ц░╕хЕ┤шВбф╗╜ 601033

数据更新至:

添加到对比分析

14.46 -2.36%

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

14.46
-2.36% -0.35
14.8
开盘价
14.83
最高价
14.44
最低价
60,940
成交量
数据更新至: 2024-12-31

技术指标

14.88
MA5 (5日均线)
14.84
MA10 (10日均线)
14.66
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:

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
2024-12-31 14.8 14.83 14.44 14.46 -2.36% 60,940 89,019,568
2024-12-30 14.94 14.97 14.7 14.81 -1.13% 54,801 81,126,709
2024-12-27 14.9 15.23 14.86 14.98 +0.2% 90,458 135,793,778
2024-12-26 15.12 15.18 14.85 14.95 -1.77% 136,747 205,429,790
2024-12-25 15.1 15.97 15 15.22 +0.4% 196,847 303,633,356
2024-12-24 14.98 15.18 14.85 15.16 +0.8% 130,327 195,453,576
2024-12-23 14.64 15.08 14.64 15.04 +2.38% 173,123 258,011,565
2024-12-20 14.45 14.74 14.43 14.69 +1.38% 66,797 97,656,898
2024-12-19 14.58 14.58 14.36 14.49 -1.02% 53,936 77,995,508
2024-12-18 14.3 14.68 14.3 14.64 +2.45% 92,690 135,149,547
2024-12-17 14.56 14.58 14.26 14.29 -1.38% 49,376 71,191,780
2024-12-16 14.4 14.58 14.4 14.49 +0.28% 32,118 46,582,887
2024-12-13 14.6 14.63 14.44 14.45 -1.23% 48,307 70,077,701
2024-12-12 14.54 14.67 14.48 14.63 +0.69% 59,328 86,603,015
2024-12-11 14.46 14.55 14.46 14.53 +0.48% 32,529 47,206,796
2024-12-10 14.76 14.86 14.45 14.46 -0.21% 63,955 93,532,167
2024-12-09 14.64 14.64 14.38 14.49 -0.69% 56,867 82,484,366
2024-12-06 14.44 14.62 14.43 14.59 +1.04% 49,531 72,084,419
2024-12-05 14.4 14.52 14.36 14.44 +0.28% 29,764 42,987,768
2024-12-04 14.58 14.61 14.37 14.4 -1.5% 45,991 66,630,654
2024-12-03 14.6 14.68 14.48 14.62 +0.07% 44,884 65,515,928
2024-12-02 14.56 14.68 14.52 14.61 +0.41% 43,994 64,229,096
2024-11-29 14.48 14.65 14.39 14.55 +0.07% 61,563 89,499,233
2024-11-28 14.21 14.77 14.2 14.54 +2.32% 97,562 142,015,447
2024-11-27 14.04 14.21 13.85 14.21 +1.14% 41,061 57,642,136
2024-11-26 14.16 14.19 14.01 14.05 -0.78% 24,899 35,123,901
2024-11-25 14.04 14.25 13.99 14.16 +1.07% 42,342 59,776,611
2024-11-22 14.36 14.4 14.01 14.01 -2.23% 53,325 75,668,617
2024-11-21 14.31 14.43 14.25 14.33 -0.28% 41,708 59,866,384
2024-11-20 14.34 14.39 14.26 14.37 +0.14% 50,226 71,973,843
2024-11-19 14.18 14.36 14.11 14.35 +1.77% 41,414 58,948,723
2024-11-18 14.2 14.37 14.06 14.1 -0.42% 56,310 79,883,253
2024-11-15 14.36 14.52 14.15 14.16 -1.39% 70,369 100,922,829
2024-11-14 14.79 14.85 14.34 14.36 -3.3% 86,848 126,586,858
2024-11-13 14.76 14.93 14.64 14.85 0% 57,658 85,227,275
2024-11-12 14.92 15.18 14.73 14.85 -0.47% 104,126 155,992,713
2024-11-11 14.71 14.96 14.67 14.92 +1.15% 75,909 112,539,089
2024-11-08 15.01 15.09 14.64 14.75 -1.21% 115,858 171,769,190
2024-11-07 14.61 14.94 14.52 14.93 +1.91% 95,384 140,908,652
2024-11-06 14.59 14.79 14.49 14.65 +0.41% 84,523 123,847,762
2024-11-05 14.46 14.6 14.37 14.59 +1.04% 82,789 120,294,136
2024-11-04 14.29 14.48 14.22 14.44 +1.55% 41,120 59,156,814
2024-11-01 14.46 14.67 14.2 14.22 -1.93% 71,305 102,600,658
2024-10-31 14.16 14.51 14.15 14.5 +2.55% 92,508 132,771,173
2024-10-30 14.06 14.32 14.05 14.14 +0.21% 51,868 73,541,920
2024-10-29 14.58 14.65 14.11 14.11 -2.89% 99,858 142,866,910
2024-10-28 14.25 14.54 14.18 14.53 +2.04% 88,504 127,620,700
2024-10-25 14.21 14.37 14.16 14.24 +0.49% 86,542 123,508,176
2024-10-24 14.26 14.3 14.06 14.17 -0.56% 43,578 61,714,559
2024-10-23 14.23 14.41 14.22 14.25 +0.07% 72,822 104,213,269
2024-10-22 14.35 14.4 14.14 14.24 -0.7% 75,725 108,024,308
2024-10-21 14.5 14.53 14.29 14.34 -0.49% 68,488 98,555,337
2024-10-18 14.2 14.55 14.06 14.41 +2.2% 98,070 140,761,894
2024-10-17 14.58 14.64 14.09 14.1 -3.09% 63,190 90,361,145
2024-10-16 14.09 14.72 14.07 14.55 +2.61% 68,603 98,901,133
2024-10-15 14.54 14.54 14.16 14.18 -2.88% 57,003 82,027,729
2024-10-14 14.09 14.75 13.99 14.6 +4.21% 89,356 129,099,642
2024-10-11 14.49 14.52 13.9 14.01 -3.58% 57,588 81,660,526
2024-10-10 14.49 14.93 14.35 14.53 +0.35% 72,999 107,000,485
2024-10-09 15.73 15.73 14.47 14.48 -8.35% 135,257 202,122,495
2024-10-08 16.68 16.68 15.13 15.8 +4.22% 255,870 400,925,400
2024-09-30 14.47 15.31 14.36 15.16 +8.21% 151,584 224,402,368
2024-09-27 13.48 14.09 13.45 14.01 +4.71% 67,917 93,231,250
2024-09-26 12.8 13.42 12.77 13.38 +4.21% 74,234 97,291,516
2024-09-25 12.89 13.15 12.81 12.84 +0.31% 59,433 77,268,641
2024-09-24 12.36 12.85 12.31 12.8 +3.98% 48,389 61,134,616
2024-09-23 12.28 12.37 12.21 12.31 +0.16% 20,428 25,149,879
2024-09-20 12.36 12.37 12.18 12.29 -0.65% 22,858 28,044,966
2024-09-19 12.19 12.4 12.06 12.37 +2.4% 35,142 43,216,041
2024-09-18 12.22 12.29 12 12.08 -0.98% 27,704 33,541,078
2024-09-13 12.41 12.49 12.16 12.2 -1.77% 32,065 39,467,510
2024-09-12 12.38 12.62 12.38 12.42 -0.08% 18,705 23,425,163
2024-09-11 12.38 12.45 12.26 12.43 +0.4% 21,274 26,343,395
2024-09-10 12.54 12.56 12.12 12.38 -0.8% 37,800 46,628,343
2024-09-09 12.53 12.63 12.4 12.48 -0.79% 22,876 28,595,529
2024-09-06 12.88 12.96 12.56 12.58 -2.56% 35,546 45,163,345
2024-09-05 12.79 13.02 12.77 12.91 +1.1% 31,055 40,088,921
2024-09-04 12.75 12.94 12.68 12.77 -0.39% 26,495 33,804,993
2024-09-03 12.92 13.01 12.78 12.82 -0.85% 39,325 50,571,156
2024-09-02 13.45 13.5 12.93 12.93 -3.65% 52,358 68,581,157
2024-08-30 13.29 13.57 13.26 13.42 +0.45% 31,367 42,255,073
2024-08-29 13.15 13.4 13.11 13.36 +1.44% 17,971 23,898,041
2024-08-28 13.1 13.3 12.95 13.17 +0.77% 23,534 30,918,999
2024-08-27 13.3 13.35 13.06 13.07 -1.95% 32,892 43,252,877
2024-08-26 13.69 13.69 13.2 13.33 -1.99% 41,071 54,991,430
2024-08-23 13.79 13.85 13.48 13.6 -1.59% 27,761 37,740,006
2024-08-22 13.93 14 13.79 13.82 -0.58% 21,449 29,851,130
2024-08-21 14.3 14.39 13.67 13.9 -3.27% 36,820 51,488,065
2024-08-20 14.2 14.48 14.11 14.37 +1.05% 28,823 41,138,586
2024-08-19 14.12 14.29 14.08 14.22 +0.71% 20,769 29,440,531
2024-08-16 14.44 14.48 14.01 14.12 -2.01% 32,298 45,935,896
2024-08-15 14.62 14.63 14.37 14.41 -1.44% 32,140 46,515,393
2024-08-14 14.59 14.75 14.56 14.62 +0.21% 14,868 21,779,103
2024-08-13 14.55 14.68 14.47 14.59 -0.21% 15,627 22,732,184
2024-08-12 14.82 14.94 14.56 14.62 -0.34% 19,952 29,375,168
2024-08-09 14.78 14.93 14.65 14.67 -0.07% 15,996 23,619,770
2024-08-08 14.75 14.79 14.5 14.68 -0.88% 20,180 29,550,290
2024-08-07 14.82 14.92 14.8 14.81 -0.6% 14,483 21,500,001
2024-08-06 14.93 15.09 14.7 14.9 0% 25,513 37,902,191
2024-08-05 15.17 15.35 14.82 14.9 -2.17% 27,452 41,288,853
2024-08-02 15.29 15.5 15.18 15.23 -0.85% 23,063 35,394,245
2024-08-01 15.53 15.57 15.33 15.36 -0.9% 21,713 33,541,462
2024-07-31 15.17 15.59 15.02 15.5 +2.45% 30,698 47,225,788
2024-07-30 15.24 15.24 15.05 15.13 -0.79% 19,595 29,684,075
2024-07-29 15.26 15.29 14.94 15.25 +0.46% 23,370 35,447,388
2024-07-26 15.45 15.7 15.1 15.18 -2.44% 37,238 57,026,992
2024-07-25 15.3 15.66 15.23 15.56 +1.04% 29,079 44,928,288
2024-07-24 15.36 15.54 15.1 15.4 -1.28% 49,474 75,938,507
2024-07-23 15.27 15.88 15.25 15.6 +2.16% 47,932 74,810,974
2024-07-22 15.41 15.57 15.23 15.27 -1.29% 26,706 41,005,584
2024-07-19 15.8 15.8 15.45 15.47 -1.65% 25,717 40,007,305
2024-07-18 15.49 15.83 15.43 15.73 +0.64% 26,615 41,601,958
2024-07-17 15.87 15.87 15.45 15.63 -1.26% 33,119 51,785,414
2024-07-16 16.06 16.07 15.72 15.83 -1.43% 32,125 50,883,435
2024-07-15 16.07 16.58 16.04 16.06 -0.99% 32,744 53,034,049
2024-07-12 16.21 16.3 15.98 16.22 0% 33,869 54,684,123
2024-07-11 16.28 16.53 16.13 16.22 +0.19% 46,271 75,241,049
2024-07-10 16.4 16.85 16.16 16.19 -1.82% 44,588 73,387,619
2024-07-09 15.86 16.51 15.7 16.49 +3.58% 63,329 102,483,045
2024-07-08 16.23 16.24 15.87 15.92 -1.55% 37,983 60,819,891
2024-07-05 16.28 16.45 16.09 16.17 -0.25% 27,532 44,723,970
2024-07-04 16.57 16.57 16.08 16.21 -1.52% 38,917 63,200,274
2024-07-03 16.67 16.83 16.44 16.46 -1.2% 35,176 58,414,175
2024-07-02 16.08 16.73 16.08 16.66 +2.9% 74,920 123,763,142
2024-07-01 16.21 16.23 15.76 16.19 0% 45,609 72,970,594
2024-06-28 16.19 16.36 16.02 16.19 -0.37% 58,493 94,632,207
2024-06-27 16.23 16.42 16.05 16.25 -0.55% 41,764 67,948,145
2024-06-26 15.99 16.39 15.92 16.34 +1.68% 47,935 77,834,691
2024-06-25 15.92 16.24 15.88 16.07 +0.94% 43,487 69,816,150
2024-06-24 16.4 16.4 15.86 15.92 -3.1% 81,325 130,901,247
2024-06-21 16.39 16.55 16.28 16.43 -0.48% 35,579 58,370,135
2024-06-20 16.4 16.72 16.36 16.51 +0.06% 66,724 110,297,162
2024-06-19 16.86 16.87 16.5 16.5 -2.19% 72,946 121,470,606
2024-06-18 16.94 17.09 16.68 16.87 +0.3% 79,278 133,262,536
2024-06-17 15.9 17.17 15.8 16.82 +5.13% 178,365 296,798,738
2024-06-14 16.31 16.35 15.92 16 -1.78% 109,072 175,506,809
2024-06-13 16.01 16.42 15.9 16.29 +1.37% 101,704 164,644,353
2024-06-12 15.86 16.3 15.7 16.07 +1.26% 107,022 171,435,963
2024-06-11 15.51 15.92 15.36 15.87 +1.73% 109,294 172,062,316
2024-06-07 15.4 15.82 15.23 15.6 +1.23% 93,395 145,034,111
2024-06-06 15.45 15.6 15.13 15.41 -1.22% 90,283 138,362,612
2024-06-05 15.41 15.95 15.35 15.6 +1.5% 135,399 212,231,370
2024-06-04 15.27 15.45 15.14 15.37 +0.65% 70,103 107,478,379
2024-06-03 15.22 15.3 14.98 15.27 0% 59,013 89,450,868
2024-05-31 15.26 15.33 15.18 15.27 +0.07% 55,798 85,166,783
2024-05-30 14.96 15.28 14.93 15.26 +2.07% 96,557 146,624,658
2024-05-29 14.86 15.03 14.75 14.95 +0.07% 47,463 70,723,659
2024-05-28 14.91 15.07 14.8 14.94 0% 42,346 63,175,595
2024-05-27 14.59 14.99 14.43 14.94 +2.68% 66,657 98,490,252
2024-05-24 14.87 14.96 14.52 14.55 -1.82% 56,074 82,585,431
2024-05-23 15.18 15.19 14.81 14.82 -2.44% 69,431 103,925,262
2024-05-22 15.35 15.36 15.14 15.19 -1.04% 57,998 88,318,335
2024-05-21 15.26 15.56 15.03 15.35 -0.32% 106,191 162,536,928
2024-05-20 15 15.65 14.9 15.4 +2.87% 128,821 197,131,900
2024-05-17 15.19 15.31 14.8 14.97 -1.19% 108,864 162,898,651
2024-05-16 15.32 15.44 15.12 15.15 -1.62% 89,018 135,938,368
2024-05-15 15.43 15.65 15.18 15.4 -0.19% 91,334 140,662,113
2024-05-14 15.5 15.72 15.42 15.43 -1.22% 99,300 154,010,608
2024-05-13 15.62 15.98 15.26 15.62 -1.88% 130,822 203,903,139
2024-05-10 16.1 16.23 15.72 15.92 -1.24% 284,099 454,365,569
2024-05-09 15.45 16.12 15.12 16.12 +0.94% 329,029 519,648,216
2024-05-08 15.56 16.21 15.38 15.97 +2.63% 221,220 349,395,759
2024-05-07 15.65 15.65 15.44 15.56 -0.45% 98,135 152,361,219
2024-05-06 15.24 15.64 15.24 15.63 +3.58% 128,547 198,448,942
2024-04-30 15.3 15.42 15.08 15.09 -1.24% 97,289 147,957,320
2024-04-29 15.06 15.54 14.96 15.28 +1.46% 118,596 180,954,154
2024-04-26 14.89 15.18 14.87 15.06 +0.4% 93,727 141,254,261
2024-04-25 15.4 15.41 15 15 -3.41% 143,582 217,239,328
2024-04-24 15.51 15.7 15.45 15.53 -1.46% 105,510 164,288,608
2024-04-23 15.61 15.8 15.25 15.76 -0.51% 167,974 260,079,430
2024-04-22 15.2 15.84 14.7 15.84 +3.39% 241,634 371,223,316
2024-04-19 15.5 15.84 15.2 15.32 -2.67% 232,786 360,107,337
2024-04-18 16 16.2 15.48 15.74 -0.82% 394,326 623,279,410
2024-04-17 15.85 15.87 15.56 15.87 +9.98% 233,981 370,971,700
2024-04-16 15.24 15.35 14.32 14.43 -8.03% 272,782 406,510,780
2024-04-15 14.97 15.95 14.97 15.69 +6.73% 368,502 574,206,490
2024-04-12 15.1 15.47 14.66 14.7 -1.41% 280,747 424,821,399
2024-04-11 14.28 14.94 14.2 14.91 +3.61% 195,066 287,145,670
2024-04-10 14.35 14.51 14.2 14.39 +0.07% 102,084 146,859,277
2024-04-09 14.2 14.45 14.18 14.38 +1.41% 60,776 87,195,960
2024-04-08 14.4 14.41 14.18 14.18 -1.6% 67,365 96,157,971
2024-04-03 14.2 14.5 14.11 14.41 +1.62% 91,908 131,661,947
2024-04-02 14.12 14.23 14.03 14.18 0% 66,909 94,661,475
2024-04-01 14.08 14.19 14.01 14.18 +1.65% 70,733 99,888,480
2024-03-29 13.58 13.97 13.51 13.95 +2.65% 68,605 94,446,578
2024-03-28 13.29 13.64 13.27 13.59 +2.41% 67,577 91,236,084
2024-03-27 13.71 13.74 13.26 13.27 -3.28% 68,871 92,994,428
2024-03-26 13.83 13.93 13.53 13.72 -0.8% 76,543 104,983,393
2024-03-25 14.2 14.23 13.81 13.83 -3.22% 80,351 112,926,000
2024-03-22 14.5 14.55 14.23 14.29 -1.65% 76,326 109,556,719
2024-03-21 14.76 14.8 14.41 14.53 -1.36% 111,382 162,193,538
2024-03-20 14.76 14.77 14.65 14.73 -0.47% 88,203 129,687,392
2024-03-19 14.6 14.95 14.53 14.8 +0.95% 134,457 198,353,026
2024-03-18 14.66 14.73 14.5 14.66 +0.83% 107,689 157,188,513
2024-03-15 14.36 14.63 14.2 14.54 +1.18% 123,744 179,182,486
2024-03-14 14.35 14.62 14.25 14.37 -0.21% 121,477 175,528,767
2024-03-13 14.45 14.6 14.26 14.4 -0.35% 94,363 136,044,280
2024-03-12 14.32 14.55 14.27 14.45 +0.91% 94,501 136,007,974
2024-03-11 14.07 14.35 14.03 14.32 +1.27% 74,312 105,853,554
2024-03-08 14.22 14.3 14.02 14.14 -0.56% 69,784 98,555,900
2024-03-07 14.27 14.45 14.08 14.22 0% 101,235 144,558,448
2024-03-06 13.95 14.37 13.94 14.22 +1.5% 96,892 137,814,000
2024-03-05 14.31 14.32 13.99 14.01 -2.23% 107,931 152,028,677
2024-03-04 14.5 14.57 14.15 14.33 -1.17% 105,511 150,885,779
2024-03-01 14.47 14.6 14.39 14.5 0% 97,949 141,870,390
2024-02-29 14.13 14.5 14.07 14.5 +2.11% 119,270 171,375,150
2024-02-28 14.93 15.37 14.16 14.2 -4.76% 213,464 316,392,257
2024-02-27 14.58 14.93 14.51 14.91 +1.64% 148,854 219,852,021
2024-02-26 14.54 14.86 14.48 14.67 +0.96% 175,226 256,983,294
2024-02-23 14.24 14.58 14.17 14.53 +2.11% 181,038 260,540,081
2024-02-22 14.06 14.34 14.03 14.23 +0.21% 146,113 207,118,113
2024-02-21 14.05 14.53 13.88 14.2 +1.07% 202,455 288,903,123
2024-02-20 13.85 14.1 13.73 14.05 0% 148,438 207,714,512
2024-02-19 13.78 14.24 13.56 14.05 +2.41% 231,199 320,268,845
2024-02-08 12.99 13.77 12.54 13.72 +6.77% 247,104 326,576,487
2024-02-07 13.08 13.64 12.83 12.85 -2.5% 229,354 303,999,957
2024-02-06 12.39 13.37 12.1 13.18 +5.36% 193,345 249,959,340
2024-02-05 13.35 13.58 12.4 12.51 -7.47% 202,521 261,145,931
2024-02-02 14.41 14.61 13.11 13.52 -6.69% 230,307 319,566,966
2024-02-01 14.4 14.91 14.13 14.49 +0.14% 166,390 242,044,864
2024-01-31 15.4 15.87 14.39 14.47 -7.36% 247,069 370,674,258
2024-01-30 16.68 16.68 15.61 15.62 -8.87% 319,738 513,605,426
2024-01-29 17.59 18.18 17.12 17.14 +0.47% 400,814 707,102,709
2024-01-26 16.83 17.41 16.66 17.06 +0.77% 376,564 641,414,030
2024-01-25 17.22 17.26 16.6 16.93 -2.7% 416,730 704,117,215
2024-01-24 17.3 18.29 16.94 17.4 -1.08% 391,231 688,918,384
2024-01-23 17.3 18.1 17.21 17.59 +0.29% 342,812 607,915,494
2024-01-22 18.86 19.2 17.31 17.54 -9.17% 432,927 789,963,166
2024-01-19 20.29 21.46 19.01 19.31 -13.06% 621,520 1,232,863,220
2024-01-18 22.29 24.52 21.91 22.21 +37.1% 916,795 2,079,438,130

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

хЦЬф╕┤щЧи 603008

2024年至今

ф╕Зш╛░щЫЖхЫв 300972

2024年一季度

цШОцШЯчФ╡хКЫ 600101

2024年至今

хдзцЩ║цЕз 601519

近半年

щ╝Ощ╛ЩшВбф╗╜ 300054

近半年

цЦ░хЕЙхЕЙчФ╡ 688011

2022-2023两年

цЦ░шп║хиБ 300765

2024年一季度

хНОщкРчОпф┐Э 300929

2024年一季度

щЕТщТвхоПхЕ┤ 600307

近三个月

хНОхдзцЩ║щАа 688114

近期数据

热门概念板块

区块链
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
储能电池
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
AI人工智能
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今

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