 13.29 0% 55,043 73,545,621
2024-06-11 13.4 13.54 12.74 13.29 -2.99% 59,362 78,564,711
2024-06-07 13.14 13.82 13.14 13.7 +4.58% 64,563 87,762,582
2024-06-06 13.68 13.85 12.98 13.1 -4.59% 60,886 80,770,402
2024-06-05 13.71 14.06 13.7 13.73 -1.72% 32,305 44,717,587
2024-06-04 13.79 14.1 13.6 13.97 +0.65% 50,575 69,981,213
2024-06-03 14.2 14.31 13.81 13.88 -2.18% 32,566 45,496,577
2024-05-31 14.04 14.41 14.04 14.19 +1.07% 35,026 49,659,353
2024-05-30 13.99 14.08 13.63 14.04 +0.5% 32,231 45,098,998
2024-05-29 14.1 14.31 13.89 13.97 -1.27% 39,667 55,813,182
2024-05-28 14.25 14.36 14.08 14.15 -1.53% 32,791 46,535,934
2024-05-27 14.39 14.59 14.12 14.37 -0.35% 46,330 66,337,832
2024-05-24 15 15.01 14.41 14.42 -5.75% 90,782 132,849,655
2024-05-23 15.14 15.78 14.7 15.3 +1.12% 111,915 170,258,906
2024-05-22 14.94 15.39 14.75 15.13 +2.02% 72,326 109,719,332
2024-05-21 15.12 15.21 14.79 14.83 -1.85% 33,444 49,851,078
2024-05-20 15.19 15.43 15.1 15.11 -0.13% 55,366 84,400,386
2024-05-17 14.91 15.15 14.75 15.13 +1.27% 42,850 64,115,523
2024-05-16 14.69 15.09 14.69 14.94 +1.7% 39,839 59,518,097
2024-05-15 15.13 15.18 14.68 14.69 -2.65% 45,149 66,892,357
2024-05-14 14.94 15.14 14.91 15.09 +1% 34,638 52,028,011
2024-05-13 15.34 15.34 14.82 14.94 -2.92% 58,736 88,217,382
2024-05-10 15.43 15.5 15.06 15.39 +0.59% 62,675 96,000,320
2024-05-09 15.17 15.48 15.1 15.3 +0.66% 43,952 67,400,701
2024-05-08 15.64 15.64 15.17 15.2 -3.74% 65,048 99,968,723
2024-05-07 15.62 16.07 15.35 15.79 +0.32% 112,347 175,643,381
2024-05-06 15.97 16.19 15.6 15.74 +1.16% 108,327 171,152,644
2024-04-30 15.43 16.29 15.35 15.56 +2.17% 140,877 222,002,135
2024-04-29 14.78 15.51 14.71 15.23 +2.01% 117,232 178,139,829
2024-04-26 14.21 15.18 14.1 14.93 +6.72% 137,738 201,262,914
2024-04-25 13.92 14.11 13.85 13.99 -0.14% 43,291 60,639,058
2024-04-24 14.01 14.13 13.87 14.01 +0.07% 48,365 67,562,738
2024-04-23 14.1 14.3 13.99 14 -0.21% 46,936 66,332,169
2024-04-22 14.06 14.32 13.75 14.03 +0.43% 49,758 69,969,025
2024-04-19 14.2 14.29 13.89 13.97 -2.31% 60,428 84,912,527
2024-04-18 14.54 14.65 13.8 14.3 +0.35% 104,235 149,029,089
2024-04-17 13.15 14.39 13.15 14.25 +6.82% 97,641 137,930,066
2024-04-16 14.32 14.59 13.34 13.34 -9.99% 137,585 189,397,941
2024-04-15 16.16 16.65 14.82 14.82 -10.02% 131,293 203,676,114
2024-04-12 16.45 16.92 16.35 16.47 -1.32% 85,040 140,806,612
2024-04-11 16.51 17.1 16.3 16.69 -0.95% 111,228 185,445,066
2024-04-10 16.05 17.14 15.92 16.85 +3.95% 169,513 281,763,062
2024-04-09 15.63 16.35 15.49 16.21 +4.38% 113,709 182,333,678
2024-04-08 15.51 15.87 15.43 15.53 -0.13% 55,162 86,378,284
2024-04-03 15.9 16.1 15.55 15.55 -2.57% 58,148 91,640,200
2024-04-02 16.45 16.46 15.88 15.96 -2.86% 75,962 122,129,006
2024-04-01 16.15 16.45 16.11 16.43 +2.69% 81,006 132,131,353
2024-03-29 15.92 16.1 15.66 16 +0.5% 71,941 114,523,299
2024-03-28 15.49 16.12 15.45 15.92 +2.51% 96,779 153,664,284
2024-03-27 16.73 16.75 15.5 15.53 -7.67% 121,460 192,818,837
2024-03-26 16.4 16.82 16.16 16.82 +0.3% 98,836 163,278,685
2024-03-25 18.05 18.14 16.77 16.77 -9.98% 176,126 303,141,693
2024-03-22 18.35 19.1 17.96 18.63 +0.98% 185,967 347,882,442
2024-03-21 18.41 18.87 18.4 18.45 -1.07% 109,627 203,957,236
2024-03-20 18.7 18.92 18.36 18.65 -0.53% 137,799 257,056,133
2024-03-19 18.8 19.16 18.74 18.75 -2.95% 167,575 316,412,854
2024-03-18 17.88 19.86 17.65 19.32 +6.56% 303,820 570,681,800
2024-03-15 18.36 18.46 17.5 18.13 -4.07% 232,897 416,338,359
2024-03-14 19.43 20.17 18.83 18.9 +3.05% 413,441 803,412,060
2024-03-13 17.34 18.4 17.23 18.34 +4.62% 271,920 490,696,655
2024-03-12 17.46 17.7 17.16 17.53 -0.4% 163,700 284,758,567
2024-03-11 16.88 17.63 16.88 17.6 +4.76% 176,545 305,883,885
2024-03-08 16.45 16.86 16.16 16.8 +2.25% 140,061 233,013,684
2024-03-07 17.11 17.4 16.41 16.43 -5.52% 216,223 363,744,637
2024-03-06 17.7 18.2 17.36 17.39 -3.39% 177,697 314,080,077
2024-03-05 17.31 18.6 17.24 18 +2.68% 264,383 477,095,150
2024-03-04 17.99 18.1 17.19 17.53 -3.2% 255,153 446,416,018
2024-03-01 19.1 19.99 17.87 18.11 -8.72% 381,145 719,110,749
2024-02-29 17.28 19.84 17.01 19.84 +9.98% 414,112 760,908,421
2024-02-28 16.58 18.04 16.56 18.04 +10% 440,420 764,081,683
2024-02-27 15.91 16.4 15.64 16.4 +2.95% 232,801 374,540,208
2024-02-26 15.97 16.4 15.8 15.93 -1.97% 221,314 355,558,189
2024-02-23 15.76 16.61 15.55 16.25 +2.39% 304,126 487,811,661
2024-02-22 14.72 15.99 14.72 15.87 +4.48% 336,671 519,253,695
2024-02-21 15.1 16.4 14.89 15.19 +1.88% 431,813 676,923,548
2024-02-20 13.45 14.91 13.31 14.91 +10.04% 240,832 339,557,093
2024-02-19 12.95 13.79 12.68 13.55 +3.28% 252,616 337,229,282
2024-02-08 12.61 13.47 12.36 13.12 -0.15% 247,681 319,792,253
2024-02-07 12.43 13.79 12.05 13.14 +2.98% 306,772 394,943,939
2024-02-06 12.28 13.55 11.95 12.76 -3.92% 275,855 342,035,974
2024-02-05 14.13 14.19 13.28 13.28 -10.03% 210,954 282,867,408
2024-02-02 15.51 15.79 14.4 14.76 -7.75% 369,385 551,366,249
2024-02-01 15.2 16.87 15.2 16 -5.16% 401,370 629,931,816
2024-01-31 16.87 16.87 16.87 16.87 -9.98% 25,047 42,254,289
2024-01-30 18.74 18.74 18.74 18.74 -9.99% 15,738 29,493,012
2024-01-29 25 25.44 20.82 20.82 -9.99% 473,226 1,111,850,811
2024-01-26 22.05 23.13 22 23.13 +9.99% 227,722 520,269,165
2024-01-25 21.03 21.03 20.21 21.03 +9.99% 172,689 360,985,295
2024-01-24 17.95 19.12 17.04 19.12 +10.01% 325,971 593,264,254
2024-01-23 15.36 17.38 14.98 17.38 +10% 253,536 407,852,373
2024-01-22 14.85 16.4 14.72 15.8 +5.61% 282,091 438,730,320
2024-01-19 15.01 15.19 14.58 14.96 -4.83% 196,598 291,721,806
2024-01-18 14.97 16.28 14.43 15.72 +5.01% 312,811 480,939,843
2024-01-17 13.63 14.97 13.51 14.97 +9.99% 140,178 205,583,671
2024-01-16 13.68 13.68 13.33 13.61 +0.15% 25,389 34,252,351
2024-01-15 13.51 13.68 13.45 13.59 +0.22% 16,968 23,047,651
2024-01-12 13.63 13.78 13.56 13.56 -1.31% 19,061 26,046,058
2024-01-11 13.53 13.85 13.52 13.74 +1.48% 33,237 45,432,652
2024-01-10 13.62 13.68 13.44 13.54 -0.29% 29,492 40,002,586
2024-01-09 13.63 13.76 13.43 13.58 -0.51% 38,297 52,001,387
2024-01-08 13.66 13.95 13.62 13.65 -0.15% 48,858 67,357,802
2024-01-05 14.08 14.08 13.62 13.67 -2.15% 47,838 65,908,027
2024-01-04 14.26 14.26 13.85 13.97 -1.96% 64,633 90,532,835
2024-01-03 14.12 14.45 14.1 14.25 +0.56% 80,248 114,351,828
2024-01-02 14.06 14.21 13.99 14.17 +0.28% 45,568 64,392,589

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

ф║║ц░СхРМц│░ 600829

2024年至今

ц╡Щц▒Ящ╗ОцШО 603048

近半年

хЗпцЩочФЯчЙй 300639

2024年一季度

ц▓Гх░Фх╛╖ 688028

2022-2023两年

хпТцнжч║к-U 688256

近三个月

хНОш░КщЫЖхЫв 600623

2022-2023两年

ф╕нх╗║чОпшГ╜ 300425

近三个月

хНЧх▒▒щУЭф╕Ъ 600219

2022-2023两年

шИкхоЗх╛о 300053

近三个月

ф║║ц░Сч╜С 603000

2024年至今

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
元宇宙
储能电池

цМпхНОчзСцКА (000733)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
AI人工智能
军工

шИкхПСхКихКЫ (600893)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
光伏产业

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