хдйхС│щгЯхУБ 603317

数据更新至:

广告

选择日期范围

重置

股票概览

13.34
-0.67% -0.09
13.46
开盘价
13.64
最高价
13.3
最低价
47,957
成交量
数据更新至: 2024-12-31

技术指标

13.52
MA5 (5日均线)
13.83
MA10 (10日均线)
14.15
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:

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 13.46 13.64 13.3 13.34 -0.67% 47,957 64,497,199
2024-12-30 13.64 13.76 13.41 13.43 -0.81% 54,165 73,386,654
2024-12-27 13.58 13.72 13.47 13.54 -0.51% 48,710 66,182,533
2024-12-26 13.74 13.83 13.51 13.61 -0.37% 49,850 67,937,241
2024-12-25 14 14.02 13.57 13.66 -2.78% 65,628 90,034,574
2024-12-24 13.8 14.16 13.8 14.05 +1.22% 63,474 88,518,377
2024-12-23 14.42 14.44 13.85 13.88 -3.41% 61,136 86,210,183
2024-12-20 14.06 14.7 14.04 14.37 +1.34% 68,524 99,140,622
2024-12-19 14.17 14.26 13.85 14.18 -0.42% 83,271 116,924,147
2024-12-18 14.43 14.5 14.21 14.24 -1.39% 62,058 88,823,892
2024-12-17 14.56 14.72 14.34 14.44 -1.37% 84,319 122,134,520
2024-12-16 14.93 14.94 14.28 14.64 -2.01% 151,215 220,617,082
2024-12-13 15.2 15.26 14.65 14.94 -2.61% 217,730 324,673,203
2024-12-12 14.47 15.38 14.36 15.34 +5.07% 209,320 312,959,405
2024-12-11 14.4 14.85 14.2 14.6 -1.62% 253,804 369,071,452
2024-12-10 14.6 15.29 14.51 14.84 +6.76% 352,566 534,724,196
2024-12-09 14.12 14.15 13.72 13.9 -1.77% 62,091 86,436,114
2024-12-06 13.86 14.18 13.72 14.15 +1.58% 58,817 82,189,636
2024-12-05 13.91 13.98 13.71 13.93 -0.57% 36,907 51,099,583
2024-12-04 13.98 14.37 13.93 14.01 -0.07% 54,412 76,984,651
2024-12-03 14.18 14.27 13.93 14.02 -1.06% 48,230 67,844,645
2024-12-02 13.98 14.27 13.79 14.17 +2.53% 83,841 118,452,907
2024-11-29 13.67 14.16 13.65 13.82 +1.54% 67,288 93,581,119
2024-11-28 13.78 13.83 13.57 13.61 -1.73% 35,515 48,576,993
2024-11-27 13.56 13.87 13.31 13.85 +2.59% 48,576 66,284,946
2024-11-26 13.57 13.68 13.4 13.5 -0.52% 42,258 57,162,166
2024-11-25 13.28 13.73 13.28 13.57 +1.65% 55,439 74,955,912
2024-11-22 14.17 14.17 13.35 13.35 -5.92% 103,668 141,341,090
2024-11-21 14.22 14.38 13.99 14.19 -1.18% 42,548 60,512,460
2024-11-20 14.18 14.39 14.08 14.36 +1.56% 57,739 82,137,350
2024-11-19 13.95 14.27 13.88 14.14 +1.36% 74,972 105,759,223
2024-11-18 14.62 14.62 13.84 13.95 -3.93% 99,036 140,054,521
2024-11-15 14.72 14.87 14.5 14.52 -1.56% 50,505 73,955,158
2024-11-14 15.1 15.17 14.7 14.75 -2.32% 45,957 68,645,919
2024-11-13 15.3 15.33 15.01 15.1 -1.76% 53,297 80,721,103
2024-11-12 15.53 15.78 15.23 15.37 -0.52% 71,249 110,377,570
2024-11-11 15.4 15.56 15.06 15.45 -0.83% 83,220 127,213,176
2024-11-08 15.7 15.78 15.31 15.58 +0.45% 103,929 161,347,712
2024-11-07 14.38 15.74 14.26 15.51 +7.26% 183,960 279,202,993
2024-11-06 14.8 14.8 14.32 14.46 -2.3% 119,563 173,474,657
2024-11-05 14.5 14.9 14.28 14.8 +1.65% 105,753 155,708,187
2024-11-04 14.09 14.58 14.03 14.56 +3.26% 102,966 148,102,200
2024-11-01 14.03 14.4 13.93 14.1 -0.84% 91,702 130,183,434
2024-10-31 13.74 14.27 13.56 14.22 +3.34% 111,724 156,086,324
2024-10-30 13.86 14.1 13.59 13.76 -1.43% 81,239 112,254,003
2024-10-29 14.2 14.39 13.9 13.96 -1.83% 109,906 155,795,341
2024-10-28 14 14.25 13.52 14.22 +4.71% 190,961 266,797,973
2024-10-25 14.25 14.5 13.47 13.58 -2.3% 222,264 307,446,021
2024-10-24 13.91 14.06 13.71 13.9 +0.22% 130,617 181,104,587
2024-10-23 13.21 13.99 13.11 13.87 +5% 183,352 251,809,517
2024-10-22 12.73 13.26 12.63 13.21 +3.69% 123,954 160,860,597
2024-10-21 12.8 12.95 12.46 12.74 -0.16% 119,860 152,309,590
2024-10-18 12.58 12.99 12.36 12.76 +1.11% 122,651 155,051,517
2024-10-17 12.95 13.11 12.61 12.62 -1.94% 83,492 107,300,896
2024-10-16 12.68 13.05 12.49 12.87 +0.55% 109,028 139,909,776
2024-10-15 12.99 13.3 12.8 12.8 -2.96% 123,933 161,678,100
2024-10-14 12.44 13.35 12.41 13.19 +4.52% 233,191 301,590,373
2024-10-11 12.55 13 12.37 12.62 +0.56% 146,628 186,258,563
2024-10-10 12.55 12.9 12.1 12.55 -0.95% 187,734 235,574,569
2024-10-09 12.2 12.95 11.81 12.67 -0.24% 238,048 297,077,348
2024-10-08 13.43 13.43 12.25 12.7 +4.01% 334,832 430,768,990
2024-09-30 12 12.21 11.59 12.21 +10% 308,027 369,136,566
2024-09-27 10.68 11.1 10.48 11.1 +10.01% 198,854 216,411,115
2024-09-26 9.15 10.09 9.11 10.09 +10.03% 179,363 173,283,500
2024-09-25 9.3 9.48 9.17 9.17 -0.76% 100,786 94,108,911
2024-09-24 8.9 9.24 8.86 9.24 +4.76% 91,720 83,421,887
2024-09-23 8.85 9 8.8 8.82 -0.68% 45,432 40,287,265
2024-09-20 8.98 8.98 8.78 8.88 -1.33% 52,280 46,369,360
2024-09-19 8.63 9.13 8.63 9 +4.41% 92,625 82,751,817
2024-09-18 8.56 8.66 8.5 8.62 +0.7% 51,872 44,466,752
2024-09-13 8.79 8.81 8.53 8.56 -2.73% 52,248 45,176,862
2024-09-12 8.88 9.02 8.78 8.8 -0.9% 42,552 37,844,941
2024-09-11 8.79 8.98 8.71 8.88 +0.91% 51,986 46,131,807
2024-09-10 8.99 8.99 8.7 8.8 -1.57% 64,904 57,145,298
2024-09-09 9.04 9.11 8.83 8.94 -1.54% 78,981 70,787,405
2024-09-06 9.25 9.3 9.06 9.08 -1.84% 54,163 49,497,195
2024-09-05 9.17 9.35 9.16 9.25 +0.98% 60,878 56,382,813
2024-09-04 9.18 9.3 9.1 9.16 -0.87% 71,969 66,168,811
2024-09-03 9.16 9.35 9.01 9.24 +0.33% 120,241 110,619,223
2024-09-02 10 10 9.2 9.21 -9.44% 217,760 204,847,405
2024-08-30 9.91 10.36 9.66 10.17 +2.52% 88,516 88,937,280
2024-08-29 9.7 9.96 9.64 9.92 +2.48% 56,358 55,394,248
2024-08-28 9.68 9.82 9.61 9.68 +0.21% 59,656 57,908,594
2024-08-27 9.56 9.7 9.45 9.66 +0.73% 42,007 40,299,214
2024-08-26 9.73 9.76 9.55 9.59 -1.44% 42,593 41,009,678
2024-08-23 9.63 9.76 9.57 9.73 +1.04% 36,489 35,337,904
2024-08-22 9.76 9.77 9.54 9.63 -0.72% 42,108 40,574,103
2024-08-21 9.85 9.91 9.66 9.7 -1.82% 57,477 56,003,166
2024-08-20 9.98 10.07 9.85 9.88 -1.4% 42,123 41,812,368
2024-08-19 10.08 10.21 9.95 10.02 -0.6% 55,287 55,486,278
2024-08-16 10.3 10.3 10.06 10.08 -2.33% 53,290 53,932,529
2024-08-15 10.23 10.46 10.2 10.32 +0.58% 37,912 39,157,678
2024-08-14 10.51 10.52 10.23 10.26 -2.66% 48,108 49,580,785
2024-08-13 10.64 10.65 10.4 10.54 -0.85% 38,493 40,364,502
2024-08-12 10.54 10.82 10.48 10.63 +0.76% 54,627 58,230,074
2024-08-09 10.78 10.85 10.54 10.55 -2.13% 50,765 54,053,786
2024-08-08 10.51 10.88 10.45 10.78 +2.28% 67,799 72,688,485
2024-08-07 10.57 10.59 10.34 10.54 -0.47% 44,500 46,606,102
2024-08-06 10.4 10.63 10.35 10.59 +2.72% 47,228 49,669,952
2024-08-05 10.35 10.66 10.28 10.31 -0.48% 63,291 66,253,234
2024-08-02 10.25 10.55 10.16 10.36 +0.29% 63,395 65,905,756
2024-08-01 10.7 10.82 10.25 10.33 -3.55% 78,496 82,080,722
2024-07-31 10.1 10.74 10.05 10.71 +6.04% 70,844 74,246,896
2024-07-30 10.14 10.17 10 10.1 -0.39% 37,513 37,772,545
2024-07-29 10.34 10.46 10.11 10.14 -2.5% 38,930 39,736,226
2024-07-26 10.28 10.48 10.25 10.4 +1.17% 29,807 30,974,704
2024-07-25 10.18 10.4 10.12 10.28 +1.08% 36,029 37,002,998
2024-07-24 10.37 10.43 10.07 10.17 -1.83% 36,738 37,688,231
2024-07-23 10.79 10.8 10.33 10.36 -4.25% 47,068 49,503,106
2024-07-22 10.96 10.97 10.74 10.82 -1.1% 45,473 49,150,595
2024-07-19 10.86 10.97 10.7 10.94 +0.37% 45,829 49,806,748
2024-07-18 10.66 10.94 10.57 10.9 +1.77% 54,606 58,828,399
2024-07-17 10.56 10.77 10.36 10.71 +1.32% 46,756 49,532,895
2024-07-16 10.76 10.82 10.5 10.57 -2.22% 61,143 65,050,593
2024-07-15 10.82 10.94 10.77 10.81 -0.46% 40,020 43,423,247
2024-07-12 10.97 11.02 10.61 10.86 -1.09% 63,676 68,776,338
2024-07-11 10.99 11.2 10.83 10.98 +0.92% 67,098 74,007,638
2024-07-10 10.76 10.95 10.69 10.88 +0.83% 33,275 36,172,815
2024-07-09 10.7 10.88 10.55 10.79 +0.84% 51,448 55,191,440
2024-07-08 11.08 11.22 10.66 10.7 -3.43% 47,821 51,554,739
2024-07-05 10.98 11.12 10.85 11.08 +1.09% 42,953 47,252,433
2024-07-04 11.31 11.35 10.94 10.96 -2.66% 39,087 43,260,136
2024-07-03 11.32 11.41 11.21 11.26 -0.79% 36,908 41,687,073
2024-07-02 11.58 11.6 11.3 11.35 -1.82% 51,347 58,527,275
2024-07-01 11.43 11.64 11.33 11.56 +1.31% 33,790 38,819,762
2024-06-28 11.6 11.78 11.38 11.41 -1.81% 40,851 47,253,965
2024-06-27 11.98 11.98 11.5 11.62 -3.09% 46,013 53,448,046
2024-06-26 11.82 11.99 11.7 11.99 +2.04% 22,869 27,095,040
2024-06-25 11.68 11.94 11.66 11.75 +0.43% 29,258 34,530,608
2024-06-24 12.1 12.1 11.64 11.7 -2.82% 35,359 41,599,795
2024-06-21 11.98 12.15 11.94 12.04 +0.33% 31,013 37,351,088
2024-06-20 12.22 12.3 11.99 12 -1.88% 29,936 36,235,657
2024-06-19 12.37 12.43 12.16 12.23 -1.13% 32,021 39,340,758
2024-06-18 12.57 12.57 12.31 12.37 -0.72% 41,050 50,918,309
2024-06-17 12.41 12.58 12.32 12.46 +0.08% 41,925 52,281,122
2024-06-14 12.5 12.59 12.14 12.45 -2.51% 46,097 56,920,097
2024-06-13 12.77 12.92 12.61 12.77 -0.55% 41,300 52,570,353
2024-06-12 13.08 13.13 12.79 12.84 -1.15% 44,716 57,873,213
2024-06-11 12.84 13.09 12.72 12.99 +0.54% 40,882 52,896,196
2024-06-07 12.97 13.11 12.8 12.92 -0.08% 41,397 53,655,704
2024-06-06 13.22 13.29 12.87 12.93 -2.27% 76,255 99,419,493
2024-06-05 13.47 13.56 13.21 13.23 -1.34% 33,931 45,360,625
2024-06-04 13.17 13.44 13.16 13.41 +1.36% 36,726 48,892,376
2024-06-03 13.28 13.48 13.13 13.23 -0.38% 39,537 52,489,193
2024-05-31 13.36 13.48 13.27 13.28 -0.67% 23,864 31,890,535
2024-05-30 13.35 13.46 13.23 13.37 +0.15% 29,169 38,879,704
2024-05-29 13.39 13.55 13.29 13.35 -0.45% 34,494 46,275,296
2024-05-28 13.62 13.73 13.37 13.41 -1.97% 29,801 40,185,190
2024-05-27 13.66 13.71 13.47 13.68 +0.66% 39,165 53,176,440
2024-05-24 13.62 13.82 13.53 13.59 -0.95% 35,658 48,613,485
2024-05-23 13.99 14.03 13.68 13.72 -1.93% 40,729 56,151,194
2024-05-22 14.34 14.34 13.92 13.99 -1.69% 47,278 66,365,471
2024-05-21 14.47 14.5 14.2 14.23 -1.59% 38,751 55,429,452
2024-05-20 14.5 14.65 14.33 14.46 0% 55,936 80,900,089
2024-05-17 14.01 14.48 14.01 14.46 +3.06% 66,630 95,123,553
2024-05-16 14.09 14.18 14.01 14.03 -0.43% 36,639 51,588,531
2024-05-15 14.28 14.35 14.07 14.09 -1.26% 35,710 50,697,234
2024-05-14 14.24 14.36 14.17 14.27 +0.85% 39,619 56,552,115
2024-05-13 14.45 14.45 14.11 14.15 -2.01% 54,743 77,655,782
2024-05-10 14.44 14.58 14.34 14.44 +0.7% 48,825 70,457,091
2024-05-09 14.39 14.58 14.26 14.34 +0.28% 72,033 103,887,155
2024-05-08 14.39 14.44 14.24 14.3 -0.63% 52,547 75,282,549
2024-05-07 14.05 14.48 14.01 14.39 +2.27% 104,197 149,032,922
2024-05-06 14.06 14.23 13.95 14.07 +0.72% 85,152 119,760,806
2024-04-30 13.8 14.01 13.77 13.97 +0.65% 63,215 88,010,333
2024-04-29 13.9 13.94 13.67 13.88 -0.5% 96,140 132,777,115
2024-04-26 13.65 13.96 13.62 13.95 +3.56% 92,037 127,371,628
2024-04-25 13.5 13.59 13.35 13.47 -0.37% 39,436 53,109,389
2024-04-24 13.72 13.75 13.37 13.52 -1.46% 51,264 69,209,476
2024-04-23 13.77 13.85 13.54 13.72 +0.37% 46,700 63,888,085
2024-04-22 13.4 13.84 13.38 13.67 +1.79% 65,342 89,369,630
2024-04-19 13.24 13.46 13.19 13.43 +0.75% 46,194 61,736,156
2024-04-18 13.11 13.6 12.98 13.33 +1.14% 59,948 80,138,269
2024-04-17 13.15 13.21 12.93 13.18 +1% 72,843 95,271,953
2024-04-16 13.03 13.32 12.97 13.05 -1.06% 65,237 85,768,809
2024-04-15 13.09 13.38 13 13.19 +0.69% 45,857 60,509,863
2024-04-12 13.13 13.38 13.07 13.1 -1.28% 28,239 37,215,957
2024-04-11 13.27 13.48 13.11 13.27 -0.52% 35,492 47,273,820
2024-04-10 13.48 13.5 13.23 13.34 -0.82% 31,364 41,898,576
2024-04-09 13.34 13.53 13.23 13.45 +0.9% 43,227 57,940,257
2024-04-08 13.6 13.61 13.22 13.33 -2.27% 64,554 86,259,412
2024-04-03 13.59 13.73 13.52 13.64 0% 46,515 63,266,965
2024-04-02 13.38 13.75 13.22 13.64 +1.94% 79,662 108,078,753
2024-04-01 12.85 13.45 12.85 13.38 +3.08% 78,280 103,802,142
2024-03-29 12.77 13.02 12.66 12.98 +1.56% 76,814 99,106,331
2024-03-28 13 13.33 12.64 12.78 +3.06% 109,848 140,950,810
2024-03-27 12.52 12.74 12.4 12.4 -0.88% 34,194 42,920,051
2024-03-26 12.33 12.65 12.33 12.51 +0.97% 35,134 43,858,368
2024-03-25 12.55 12.68 12.36 12.39 -1.67% 32,655 40,843,051
2024-03-22 12.81 12.9 12.51 12.6 -1.56% 42,834 54,147,232
2024-03-21 12.79 12.95 12.63 12.8 +0.08% 38,907 49,817,264
2024-03-20 12.72 12.83 12.66 12.79 +0.55% 32,902 41,911,247
2024-03-19 12.56 12.93 12.54 12.72 +0.55% 50,912 64,914,716
2024-03-18 12.77 12.77 12.41 12.65 -0.94% 64,303 80,711,599
2024-03-15 12.44 12.77 12.4 12.77 +2.65% 63,880 80,617,310
2024-03-14 12.47 12.72 12.36 12.44 -1.11% 45,549 57,112,111
2024-03-13 12.48 12.7 12.4 12.58 +0.8% 64,171 80,701,036
2024-03-12 12.17 12.48 12.12 12.48 +2.38% 66,619 82,323,687
2024-03-11 11.74 12.19 11.65 12.19 +4.28% 62,894 75,133,617
2024-03-08 11.74 11.8 11.55 11.69 -0.09% 34,189 39,894,719
2024-03-07 11.89 12.03 11.7 11.7 -1.68% 45,070 53,518,074
2024-03-06 12.07 12.12 11.75 11.9 -1.65% 57,999 69,178,604
2024-03-05 12.04 12.18 12 12.1 -0.17% 50,583 61,166,032
2024-03-04 12.23 12.29 12.02 12.12 -0.49% 54,135 65,590,672
2024-03-01 12.44 12.44 12.06 12.18 -0.81% 64,878 78,811,476
2024-02-29 12.06 12.32 12 12.28 +1.91% 60,295 73,582,312
2024-02-28 12.26 12.56 12.04 12.05 -1.87% 82,400 101,350,059
2024-02-27 12.09 12.28 11.98 12.28 +1.4% 50,735 61,598,627
2024-02-26 12.2 12.41 11.9 12.11 -1.38% 73,665 89,233,823
2024-02-23 12.36 12.37 12.05 12.28 -0.73% 65,330 79,513,211
2024-02-22 12.47 12.48 12.2 12.37 -0.8% 65,044 79,980,963
2024-02-21 11.9 12.88 11.82 12.47 +3.74% 100,401 125,288,352
2024-02-20 12.1 12.15 11.82 12.02 -1.56% 80,258 95,989,372
2024-02-19 12.67 12.68 11.98 12.21 -2.01% 106,697 130,386,796
2024-02-08 12.79 13.49 12.4 12.46 -0.8% 148,385 191,991,231
2024-02-07 11.5 12.56 11.44 12.56 +9.98% 135,173 167,425,454
2024-02-06 10.46 11.43 10.21 11.42 +8.35% 84,457 92,505,316
2024-02-05 10.63 10.9 10.02 10.54 -1.77% 104,621 108,997,040
2024-02-02 11.11 11.24 10.38 10.73 -3.33% 70,261 76,560,300
2024-02-01 11.12 11.39 10.98 11.1 -0.36% 57,470 64,128,746
2024-01-31 11.5 11.72 11.11 11.14 -3.05% 57,402 64,970,220
2024-01-30 11.71 11.85 11.48 11.49 -3.85% 49,617 57,949,109
2024-01-29 12.03 12.39 11.83 11.95 -0.83% 62,345 75,153,606
2024-01-26 12.2 12.34 12.02 12.05 -1.31% 40,904 49,641,941
2024-01-25 12.15 12.37 12 12.21 +0.41% 57,417 70,036,005
2024-01-24 11.92 12.18 11.72 12.16 +2.53% 58,150 69,721,256
2024-01-23 11.69 11.92 11.41 11.86 +3.04% 57,547 67,397,331
2024-01-22 12.32 12.35 11.48 11.51 -6.8% 54,006 64,389,788
2024-01-19 12.42 12.54 12.31 12.35 -0.72% 27,466 34,084,711
2024-01-18 12.55 12.59 12.05 12.44 -1.11% 51,674 63,471,375
2024-01-17 12.9 12.94 12.57 12.58 -2.86% 32,786 41,862,155
2024-01-16 12.85 12.97 12.76 12.95 +0.47% 34,353 44,200,219
2024-01-15 12.89 13.09 12.88 12.89 -0.77% 33,110 42,882,690
2024-01-12 12.88 13.14 12.82 12.99 +0.54% 28,634 37,232,612
2024-01-11 12.84 12.99 12.75 12.92 +0.23% 33,430 42,992,728
2024-01-10 12.65 12.92 12.51 12.89 +1.42% 33,518 42,799,244
2024-01-09 12.79 12.83 12.54 12.71 -0.86% 40,026 50,690,579
2024-01-08 12.96 13.1 12.75 12.82 -1.61% 33,195 42,752,933
2024-01-05 13.15 13.22 12.94 13.03 -1.14% 35,022 45,850,695
2024-01-04 13.41 13.41 13.11 13.18 -1.35% 35,966 47,527,220
2024-01-03 13.38 13.5 13.25 13.36 -0.22% 42,361 56,623,731
2024-01-02 13.3 13.47 13.1 13.39 +0.75% 59,601 79,518,086