ф╕Кц╡╖щЫЕф╗Х 603329

数据更新至:

添加到对比分析

13.52 +0.75%

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

13.52
+0.75% +0.1
13.5
开盘价
13.58
最高价
13.26
最低价
12,868
成交量
数据更新至: 2025-03-25

技术指标

13.65
MA5 (5日均线)
13.66
MA10 (10日均线)
13.39
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 13.5 13.58 13.26 13.52 +0.75% 12,868 17,286,541
2025-03-24 13.74 13.8 13.14 13.42 -2.04% 30,892 41,562,089
2025-03-21 13.81 13.86 13.58 13.7 -0.51% 22,938 31,419,988
2025-03-20 13.81 13.93 13.73 13.77 -0.43% 17,973 24,845,264
2025-03-19 13.99 14 13.78 13.83 -0.93% 19,365 26,850,045
2025-03-18 13.84 13.96 13.73 13.96 +0.87% 22,720 31,492,596
2025-03-17 13.55 13.94 13.48 13.84 +2.06% 33,356 45,826,385
2025-03-14 13.45 13.59 13.31 13.56 +0.82% 25,760 34,664,426
2025-03-13 13.6 13.69 13.27 13.45 -0.37% 23,913 32,118,417
2025-03-12 13.68 13.94 13.43 13.5 -0.59% 36,424 49,547,094
2025-03-11 13.2 13.62 13.12 13.58 +1.8% 27,816 37,169,875
2025-03-10 13.18 13.39 13.16 13.34 +1.37% 20,428 27,140,215
2025-03-07 13.13 13.4 13.07 13.16 -0.08% 25,177 33,268,775
2025-03-06 13.11 13.25 13.03 13.17 +0.69% 22,832 30,003,021
2025-03-05 13.07 13.13 12.83 13.08 +0.15% 21,578 27,957,444
2025-03-04 12.91 13.13 12.85 13.06 +0.93% 17,180 22,403,959
2025-03-03 12.85 13.09 12.85 12.94 +0.7% 22,680 29,492,736
2025-02-28 13.1 13.25 12.79 12.85 -2.5% 22,501 29,279,846
2025-02-27 12.97 13.2 12.9 13.18 +1.62% 27,314 35,671,288
2025-02-26 12.83 13.03 12.83 12.97 +0.93% 15,931 20,637,490
2025-02-25 12.89 12.98 12.82 12.85 -1.08% 14,832 19,112,734
2025-02-24 12.92 13.05 12.83 12.99 +0.46% 19,730 25,603,082
2025-02-21 13.08 13.08 12.81 12.93 -0.84% 21,314 27,535,328
2025-02-20 13.03 13.15 13 13.04 +0.08% 15,076 19,690,829
2025-02-19 12.79 13.03 12.64 13.03 +2.28% 15,346 19,864,630
2025-02-18 13.05 13.1 12.61 12.74 -2.3% 24,027 30,851,943
2025-02-17 12.86 13.16 12.82 13.04 +1.72% 23,056 30,024,061
2025-02-14 12.89 12.91 12.77 12.82 0% 15,155 19,437,568
2025-02-13 13.11 13.11 12.8 12.82 -2.06% 16,508 21,301,956
2025-02-12 13.14 13.18 12.96 13.09 -0.38% 18,895 24,680,136
2025-02-11 13.1 13.17 12.94 13.14 +0.46% 20,069 26,203,707
2025-02-10 13.06 13.15 12.99 13.08 +0.15% 17,200 22,437,459
2025-02-07 13.02 13.22 12.92 13.06 +0.77% 25,022 32,717,843
2025-02-06 12.9 12.97 12.7 12.96 +0.54% 22,936 29,497,090
2025-02-05 12.98 13.13 12.82 12.89 -0.46% 15,021 19,415,893
2025-01-27 13.05 13.15 12.91 12.95 +0.31% 19,130 24,954,254
2025-01-24 13.07 13.2 12.78 12.91 -1.22% 28,478 36,743,561
2025-01-23 12.75 13.24 12.71 13.07 +4.48% 44,568 58,059,890
2025-01-22 12.73 12.74 12.43 12.51 -1.96% 13,927 17,479,923
2025-01-21 12.99 12.99 12.63 12.76 -1.16% 23,867 30,513,924
2025-01-20 12.7 13.03 12.6 12.91 +2.79% 28,036 36,086,261
2025-01-17 12.31 12.73 12.25 12.56 +1.62% 27,802 34,750,774
2025-01-16 12.41 12.56 12.26 12.36 +0.08% 14,766 18,306,647
2025-01-15 12.43 12.52 12.29 12.35 -0.08% 18,328 22,707,691
2025-01-14 11.94 12.39 11.92 12.36 +3.69% 19,482 23,836,083
2025-01-13 11.81 11.95 11.54 11.92 +0.17% 23,586 27,677,403
2025-01-10 12.2 12.32 11.9 11.9 -2.62% 19,289 23,309,854
2025-01-09 12.35 12.39 12.13 12.22 -0.73% 15,243 18,651,774
2025-01-08 12.34 12.47 11.91 12.31 -0.4% 19,155 23,444,922
2025-01-07 11.9 12.37 11.87 12.36 +3.87% 18,871 22,824,809
2025-01-06 12.03 12.1 11.54 11.9 0% 25,673 30,433,387
2025-01-03 12.66 12.71 11.9 11.9 -5.63% 31,578 38,561,391
2025-01-02 12.98 13.11 12.47 12.61 -2.17% 27,051 34,659,658
2024-12-31 13.06 13.21 12.82 12.89 -1.23% 23,326 30,290,429
2024-12-30 13.27 13.4 12.93 13.05 -2.61% 22,013 28,817,968
2024-12-27 13.08 13.68 12.92 13.4 +3% 33,707 45,157,142
2024-12-26 12.83 13.18 12.83 13.01 +0.31% 16,441 21,451,793
2024-12-25 13.43 13.43 12.72 12.97 -3.43% 34,720 45,092,499
2024-12-24 13.47 13.71 13.22 13.43 -0.3% 26,325 35,366,844
2024-12-23 14.36 14.46 13.3 13.47 -5.94% 52,571 72,140,506
2024-12-20 14.37 14.68 14.28 14.32 -0.76% 48,733 70,554,157
2024-12-19 14 14.67 13.75 14.43 +2.05% 61,164 86,946,971
2024-12-18 13.98 14.5 13.45 14.14 +2.09% 52,150 73,390,233
2024-12-17 14.59 14.67 13.81 13.85 -4.42% 50,854 71,454,254
2024-12-16 14.23 15 14.16 14.49 +1.97% 64,273 93,551,543
2024-12-13 14.54 14.65 14.19 14.21 -2.74% 48,000 68,947,714
2024-12-12 14.17 14.79 14.06 14.61 +3.11% 74,856 108,091,013
2024-12-11 13.76 14.3 13.7 14.17 +4.04% 65,584 92,151,817
2024-12-10 13.99 13.99 13.62 13.62 -0.44% 32,149 44,294,613
2024-12-09 13.84 13.84 13.51 13.68 -0.58% 35,694 48,783,284
2024-12-06 13.74 13.84 13.53 13.76 +0.29% 27,783 38,129,994
2024-12-05 13.57 13.76 13.48 13.72 +1.18% 22,762 31,056,488
2024-12-04 13.86 13.93 13.5 13.56 -1.88% 31,451 43,212,702
2024-12-03 13.88 13.94 13.62 13.82 +0.14% 30,624 42,291,475
2024-12-02 13.68 13.9 13.67 13.8 +0.29% 29,445 40,527,075
2024-11-29 13.76 13.99 13.68 13.76 -0.15% 33,635 46,424,070
2024-11-28 13.72 14.11 13.72 13.78 +0.15% 37,700 52,358,907
2024-11-27 13.77 13.85 13.25 13.76 -0.65% 32,979 44,548,616
2024-11-26 13.62 13.98 13.56 13.85 +1.69% 36,775 50,869,635
2024-11-25 13.28 13.63 13.17 13.62 +3.03% 31,351 42,261,802
2024-11-22 13.74 13.95 13.16 13.22 -3.01% 40,161 54,617,823
2024-11-21 13.44 13.69 13.38 13.63 +1.72% 33,189 44,920,151
2024-11-20 13.12 13.47 13.04 13.4 +2.13% 33,493 44,590,072
2024-11-19 12.74 13.16 12.72 13.12 +2.66% 37,642 48,921,379
2024-11-18 13.27 13.33 12.7 12.78 -2.67% 42,022 54,280,248
2024-11-15 13.11 13.64 13.09 13.13 -1.13% 64,707 86,631,422
2024-11-14 13.83 13.93 13.26 13.28 -7.65% 102,584 138,717,646
2024-11-13 13.74 14.8 13.59 14.38 +6.91% 168,445 242,238,239
2024-11-12 13.37 13.79 13.31 13.45 +0.67% 52,824 71,391,863
2024-11-11 13.24 13.36 13.11 13.36 0% 35,287 46,714,700
2024-11-08 13.3 13.42 13.11 13.36 +0.6% 38,822 51,475,937
2024-11-07 12.8 13.38 12.73 13.28 +3.83% 59,145 77,745,858
2024-11-06 12.9 12.97 12.71 12.79 -0.47% 39,768 50,987,361
2024-11-05 12.83 13.01 12.76 12.85 +0.08% 43,808 56,433,880
2024-11-04 12.78 13 12.64 12.84 +0.08% 26,740 34,169,789
2024-11-01 13.18 13.31 12.76 12.83 -3.39% 30,428 39,348,285
2024-10-31 13.43 13.57 13.26 13.28 -1.48% 35,481 47,451,890
2024-10-30 13.43 13.48 13.12 13.48 +1.51% 34,469 45,859,525
2024-10-29 13.72 13.99 13.22 13.28 -1.92% 62,595 84,731,007
2024-10-28 13 13.6 12.76 13.54 +5.21% 46,924 62,280,699
2024-10-25 12.41 12.98 12.41 12.87 +3.79% 51,974 66,355,106
2024-10-24 12.49 12.49 12.27 12.4 +0.57% 18,954 23,449,073
2024-10-23 12.39 12.59 12.19 12.33 -1.36% 44,125 54,593,229
2024-10-22 12.09 12.7 12.02 12.5 +3.39% 55,619 68,588,461
2024-10-21 12.18 12.21 11.97 12.09 +0.33% 29,506 35,651,660
2024-10-18 11.85 12.17 11.76 12.05 +1.35% 28,549 34,296,240
2024-10-17 11.86 12.02 11.81 11.89 +0.25% 23,164 27,633,446
2024-10-16 11.53 11.91 11.53 11.86 +1.28% 17,513 20,671,953
2024-10-15 11.94 11.95 11.68 11.71 -1.84% 19,627 23,238,113
2024-10-14 11.9 11.97 11.75 11.93 +1.53% 25,154 29,845,344
2024-10-11 12.15 12.16 11.64 11.75 -2.97% 27,922 33,292,716
2024-10-10 12.08 12.24 11.83 12.11 +1.94% 33,675 40,685,927
2024-10-09 13.05 13.06 11.86 11.88 -9.73% 68,601 84,468,399
2024-10-08 14.28 14.28 12.75 13.16 +1.39% 94,350 125,493,554
2024-09-30 12.3 12.99 11.95 12.98 +9.81% 69,150 87,102,113
2024-09-27 11.57 11.96 11.51 11.82 +3.5% 23,661 27,690,123
2024-09-26 11.2 11.52 11.2 11.42 +1.42% 21,104 23,978,739
2024-09-25 11.2 11.53 11.2 11.26 +0.36% 23,696 26,958,411
2024-09-24 10.94 11.24 10.92 11.22 +2.37% 19,370 21,541,769
2024-09-23 10.74 11.09 10.74 10.96 +1.58% 17,661 19,299,611
2024-09-20 10.8 10.9 10.7 10.79 -0.09% 13,234 14,237,960
2024-09-19 10.48 10.89 10.48 10.8 +2.96% 19,060 20,536,098
2024-09-18 10.6 10.7 10.31 10.49 -1.78% 13,640 14,293,689
2024-09-13 10.65 10.77 10.61 10.68 +0.28% 9,999 10,705,333
2024-09-12 10.77 10.8 10.64 10.65 -0.65% 8,430 9,039,408
2024-09-11 10.86 10.87 10.68 10.72 -1.2% 14,931 16,036,908
2024-09-10 10.88 11.19 10.72 10.85 +0.56% 25,147 27,422,263
2024-09-09 10.67 10.9 10.59 10.79 +1.03% 15,681 16,860,303
2024-09-06 10.89 10.92 10.67 10.68 -1.39% 10,938 11,811,571
2024-09-05 10.77 10.94 10.76 10.83 +0.56% 11,685 12,689,667
2024-09-04 10.76 10.85 10.71 10.77 -0.37% 8,652 9,328,943
2024-09-03 10.83 10.89 10.6 10.81 +1.31% 12,192 13,107,203
2024-09-02 10.77 10.93 10.67 10.67 -0.84% 14,249 15,382,950
2024-08-30 10.5 11 10.47 10.76 +2.67% 19,263 20,777,501
2024-08-29 10.35 10.5 10.28 10.48 +0.48% 10,022 10,422,007
2024-08-28 10.32 10.61 10.25 10.43 +1.46% 14,959 15,642,642
2024-08-27 10.32 10.43 10.22 10.28 -0.87% 6,977 7,185,280
2024-08-26 10.06 10.4 10.06 10.37 +2.37% 9,234 9,536,081
2024-08-23 10.26 10.26 10.03 10.13 -0.78% 6,480 6,564,598
2024-08-22 10.45 10.49 10.03 10.21 -1.92% 6,283 6,481,872
2024-08-21 10.36 10.42 10.31 10.41 +0.39% 5,180 5,385,056
2024-08-20 10.55 10.56 10.34 10.37 -1.52% 7,884 8,214,141
2024-08-19 10.62 10.72 10.53 10.53 -0.94% 10,362 10,987,975
2024-08-16 10.74 10.82 10.6 10.63 -0.93% 10,303 11,006,094
2024-08-15 10.71 10.86 10.7 10.73 -0.56% 10,846 11,675,968
2024-08-14 10.96 10.98 10.79 10.79 -1.1% 5,405 5,878,791
2024-08-13 10.86 10.92 10.71 10.91 +0.93% 7,698 8,341,491
2024-08-12 10.86 10.9 10.75 10.81 -0.37% 6,800 7,351,789
2024-08-09 11.01 11.1 10.85 10.85 -1% 9,873 10,835,629
2024-08-08 10.96 10.99 10.69 10.96 -0.27% 14,483 15,747,700
2024-08-07 11.05 11.08 10.92 10.99 -0.54% 10,228 11,239,813
2024-08-06 10.95 11.08 10.88 11.05 +1.75% 13,061 14,337,318
2024-08-05 11.11 11.28 10.85 10.86 -2.86% 18,382 20,345,328
2024-08-02 11.3 11.41 11.16 11.18 -1.41% 15,352 17,343,952
2024-08-01 11.38 11.5 11.32 11.34 -0.35% 16,421 18,691,742
2024-07-31 11.11 11.42 11.11 11.38 +1.97% 25,021 28,318,817
2024-07-30 11.02 11.16 11 11.16 +1% 16,527 18,347,947
2024-07-29 11.03 11.15 10.95 11.05 +0.45% 15,127 16,699,563
2024-07-26 10.88 11.11 10.88 11 +0.46% 15,907 17,525,372
2024-07-25 10.56 10.98 10.52 10.95 +2.53% 20,771 22,453,909
2024-07-24 11.08 11.08 10.67 10.68 -3.09% 21,818 23,641,344
2024-07-23 11.09 11.35 11 11.02 -0.72% 30,991 34,691,255
2024-07-22 10.86 11.19 10.76 11.1 +2.68% 25,961 28,571,384
2024-07-19 10.97 11 10.74 10.81 -1.99% 24,858 26,925,398
2024-07-18 10.94 11.22 10.71 11.03 -0.9% 34,432 37,531,950
2024-07-17 11.02 11.49 10.86 11.13 +0.63% 42,421 47,540,028
2024-07-16 11.3 11.4 11.03 11.06 -4.08% 46,180 51,598,820
2024-07-15 11 12.09 10.8 11.53 +4.91% 46,171 52,868,906
2024-07-12 11.06 11.24 10.95 10.99 -0.63% 12,865 14,235,323
2024-07-11 10.8 11.12 10.77 11.06 +3.95% 17,377 19,045,227
2024-07-10 10.68 10.74 10.51 10.64 +0.19% 13,030 13,906,566
2024-07-09 10.5 10.75 10.26 10.62 +1.05% 16,191 17,020,335
2024-07-08 10.84 10.87 10.5 10.51 -2.95% 13,664 14,551,398
2024-07-05 10.71 10.89 10.62 10.83 +0.28% 10,022 10,803,266
2024-07-04 11.05 11.15 10.75 10.8 -2.26% 12,505 13,586,932
2024-07-03 11.33 11.33 11.04 11.05 -1.52% 10,307 11,495,100
2024-07-02 11.15 11.29 11.12 11.22 +0.63% 12,451 13,978,700
2024-07-01 11 11.2 10.95 11.15 +1.18% 11,803 13,087,287
2024-06-28 10.91 11.28 10.88 11.02 +1.01% 15,285 16,936,726
2024-06-27 11.09 11.19 10.9 10.91 -1.62% 12,082 13,313,546
2024-06-26 10.64 11.09 10.64 11.09 +3.16% 11,853 12,921,721
2024-06-25 10.82 10.86 10.5 10.75 +1.13% 14,223 15,280,102
2024-06-24 11.13 11.13 10.59 10.63 -4.06% 16,372 17,580,908
2024-06-21 11.11 11.22 11 11.08 -1.6% 9,927 11,049,588
2024-06-20 11.5 11.52 11.23 11.26 -2.26% 13,655 15,491,779
2024-06-19 11.79 11.79 11.51 11.52 -0.86% 14,997 17,392,905
2024-06-18 11.44 11.63 11.42 11.62 +1.04% 11,646 13,469,495
2024-06-17 11.48 11.65 11.48 11.5 -0.35% 9,239 10,664,473
2024-06-14 11.57 11.59 11.4 11.54 +0.35% 10,711 12,336,579
2024-06-13 11.62 11.69 11.45 11.5 -1.03% 13,616 15,685,600
2024-06-12 11.53 11.65 11.45 11.62 +0.78% 11,225 13,019,080
2024-06-11 11.86 11.86 11.42 11.53 -2.21% 21,095 24,300,945
2024-06-07 11.33 11.82 11.31 11.79 +5.08% 24,918 28,972,882
2024-06-06 11.86 11.87 11.22 11.22 -4.59% 30,917 35,364,534
2024-06-05 11.99 12.15 11.73 11.76 -1.92% 32,787 39,069,443
2024-06-04 11.98 12.24 11.76 11.99 -0.17% 25,439 30,389,537
2024-06-03 12.52 12.53 11.88 12.01 -3.38% 26,084 31,701,641
2024-05-31 12.45 12.57 12.38 12.43 +0.16% 11,085 13,786,640
2024-05-30 12.67 12.74 12.39 12.41 -1.97% 11,770 14,724,086
2024-05-29 12.66 12.69 12.4 12.66 +0.8% 12,270 15,479,332
2024-05-28 12.91 12.94 12.55 12.56 -2.79% 19,710 24,982,697
2024-05-27 13.3 13.3 12.75 12.92 +0.7% 20,492 26,419,049
2024-05-24 12.88 13.09 12.83 12.83 -0.31% 14,784 19,134,457
2024-05-23 13.26 13.26 12.87 12.87 -2.94% 18,449 24,025,462
2024-05-22 13.41 13.52 13.2 13.26 -1.41% 23,039 30,697,331
2024-05-21 13.68 13.85 13.37 13.45 -1.75% 20,731 28,064,355
2024-05-20 13.61 13.8 13.55 13.69 +0.59% 27,357 37,430,647
2024-05-17 13.48 13.79 13.48 13.61 -0.51% 20,997 28,625,038
2024-05-16 13.51 13.98 13.51 13.68 +0.74% 24,063 33,026,951
2024-05-15 13.6 13.79 13.42 13.58 -0.51% 21,465 29,183,463
2024-05-14 13.5 13.73 13.46 13.65 +0.66% 22,278 30,265,235
2024-05-13 13.88 14 13.47 13.56 -2.45% 29,387 40,033,575
2024-05-10 13.93 14.08 13.75 13.9 -0.64% 33,079 45,889,394
2024-05-09 13.69 14.29 13.61 13.99 +3.63% 52,522 73,459,293
2024-05-08 13.45 13.58 13.32 13.5 +0.52% 22,064 29,728,399
2024-05-07 13.4 13.54 13.38 13.43 +0.22% 21,287 28,624,329
2024-05-06 13.4 13.52 13.25 13.4 +1.82% 25,353 33,937,663
2024-04-30 13.19 13.75 13 13.16 -0.23% 35,173 46,613,318
2024-04-29 12.76 13.25 12.75 13.19 +2.73% 36,001 46,851,479
2024-04-26 13.11 13.28 12.6 12.84 -0.7% 35,834 45,932,650
2024-04-25 12.31 12.99 12.3 12.93 +4.61% 33,756 43,140,480
2024-04-24 12.39 12.43 12.15 12.36 +1.06% 18,593 22,882,266
2024-04-23 12.27 12.36 12.03 12.23 +0.99% 16,830 20,543,466
2024-04-22 12.27 12.38 11.82 12.11 -0.49% 18,968 22,944,037
2024-04-19 12.48 12.53 12.1 12.17 -1.93% 18,921 23,165,203
2024-04-18 12.73 12.73 12.39 12.41 -2.74% 27,408 34,365,981
2024-04-17 11.88 12.77 11.88 12.76 +8.32% 39,920 49,922,946
2024-04-16 12.58 12.74 11.5 11.78 -6.51% 44,899 53,137,933
2024-04-15 13.9 14.07 12.58 12.6 -9.87% 57,370 74,514,839
2024-04-12 14.12 14.16 13.8 13.98 -0.92% 29,475 41,137,070
2024-04-11 13.9 14.3 13.88 14.11 +0.5% 31,411 44,274,642
2024-04-10 14.4 14.82 14 14.04 -3.17% 53,864 77,336,388
2024-04-09 14 14.61 13.99 14.5 +2.04% 53,853 77,022,015
2024-04-08 13.9 14.59 13.72 14.21 +2.01% 74,118 105,692,495
2024-04-03 13.54 14.18 13.51 13.93 +2.28% 40,066 55,695,281
2024-04-02 13.52 13.7 13.48 13.62 +0.81% 20,431 27,760,191
2024-04-01 13.44 13.56 13.37 13.51 +0.67% 17,638 23,764,500
2024-03-29 13.3 13.44 13.16 13.42 +0.68% 26,583 35,346,810
2024-03-28 12.83 13.69 12.79 13.33 +3.01% 48,550 64,396,111
2024-03-27 13.16 13.3 12.88 12.94 -1.15% 33,209 43,381,917
2024-03-26 13.23 13.33 12.83 13.09 -0.46% 31,332 40,916,117
2024-03-25 13.75 13.9 13.11 13.15 -4.36% 34,055 46,066,984
2024-03-22 14.1 14.26 13.75 13.75 -3.24% 34,209 47,682,649
2024-03-21 14.32 14.49 14 14.21 -0.49% 25,882 36,712,033
2024-03-20 14.4 14.55 14.2 14.28 -1.86% 43,383 62,151,205
2024-03-19 13.99 14.78 13.91 14.55 +3.56% 66,072 95,417,888
2024-03-18 14 14.05 13.88 14.05 +1.22% 31,375 43,810,951
2024-03-15 13.45 13.88 13.33 13.88 +2.89% 31,991 43,447,909
2024-03-14 13.75 13.8 13.25 13.49 -1.96% 33,110 44,939,790
2024-03-13 13.8 13.98 13.73 13.76 -1.36% 28,380 39,166,438
2024-03-12 13.9 13.99 13.62 13.95 +0.14% 38,303 52,835,328
2024-03-11 14 14.25 13.78 13.93 -0.71% 39,097 54,501,001
2024-03-08 13.6 14.03 13.6 14.03 +2.11% 26,199 36,384,352
2024-03-07 13.97 14.03 13.58 13.74 -0.65% 29,678 41,006,301
2024-03-06 13.46 13.9 13.46 13.83 +2.75% 36,111 49,570,140
2024-03-05 13.83 13.88 13.42 13.46 -3.17% 36,457 49,373,583
2024-03-04 14.07 14.21 13.65 13.9 -2.04% 42,808 59,381,768
2024-03-01 14.21 14.53 14.05 14.19 -1.32% 51,922 73,903,402
2024-02-29 13.5 14.47 13.5 14.38 +3.08% 78,367 110,089,166
2024-02-28 14.5 15.72 13.86 13.95 -2.38% 115,229 173,667,538
2024-02-27 13.79 14.4 13.72 14.29 +3.55% 56,938 80,620,709
2024-02-26 13.99 14.27 13.71 13.8 +1.4% 64,364 89,829,924
2024-02-23 13.36 13.77 13.3 13.61 +1.49% 50,231 67,942,322
2024-02-22 13.37 13.57 13.23 13.41 +0.07% 51,631 69,035,365
2024-02-21 13 13.66 12.9 13.4 +0.98% 60,695 81,180,332
2024-02-20 13.33 13.61 12.9 13.27 +1.3% 71,165 94,950,733
2024-02-19 12.75 13.28 12.59 13.1 -0.38% 79,298 102,702,207
2024-02-08 12 13.44 11.45 13.15 +3.87% 100,797 123,481,052
2024-02-07 12.66 12.66 12.22 12.66 +9.99% 66,168 83,345,194
2024-02-06 10.83 12.04 10.77 11.51 -3.84% 86,570 96,393,858
2024-02-05 13.17 13.17 11.97 11.97 -10% 44,266 53,543,915
2024-02-02 13.21 13.88 12.51 13.3 +1.68% 93,944 124,889,767
2024-02-01 14.09 14.09 13.08 13.08 -9.98% 77,636 102,349,756
2024-01-31 15 15.25 14.53 14.53 -9.98% 106,593 156,637,815
2024-01-30 16.95 17.25 16.14 16.14 -9.98% 96,106 156,769,267
2024-01-29 18.97 18.97 17.12 17.93 -5.73% 258,899 465,292,476
2024-01-26 16.99 19.02 16.99 19.02 +10.01% 242,522 440,769,895
2024-01-25 16.41 18.13 16.02 17.29 +4.92% 168,473 286,502,279
2024-01-24 16.17 16.55 15.75 16.48 +5.3% 94,359 152,982,163
2024-01-23 15.18 15.85 14.91 15.65 +5.96% 55,025 84,980,337
2024-01-22 15.45 15.74 14.61 14.77 -5.56% 51,709 78,607,840
2024-01-19 15 15.98 15 15.64 +3.92% 57,488 89,093,960
2024-01-18 15.39 15.49 14.71 15.05 -2.97% 46,861 69,954,691
2024-01-17 15.87 16.05 15.37 15.51 -3.6% 37,453 58,864,647
2024-01-16 16 16.16 15.5 16.09 +0.44% 58,624 92,943,606
2024-01-15 16.23 16.4 15.85 16.02 -1.6% 52,625 84,726,032
2024-01-12 16.6 17.08 16.24 16.28 -2.98% 76,804 127,840,388
2024-01-11 16.46 17.48 16.39 16.78 +2.44% 97,837 164,973,757
2024-01-10 16.32 16.56 16 16.38 -1.09% 60,853 99,073,458
2024-01-09 16.51 16.7 16.19 16.56 -0.84% 64,744 106,256,013
2024-01-08 16.2 16.82 15.67 16.7 +2.08% 94,682 154,269,448
2024-01-05 16.25 16.87 16.2 16.36 -1.62% 105,778 175,038,245
2024-01-04 15.84 17.51 15.84 16.63 +4.46% 164,769 275,158,184
2024-01-03 16.06 16.69 15.71 15.92 -1.12% 79,035 127,021,424
2024-01-02 15.81 16.1 15.69 16.1 +1% 65,912 105,148,389

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

цН╖цИРшВбф╗╜ 300182

2023年全年

хоЙцЧнчФЯчЙй 688075

近三个月

хеещгЮцХ░цНо 300738

2023年全年

ф╕ЙхнЪцЦ░чзС 688359

近半年

ф╕ЬщгОшВбф╗╜ 600006

2022-2023两年

шИкхдйцЩихЕЙ 600501

近三个月

ф╕ЬщгОчзСцКА 600081

2023年全年

шЙ╛ф╕║чФ╡хнР 688798

近半年

щжЦхНОчЗГц░Ф 300483

2023年全年

щб║щСлхЖЬф╕Ъ 000860

近半年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
储能电池
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
虚拟现实
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
芯片

хглхЕ░х╛о (600460)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据

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