ш┤╡шИкшВбф╗╜ 600523

数据更新至:

添加到对比分析

13.04 +1.09%

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

13.04
+1.09% +0.14
12.8
开盘价
13.16
最高价
12.8
最低价
45,363
成交量
数据更新至: 2025-03-25

技术指标

13.27
MA5 (5日均线)
13.23
MA10 (10日均线)
13.06
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 12.8 13.16 12.8 13.04 +1.09% 45,363 59,099,747
2025-03-24 13.35 13.4 12.59 12.9 -3.87% 95,110 123,013,480
2025-03-21 13.64 13.7 13.36 13.42 -1.54% 108,887 146,921,251
2025-03-20 13.35 13.8 13.31 13.63 +2.1% 105,553 143,885,664
2025-03-19 13.32 13.37 13.21 13.35 +0.23% 50,342 67,001,658
2025-03-18 13.39 13.44 13.2 13.32 -0.08% 67,938 90,431,606
2025-03-17 13.35 13.57 13.27 13.33 +1.6% 115,003 153,715,284
2025-03-14 13.04 13.16 12.86 13.12 +0.92% 49,134 64,078,679
2025-03-13 13.19 13.2 12.85 13 -1.22% 50,750 65,800,417
2025-03-12 13.14 13.28 13.14 13.16 +0.08% 46,088 60,811,793
2025-03-11 13 13.15 12.92 13.15 +0.46% 43,702 57,009,833
2025-03-10 13.16 13.18 13.01 13.09 -0.08% 44,677 58,404,338
2025-03-07 12.8 13.32 12.78 13.1 +1.87% 106,174 139,053,272
2025-03-06 12.89 12.97 12.8 12.86 -0.23% 55,379 71,218,645
2025-03-05 12.84 12.95 12.75 12.89 +0.16% 37,463 48,125,567
2025-03-04 12.5 12.89 12.48 12.87 +2.47% 50,589 64,769,389
2025-03-03 12.54 12.75 12.51 12.56 +0.16% 41,702 52,793,829
2025-02-28 12.8 12.94 12.51 12.54 -2.49% 56,631 71,794,203
2025-02-27 13.08 13.1 12.68 12.86 -1.83% 73,096 93,944,948
2025-02-26 12.97 13.2 12.93 13.1 +0.92% 69,843 91,485,745
2025-02-25 12.96 13.12 12.91 12.98 -0.61% 46,943 61,196,621
2025-02-24 13.04 13.21 12.91 13.06 +0.46% 75,166 98,527,926
2025-02-21 12.92 13.08 12.91 13 -0.46% 61,530 79,899,709
2025-02-20 12.8 13.08 12.73 13.06 +1.63% 73,007 94,433,326
2025-02-19 12.6 12.86 12.56 12.85 +1.98% 49,273 62,852,043
2025-02-18 12.81 12.94 12.55 12.6 -2.17% 55,931 71,273,112
2025-02-17 12.89 12.91 12.73 12.88 +0.39% 49,523 63,507,564
2025-02-14 12.81 13 12.74 12.83 -0.85% 65,600 84,219,700
2025-02-13 13.18 13.36 12.88 12.94 -1.97% 110,867 145,170,795
2025-02-12 13.35 13.35 13.05 13.2 -1.05% 123,588 162,513,881
2025-02-11 13.5 13.78 13.3 13.34 -0.15% 124,534 167,501,612
2025-02-10 13.1 13.49 13.01 13.36 -0.22% 179,616 238,106,454
2025-02-07 13.1 13.52 13.1 13.39 +5.35% 232,848 308,324,501
2025-02-06 12.21 12.8 12.17 12.71 +3.59% 64,104 80,196,080
2025-02-05 12.3 12.43 12.08 12.27 +2.16% 53,880 66,238,597
2025-01-27 12.04 12.24 12.01 12.01 -0.66% 25,320 30,705,502
2025-01-24 12.09 12.21 12 12.09 -0.41% 33,721 40,740,710
2025-01-23 12.21 12.35 12.13 12.14 -0.65% 41,911 51,279,468
2025-01-22 12.15 12.32 11.95 12.22 +1.58% 64,856 78,950,004
2025-01-21 11.98 12.04 11.89 12.03 +0.75% 42,176 50,530,733
2025-01-20 11.97 12.05 11.86 11.94 +0.34% 27,872 33,343,093
2025-01-17 11.87 11.97 11.73 11.9 +0.34% 25,741 30,594,554
2025-01-16 11.94 12.07 11.79 11.86 -0.67% 32,079 38,276,872
2025-01-15 11.76 12.07 11.7 11.94 +1.53% 49,584 58,893,795
2025-01-14 11.34 11.76 11.21 11.76 +4.91% 45,833 53,141,891
2025-01-13 11.2 11.34 11 11.21 0% 26,860 30,020,470
2025-01-10 11.43 11.59 11.21 11.21 -1.84% 42,654 48,744,690
2025-01-09 11.31 11.49 11.2 11.42 +0.62% 25,781 29,338,678
2025-01-08 11.43 11.44 11 11.35 -0.61% 37,279 41,910,071
2025-01-07 11.27 11.46 11.07 11.42 +2.51% 33,267 37,486,808
2025-01-06 11.09 11.28 10.83 11.14 +0.81% 35,825 39,721,654
2025-01-03 11.5 11.61 11.02 11.05 -3.83% 47,630 53,727,793
2025-01-02 11.93 11.98 11.42 11.49 -3.61% 49,740 58,300,458
2024-12-31 12.2 12.27 11.87 11.92 -1.97% 43,618 52,574,602
2024-12-30 12.25 12.45 12.14 12.16 -1.46% 44,453 54,587,838
2024-12-27 12.31 12.53 12.29 12.34 +2.07% 56,750 70,332,815
2024-12-26 11.85 12.2 11.85 12.09 +1.68% 32,952 39,903,519
2024-12-25 12.18 12.18 11.82 11.89 -1.65% 33,079 39,432,127
2024-12-24 12.14 12.25 11.95 12.09 +0.75% 37,885 45,811,100
2024-12-23 12.52 12.55 11.95 12 -4.46% 55,302 67,266,029
2024-12-20 12.43 12.6 12.4 12.56 +1.21% 42,258 52,923,486
2024-12-19 12.43 12.52 12.29 12.41 -0.08% 36,327 44,988,673
2024-12-18 12.38 12.53 12.23 12.42 +0.89% 44,185 54,956,872
2024-12-17 12.55 12.68 12.25 12.31 -2.84% 57,137 71,083,795
2024-12-16 12.7 12.93 12.59 12.67 -1.09% 56,368 71,735,910
2024-12-13 12.95 13.06 12.79 12.81 -1.39% 74,409 95,848,373
2024-12-12 12.97 13.07 12.81 12.99 +0.08% 46,856 60,718,853
2024-12-11 12.81 12.98 12.79 12.98 +1.33% 51,595 66,563,050
2024-12-10 13 13.07 12.8 12.81 +0.71% 69,711 90,284,797
2024-12-09 12.75 12.86 12.64 12.72 -0.7% 43,073 54,911,048
2024-12-06 12.78 12.88 12.64 12.81 +0.16% 47,139 60,208,610
2024-12-05 12.6 12.88 12.55 12.79 +1.43% 41,956 53,506,075
2024-12-04 12.75 12.84 12.56 12.61 -1.64% 41,965 53,289,452
2024-12-03 12.77 12.92 12.67 12.82 +0.47% 57,714 73,930,787
2024-12-02 12.61 12.84 12.52 12.76 +0.79% 48,289 61,639,310
2024-11-29 12.35 12.7 12.26 12.66 +2.26% 52,998 66,254,006
2024-11-28 12.45 12.56 12.31 12.38 -1.04% 47,506 59,123,122
2024-11-27 12.12 12.52 11.89 12.51 +2.21% 66,664 81,256,207
2024-11-26 12.41 12.5 12.2 12.24 -1.77% 36,694 45,255,613
2024-11-25 12.3 12.49 12.08 12.46 +2.21% 60,132 73,857,139
2024-11-22 12.87 12.94 12.13 12.19 -5.21% 85,223 107,103,623
2024-11-21 12.8 13 12.71 12.86 -0.23% 48,904 62,980,897
2024-11-20 12.58 12.89 12.55 12.89 +1.74% 55,920 71,302,544
2024-11-19 12.38 12.67 12.31 12.67 +2.67% 54,006 67,381,188
2024-11-18 12.54 12.64 12.2 12.34 -1.28% 71,154 88,346,818
2024-11-15 12.9 12.96 12.47 12.5 -2.87% 77,454 98,616,441
2024-11-14 13.58 13.58 12.82 12.87 -6.33% 143,032 187,790,158
2024-11-13 13.65 13.75 13.32 13.74 +0.07% 103,801 140,711,816
2024-11-12 14.02 14.28 13.57 13.73 -1.65% 157,000 219,216,254
2024-11-11 13.65 14.13 13.56 13.96 +1.97% 147,425 204,807,332
2024-11-08 13.75 13.89 13.59 13.69 +0.15% 115,866 159,493,007
2024-11-07 13.46 13.68 13.37 13.67 +0.89% 112,962 152,840,116
2024-11-06 13.68 13.89 13.47 13.55 -0.37% 165,914 226,780,003
2024-11-05 13.1 13.84 13.1 13.6 +3.9% 129,514 174,871,678
2024-11-04 12.84 13.21 12.83 13.09 +1.71% 65,100 85,129,192
2024-11-01 13.5 13.65 12.85 12.87 -4.88% 137,514 180,853,190
2024-10-31 13.48 13.77 13.4 13.53 0% 117,341 159,584,094
2024-10-30 13.33 13.74 13.28 13.53 +0.52% 102,735 138,871,000
2024-10-29 13.75 14.25 13.41 13.46 -2.46% 187,580 257,948,345
2024-10-28 13.39 13.89 13.36 13.8 +2.83% 177,052 241,975,374
2024-10-25 13.4 13.57 12.94 13.42 -0.45% 264,735 351,202,907
2024-10-24 14.65 14.87 13.48 13.48 -10.01% 274,282 385,302,359
2024-10-23 13.98 15.55 13.76 14.98 +5.94% 291,244 431,477,516
2024-10-22 14.27 14.67 13.86 14.14 -0.7% 209,434 298,151,715
2024-10-21 13.07 14.38 13.07 14.24 +8.95% 342,909 479,536,782
2024-10-18 12.12 13.4 11.92 13.07 +7.31% 272,502 349,419,701
2024-10-17 12.43 12.77 12.18 12.18 -0.25% 147,774 184,657,953
2024-10-16 11.83 12.37 11.8 12.21 +0.99% 80,806 98,168,367
2024-10-15 12.19 12.42 12 12.09 -1.71% 88,793 108,289,175
2024-10-14 11.75 12.33 11.75 12.3 +4.95% 121,202 147,203,123
2024-10-11 12.23 12.38 11.55 11.72 -4.17% 119,395 142,124,942
2024-10-10 11.99 12.58 11.9 12.23 +1.66% 135,655 166,593,131
2024-10-09 12.94 12.94 12.03 12.03 -9.48% 175,821 219,120,195
2024-10-08 13.7 13.72 12.13 13.29 +6.41% 302,181 393,072,938
2024-09-30 11.98 12.57 11.71 12.49 +7.77% 295,746 359,536,967
2024-09-27 11.24 11.75 11.11 11.59 +4.6% 127,137 145,548,262
2024-09-26 10.9 11.1 10.86 11.08 +0.64% 149,375 164,320,125
2024-09-25 10.81 11.17 10.81 11.01 +0.18% 222,855 245,177,943
2024-09-24 11.12 11.29 10.72 10.99 +0.92% 325,686 357,233,005
2024-09-23 9.92 10.89 9.87 10.89 +10% 177,901 189,560,774
2024-09-20 9.91 9.93 9.79 9.9 +0.3% 26,757 26,444,366
2024-09-19 9.6 9.9 9.6 9.87 +2.28% 31,323 30,775,382
2024-09-18 9.67 9.8 9.47 9.65 -0.92% 19,613 18,828,606
2024-09-13 9.82 9.89 9.72 9.74 -1.62% 25,442 24,932,538
2024-09-12 9.74 10.1 9.72 9.9 +1.64% 46,600 46,346,074
2024-09-11 9.75 9.84 9.67 9.74 -0.92% 23,091 22,505,892
2024-09-10 9.82 9.9 9.59 9.83 -0.3% 31,261 30,442,942
2024-09-09 9.78 9.93 9.65 9.86 +0.61% 26,211 25,690,216
2024-09-06 9.85 10.04 9.77 9.8 -0.61% 33,835 33,505,072
2024-09-05 9.66 9.9 9.65 9.86 +2.07% 22,664 22,251,276
2024-09-04 9.68 9.78 9.6 9.66 -0.21% 21,463 20,785,049
2024-09-03 9.59 9.77 9.55 9.68 +1.47% 20,633 19,949,924
2024-09-02 9.87 9.88 9.52 9.54 -3.34% 31,096 30,149,153
2024-08-30 9.88 10.01 9.78 9.87 +0.2% 42,435 42,156,123
2024-08-29 9.49 9.87 9.45 9.85 +3.36% 28,132 27,376,932
2024-08-28 9.4 9.62 9.3 9.53 +0.95% 26,963 25,669,401
2024-08-27 9.82 9.82 9.39 9.44 -3.87% 38,208 36,401,045
2024-08-26 9.68 9.85 9.68 9.82 +1.03% 18,587 18,213,661
2024-08-23 9.8 9.85 9.55 9.72 -1.22% 23,556 22,786,237
2024-08-22 9.82 9.97 9.81 9.84 -0.1% 30,724 30,349,994
2024-08-21 9.85 9.97 9.8 9.85 -0.3% 15,781 15,573,987
2024-08-20 10.05 10.05 9.81 9.88 -1.1% 28,390 28,033,081
2024-08-19 10.18 10.22 9.91 9.99 -1.87% 42,638 42,841,754
2024-08-16 10.24 10.28 10.13 10.18 -0.29% 24,346 24,789,968
2024-08-15 10.16 10.29 10.09 10.21 +0.29% 31,642 32,274,082
2024-08-14 10.25 10.32 10.17 10.18 -0.68% 26,037 26,651,448
2024-08-13 10.22 10.29 10.13 10.25 +0.29% 23,224 23,705,678
2024-08-12 10.33 10.35 10.15 10.22 -1.45% 35,341 36,172,860
2024-08-09 10.38 10.53 10.32 10.37 -0.77% 40,788 42,384,864
2024-08-08 10.72 10.77 10.41 10.45 -2.97% 63,339 66,781,605
2024-08-07 10.48 10.92 10.48 10.77 +2.09% 71,517 76,899,402
2024-08-06 10.38 10.66 10.25 10.55 +2.83% 51,959 54,514,275
2024-08-05 10.53 10.75 10.24 10.26 -3.48% 68,163 71,395,266
2024-08-02 10.61 10.91 10.55 10.63 -1.12% 71,919 77,152,385
2024-08-01 10.49 10.8 10.49 10.75 +2.19% 76,169 81,400,341
2024-07-31 10.17 10.53 10.17 10.52 +3.04% 57,613 59,924,228
2024-07-30 10.07 10.34 9.96 10.21 +1.49% 42,289 43,015,284
2024-07-29 9.89 10.15 9.82 10.06 +1.62% 41,652 41,891,769
2024-07-26 9.48 9.91 9.45 9.9 +4.54% 48,303 47,188,107
2024-07-25 9.39 9.6 9.26 9.47 +0.85% 28,925 27,405,566
2024-07-24 9.4 9.6 9.27 9.39 -0.21% 34,065 32,040,199
2024-07-23 9.58 9.62 9.41 9.41 -1.57% 19,458 18,559,253
2024-07-22 9.56 9.61 9.48 9.56 -0.1% 19,890 18,972,176
2024-07-19 9.48 9.79 9.43 9.57 +0.84% 37,977 36,408,538
2024-07-18 9.5 9.56 9.29 9.49 -0.32% 23,827 22,420,486
2024-07-17 9.75 9.75 9.52 9.52 -2.46% 21,962 21,077,175
2024-07-16 9.72 9.81 9.6 9.76 -0.1% 20,020 19,426,517
2024-07-15 9.94 10.04 9.75 9.77 -1.81% 28,625 28,232,713
2024-07-12 9.83 9.98 9.79 9.95 +1.43% 38,515 38,142,722
2024-07-11 9.65 9.82 9.62 9.81 +3.59% 34,475 33,545,769
2024-07-10 9.49 9.65 9.41 9.47 -0.32% 28,377 27,106,189
2024-07-09 9.31 9.51 9.13 9.5 +1.5% 36,358 34,110,179
2024-07-08 9.56 9.56 9.33 9.36 -2.4% 29,639 27,895,001
2024-07-05 9.52 9.63 9.33 9.59 +0.74% 29,690 28,200,920
2024-07-04 9.79 9.91 9.48 9.52 -2.86% 33,675 32,507,316
2024-07-03 9.97 9.99 9.76 9.8 -1.31% 23,319 23,006,744
2024-07-02 9.93 10.04 9.88 9.93 -0.1% 24,555 24,445,720
2024-07-01 9.86 9.99 9.73 9.94 +0.4% 28,203 27,764,892
2024-06-28 9.77 10.03 9.72 9.9 +1.12% 39,470 39,181,675
2024-06-27 10.07 10.09 9.79 9.79 -2.78% 28,931 28,617,109
2024-06-26 9.71 10.07 9.56 10.07 +3.28% 32,466 32,012,477
2024-06-25 9.72 9.88 9.62 9.75 +0.83% 34,740 33,906,402
2024-06-24 10.09 10.09 9.65 9.67 -4.64% 48,019 47,111,207
2024-06-21 10.09 10.2 9.97 10.14 +0.3% 29,531 29,851,526
2024-06-20 10.55 10.58 10.09 10.11 -4.53% 48,388 49,717,409
2024-06-19 10.63 10.75 10.59 10.59 -0.47% 31,400 33,484,593
2024-06-18 10.45 10.7 10.42 10.64 +1.92% 38,794 41,134,103
2024-06-17 10.49 10.61 10.42 10.44 -0.95% 27,484 28,866,093
2024-06-14 10.36 10.65 10.29 10.54 +0.86% 45,999 47,934,407
2024-06-13 10.5 10.6 10.34 10.45 -0.85% 39,023 40,715,592
2024-06-12 10.36 10.64 10.3 10.54 +1.54% 42,150 44,401,822
2024-06-11 10.24 10.43 9.98 10.38 +1.37% 44,067 45,079,738
2024-06-07 10.28 10.39 10.04 10.24 +0.69% 64,874 66,437,761
2024-06-06 10.71 10.78 10.03 10.17 -4.95% 103,518 106,509,197
2024-06-05 10.88 11.23 10.7 10.7 -1.65% 74,209 81,269,754
2024-06-04 11.35 11.36 10.8 10.88 -5.23% 115,166 126,520,796
2024-06-03 11.32 12.2 11.23 11.48 +1.86% 188,243 219,534,860
2024-05-31 10.89 11.34 10.88 11.27 +3.58% 75,588 84,481,551
2024-05-30 10.79 11.01 10.69 10.88 +0.74% 38,208 41,649,232
2024-05-29 10.79 10.9 10.75 10.8 +0.09% 27,358 29,638,054
2024-05-28 10.91 10.98 10.79 10.79 -1.28% 33,740 36,705,476
2024-05-27 10.78 10.96 10.62 10.93 +1.49% 37,203 40,142,877
2024-05-24 10.92 10.98 10.77 10.77 -1.55% 38,931 42,242,488
2024-05-23 11.18 11.22 10.88 10.94 -2.32% 47,974 52,922,279
2024-05-22 11.26 11.37 11.16 11.2 -0.36% 41,681 46,838,823
2024-05-21 11.57 11.57 11.2 11.24 -2.94% 62,185 70,178,766
2024-05-20 11.34 11.87 11.31 11.58 +2.12% 83,448 96,873,611
2024-05-17 11.16 11.36 11.08 11.34 +2.07% 47,424 53,378,476
2024-05-16 11.22 11.28 11.1 11.11 -0.27% 40,366 45,148,551
2024-05-15 11.35 11.39 11.12 11.14 -1.76% 47,202 53,170,008
2024-05-14 11.33 11.47 11.32 11.34 -0.26% 46,913 53,427,950
2024-05-13 11.55 11.68 11.25 11.37 -2.99% 81,822 93,254,520
2024-05-10 12 12.3 11.69 11.72 -1.1% 140,749 168,804,350
2024-05-09 11.44 11.87 11.44 11.85 +2.95% 79,439 93,246,759
2024-05-08 11.8 11.8 11.48 11.51 -2.62% 61,334 71,243,503
2024-05-07 11.59 11.88 11.37 11.82 +1.9% 96,083 112,764,508
2024-05-06 11.58 11.72 11.53 11.6 +1.13% 71,753 83,396,093
2024-04-30 11.65 11.71 11.41 11.47 -1.38% 65,834 75,903,928
2024-04-29 11.62 11.7 11.45 11.63 -0.09% 113,295 131,242,729
2024-04-26 11.74 11.85 11.55 11.64 -0.85% 114,476 133,899,891
2024-04-25 11.69 11.9 11.6 11.74 -0.09% 95,764 112,374,920
2024-04-24 11.37 11.96 11.3 11.75 +3.71% 141,038 164,369,443
2024-04-23 11.35 11.5 11.17 11.33 -0.18% 111,842 126,812,186
2024-04-22 10.89 11.67 10.64 11.35 +3.46% 156,614 176,524,994
2024-04-19 10.8 11.03 10.66 10.97 +0.92% 64,548 70,248,733
2024-04-18 10.8 11.14 10.71 10.87 +0.74% 73,923 80,883,083
2024-04-17 10.02 10.8 10.02 10.79 +8.55% 97,158 101,904,685
2024-04-16 10.68 10.77 9.87 9.94 -7.71% 100,890 102,686,099
2024-04-15 11.07 11.18 10.56 10.77 -3.06% 84,768 91,804,657
2024-04-12 11.28 11.42 10.99 11.11 -1.51% 59,118 66,411,702
2024-04-11 11.16 11.49 11.13 11.28 -0.18% 63,964 72,267,433
2024-04-10 11.52 11.62 11.14 11.3 -2.75% 69,401 78,525,991
2024-04-09 11.42 11.68 11.4 11.62 +2.65% 84,011 97,263,397
2024-04-08 11.62 11.63 11.32 11.32 -2.92% 80,599 92,630,981
2024-04-03 11.8 11.89 11.46 11.66 -1.85% 102,487 119,068,070
2024-04-02 12.14 12.29 11.79 11.88 -2.7% 149,253 179,098,733
2024-04-01 12.1 12.34 11.94 12.21 -1.77% 214,837 259,403,701
2024-03-29 12.85 13 12.25 12.43 +0.57% 212,957 267,028,510
2024-03-28 11.91 12.5 11.8 12.36 +5.37% 163,254 200,500,903
2024-03-27 12.2 12.23 11.7 11.73 -5.1% 118,502 141,279,822
2024-03-26 12 12.6 11.87 12.36 +3.43% 150,945 184,923,977
2024-03-25 12.49 12.77 11.94 11.95 -4.09% 165,666 204,418,261
2024-03-22 12.41 12.75 12.29 12.46 +0.65% 169,153 211,321,539
2024-03-21 12.16 12.46 11.89 12.38 +2.4% 121,462 148,194,007
2024-03-20 11.96 12.11 11.9 12.09 +0.67% 73,829 88,731,137
2024-03-19 12.03 12.25 11.96 12.01 -0.41% 95,586 115,478,498
2024-03-18 11.67 12.07 11.67 12.06 +3.7% 118,690 141,882,075
2024-03-15 11.65 11.76 11.5 11.63 +1.57% 112,306 130,353,503
2024-03-14 11.61 11.76 11.31 11.45 -2.39% 104,341 120,027,695
2024-03-13 11.5 12 11.41 11.73 +2.36% 144,063 168,729,080
2024-03-12 11.17 11.46 11.06 11.46 +2.69% 101,629 114,747,570
2024-03-11 10.98 11.16 10.85 11.16 +2.39% 81,102 89,501,499
2024-03-08 11 11.13 10.69 10.9 +0.93% 77,998 84,683,097
2024-03-07 10.9 11.09 10.76 10.8 -0.46% 66,578 72,763,441
2024-03-06 10.59 10.93 10.58 10.85 +1.5% 63,174 68,334,609
2024-03-05 10.74 10.86 10.63 10.69 -1.2% 55,976 60,058,101
2024-03-04 10.86 10.97 10.67 10.82 -1.01% 73,230 79,036,147
2024-03-01 10.85 11.06 10.76 10.93 +1.02% 78,497 85,591,915
2024-02-29 10.1 10.82 10 10.82 +5.05% 110,646 116,629,997
2024-02-28 11.25 11.45 10.25 10.3 -7.95% 185,034 201,387,327
2024-02-27 10.87 11.23 10.76 11.19 +3.04% 86,453 95,726,010
2024-02-26 10.75 11.09 10.65 10.86 +1.31% 90,161 98,217,394
2024-02-23 10.33 10.75 10.25 10.72 +3.88% 113,537 119,133,021
2024-02-22 10.26 10.45 10.14 10.32 +0.68% 103,791 106,378,734
2024-02-21 9.98 10.53 9.95 10.25 +1.18% 77,705 80,172,495
2024-02-20 9.94 10.2 9.81 10.13 +1% 70,386 70,393,023
2024-02-19 9.97 10.2 9.8 10.03 +3.19% 142,568 142,381,802
2024-02-08 8.98 9.76 8.76 9.72 +7.88% 174,953 161,732,674
2024-02-07 8.66 9.2 8.51 9.01 +3.68% 194,221 172,577,447
2024-02-06 8.45 8.99 7.89 8.69 -0.57% 187,464 157,325,663
2024-02-05 9.47 9.5 8.74 8.74 -9.99% 141,961 125,753,999
2024-02-02 10.37 10.55 9.32 9.71 -6.09% 103,454 102,170,933
2024-02-01 10.58 10.64 10.19 10.34 -2.45% 79,291 82,465,318
2024-01-31 11.23 11.25 10.54 10.6 -6.03% 77,855 84,286,340
2024-01-30 11.58 11.68 11.24 11.28 -2.51% 55,037 63,175,310
2024-01-29 11.95 12.02 11.54 11.57 -2.69% 56,921 66,663,015
2024-01-26 11.74 12.12 11.74 11.89 +0.68% 80,083 95,866,163
2024-01-25 11.26 11.81 11.06 11.81 +5.45% 89,402 103,202,446
2024-01-24 10.99 11.21 10.68 11.2 +2.19% 80,628 88,492,642
2024-01-23 10.86 11.02 10.75 10.96 0% 80,665 88,072,076
2024-01-22 11.78 11.8 10.85 10.96 -7.35% 95,093 107,654,488
2024-01-19 11.95 12.07 11.8 11.83 -1.58% 54,642 65,096,068
2024-01-18 12.15 12.25 11.59 12.02 -2.04% 88,139 104,789,516
2024-01-17 12.65 12.65 12.26 12.27 -3.23% 47,873 59,607,662
2024-01-16 12.69 12.75 12.47 12.68 -0.39% 59,191 74,580,623
2024-01-15 12.7 12.82 12.63 12.73 -0.31% 50,978 64,931,491
2024-01-12 12.93 13.01 12.77 12.77 -1.92% 64,526 83,092,281
2024-01-11 12.74 13.1 12.74 13.02 +2.2% 74,102 95,916,555
2024-01-10 12.97 12.97 12.66 12.74 -1.62% 42,289 54,086,485
2024-01-09 12.93 13.17 12.88 12.95 +0.47% 40,640 52,901,297
2024-01-08 13.12 13.19 12.86 12.89 -2.13% 53,161 69,219,803
2024-01-05 13.51 13.61 13.12 13.17 -2.73% 60,231 80,397,934
2024-01-04 13.57 13.72 13.48 13.54 -0.44% 51,409 69,792,152
2024-01-03 13.75 13.85 13.45 13.6 -1.66% 73,494 99,992,515
2024-01-02 13.77 14.02 13.76 13.83 +0.44% 87,335 121,341,889

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

хОжщЧищУ╢шбМ 601187

2022-2023两年

ц▒ЗщАЪшГ╜ц║Р 600605

2022-2023两年

ф╕ЬцЦ╣чФ╡чГн 300217

近三个月

хТМщб║чЯ│ц▓╣ 603353

近期数据

х║╖цЩощб┐ 603798

2023年全年

х╣┐х╝ШцОзшВб 000529

2022-2023两年

х╛╖щ╛Щц▒ЗшГ╜ 000593

2024年一季度

чммф╕АхМ╗шНп 600833

近期数据

шп╗шАЕф╝ахкТ 603999

2024年一季度

хНОчЖЩчФЯчЙй 688363

2022-2023两年

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年

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