ф║ЪцЩошВбф╗╜ 603013

数据更新至:

添加到对比分析

16.42 -2.78%

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

16.42
-2.78% -0.47
16.71
开盘价
16.94
最高价
16.18
最低价
36,679
成交量
数据更新至: 2025-03-25

技术指标

16.96
MA5 (5日均线)
16.75
MA10 (10日均线)
16.54
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 16.71 16.94 16.18 16.42 -2.78% 36,679 60,587,356
2025-03-24 17 17.15 16.31 16.89 -0.35% 63,874 106,712,777
2025-03-21 17.19 17.35 16.77 16.95 -2.31% 75,531 128,083,513
2025-03-20 17.24 17.62 17.1 17.35 +0.87% 75,573 131,288,119
2025-03-19 17.22 17.37 17 17.2 -0.12% 86,352 148,376,473
2025-03-18 16.4 17.38 16.2 17.22 +5.19% 118,014 199,626,856
2025-03-17 16.29 16.49 16.11 16.37 +0.24% 38,814 63,364,079
2025-03-14 16.08 16.47 15.86 16.33 +1.05% 43,468 70,381,756
2025-03-13 16.6 16.6 15.94 16.16 -2.59% 50,599 81,768,267
2025-03-12 16.65 16.89 16.55 16.59 -0.36% 49,612 82,851,752
2025-03-11 16.44 16.74 16.32 16.65 +0.12% 42,655 70,401,547
2025-03-10 16.79 16.98 16.53 16.63 -0.66% 59,945 100,131,832
2025-03-07 16.6 16.95 16.6 16.74 +0.54% 59,217 99,270,510
2025-03-06 16.6 16.92 16.5 16.65 +0.91% 76,519 127,594,111
2025-03-05 16.2 17.18 16.2 16.5 +1.35% 99,311 165,402,570
2025-03-04 15.45 16.47 15.38 16.28 +5.1% 83,585 134,247,786
2025-03-03 15.82 15.99 15.39 15.49 -2.09% 55,751 87,510,358
2025-02-28 16.44 16.67 15.77 15.82 -2.22% 65,761 105,447,507
2025-02-27 16.25 16.5 15.75 16.18 -0.92% 79,516 128,105,347
2025-02-26 15.99 16.89 15.99 16.33 +2.19% 140,129 231,039,767
2025-02-25 14.96 16.4 14.87 15.98 +6.32% 128,536 203,274,014
2025-02-24 15.27 15.27 14.91 15.03 -1.64% 36,208 54,529,721
2025-02-21 15.28 15.42 15.2 15.28 0% 30,914 47,372,669
2025-02-20 15.14 15.32 15.03 15.28 +0.92% 23,336 35,453,399
2025-02-19 14.85 15.18 14.85 15.14 +2.16% 27,105 40,850,352
2025-02-18 15.27 15.27 14.77 14.82 -2.56% 39,294 58,928,093
2025-02-17 15.44 15.44 15.1 15.21 -0.91% 27,217 41,477,703
2025-02-14 15.17 15.54 15.17 15.35 +0.52% 24,653 37,973,831
2025-02-13 15.56 15.58 15.21 15.27 -1.74% 29,474 45,241,686
2025-02-12 15.43 15.67 15.26 15.54 +1.04% 34,110 52,989,780
2025-02-11 15.42 15.43 15.19 15.38 -0.13% 23,794 36,383,341
2025-02-10 15.52 15.64 15.25 15.4 -0.96% 33,804 51,962,033
2025-02-07 15.63 15.74 15.41 15.55 -0.51% 34,835 54,354,894
2025-02-06 15.13 15.63 15.01 15.63 +3.24% 29,971 46,126,003
2025-02-05 15.3 15.49 15.11 15.14 -0.72% 21,246 32,363,028
2025-01-27 15.56 15.65 15.25 15.25 -1.93% 23,996 36,971,933
2025-01-24 15.19 15.57 15.11 15.55 +2.24% 31,483 48,670,208
2025-01-23 15.25 15.42 15.11 15.21 +0.2% 37,151 56,728,730
2025-01-22 15.43 15.47 15.09 15.18 -1.81% 23,724 36,131,186
2025-01-21 15.5 15.59 15.26 15.46 -0.26% 26,868 41,376,521
2025-01-20 15.63 15.73 15.41 15.5 -0.51% 38,068 59,119,765
2025-01-17 15.37 15.68 15.28 15.58 +1.3% 57,736 89,542,204
2025-01-16 14.46 15.48 14.45 15.38 +6.88% 102,723 155,029,553
2025-01-15 14.69 14.73 14.38 14.39 -1.98% 28,592 41,439,273
2025-01-14 13.92 14.72 13.92 14.68 +5.38% 47,408 68,627,196
2025-01-13 13.82 14.09 13.68 13.93 -0.07% 23,581 32,694,767
2025-01-10 14.3 14.39 13.93 13.94 -1.27% 26,535 37,517,867
2025-01-09 14.36 14.47 14.06 14.12 -1.88% 27,681 39,337,668
2025-01-08 14.61 14.62 14.04 14.39 -1.84% 42,549 60,822,764
2025-01-07 14.18 14.69 14.06 14.66 +3.39% 45,486 65,655,332
2025-01-06 13.88 14.37 13.65 14.18 +2.16% 44,364 62,563,095
2025-01-03 14.42 14.63 13.8 13.88 -3.68% 55,378 78,501,008
2025-01-02 14.98 15.09 14.25 14.41 -3.81% 51,096 75,014,514
2024-12-31 15.67 15.73 14.97 14.98 -4.34% 59,810 91,467,506
2024-12-30 15.96 16.15 15.63 15.66 -2.13% 44,543 70,711,890
2024-12-27 15.96 16.16 15.83 16 +0.76% 41,580 66,591,733
2024-12-26 15.47 16.08 15.27 15.88 +2.45% 59,724 94,902,610
2024-12-25 15.74 15.75 15.21 15.5 -1.52% 31,845 49,240,565
2024-12-24 15.35 15.8 15.35 15.74 +2.88% 39,293 61,623,694
2024-12-23 15.82 15.93 15.27 15.3 -3.35% 46,462 72,584,537
2024-12-20 15.65 16.17 15.63 15.83 +1.09% 62,303 99,403,982
2024-12-19 15.38 15.82 15.27 15.66 +1.16% 42,367 65,988,810
2024-12-18 15.43 15.63 15.38 15.48 +0.52% 26,385 40,948,519
2024-12-17 15.73 15.86 15.34 15.4 -2.1% 37,404 58,041,652
2024-12-16 15.79 16.1 15.64 15.73 0% 35,733 56,340,501
2024-12-13 15.87 15.93 15.57 15.73 -1.32% 51,866 81,591,249
2024-12-12 15.88 15.95 15.68 15.94 +0.38% 40,490 64,125,413
2024-12-11 15.8 15.92 15.72 15.88 +0.63% 35,367 55,954,135
2024-12-10 16.12 16.25 15.76 15.78 -0.5% 52,002 83,204,721
2024-12-09 15.95 16.03 15.72 15.86 -0.56% 44,374 70,368,526
2024-12-06 16.07 16.08 15.83 15.95 -1.12% 50,383 80,356,931
2024-12-05 16.05 16.13 15.8 16.13 +0.56% 55,754 89,177,172
2024-12-04 16.16 16.47 15.91 16.04 -1.84% 87,551 141,493,870
2024-12-03 15.94 16.49 15.83 16.34 +2.25% 122,780 199,581,351
2024-12-02 15.9 16.24 15.79 15.98 +1.78% 114,896 183,407,478
2024-11-29 15.1 16 15.1 15.7 +3.7% 138,316 216,756,803
2024-11-28 15.11 15.28 15.05 15.14 +0.2% 51,485 78,009,801
2024-11-27 15.03 15.12 14.57 15.11 +0.13% 56,601 83,915,905
2024-11-26 15.28 15.48 14.95 15.09 -1.69% 72,251 109,893,374
2024-11-25 14.65 15.35 14.5 15.35 +5.35% 82,248 122,964,301
2024-11-22 15.18 15.27 14.55 14.57 -4.33% 52,396 78,035,381
2024-11-21 15.09 15.31 15.05 15.23 +0.53% 48,338 73,478,880
2024-11-20 14.97 15.2 14.9 15.15 +0.6% 41,006 61,880,301
2024-11-19 14.46 15.07 14.45 15.06 +3.93% 45,095 66,772,349
2024-11-18 14.77 14.82 14.38 14.49 -0.96% 40,666 59,410,000
2024-11-15 14.79 14.98 14.63 14.63 -1.15% 40,124 59,483,764
2024-11-14 15.28 15.28 14.73 14.8 -3.01% 49,016 73,405,721
2024-11-13 14.9 15.26 14.83 15.26 +1.4% 56,015 84,410,570
2024-11-12 15.16 15.38 14.95 15.05 -0.59% 60,099 91,234,029
2024-11-11 14.96 15.15 14.87 15.14 +1.14% 63,440 95,279,722
2024-11-08 15.15 15.35 14.94 14.97 -0.86% 51,930 78,378,003
2024-11-07 14.78 15.12 14.68 15.1 +2.37% 55,567 83,241,896
2024-11-06 14.86 15.05 14.62 14.75 -0.87% 46,686 69,160,769
2024-11-05 14.66 14.95 14.55 14.88 +1.64% 52,155 77,027,804
2024-11-04 14.15 14.66 14.15 14.64 +2.74% 37,787 54,974,554
2024-11-01 14.6 14.68 14.16 14.25 -3.65% 57,124 82,160,752
2024-10-31 14.81 15.02 14.71 14.79 -1.86% 58,211 86,362,050
2024-10-30 15.18 15.26 14.89 15.07 -0.72% 38,925 58,553,434
2024-10-29 15.39 15.52 15.1 15.18 -1.36% 44,099 67,312,557
2024-10-28 15.12 15.39 15.07 15.39 +0.98% 49,738 75,728,045
2024-10-25 14.91 15.59 14.86 15.24 +2.28% 60,298 92,122,422
2024-10-24 14.89 15.01 14.71 14.9 -0.27% 39,528 58,637,529
2024-10-23 14.36 15.21 14.34 14.94 +3.61% 85,866 127,665,273
2024-10-22 14.22 14.43 14.06 14.42 +1.62% 41,223 58,809,735
2024-10-21 14.33 14.42 14.13 14.19 -0.49% 49,019 69,763,871
2024-10-18 13.81 14.44 13.81 14.26 +2.44% 44,141 62,741,357
2024-10-17 14.05 14.27 13.9 13.92 -0.93% 29,959 42,173,134
2024-10-16 13.91 14.16 13.77 14.05 +0.21% 28,798 40,343,089
2024-10-15 14.33 14.33 14.02 14.02 -2.09% 39,868 56,368,399
2024-10-14 14.41 14.42 13.96 14.32 +1.06% 43,587 61,931,769
2024-10-11 14.65 14.68 14.02 14.17 -2.81% 47,343 67,495,214
2024-10-10 14.46 14.96 14.26 14.58 +0.83% 57,476 84,250,686
2024-10-09 15.4 15.4 14.37 14.46 -8.6% 86,195 128,556,491
2024-10-08 16.78 16.78 15.01 15.82 +3.67% 121,256 191,421,642
2024-09-30 14.76 15.5 14.52 15.26 +6.56% 107,675 161,822,132
2024-09-27 14.09 14.38 13.94 14.32 +3.62% 35,152 49,722,104
2024-09-26 13.36 13.86 13.3 13.82 +3.52% 37,430 50,852,865
2024-09-25 13.45 13.66 13.33 13.35 0% 43,642 58,939,119
2024-09-24 13.18 13.49 12.99 13.35 +1.37% 49,387 65,400,213
2024-09-23 13.02 13.23 12.87 13.17 +0.77% 15,883 20,837,350
2024-09-20 13.15 13.21 12.95 13.07 -0.61% 14,865 19,428,375
2024-09-19 12.95 13.24 12.81 13.15 +2.1% 15,411 20,104,260
2024-09-18 12.88 12.96 12.55 12.88 0% 17,671 22,509,942
2024-09-13 12.98 13.08 12.84 12.88 -1.15% 19,447 25,174,437
2024-09-12 13.16 13.35 13 13.03 -0.61% 20,727 27,268,881
2024-09-11 13.07 13.25 12.98 13.11 0% 21,839 28,668,614
2024-09-10 13.05 13.18 12.86 13.11 +0.46% 27,726 36,094,659
2024-09-09 12.97 13.27 12.97 13.05 -0.38% 26,475 34,707,615
2024-09-06 13.16 13.37 13.05 13.1 -0.53% 24,804 32,813,170
2024-09-05 13.15 13.33 13.1 13.17 -0.6% 20,434 26,996,293
2024-09-04 12.98 13.3 12.92 13.25 +1.45% 25,075 33,069,889
2024-09-03 12.84 13.09 12.74 13.06 +1.95% 18,206 23,629,999
2024-09-02 12.98 13.08 12.8 12.81 -0.23% 31,220 40,445,950
2024-08-30 12.68 13.02 12.64 12.84 +0.31% 24,012 30,947,354
2024-08-29 12.21 12.83 12.16 12.8 +4.66% 25,842 32,522,848
2024-08-28 12.3 12.41 12.11 12.23 0% 19,984 24,476,425
2024-08-27 12.37 12.39 12.2 12.23 -1.61% 14,281 17,503,001
2024-08-26 12.43 12.6 12.3 12.43 0% 13,334 16,591,117
2024-08-23 12.23 12.48 12.2 12.43 +0.97% 12,162 15,020,087
2024-08-22 12.42 12.54 12.24 12.31 -0.89% 12,172 15,024,961
2024-08-21 12.54 12.6 12.4 12.42 -0.64% 11,427 14,260,774
2024-08-20 12.88 12.93 12.44 12.5 -2.72% 20,796 26,104,980
2024-08-19 12.8 12.97 12.75 12.85 +0.16% 13,624 17,554,584
2024-08-16 12.93 13.09 12.8 12.83 -1.31% 18,215 23,574,705
2024-08-15 12.53 13.14 12.53 13 +2.77% 25,781 33,397,906
2024-08-14 12.74 12.84 12.55 12.65 -0.86% 14,157 17,931,879
2024-08-13 12.62 12.79 12.55 12.76 +0.31% 12,283 15,530,876
2024-08-12 12.73 12.81 12.56 12.72 +0.71% 21,475 27,302,296
2024-08-09 12.85 12.95 12.63 12.63 -1.17% 15,130 19,312,889
2024-08-08 12.82 12.88 12.44 12.78 -0.16% 21,096 26,732,201
2024-08-07 12.89 12.97 12.74 12.8 -0.85% 14,921 19,185,483
2024-08-06 12.84 12.98 12.7 12.91 +1.33% 18,365 23,589,477
2024-08-05 13.04 13.28 12.74 12.74 -2.9% 24,952 32,460,436
2024-08-02 13.35 13.4 13.1 13.12 -1.72% 18,502 24,519,324
2024-08-01 13.36 13.49 13.26 13.35 -0.37% 20,576 27,542,196
2024-07-31 12.69 13.41 12.68 13.4 +4.77% 39,476 51,784,254
2024-07-30 12.67 12.85 12.53 12.79 +0.08% 18,117 22,995,276
2024-07-29 12.84 13.04 12.71 12.78 -0.47% 21,475 27,570,668
2024-07-26 12.39 12.85 12.32 12.84 +3.63% 24,069 30,526,430
2024-07-25 12.05 12.52 12.05 12.39 +1.64% 28,175 34,757,183
2024-07-24 12.5 12.52 12.14 12.19 -2.64% 25,387 31,111,549
2024-07-23 12.8 12.88 12.48 12.52 -2.19% 16,535 20,970,131
2024-07-22 12.92 13.01 12.72 12.8 -1.16% 18,606 23,865,128
2024-07-19 12.83 13.06 12.79 12.95 +0.39% 15,631 20,215,001
2024-07-18 12.87 13 12.66 12.9 -0.77% 19,401 24,804,208
2024-07-17 13.2 13.21 12.95 13 -1.74% 20,885 27,264,128
2024-07-16 13.32 13.39 13.16 13.23 -0.6% 13,590 17,983,420
2024-07-15 13.55 13.55 13.25 13.31 -1.41% 15,438 20,609,638
2024-07-12 13.43 13.53 13.31 13.5 +0.15% 15,306 20,532,959
2024-07-11 13.15 13.49 13.15 13.48 +3.93% 26,769 35,709,728
2024-07-10 12.87 13.12 12.81 12.97 +0.08% 20,094 26,151,266
2024-07-09 12.45 12.96 12.42 12.96 +3.18% 25,384 32,295,366
2024-07-08 12.93 12.97 12.5 12.56 -3.46% 24,892 31,479,630
2024-07-05 12.85 13.03 12.72 13.01 +0.85% 15,548 20,022,352
2024-07-04 13.13 13.28 12.81 12.9 -1.98% 24,489 31,891,612
2024-07-03 13.32 13.46 13.1 13.16 -0.98% 21,746 28,874,933
2024-07-02 13.55 13.61 13.23 13.29 -1.99% 23,940 32,045,009
2024-07-01 13.49 13.59 13.1 13.56 +0.67% 28,051 37,409,485
2024-06-28 13.37 13.68 13.21 13.47 +0.9% 27,692 37,548,046
2024-06-27 13.9 13.92 13.31 13.35 -4.09% 30,735 41,642,964
2024-06-26 13.38 13.93 13.25 13.92 +4.04% 24,928 33,960,809
2024-06-25 13.18 13.54 13.17 13.38 +1.75% 24,561 32,899,155
2024-06-24 13.52 13.66 13.08 13.15 -3.8% 28,708 38,148,871
2024-06-21 13.4 13.75 13.31 13.67 +1.33% 24,117 32,781,108
2024-06-20 14.1 14.18 13.43 13.49 -4.8% 47,216 64,540,625
2024-06-19 14.45 14.56 14.17 14.17 -1.87% 23,645 33,916,333
2024-06-18 14.03 14.45 14.03 14.44 +2.41% 30,898 44,279,267
2024-06-17 13.94 14.23 13.9 14.1 +0.79% 23,951 33,864,617
2024-06-14 13.85 14.06 13.7 13.99 +0.5% 30,114 41,780,806
2024-06-13 14.19 14.28 13.83 13.92 -2.25% 32,134 44,876,640
2024-06-12 14.1 14.37 14.01 14.24 +1.21% 22,160 31,515,454
2024-06-11 13.97 14.15 13.78 14.07 +0.14% 25,202 35,162,599
2024-06-07 13.81 14.19 13.81 14.05 +1.74% 28,129 39,353,938
2024-06-06 14.26 14.26 13.68 13.81 -2.2% 39,739 55,149,831
2024-06-05 14.36 14.56 14.1 14.12 -1.88% 48,073 68,858,824
2024-06-04 15.23 15.56 14.16 14.39 -2.11% 92,265 134,634,785
2024-06-03 15.02 15.07 14.57 14.7 -2.26% 31,372 46,357,353
2024-05-31 14.89 15.18 14.89 15.04 +0.67% 23,078 34,793,157
2024-05-30 14.66 15.02 14.56 14.94 +1.22% 32,254 47,969,584
2024-05-29 14.53 14.85 14.46 14.76 +1.72% 28,694 42,216,018
2024-05-28 14.63 14.86 14.47 14.51 -0.89% 23,778 34,868,078
2024-05-27 14.52 14.66 14.23 14.64 +0.83% 24,540 35,371,824
2024-05-24 14.66 14.72 14.49 14.52 -0.95% 25,996 37,951,947
2024-05-23 14.93 14.99 14.55 14.66 -2.27% 33,008 48,616,092
2024-05-22 15.18 15.28 14.96 15 -1.25% 23,849 35,957,248
2024-05-21 15.5 15.5 15.07 15.19 -2% 30,694 46,643,160
2024-05-20 15.5 15.75 15.38 15.5 +0.13% 30,863 47,981,895
2024-05-17 15.26 15.5 15.16 15.48 +1.11% 23,624 36,201,262
2024-05-16 15.32 15.5 15.27 15.31 -0.13% 20,273 31,177,779
2024-05-15 15.51 15.62 15.28 15.33 -1.16% 26,242 40,606,586
2024-05-14 15.37 15.69 15.33 15.51 +0.91% 33,044 51,297,106
2024-05-13 15.34 15.44 14.8 15.37 -2.78% 31,967 48,878,515
2024-05-10 16.05 16.15 15.72 15.81 -1.37% 35,559 56,320,440
2024-05-09 15.92 16.16 15.91 16.03 +0.82% 29,952 48,128,297
2024-05-08 16.21 16.3 15.87 15.9 -2.09% 41,231 66,165,651
2024-05-07 16.3 16.36 16.06 16.24 -0.18% 32,512 52,677,099
2024-05-06 15.98 16.37 15.98 16.27 +2.46% 42,191 68,535,422
2024-04-30 15.94 16.02 15.7 15.88 +0.06% 39,594 62,867,222
2024-04-29 15.63 15.94 15.51 15.87 +1.21% 47,940 75,585,877
2024-04-26 15.17 15.78 15.17 15.68 +2.69% 45,638 71,117,177
2024-04-25 15.26 15.42 15.08 15.27 +0.53% 38,523 58,708,721
2024-04-24 14.79 15.19 14.74 15.19 +3.05% 31,297 47,093,133
2024-04-23 14.93 14.93 14.65 14.74 -0.2% 27,056 39,984,929
2024-04-22 14.76 15.1 14.58 14.77 -1.47% 30,329 44,951,698
2024-04-19 15 15.16 14.75 14.99 -0.46% 42,511 63,485,584
2024-04-18 14.95 15.26 14.8 15.06 +0.53% 47,502 71,825,984
2024-04-17 14.15 14.98 14.14 14.98 +7.61% 49,483 72,197,756
2024-04-16 14.71 14.79 13.89 13.92 -5.69% 59,072 84,252,885
2024-04-15 15.25 15.37 14.48 14.76 -3.21% 56,386 83,567,014
2024-04-12 15.25 15.66 15.23 15.25 -0.85% 36,541 56,508,284
2024-04-11 15.21 15.64 15.08 15.38 +0.79% 38,431 59,177,701
2024-04-10 15.71 15.74 15.06 15.26 -3.36% 45,813 70,175,335
2024-04-09 15.76 15.79 15.52 15.79 +1.09% 33,272 52,174,010
2024-04-08 15.71 15.93 15.61 15.62 -0.51% 45,838 72,328,126
2024-04-03 16.02 16.08 15.5 15.7 -1.88% 58,572 91,856,552
2024-04-02 16.64 16.68 15.85 16 -2.79% 70,782 114,245,715
2024-04-01 16.18 16.51 16.15 16.46 +2.43% 56,595 92,820,154
2024-03-29 16.38 16.47 15.9 16.07 -3.08% 69,637 112,185,877
2024-03-28 16.28 16.77 16.23 16.58 +1.66% 55,518 92,009,216
2024-03-27 17.02 17.04 16.3 16.31 -3.61% 56,145 93,158,231
2024-03-26 16.75 17.06 16.56 16.92 +0.71% 55,390 93,412,416
2024-03-25 17.41 17.49 16.77 16.8 -3.39% 72,292 123,886,603
2024-03-22 17.9 17.98 17.27 17.39 -3.34% 95,146 166,407,202
2024-03-21 18 18.24 17.5 17.99 -0.66% 129,006 229,656,918
2024-03-20 17.67 18.48 17.64 18.11 +1.46% 200,637 361,584,506
2024-03-19 17.37 18.59 17.27 17.85 +2.7% 243,127 433,964,549
2024-03-18 16.07 17.38 15.87 17.38 +10% 159,887 271,688,153
2024-03-15 15.5 15.8 15.28 15.8 +2.33% 30,707 47,845,876
2024-03-14 15.47 15.56 15.2 15.44 -0.52% 25,161 38,748,510
2024-03-13 15.39 15.64 15.29 15.52 +1.04% 36,682 56,854,711
2024-03-12 15.19 15.45 15.01 15.36 +1.52% 33,749 51,458,463
2024-03-11 14.92 15.14 14.76 15.13 +1.34% 31,310 46,817,929
2024-03-08 14.82 14.98 14.68 14.93 +0.81% 20,628 30,632,516
2024-03-07 14.93 15.22 14.8 14.81 -1.66% 31,632 47,550,554
2024-03-06 14.84 15.25 14.84 15.06 +1.35% 35,783 53,886,603
2024-03-05 15.02 15.02 14.65 14.86 -1.46% 33,125 49,197,146
2024-03-04 15.4 15.42 14.89 15.08 -2.65% 42,841 64,700,237
2024-03-01 15.4 15.75 15.1 15.49 +2.11% 62,690 96,444,116
2024-02-29 14.21 15.17 14.21 15.17 +6.08% 60,764 90,272,316
2024-02-28 15.15 15.33 14.28 14.3 -6.11% 63,105 93,606,024
2024-02-27 14.78 15.23 14.57 15.23 +3.68% 34,002 51,040,549
2024-02-26 14.64 14.96 14.51 14.69 +1.17% 46,097 68,015,793
2024-02-23 14.25 14.56 14.13 14.52 +1.89% 34,102 48,930,106
2024-02-22 13.9 14.26 13.9 14.25 +1.57% 38,052 53,766,673
2024-02-21 13.68 14.45 13.55 14.03 +1.67% 48,217 68,221,276
2024-02-20 13.71 13.83 13.45 13.8 0% 39,216 53,540,934
2024-02-19 13.9 14.18 13.59 13.8 +0.29% 62,504 86,584,762
2024-02-08 12.95 13.93 12.95 13.76 +6.92% 73,878 99,526,824
2024-02-07 12.45 13.4 12.34 12.87 +3.13% 75,420 97,555,689
2024-02-06 11.89 12.7 11.29 12.48 +5.23% 78,701 94,080,484
2024-02-05 12.73 13.09 11.78 11.86 -9.4% 75,471 91,079,273
2024-02-02 13.9 14.17 12.53 13.09 -5.83% 51,521 68,508,277
2024-02-01 14 14.24 13.57 13.9 -1.35% 36,051 50,146,397
2024-01-31 14.84 14.98 13.99 14.09 -4.8% 39,045 56,054,359
2024-01-30 15.38 15.43 14.8 14.8 -3.39% 26,019 39,345,039
2024-01-29 15.5 15.76 15.25 15.32 -1.1% 28,683 44,242,635
2024-01-26 15.61 15.78 15.44 15.49 -0.96% 30,791 48,016,041
2024-01-25 15.06 15.69 14.87 15.64 +4.41% 41,154 63,395,721
2024-01-24 14.79 15.12 14.35 14.98 +1.22% 30,846 45,566,688
2024-01-23 14.78 14.94 14.52 14.8 -0.47% 32,705 48,166,764
2024-01-22 15.72 15.92 14.67 14.87 -5.65% 40,905 62,584,888
2024-01-19 15.87 16.04 15.71 15.76 -1.07% 23,870 37,846,782
2024-01-18 16.02 16.13 15.48 15.93 -0.44% 43,139 67,831,859
2024-01-17 16.5 16.65 16 16 -3.56% 26,568 43,433,395
2024-01-16 16.59 16.79 16.36 16.59 -0.18% 24,354 40,292,141
2024-01-15 16.66 16.74 16.5 16.62 -0.3% 18,868 31,372,380
2024-01-12 16.81 16.94 16.63 16.67 -0.66% 20,417 34,265,272
2024-01-11 16.52 16.81 16.36 16.78 +1.51% 20,541 34,198,657
2024-01-10 16.6 16.72 16.34 16.53 -0.96% 22,159 36,675,212
2024-01-09 16.47 16.86 16.47 16.69 +1.03% 24,993 41,761,031
2024-01-08 16.72 16.73 16.45 16.52 -1.49% 32,742 54,337,428
2024-01-05 17.24 17.45 16.69 16.77 -2.84% 51,349 87,603,689
2024-01-04 17.05 17.33 16.88 17.26 +1.41% 40,315 69,120,254
2024-01-03 17.19 17.2 16.92 17.02 -0.93% 33,037 56,324,650
2024-01-02 17.35 17.39 17.17 17.18 -0.58% 34,176 58,983,301

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

щХ┐шЩ╣ч╛ОшП▒ 000521

近半年

хЕиф┐бшВбф╗╜ 300447

2023年全年

шАБчЩ╜х╣▓щЕТ 600559

2022-2023两年

чнСхНЪшо╛шоб 300564

近半年

цШЖшНпщЫЖхЫв 600422

近半年

чСЮшКпх╛о 603893

2024年一季度

хЕ▒ш┐ЫшВбф╗╜ 603118

2024年一季度

х╗КхЭКхПСх▒Х 600149

2023年全年

х╕ВхМЧщлШцЦ░ 600604

2022-2023两年

цЩошО▒цЯп 603566

近期数据

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
元宇宙
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

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