ц╡Щц▒Яф╕ЬцЧе 600113

数据更新至:

添加到对比分析

13.27 +0.23%

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

13.27
+0.23% +0.03
13.32
开盘价
13.32
最高价
13.13
最低价
11,249
成交量
数据更新至: 2025-03-25

技术指标

13.39
MA5 (5日均线)
13.45
MA10 (10日均线)
13.19
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 13.32 13.32 13.13 13.27 +0.23% 11,249 14,847,657
2025-03-24 13.33 13.44 12.98 13.24 -0.3% 25,843 34,120,496
2025-03-21 13.59 13.6 13.26 13.28 -2.21% 29,184 39,066,252
2025-03-20 13.59 13.69 13.54 13.58 -0.15% 24,980 33,992,666
2025-03-19 13.52 13.72 13.51 13.6 +0.15% 21,158 28,793,178
2025-03-18 13.71 13.79 13.5 13.58 -0.88% 23,324 31,647,763
2025-03-17 13.74 13.8 13.5 13.7 +1.26% 39,629 54,200,332
2025-03-14 13.31 13.65 13.29 13.53 +1.65% 36,274 49,085,192
2025-03-13 13.24 13.41 13.16 13.31 -0.37% 26,036 34,471,653
2025-03-12 13.25 13.4 13.25 13.36 +0.83% 27,207 36,268,796
2025-03-11 13.19 13.26 13 13.25 +0.61% 28,910 38,033,863
2025-03-10 13.09 13.2 12.99 13.17 0% 27,734 36,317,703
2025-03-07 13.37 13.37 13.05 13.17 -1.5% 28,490 37,652,148
2025-03-06 13 13.4 13 13.37 +2.45% 45,524 60,461,971
2025-03-05 13 13.07 12.71 13.05 +1.87% 37,563 48,571,977
2025-03-04 12.5 12.86 12.43 12.81 +1.91% 27,616 34,994,294
2025-03-03 12.46 12.66 12.46 12.57 +1.05% 24,161 30,389,544
2025-02-28 12.68 12.7 12.43 12.44 -2.35% 29,528 36,989,985
2025-02-27 12.85 12.91 12.66 12.74 -0.86% 31,079 39,688,385
2025-02-26 12.8 13.04 12.79 12.85 0% 24,660 31,827,005
2025-02-25 12.74 13.1 12.74 12.85 -0.16% 30,096 38,791,166
2025-02-24 12.99 12.99 12.68 12.87 -1.08% 37,924 48,783,835
2025-02-21 13.18 13.2 12.89 13.01 -1.14% 34,873 45,387,757
2025-02-20 13.2 13.48 12.99 13.16 +0.3% 36,456 48,071,847
2025-02-19 13.14 13.23 13.05 13.12 +0.15% 22,047 28,954,406
2025-02-18 13.6 13.6 13.07 13.1 -1.5% 29,655 39,135,237
2025-02-17 13.35 13.45 13.18 13.3 -0.37% 29,495 39,302,750
2025-02-14 13.59 13.68 13.12 13.35 -1.77% 48,023 64,139,265
2025-02-13 13.8 13.81 13.55 13.59 -1.59% 35,163 47,922,437
2025-02-12 13.77 14.06 13.73 13.81 +0.58% 52,313 72,480,247
2025-02-11 13.8 13.85 13.51 13.73 -0.22% 34,617 47,401,051
2025-02-10 13.69 13.8 13.48 13.76 +1.03% 47,944 65,716,598
2025-02-07 13.77 13.93 13.59 13.62 -0.8% 57,358 78,758,292
2025-02-06 13.53 13.97 13.5 13.73 -1.01% 46,764 64,279,117
2025-02-05 13.58 14.08 13.31 13.87 +4.68% 64,360 88,404,095
2025-01-27 14.26 14.26 13.21 13.25 +1.92% 55,170 74,522,003
2025-01-24 13 13.14 12.86 13 +0.15% 19,498 25,300,240
2025-01-23 13.1 13.29 12.98 12.98 -0.38% 25,153 32,988,039
2025-01-22 13.21 13.28 12.96 13.03 -1.14% 22,702 29,740,686
2025-01-21 13.19 13.38 13.12 13.18 -0.08% 24,496 32,340,167
2025-01-20 13.13 13.33 12.91 13.19 +1.07% 25,277 33,310,405
2025-01-17 13.1 13.18 12.88 13.05 -0.23% 20,360 26,565,482
2025-01-16 13.11 13.35 13.01 13.08 +0.38% 36,421 47,926,983
2025-01-15 12.75 13.11 12.66 13.03 +2.2% 35,131 45,475,708
2025-01-14 12.28 12.77 12.28 12.75 +3.91% 29,272 37,006,136
2025-01-13 12.08 12.31 11.76 12.27 +0.66% 30,229 36,498,239
2025-01-10 12.73 12.85 12.18 12.19 -4.32% 31,841 39,658,406
2025-01-09 12.67 13.02 12.5 12.74 +0.55% 26,361 33,724,672
2025-01-08 12.72 12.78 12.26 12.67 -0.16% 29,425 36,899,174
2025-01-07 12.49 12.69 12.18 12.69 +1.36% 33,080 41,450,797
2025-01-06 13.08 13.1 12.46 12.52 -4.28% 47,285 59,872,889
2025-01-03 13.66 13.75 12.97 13.08 -3.75% 65,666 87,057,426
2025-01-02 13.9 14.12 13.42 13.59 -2.37% 43,965 60,669,034
2024-12-31 14.15 14.22 13.9 13.92 -1.63% 47,931 67,307,516
2024-12-30 14.23 14.29 13.93 14.15 -0.14% 32,324 45,729,954
2024-12-27 14.09 14.58 13.96 14.17 +0.5% 40,414 57,671,778
2024-12-26 14.03 14.28 14 14.1 -0.56% 37,470 52,927,741
2024-12-25 14.01 14.29 13.24 14.18 +0.64% 98,927 136,222,222
2024-12-24 14.02 14.17 13.75 14.09 +0.5% 35,691 49,939,819
2024-12-23 14.71 14.99 13.9 14.02 -4.69% 74,520 107,277,052
2024-12-20 14.62 14.75 14.58 14.71 +0.89% 31,644 46,368,698
2024-12-19 14.75 14.86 14.4 14.58 -2.08% 41,107 60,161,749
2024-12-18 14.55 14.95 14.42 14.89 +1.85% 53,454 78,875,503
2024-12-17 14.57 14.78 14.18 14.62 -0.14% 89,047 129,045,461
2024-12-16 14.95 15.13 14.51 14.64 -2.33% 72,012 106,286,395
2024-12-13 14.9 15.1 14.6 14.99 +0.27% 65,899 97,890,714
2024-12-12 14.42 15.15 14.42 14.95 +3.68% 98,832 146,481,672
2024-12-11 14.14 14.6 14.1 14.42 +1.91% 61,452 88,256,572
2024-12-10 14.62 14.78 14.12 14.15 -0.77% 58,153 83,909,136
2024-12-09 14.2 14.33 13.98 14.26 -0.63% 60,347 85,069,774
2024-12-06 14.09 14.37 14.03 14.35 +1.85% 48,921 69,525,531
2024-12-05 13.92 14.15 13.87 14.09 0% 37,854 53,065,388
2024-12-04 14 14.35 13.95 14.09 0% 69,406 98,310,567
2024-12-03 14.48 14.85 13.66 14.09 -2.89% 167,307 239,065,324
2024-12-02 14.25 14.55 14.02 14.51 +1.97% 81,823 116,922,887
2024-11-29 13.95 14.38 13.85 14.23 +0.57% 95,553 135,193,697
2024-11-28 13.9 14.39 13.9 14.15 +1.43% 74,630 106,037,007
2024-11-27 13.73 14.05 13.35 13.95 +1.38% 76,851 105,632,166
2024-11-26 14.05 14.3 13.73 13.76 -1.92% 72,433 101,083,141
2024-11-25 13.9 14.2 13.55 14.03 +0.21% 85,850 119,058,296
2024-11-22 13.75 14.68 13.62 14 +1.82% 157,536 224,416,004
2024-11-21 14.22 14.45 13.22 13.75 -3.03% 167,935 235,188,900
2024-11-20 13.54 14.28 13.36 14.18 +6.3% 207,445 286,366,208
2024-11-19 12.13 13.34 11.85 13.34 +9.98% 153,316 193,658,917
2024-11-18 12.2 12.5 11.99 12.13 +0.17% 91,463 111,627,965
2024-11-15 12.16 12.44 12 12.11 -1.22% 78,897 95,988,628
2024-11-14 12.38 12.48 12.14 12.26 -1.05% 144,545 178,145,186
2024-11-13 12.98 13.07 11.81 12.39 -4.32% 208,561 260,214,206
2024-11-12 12.45 13.15 12.35 12.95 +4.02% 131,277 169,564,792
2024-11-11 12.4 12.68 12.22 12.45 -1.03% 97,795 121,209,536
2024-11-08 12.21 12.82 12.21 12.58 +3.28% 96,092 120,879,448
2024-11-07 12 12.33 11.97 12.18 +0.25% 72,530 88,277,513
2024-11-06 12.3 12.49 12 12.15 -1.22% 111,270 135,924,281
2024-11-05 12.08 12.53 12.08 12.3 +2.67% 124,708 153,326,014
2024-11-04 12.12 12.46 11.8 11.98 +0.34% 205,427 248,208,279
2024-11-01 11.34 12.13 11.16 11.94 +5.66% 186,138 219,749,206
2024-10-31 11.11 11.37 10.81 11.3 +1.16% 132,488 147,229,363
2024-10-30 11.26 11.35 10.9 11.17 -0.71% 161,801 180,400,189
2024-10-29 11.18 11.75 11.11 11.25 +1.26% 303,146 346,279,338
2024-10-28 10.21 11.11 10.12 11.11 +10% 194,631 210,841,749
2024-10-25 9.68 10.11 9.65 10.1 +4.23% 141,766 141,292,777
2024-10-24 9.39 9.88 9.31 9.69 +2.43% 147,773 142,833,309
2024-10-23 9.1 9.7 9.05 9.46 +4.65% 140,595 132,261,953
2024-10-22 8.8 9.16 8.8 9.04 +2.26% 67,844 61,005,528
2024-10-21 8.9 8.92 8.79 8.84 -0.11% 63,718 56,318,864
2024-10-18 8.77 8.95 8.66 8.85 -0.23% 78,742 69,410,742
2024-10-17 8.75 9.15 8.65 8.87 +1.6% 107,583 95,843,218
2024-10-16 8.65 8.78 8.53 8.73 +0.34% 37,503 32,565,159
2024-10-15 8.83 8.89 8.7 8.7 -1.81% 44,370 38,986,353
2024-10-14 8.91 8.99 8.63 8.86 +0.68% 58,300 51,366,337
2024-10-11 9.08 9.14 8.71 8.8 -3.08% 62,474 55,706,818
2024-10-10 9.17 9.37 8.96 9.08 -0.98% 76,364 69,833,591
2024-10-09 9.78 9.78 9.1 9.17 -6.62% 124,646 116,324,424
2024-10-08 10.45 10.45 9.4 9.82 +3.37% 194,633 190,979,366
2024-09-30 9.38 9.6 8.96 9.5 +8.32% 162,555 152,031,274
2024-09-27 8.7 8.82 8.56 8.77 +2.57% 73,005 63,475,686
2024-09-26 8.22 8.56 8.16 8.55 +4.4% 79,423 66,637,462
2024-09-25 8.19 8.34 8.15 8.19 +0.99% 66,471 54,782,556
2024-09-24 7.9 8.13 7.84 8.11 +3.44% 50,720 40,675,709
2024-09-23 7.9 7.91 7.83 7.84 -0.51% 14,616 11,494,720
2024-09-20 7.95 7.95 7.85 7.88 -0.76% 17,026 13,447,400
2024-09-19 7.77 7.95 7.77 7.94 +2.32% 27,862 22,007,453
2024-09-18 7.66 7.83 7.66 7.76 -0.64% 17,188 13,299,668
2024-09-13 7.84 7.91 7.81 7.81 -0.26% 17,563 13,782,473
2024-09-12 7.89 7.93 7.83 7.83 -0.25% 14,834 11,684,459
2024-09-11 7.92 7.92 7.81 7.85 -0.63% 15,972 12,543,969
2024-09-10 7.95 7.99 7.83 7.9 -0.25% 22,889 18,086,843
2024-09-09 7.83 7.96 7.76 7.92 +0.64% 23,203 18,311,187
2024-09-06 7.91 7.99 7.85 7.87 -0.38% 33,000 26,146,377
2024-09-05 7.79 7.91 7.76 7.9 +1.28% 21,190 16,665,234
2024-09-04 7.67 7.89 7.62 7.8 +1.69% 35,272 27,449,992
2024-09-03 7.63 7.7 7.54 7.67 +0.79% 22,314 17,078,260
2024-09-02 7.61 7.7 7.57 7.61 +0.13% 24,542 18,773,558
2024-08-30 7.4 7.64 7.39 7.6 +2.01% 25,708 19,441,534
2024-08-29 7.27 7.47 7.25 7.45 +2.48% 18,605 13,767,634
2024-08-28 7.21 7.31 7.21 7.27 +0.14% 15,812 11,487,261
2024-08-27 7.56 7.58 7.24 7.26 -3.46% 28,845 21,178,293
2024-08-26 7.45 7.61 7.45 7.52 +0.94% 23,990 18,093,258
2024-08-23 7.88 7.89 7.44 7.45 -6.17% 83,607 63,611,310
2024-08-22 8.15 8.35 7.9 7.94 -2.46% 78,703 63,969,194
2024-08-21 8.08 8.16 8.04 8.14 +0.25% 23,271 18,855,217
2024-08-20 8.16 8.25 8.07 8.12 -1.22% 39,266 31,920,985
2024-08-19 8.3 8.42 8.18 8.22 -0.24% 58,851 48,776,608
2024-08-16 7.88 8.38 7.87 8.24 +4.3% 83,989 68,477,782
2024-08-15 7.84 7.98 7.82 7.9 +0.13% 27,843 22,036,697
2024-08-14 7.79 7.98 7.75 7.89 +1.41% 31,728 25,008,489
2024-08-13 7.79 7.85 7.73 7.78 -0.51% 19,227 14,975,056
2024-08-12 7.84 7.94 7.77 7.82 -0.26% 20,143 15,777,867
2024-08-09 7.78 7.85 7.75 7.84 +0.64% 18,535 14,463,890
2024-08-08 7.77 7.85 7.73 7.79 +0.26% 20,565 16,053,787
2024-08-07 7.75 7.82 7.67 7.77 +0.26% 15,609 12,113,939
2024-08-06 7.74 7.83 7.67 7.75 +1.31% 17,565 13,552,313
2024-08-05 7.76 7.85 7.64 7.65 -1.67% 27,422 21,268,161
2024-08-02 7.86 7.89 7.78 7.78 -1.27% 22,229 17,427,055
2024-08-01 7.96 7.96 7.86 7.88 -0.76% 26,190 20,648,120
2024-07-31 7.86 7.97 7.84 7.94 +1.02% 42,205 33,404,623
2024-07-30 7.82 7.87 7.73 7.86 +0.51% 24,334 19,043,484
2024-07-29 7.79 7.83 7.73 7.82 +0.39% 17,708 13,817,360
2024-07-26 7.68 7.81 7.68 7.79 +1.43% 24,050 18,653,238
2024-07-25 7.63 7.68 7.56 7.68 +0.79% 11,088 8,461,797
2024-07-24 7.6 7.73 7.54 7.62 -1.04% 18,807 14,370,877
2024-07-23 7.7 7.88 7.68 7.7 +0.26% 31,620 24,591,785
2024-07-22 7.69 7.71 7.62 7.68 -0.13% 12,135 9,291,490
2024-07-19 7.79 7.79 7.62 7.69 -1.03% 20,361 15,639,006
2024-07-18 7.69 7.79 7.58 7.77 +0.91% 20,764 16,015,602
2024-07-17 7.56 7.74 7.56 7.7 +1.05% 17,352 13,296,103
2024-07-16 7.68 7.74 7.56 7.62 -1.04% 18,833 14,382,565
2024-07-15 7.71 7.83 7.62 7.7 -1.03% 18,181 14,024,607
2024-07-12 7.7 7.78 7.69 7.78 +0.65% 13,883 10,765,937
2024-07-11 7.64 7.76 7.57 7.73 +2.52% 17,709 13,595,845
2024-07-10 7.64 7.71 7.52 7.54 -2.2% 19,822 15,104,257
2024-07-09 7.59 7.73 7.46 7.71 +1.05% 32,365 24,663,518
2024-07-08 7.95 8 7.61 7.63 -3.9% 38,211 29,799,596
2024-07-05 7.74 7.95 7.73 7.94 +1.93% 28,070 22,031,350
2024-07-04 7.87 7.96 7.75 7.79 -1.77% 28,918 22,641,452
2024-07-03 7.86 8.02 7.85 7.93 +0.38% 25,997 20,692,631
2024-07-02 7.89 8.05 7.85 7.9 -0.25% 29,424 23,365,912
2024-07-01 7.63 7.92 7.61 7.92 +3.94% 40,832 31,886,665
2024-06-28 7.67 7.73 7.61 7.62 -0.26% 12,319 9,449,479
2024-06-27 7.7 7.75 7.62 7.64 -0.78% 15,995 12,316,609
2024-06-26 7.57 7.72 7.48 7.7 +1.72% 13,781 10,485,059
2024-06-25 7.51 7.67 7.47 7.57 +0.8% 17,406 13,141,608
2024-06-24 7.59 7.67 7.47 7.51 -2.09% 28,716 21,646,752
2024-06-21 7.82 7.95 7.6 7.67 -2.66% 41,789 32,544,674
2024-06-20 7.88 7.96 7.82 7.88 -0.25% 19,861 15,629,641
2024-06-19 7.84 7.99 7.81 7.9 +0.64% 26,726 21,062,767
2024-06-18 7.76 7.98 7.74 7.85 +0.51% 25,639 20,201,663
2024-06-17 7.9 8.07 7.76 7.81 -1.01% 39,403 31,046,502
2024-06-14 7.85 7.9 7.77 7.89 +0.38% 24,581 19,253,654
2024-06-13 7.69 7.95 7.63 7.86 +2.21% 45,154 35,304,562
2024-06-12 7.56 7.71 7.55 7.69 +1.32% 19,226 14,724,393
2024-06-11 7.7 7.72 7.54 7.59 -1.43% 26,622 20,221,043
2024-06-07 7.62 7.76 7.61 7.7 +1.45% 22,802 17,526,130
2024-06-06 7.58 7.66 7.37 7.59 +0.26% 37,424 28,182,990
2024-06-05 7.74 7.74 7.57 7.57 -1.82% 14,588 11,142,265
2024-06-04 7.58 7.72 7.47 7.71 +1.58% 24,347 18,580,405
2024-06-03 7.75 7.79 7.53 7.59 -1.94% 31,686 24,206,320
2024-05-31 7.81 7.85 7.7 7.74 -0.9% 32,334 25,112,381
2024-05-30 7.87 7.94 7.77 7.81 -0.89% 22,886 17,930,922
2024-05-29 7.65 8.05 7.65 7.88 +1.94% 48,996 38,816,310
2024-05-28 7.81 7.85 7.72 7.73 -0.77% 21,511 16,726,459
2024-05-27 7.61 7.79 7.6 7.79 +2.5% 32,597 25,112,036
2024-05-24 7.73 7.79 7.59 7.6 -1.94% 29,131 22,401,094
2024-05-23 7.88 7.9 7.67 7.75 -2.39% 55,139 42,686,723
2024-05-22 7.92 8.05 7.9 7.94 +0.13% 32,669 26,000,595
2024-05-21 7.9 8.05 7.83 7.93 -0.25% 39,568 31,324,720
2024-05-20 8 8.04 7.9 7.95 -2.93% 53,753 42,742,601
2024-05-17 8.26 8.32 8.11 8.19 -0.36% 58,830 48,108,081
2024-05-16 8.2 8.36 8.15 8.22 -1.08% 81,223 66,912,397
2024-05-15 8.38 8.56 8.18 8.31 -0.12% 114,292 94,968,929
2024-05-14 8.2 8.45 8.15 8.32 +2.09% 83,608 69,402,700
2024-05-13 8.13 8.25 8 8.15 -1.21% 100,250 81,312,142
2024-05-10 8.51 8.59 8.16 8.25 -3.4% 118,219 99,218,599
2024-05-09 8.45 8.59 8.34 8.54 +1.79% 107,867 91,529,760
2024-05-08 8.3 8.79 8.26 8.39 +0.6% 150,482 127,878,029
2024-05-07 8.37 8.45 8.2 8.34 +0.6% 184,164 152,811,186
2024-05-06 8 8.64 8 8.29 +5.61% 246,212 206,578,612
2024-04-30 7.73 7.91 7.63 7.85 +1.42% 106,604 83,038,656
2024-04-29 7.6 7.78 7.42 7.74 -0.77% 106,778 81,846,884
2024-04-26 7.73 7.89 7.71 7.8 -0.13% 90,176 70,199,803
2024-04-25 7.43 8.16 7.43 7.81 +5.26% 144,729 113,560,094
2024-04-24 7.36 7.42 7.24 7.42 +1.37% 41,596 30,577,832
2024-04-23 7.42 7.42 7.28 7.32 +0.69% 35,909 26,318,576
2024-04-22 7.2 7.35 6.99 7.27 +0.55% 50,204 36,226,619
2024-04-19 7.31 7.38 7.17 7.23 -0.82% 38,948 28,248,026
2024-04-18 7.34 7.42 7.2 7.29 -1.09% 58,166 42,581,459
2024-04-17 7.1 7.43 6.98 7.37 +7.28% 74,802 54,497,415
2024-04-16 7.53 7.53 6.87 6.87 -9.96% 100,816 71,313,140
2024-04-15 7.78 7.91 7.32 7.63 -3.78% 112,215 85,246,206
2024-04-12 7.83 7.97 7.77 7.93 +1.28% 68,523 54,208,661
2024-04-11 7.75 7.91 7.69 7.83 -0.51% 55,210 43,241,761
2024-04-10 7.95 7.97 7.72 7.87 -0.88% 73,791 57,864,942
2024-04-09 7.83 7.95 7.77 7.94 +1.93% 72,768 57,267,548
2024-04-08 7.99 7.99 7.74 7.79 -1.64% 71,906 56,300,557
2024-04-03 7.89 8 7.83 7.92 -0.5% 84,555 66,890,603
2024-04-02 8.04 8.05 7.8 7.96 -1.12% 138,308 109,384,744
2024-04-01 7.75 8.24 7.71 8.05 +1.77% 310,590 249,359,041
2024-03-29 7.15 7.91 7.15 7.91 +10.01% 158,077 122,281,622
2024-03-28 6.92 7.21 6.92 7.19 +2.86% 56,788 40,486,672
2024-03-27 7.17 7.17 6.98 6.99 -1.41% 36,098 25,530,068
2024-03-26 7.09 7.17 6.99 7.09 0% 34,576 24,448,214
2024-03-25 7.15 7.25 7.07 7.09 -1.8% 38,710 27,763,426
2024-03-22 7.29 7.29 7.12 7.22 -0.28% 42,488 30,621,572
2024-03-21 7.26 7.32 7.18 7.24 0% 41,342 29,937,854
2024-03-20 7.16 7.27 7.12 7.24 +0.56% 35,831 25,889,284
2024-03-19 7.16 7.28 7.13 7.2 +0.84% 64,763 46,686,342
2024-03-18 7.07 7.15 6.98 7.14 +2% 60,650 42,851,361
2024-03-15 6.81 7 6.81 7 +1.3% 55,932 38,736,101
2024-03-14 6.99 6.99 6.81 6.91 -0.58% 44,288 30,594,343
2024-03-13 7.06 7.09 6.85 6.95 -0.57% 55,898 38,900,967
2024-03-12 6.92 7.13 6.9 6.99 +1.45% 81,591 57,000,509
2024-03-11 6.75 7.1 6.71 6.89 +4.24% 126,116 87,313,943
2024-03-08 6.53 6.65 6.48 6.61 +0.61% 45,619 29,996,148
2024-03-07 6.55 6.7 6.51 6.57 +0.46% 53,957 35,608,101
2024-03-06 6.53 6.64 6.46 6.54 +1.08% 51,525 33,724,183
2024-03-05 6.62 6.71 6.43 6.47 -3.72% 79,235 51,580,738
2024-03-04 6.63 7 6.43 6.72 +0.9% 92,254 61,803,765
2024-03-01 6.58 6.66 6.47 6.66 +1.83% 57,184 37,584,929
2024-02-29 6.28 6.54 6.15 6.54 +4.14% 87,339 56,049,514
2024-02-28 6.89 6.99 6.28 6.28 -8.85% 123,050 81,446,009
2024-02-27 6.66 6.9 6.61 6.89 +2.38% 57,058 38,927,581
2024-02-26 6.61 6.85 6.61 6.73 +2.59% 86,391 58,290,505
2024-02-23 6.35 6.58 6.34 6.56 +2.82% 69,077 44,901,555
2024-02-22 6.24 6.38 6.19 6.38 +1.92% 57,919 36,477,976
2024-02-21 6.06 6.56 6.01 6.26 +2.45% 84,401 53,476,691
2024-02-20 6.01 6.17 5.96 6.11 +0.99% 81,149 49,355,753
2024-02-19 5.75 6.11 5.74 6.05 +7.27% 161,725 97,213,499
2024-02-08 5.09 5.64 5.06 5.64 +9.94% 173,665 92,455,143
2024-02-07 5.66 5.66 5.05 5.13 -7.9% 209,524 108,891,804
2024-02-06 5.55 5.88 5.14 5.57 -2.45% 192,648 104,349,475
2024-02-05 6.37 6.5 5.62 5.71 -8.49% 190,468 112,746,712
2024-02-02 6.59 6.79 6.01 6.24 -6.17% 80,007 50,925,207
2024-02-01 6.73 6.79 6.46 6.65 -2.21% 66,546 44,138,028
2024-01-31 7.16 7.27 6.77 6.8 -6.21% 74,187 51,694,381
2024-01-30 7.49 7.63 7.23 7.25 -4.48% 47,658 35,203,394
2024-01-29 7.91 7.93 7.56 7.59 -3.56% 48,704 37,497,131
2024-01-26 7.77 8 7.7 7.87 +1.29% 48,251 37,991,662
2024-01-25 7.53 7.77 7.4 7.77 +4.3% 47,870 36,443,923
2024-01-24 7.2 7.47 7.15 7.45 +3.47% 70,542 51,697,778
2024-01-23 7.23 7.3 7 7.2 -0.96% 63,515 45,247,908
2024-01-22 7.81 7.85 7.21 7.27 -7.51% 66,001 49,669,100
2024-01-19 7.95 8.01 7.82 7.86 -1.13% 44,150 34,844,310
2024-01-18 8.06 8.06 7.66 7.95 -1.36% 66,965 52,283,847
2024-01-17 8.22 8.25 8.04 8.06 -1.83% 35,438 28,909,333
2024-01-16 8.32 8.32 8.1 8.21 -0.73% 50,649 41,474,275
2024-01-15 8.21 8.34 8.13 8.27 +0.61% 43,890 36,349,073
2024-01-12 8.28 8.42 8.22 8.22 -0.72% 36,044 30,014,616
2024-01-11 8.21 8.32 8.2 8.28 +0.12% 37,517 31,026,849
2024-01-10 8.19 8.3 8.14 8.27 -0.12% 39,989 32,954,159
2024-01-09 8.18 8.35 8.17 8.28 +1.1% 54,239 44,856,299
2024-01-08 8.33 8.38 8.14 8.19 -0.97% 33,536 27,719,154
2024-01-05 8.41 8.47 8.27 8.27 -2.13% 39,494 33,061,844
2024-01-04 8.39 8.48 8.36 8.45 +0.36% 32,709 27,596,374
2024-01-03 8.36 8.46 8.32 8.42 +0.6% 33,977 28,567,336
2024-01-02 8.25 8.45 8.22 8.37 +1.82% 43,250 36,187,651

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

хРИхпМф╕нхЫ╜ 603122

2024年至今

цЩ║цШОш╛╛ 688636

近期数据

щвЖц╣ГчзСцКА 300530

2022-2023两年

хЫЮхдйцЦ░цЭР 300041

2024年至今

ф╝Чц│░ц▒╜ш╜ж 000980

2024年一季度

хНЪцАЭш╜пф╗╢ 300525

2022-2023两年

ф╕ЙхЕнщЫ╢ 601360

2022-2023两年

хНОчЙ╣ш╛╛хЫа 000915

近期数据

щЗСцбеф┐бцБп 603918

近三个月

хоЙхЗпх╛о 688620

2022-2023两年

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
储能电池
数字经济
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
智能制造
区块链
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年

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