шБФчОпшНпф╕Ъ 600513

数据更新至:

添加到对比分析

9.81 +0.31%

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

9.81
+0.31% +0.03
9.7
开盘价
9.82
最高价
9.66
最低价
28,613
成交量
数据更新至: 2025-03-25

技术指标

9.88
MA5 (5日均线)
9.84
MA10 (10日均线)
9.74
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 9.7 9.82 9.66 9.81 +0.31% 28,613 27,835,633
2025-03-24 9.88 9.93 9.6 9.78 -0.91% 67,489 65,993,554
2025-03-21 9.93 10.08 9.82 9.87 -0.9% 68,950 68,381,731
2025-03-20 9.97 10.03 9.94 9.96 -0.3% 51,889 51,780,269
2025-03-19 9.97 10.06 9.94 9.99 +0.3% 77,315 77,215,248
2025-03-18 9.94 9.96 9.84 9.96 +0.81% 61,393 60,810,050
2025-03-17 9.85 9.91 9.82 9.88 +0.41% 66,327 65,448,751
2025-03-14 9.64 9.85 9.61 9.84 +2.07% 101,284 99,035,144
2025-03-13 9.7 9.71 9.52 9.64 -0.72% 45,470 43,676,555
2025-03-12 9.66 9.76 9.64 9.71 +0.21% 55,952 54,275,539
2025-03-11 9.57 9.7 9.53 9.69 +0.31% 47,017 45,174,841
2025-03-10 9.57 9.68 9.55 9.66 +1.58% 52,808 50,828,033
2025-03-07 9.57 9.64 9.48 9.51 -1.25% 52,469 50,187,271
2025-03-06 9.51 9.64 9.49 9.63 +1.26% 49,508 47,408,909
2025-03-05 9.61 9.63 9.44 9.51 -1.45% 57,821 54,921,954
2025-03-04 9.59 9.65 9.5 9.65 +0.73% 37,647 36,143,602
2025-03-03 9.59 9.73 9.54 9.58 +0.52% 54,122 52,235,377
2025-02-28 9.77 9.84 9.5 9.53 -2.76% 79,080 76,528,917
2025-02-27 9.76 9.82 9.61 9.8 +0.31% 75,885 73,728,738
2025-02-26 9.72 9.77 9.68 9.77 +0.93% 49,623 48,278,612
2025-02-25 9.79 9.83 9.65 9.68 -1.53% 64,388 62,725,143
2025-02-24 9.79 9.88 9.72 9.83 +0.1% 64,924 63,570,109
2025-02-21 9.86 9.91 9.71 9.82 0% 66,258 64,877,283
2025-02-20 9.73 9.94 9.7 9.82 +1.03% 66,680 65,578,507
2025-02-19 9.62 9.74 9.6 9.72 +0.52% 60,684 58,796,683
2025-02-18 9.91 9.92 9.6 9.67 -2.81% 86,169 84,205,289
2025-02-17 9.83 9.98 9.83 9.95 +1.32% 95,458 94,765,687
2025-02-14 9.78 9.93 9.77 9.82 +0.41% 79,056 77,932,042
2025-02-13 9.9 9.9 9.75 9.78 -1.21% 81,584 80,101,463
2025-02-12 9.95 9.95 9.81 9.9 -0.4% 82,094 81,104,197
2025-02-11 10.03 10.08 9.88 9.94 -1.39% 86,291 85,617,528
2025-02-10 9.88 10.1 9.83 10.08 +2.23% 134,131 134,348,074
2025-02-07 9.67 9.94 9.64 9.86 +1.65% 153,686 150,570,254
2025-02-06 9.62 9.7 9.51 9.7 +0.31% 100,922 97,176,186
2025-02-05 9.63 9.77 9.6 9.67 +1.47% 99,100 95,927,120
2025-01-27 9.51 9.67 9.48 9.53 +0.53% 87,295 83,652,040
2025-01-24 9.51 9.52 9.38 9.48 -0.11% 78,970 74,631,078
2025-01-23 9.8 9.8 9.48 9.49 -0.63% 113,360 109,514,964
2025-01-22 9.52 9.64 9.47 9.55 -0.62% 72,616 69,345,723
2025-01-21 9.58 9.7 9.56 9.61 +0.52% 117,401 112,968,977
2025-01-20 9.46 9.64 9.45 9.56 +1.38% 141,066 134,891,601
2025-01-17 9.4 9.46 9.27 9.43 -0.11% 96,110 90,162,286
2025-01-16 9.48 9.64 9.39 9.44 -0.74% 150,875 143,442,805
2025-01-15 9.5 9.6 9.33 9.51 -1.04% 183,356 173,282,126
2025-01-14 9.37 9.61 9.32 9.61 +2.13% 213,936 202,975,549
2025-01-13 9.9 9.91 9.21 9.41 -8.02% 314,147 296,364,177
2025-01-10 10.88 11.09 10.17 10.23 -7.34% 350,933 372,304,617
2025-01-09 11.2 11.58 11.01 11.04 -3.83% 522,977 589,288,144
2025-01-08 10.27 11.48 10.21 11.48 +9.96% 547,193 620,401,411
2025-01-07 10.69 10.74 9.99 10.44 -5.09% 278,192 287,739,354
2025-01-06 10.65 11.18 10.34 11 +7.63% 376,685 403,580,027
2025-01-03 9.93 10.65 9.85 10.22 +2.2% 218,210 225,775,382
2025-01-02 9.9 10.3 9.81 10 +0.91% 105,618 105,976,297
2024-12-31 10.22 10.33 9.91 9.91 -3.6% 87,730 88,198,143
2024-12-30 10.2 10.52 9.99 10.28 +0.59% 105,976 108,701,234
2024-12-27 10.04 10.33 9.93 10.22 +2.2% 91,065 92,912,913
2024-12-26 9.96 10.14 9.96 10 0% 71,643 72,021,636
2024-12-25 10.45 10.48 9.86 10 -3.85% 122,980 123,459,355
2024-12-24 10.6 10.65 10.2 10.4 -1.33% 132,578 137,299,548
2024-12-23 10.88 11.16 10.46 10.54 -3.13% 237,933 254,467,363
2024-12-20 10.19 11.21 10.17 10.88 +6.77% 257,954 278,591,422
2024-12-19 10.04 10.24 10.02 10.19 +0.59% 51,640 52,354,611
2024-12-18 10.16 10.29 9.99 10.13 -0.78% 51,968 52,767,052
2024-12-17 10.66 10.78 10.16 10.21 -4.76% 107,507 111,328,606
2024-12-16 10.65 10.81 10.6 10.72 +0.47% 62,447 67,070,183
2024-12-13 10.87 10.87 10.63 10.67 -2.02% 86,490 92,927,542
2024-12-12 10.73 10.9 10.67 10.89 +1.4% 94,256 102,149,430
2024-12-11 10.61 10.78 10.58 10.74 +0.85% 71,019 76,133,757
2024-12-10 11.03 11.11 10.62 10.65 -1.39% 127,608 137,612,369
2024-12-09 10.73 10.91 10.6 10.8 +1.12% 131,065 141,222,950
2024-12-06 10.45 10.69 10.43 10.68 +1.81% 88,570 93,791,365
2024-12-05 10.4 10.55 10.35 10.49 +0.67% 69,166 72,370,894
2024-12-04 10.62 10.72 10.36 10.42 -2.43% 86,129 90,757,524
2024-12-03 10.74 10.74 10.54 10.68 -0.56% 83,801 89,040,691
2024-12-02 10.49 10.77 10.45 10.74 +2.38% 138,908 147,990,291
2024-11-29 10.49 10.6 10.36 10.49 -0.29% 113,099 118,711,256
2024-11-28 10.35 10.59 10.32 10.52 +1.15% 89,719 94,028,212
2024-11-27 10.39 10.46 10.08 10.4 -0.38% 81,423 83,506,715
2024-11-26 10.33 10.58 10.29 10.44 +1.26% 107,754 112,925,578
2024-11-25 10.12 10.31 10.07 10.31 +2.08% 85,143 86,726,138
2024-11-22 10.61 10.61 10.01 10.1 -4.63% 142,054 147,032,077
2024-11-21 10.49 10.67 10.41 10.59 +0.95% 132,855 140,108,921
2024-11-20 10.19 10.6 10.1 10.49 +2.94% 136,877 142,512,493
2024-11-19 9.98 10.22 9.91 10.19 +2.72% 116,704 117,308,653
2024-11-18 10.41 10.48 9.87 9.92 -3.69% 159,328 161,457,957
2024-11-15 10.38 10.49 10.26 10.3 -1.06% 127,032 131,946,004
2024-11-14 10.88 10.88 10.41 10.41 -3.7% 156,337 166,412,548
2024-11-13 11 11.07 10.65 10.81 -2.61% 216,718 234,340,711
2024-11-12 11.19 11.65 10.85 11.1 -1.42% 339,211 380,809,693
2024-11-11 11.37 12.11 11 11.26 -1.23% 416,983 475,029,457
2024-11-08 13.01 13.01 11.25 11.4 -3.63% 674,127 838,165,433
2024-11-07 10.75 11.83 10.52 11.83 +10.05% 411,919 457,899,284
2024-11-06 9.82 10.75 9.69 10.75 +10.03% 318,224 333,988,772
2024-11-05 9.7 9.77 9.66 9.77 +0.31% 106,222 103,256,516
2024-11-04 9.54 9.8 9.54 9.74 +2.63% 103,137 100,039,138
2024-11-01 9.45 9.72 9.2 9.49 -0.11% 105,402 100,031,931
2024-10-31 9.37 9.62 9.36 9.5 +1.06% 55,522 52,727,729
2024-10-30 9.38 9.56 9.3 9.4 +0.11% 54,934 51,676,378
2024-10-29 9.75 9.77 9.35 9.39 -2.69% 76,469 72,677,918
2024-10-28 9.42 9.65 9.38 9.65 +2.55% 77,299 73,897,779
2024-10-25 9.41 9.44 9.34 9.41 +0.64% 54,899 51,550,855
2024-10-24 9.26 9.4 9.24 9.35 +1.41% 68,357 63,765,974
2024-10-23 9.2 9.28 9.15 9.22 -0.11% 63,864 58,844,463
2024-10-22 9.07 9.29 9.05 9.23 +1.99% 64,166 58,986,453
2024-10-21 9.16 9.17 8.94 9.05 0% 62,388 56,317,102
2024-10-18 8.91 9.16 8.87 9.05 +1.57% 73,614 66,378,479
2024-10-17 8.96 9.09 8.9 8.91 -0.78% 39,601 35,604,713
2024-10-16 8.88 9.05 8.75 8.98 +1.13% 40,829 36,500,497
2024-10-15 8.94 9.07 8.87 8.88 -1.55% 47,462 42,617,038
2024-10-14 8.9 9.06 8.83 9.02 +1.12% 60,100 53,884,741
2024-10-11 9.31 9.35 8.79 8.92 -3.88% 76,896 69,169,363
2024-10-10 9.17 9.6 9.17 9.28 +1.98% 86,404 81,025,684
2024-10-09 9.7 9.79 9.08 9.1 -7.99% 125,012 117,694,284
2024-10-08 10.49 10.49 9.53 9.89 +3.45% 194,988 194,091,597
2024-09-30 9.14 9.63 8.9 9.56 +7.78% 154,486 143,762,473
2024-09-27 8.67 8.89 8.64 8.87 +3.02% 54,936 48,179,379
2024-09-26 8.48 8.62 8.39 8.61 +2.14% 44,736 38,112,600
2024-09-25 8.39 8.54 8.38 8.43 +1.2% 56,404 47,848,298
2024-09-24 8.17 8.33 8.13 8.33 +2.33% 41,532 34,294,677
2024-09-23 8.11 8.2 8.05 8.14 +0.87% 23,125 18,817,497
2024-09-20 8.1 8.11 8.01 8.07 -0.12% 17,778 14,340,772
2024-09-19 7.91 8.12 7.86 8.08 +2.41% 30,680 24,588,533
2024-09-18 7.96 7.98 7.77 7.89 -1% 28,255 22,177,687
2024-09-13 8.15 8.15 7.96 7.97 -1.73% 20,968 16,853,696
2024-09-12 8.14 8.24 8.09 8.11 -0.37% 17,986 14,669,447
2024-09-11 8.16 8.2 8.09 8.14 -0.73% 23,276 18,947,989
2024-09-10 8.18 8.25 8.05 8.2 +0.24% 27,185 22,132,373
2024-09-09 8.13 8.27 8.08 8.18 +0.25% 26,998 22,105,354
2024-09-06 8.3 8.35 8.15 8.16 -2.16% 23,944 19,729,687
2024-09-05 8.24 8.35 8.23 8.34 +0.97% 20,588 17,109,160
2024-09-04 8.23 8.33 8.21 8.26 -0.12% 24,552 20,360,300
2024-09-03 8.21 8.34 8.13 8.27 +0.61% 35,416 29,263,447
2024-09-02 8.19 8.29 8.16 8.22 +0.37% 45,493 37,516,357
2024-08-30 8.17 8.29 8.07 8.19 +0.61% 47,540 38,940,712
2024-08-29 8 8.14 7.97 8.14 +1.24% 24,171 19,559,562
2024-08-28 8.05 8.12 7.91 8.04 +0.37% 29,774 23,919,189
2024-08-27 7.9 8.06 7.88 8.01 +1.01% 31,944 25,562,596
2024-08-26 7.94 7.98 7.8 7.93 +0.25% 28,512 22,533,645
2024-08-23 7.96 7.99 7.72 7.91 -0.5% 45,381 35,596,815
2024-08-22 8.04 8.08 7.92 7.95 -1.24% 25,985 20,759,691
2024-08-21 8.08 8.14 8 8.05 -1.11% 34,659 27,955,510
2024-08-20 8.32 8.35 8.09 8.14 -2.51% 37,188 30,491,806
2024-08-19 8.41 8.48 8.34 8.35 -1.3% 34,992 29,392,778
2024-08-16 8.35 8.5 8.26 8.46 +1.44% 47,080 39,493,308
2024-08-15 8.38 8.46 8.3 8.34 -0.12% 37,855 31,655,011
2024-08-14 8.48 8.49 8.34 8.35 -1.76% 32,839 27,545,685
2024-08-13 8.59 8.61 8.37 8.5 -1.51% 67,459 57,181,566
2024-08-12 8.58 8.78 8.5 8.63 +2.62% 93,689 81,078,338
2024-08-09 8.66 8.66 8.4 8.41 -2.32% 50,972 43,338,730
2024-08-08 8.44 8.68 8.42 8.61 +1.77% 70,157 60,405,424
2024-08-07 8.53 8.55 8.39 8.46 -1.28% 49,055 41,558,114
2024-08-06 8.29 8.57 8.28 8.57 +3.25% 83,188 70,337,611
2024-08-05 8.35 8.54 8.27 8.3 -0.95% 94,832 79,748,540
2024-08-02 8.18 8.58 8.16 8.38 +1.95% 117,961 99,443,915
2024-08-01 8.24 8.34 8.19 8.22 -0.36% 39,952 33,014,133
2024-07-31 7.96 8.27 7.91 8.25 +3.9% 57,226 46,675,314
2024-07-30 7.91 8 7.86 7.94 +0.51% 23,363 18,567,256
2024-07-29 7.95 8 7.84 7.9 -0.75% 21,306 16,831,319
2024-07-26 7.95 7.98 7.9 7.96 +1.02% 23,329 18,545,637
2024-07-25 7.76 7.91 7.71 7.88 +1.42% 30,984 24,235,662
2024-07-24 7.88 7.93 7.76 7.77 -1.52% 35,470 27,732,990
2024-07-23 8.11 8.14 7.89 7.89 -3.55% 52,707 42,216,132
2024-07-22 8.11 8.21 8.08 8.18 +0.37% 28,334 23,088,389
2024-07-19 8.12 8.19 8.08 8.15 -0.12% 21,621 17,614,587
2024-07-18 8.1 8.18 7.99 8.16 +0.37% 29,011 23,478,128
2024-07-17 8.16 8.19 8.04 8.13 -0.37% 27,903 22,637,087
2024-07-16 8.17 8.2 8.12 8.16 -0.85% 30,049 24,485,262
2024-07-15 8.26 8.31 8.12 8.23 -0.48% 46,002 37,736,164
2024-07-12 8.21 8.33 8.19 8.27 +0.36% 43,055 35,645,972
2024-07-11 8.1 8.24 8.05 8.24 +3.65% 52,683 42,958,607
2024-07-10 8.01 8.1 7.93 7.95 -1.12% 33,656 26,934,197
2024-07-09 7.97 8.05 7.78 8.04 +0.75% 45,638 36,217,535
2024-07-08 8.19 8.21 7.95 7.98 -2.8% 41,679 33,402,663
2024-07-05 7.93 8.21 7.82 8.21 +3.66% 44,491 35,901,728
2024-07-04 8.19 8.22 7.89 7.92 -3.41% 41,692 33,436,113
2024-07-03 8.31 8.35 8.17 8.2 -1.44% 27,421 22,621,304
2024-07-02 8.2 8.38 8.16 8.32 +1.46% 46,027 38,133,942
2024-07-01 8.06 8.2 7.96 8.2 +1.11% 42,080 34,082,288
2024-06-28 8.1 8.19 8.02 8.11 +0.37% 36,509 29,679,638
2024-06-27 8.18 8.23 8.07 8.08 -1.58% 36,278 29,556,205
2024-06-26 7.98 8.21 7.88 8.21 +3.01% 38,899 31,391,359
2024-06-25 7.91 8.04 7.88 7.97 +0.76% 37,992 30,256,134
2024-06-24 8.16 8.17 7.85 7.91 -3.65% 50,858 40,599,862
2024-06-21 8.1 8.28 8.04 8.21 +0.61% 33,784 27,627,097
2024-06-20 8.21 8.36 8.13 8.16 -0.61% 60,085 49,603,013
2024-06-19 8.3 8.3 8.21 8.21 -0.61% 30,757 25,380,165
2024-06-18 8.21 8.28 8.19 8.26 +0.61% 27,901 22,969,386
2024-06-17 8.27 8.33 8.17 8.21 -0.73% 33,202 27,348,111
2024-06-14 8.29 8.33 8.17 8.27 -0.12% 33,616 27,727,666
2024-06-13 8.48 8.49 8.26 8.28 -2.36% 37,812 31,499,899
2024-06-12 8.35 8.52 8.28 8.48 +1.56% 37,271 31,374,735
2024-06-11 8.25 8.38 8.14 8.35 +0.85% 42,518 35,138,410
2024-06-07 8.12 8.3 8.09 8.28 +3.11% 50,719 41,603,315
2024-06-06 8.35 8.39 7.94 8.03 -3.6% 66,100 53,654,103
2024-06-05 8.59 8.63 8.32 8.33 -2.34% 49,039 41,358,850
2024-06-04 8.54 8.59 8.45 8.53 -0.58% 37,466 31,918,511
2024-06-03 8.82 8.84 8.53 8.58 -2.72% 49,335 42,661,283
2024-05-31 8.74 8.86 8.72 8.82 +1.38% 38,233 33,652,913
2024-05-30 8.85 8.88 8.68 8.7 -1.47% 34,371 30,086,285
2024-05-29 8.83 8.9 8.79 8.83 -0.11% 30,300 26,814,051
2024-05-28 9.03 9.05 8.83 8.84 -2.21% 40,168 35,812,812
2024-05-27 9.07 9.11 8.84 9.04 +0.22% 46,277 41,412,541
2024-05-24 9.03 9.14 8.99 9.02 -1.42% 36,224 32,848,065
2024-05-23 9.38 9.38 9.1 9.15 -2.45% 54,888 50,568,057
2024-05-22 9.44 9.55 9.36 9.38 -0.11% 45,079 42,470,632
2024-05-21 9.45 9.49 9.32 9.39 -0.84% 42,695 40,146,751
2024-05-20 9.42 9.52 9.35 9.47 +0.64% 56,911 53,731,246
2024-05-17 9.53 9.57 9.31 9.41 -0.74% 61,622 57,912,489
2024-05-16 9.56 9.63 9.43 9.48 -0.73% 39,392 37,537,156
2024-05-15 9.67 9.71 9.53 9.55 -1.34% 42,960 41,310,724
2024-05-14 9.6 9.77 9.56 9.68 +0.62% 49,854 48,355,678
2024-05-13 9.66 9.84 9.6 9.62 -0.72% 78,818 76,447,542
2024-05-10 9.79 9.89 9.65 9.69 -1.02% 71,239 69,388,221
2024-05-09 9.8 9.93 9.6 9.79 -0.51% 83,017 81,412,098
2024-05-08 9.67 9.95 9.61 9.84 +1.55% 134,695 132,139,448
2024-05-07 9.69 9.74 9.54 9.69 0% 109,288 105,390,884
2024-05-06 9.46 9.74 9.38 9.69 +4.31% 135,966 130,270,491
2024-04-30 9.2 9.45 9.11 9.29 +1.09% 97,662 90,630,653
2024-04-29 8.92 9.2 8.91 9.19 +3.26% 56,619 51,592,000
2024-04-26 8.81 8.96 8.78 8.9 +0.56% 52,079 46,310,153
2024-04-25 8.66 8.87 8.66 8.85 +2.08% 51,393 45,228,870
2024-04-24 8.61 8.69 8.52 8.67 +1.29% 46,619 40,220,962
2024-04-23 8.53 8.63 8.45 8.56 +1.06% 42,769 36,542,675
2024-04-22 8.32 8.54 8.25 8.47 +0.24% 55,111 46,429,904
2024-04-19 8.5 8.57 8.38 8.45 -1.05% 48,869 41,307,445
2024-04-18 8.57 8.65 8.51 8.54 -0.35% 50,494 43,318,319
2024-04-17 8.19 8.61 8.19 8.57 +5.8% 83,352 70,579,610
2024-04-16 8.54 8.55 8.1 8.1 -6.47% 98,905 81,720,220
2024-04-15 9.04 9.12 8.5 8.66 -2.91% 94,059 82,326,277
2024-04-12 8.98 9.05 8.89 8.92 -0.56% 45,031 40,340,796
2024-04-11 8.92 9.12 8.89 8.97 -0.55% 37,090 33,508,449
2024-04-10 9.18 9.23 8.9 9.02 -2.17% 50,802 45,984,144
2024-04-09 9.01 9.22 8.97 9.22 +2.9% 59,271 54,032,682
2024-04-08 9.25 9.25 8.96 8.96 -3.14% 52,829 47,925,002
2024-04-03 9.3 9.36 9.11 9.25 -0.32% 43,646 40,294,753
2024-04-02 9.32 9.34 9.17 9.28 0% 44,896 41,624,974
2024-04-01 9.08 9.28 9.06 9.28 +2.43% 53,018 48,786,502
2024-03-29 8.96 9.06 8.9 9.06 +1% 48,082 43,216,811
2024-03-28 8.87 9.09 8.81 8.97 +0.79% 60,687 54,352,875
2024-03-27 8.98 9.14 8.9 8.9 -1.11% 49,306 44,548,625
2024-03-26 9.06 9.08 8.8 9 -0.44% 51,853 46,384,752
2024-03-25 9.16 9.28 9.03 9.04 -1.53% 56,119 51,399,390
2024-03-22 9.46 9.46 9.12 9.18 -2.55% 59,570 55,053,844
2024-03-21 9.45 9.52 9.37 9.42 -0.42% 58,031 54,807,308
2024-03-20 9.4 9.49 9.33 9.46 -0.42% 70,270 66,176,180
2024-03-19 9.41 9.65 9.39 9.5 +0.32% 80,141 75,974,571
2024-03-18 9.3 9.48 9.27 9.47 +1.5% 76,349 71,638,120
2024-03-15 9.23 9.37 9.13 9.33 +0.97% 76,369 70,996,867
2024-03-14 9.32 9.59 9.14 9.24 +0.65% 86,186 80,441,986
2024-03-13 9.24 9.26 9.07 9.18 -0.97% 60,525 55,440,347
2024-03-12 8.98 9.33 8.98 9.27 +3.34% 92,796 85,621,167
2024-03-11 8.9 8.98 8.8 8.97 +1.36% 68,805 61,243,938
2024-03-08 8.75 8.86 8.7 8.85 +1.14% 51,024 44,832,448
2024-03-07 8.87 8.98 8.69 8.75 -1.02% 65,014 57,354,951
2024-03-06 8.7 8.95 8.7 8.84 +2.2% 115,941 102,399,883
2024-03-05 8.83 8.83 8.63 8.65 -2.15% 72,036 62,559,280
2024-03-04 8.71 8.94 8.68 8.84 +1.49% 79,577 69,996,379
2024-03-01 8.67 8.81 8.62 8.71 +0.35% 62,320 54,166,532
2024-02-29 8.36 8.7 8.32 8.68 +2.84% 96,576 82,886,715
2024-02-28 9.1 9.34 8.42 8.44 -7.05% 151,641 134,836,538
2024-02-27 8.89 9.08 8.78 9.08 +2.37% 74,886 66,994,932
2024-02-26 8.72 9.04 8.7 8.87 +1.72% 100,703 89,388,054
2024-02-23 8.5 8.73 8.46 8.72 +2.83% 100,716 86,462,452
2024-02-22 8.3 8.53 8.25 8.48 +2.05% 86,598 72,600,226
2024-02-21 8.16 8.55 8.08 8.31 +0.85% 111,705 93,212,475
2024-02-20 8.05 8.39 7.92 8.24 +2.62% 110,983 90,824,286
2024-02-19 7.88 8.14 7.78 8.03 +3.35% 146,551 116,900,699
2024-02-08 7.2 7.79 6.95 7.77 +8.82% 206,021 151,632,828
2024-02-07 7.86 7.88 7.05 7.14 -8.7% 220,775 161,031,749
2024-02-06 7.03 7.86 6.71 7.82 +7.71% 169,501 123,138,788
2024-02-05 7.95 8 7.26 7.26 -10.04% 124,714 92,207,624
2024-02-02 8.58 8.73 7.8 8.07 -5.83% 92,600 76,129,312
2024-02-01 8.77 8.8 8.42 8.57 -2.5% 65,317 56,307,492
2024-01-31 9.29 9.34 8.76 8.79 -5.59% 78,682 70,655,062
2024-01-30 9.64 9.72 9.31 9.31 -4.22% 41,472 39,349,113
2024-01-29 10 10.07 9.68 9.72 -3.19% 48,958 48,011,401
2024-01-26 9.92 10.26 9.92 10.04 +0.4% 66,864 67,618,399
2024-01-25 9.55 10.01 9.45 10 +5.26% 73,391 71,817,496
2024-01-24 9.45 9.62 9.15 9.5 +1.06% 64,671 60,887,816
2024-01-23 9.51 9.55 9.29 9.4 -1.16% 69,788 65,538,078
2024-01-22 10.11 10.18 9.43 9.51 -6.31% 72,212 70,641,119
2024-01-19 10.32 10.34 10.11 10.15 -1.07% 46,605 47,648,131
2024-01-18 10.4 10.4 9.98 10.26 -1.06% 84,733 86,004,006
2024-01-17 10.53 10.69 10.37 10.37 -1.98% 63,424 66,879,009
2024-01-16 10.67 10.74 10.4 10.58 -1.49% 74,314 78,188,047
2024-01-15 10.61 10.84 10.59 10.74 +0.75% 48,729 52,372,493
2024-01-12 10.82 10.88 10.66 10.66 -1.39% 41,847 45,109,906
2024-01-11 10.65 10.83 10.65 10.81 +1.41% 42,744 45,991,948
2024-01-10 10.75 10.82 10.62 10.66 -1.48% 49,248 52,776,117
2024-01-09 10.72 10.9 10.72 10.82 +0.84% 53,821 58,163,473
2024-01-08 10.82 10.95 10.73 10.73 -0.83% 68,218 73,997,791
2024-01-05 11.1 11.13 10.79 10.82 -2.7% 82,743 90,508,214
2024-01-04 11.14 11.19 11 11.12 -0.63% 73,637 81,611,243
2024-01-03 11.05 11.33 11.05 11.19 +0.63% 103,350 115,642,956
2024-01-02 11.1 11.22 11.02 11.12 -0.18% 104,181 115,909,572

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

ш▒лхЕЙщЗСщУЕ 600531

2024年一季度

чзСц▓ГцЦп 603486

近半年

хЕЙчФ╡шВбф╗╜ 600184

近半年

ф╕Ьш┤ЭщЫЖхЫв 601956

2024年至今

щХ┐ц▓ЩщУ╢шбМ 601577

近三个月

шНпцШУш┤н 300937

近半年

хЖаш▒кщлШцЦ░ 600433

2024年至今

шЙ╛ш┐кч▓╛хпЖ 603638

近期数据

х║╖ф╝ЧхМ╗чЦЧ 688607

2024年一季度

ф╕нхВишВбф╗╜ 600787

近三个月

热门概念板块

储能电池
区块链
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
大数据

STщ╣ПхНЪ (600804)

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