х╣│хоЙщУ╢шбМ 000001

数据更新至:

添加到对比分析

11.43 +0.44%

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

11.43
+0.44% +0.05
11.38
开盘价
11.43
最高价
11.36
最低价
520,385
成交量
数据更新至: 2025-03-25

技术指标

11.45
MA5 (5日均线)
11.59
MA10 (10日均线)
11.59
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 11.38 11.43 11.36 11.43 +0.44% 520,385 593,336,225
2025-03-24 11.41 11.44 11.34 11.38 -0.35% 1,164,577 1,325,564,002
2025-03-21 11.49 11.52 11.39 11.42 -0.61% 1,376,389 1,576,151,833
2025-03-20 11.51 11.61 11.49 11.49 -0.26% 1,101,157 1,268,849,140
2025-03-19 11.48 11.53 11.46 11.52 +0.26% 1,362,455 1,566,452,161
2025-03-18 11.52 11.54 11.48 11.49 -0.09% 1,605,290 1,846,500,421
2025-03-17 11.63 11.67 11.46 11.5 -3.93% 4,603,612 5,315,522,817
2025-03-14 11.82 12 11.82 11.97 +1.1% 1,722,418 2,057,970,454
2025-03-13 11.81 11.91 11.78 11.84 -0.08% 1,312,371 1,555,123,174
2025-03-12 11.6 11.87 11.56 11.85 +2.07% 1,877,318 2,210,904,482
2025-03-11 11.54 11.61 11.52 11.61 +0.17% 608,975 704,240,464
2025-03-10 11.66 11.67 11.55 11.59 -0.69% 663,834 769,261,385
2025-03-07 11.63 11.69 11.6 11.67 +0.34% 835,537 973,236,690
2025-03-06 11.69 11.7 11.6 11.63 -0.26% 877,408 1,021,780,609
2025-03-05 11.52 11.67 11.48 11.66 +1.3% 1,080,645 1,254,892,074
2025-03-04 11.47 11.55 11.44 11.51 0% 683,179 785,447,989
2025-03-03 11.52 11.56 11.45 11.51 -0.17% 830,457 955,266,366
2025-02-28 11.58 11.68 11.5 11.53 -0.77% 949,088 1,100,335,054
2025-02-27 11.53 11.63 11.46 11.62 +0.87% 977,310 1,130,386,662
2025-02-26 11.47 11.6 11.47 11.52 +0.44% 841,646 970,641,211
2025-02-25 11.56 11.58 11.46 11.47 -1.04% 917,156 1,055,685,157
2025-02-24 11.63 11.69 11.56 11.59 -0.43% 949,956 1,103,548,964
2025-02-21 11.69 11.71 11.55 11.64 -0.17% 973,969 1,131,033,824
2025-02-20 11.71 11.76 11.65 11.66 -0.43% 784,396 917,231,443
2025-02-19 11.8 11.81 11.68 11.71 -0.85% 1,177,749 1,382,467,174
2025-02-18 11.76 11.96 11.76 11.81 +0.25% 1,996,610 2,371,071,467
2025-02-17 11.6 11.8 11.55 11.78 +1.99% 2,061,965 2,413,146,067
2025-02-14 11.49 11.55 11.43 11.55 +0.43% 973,058 1,118,355,997
2025-02-13 11.42 11.55 11.4 11.5 +0.7% 1,358,639 1,560,709,511
2025-02-12 11.41 11.43 11.34 11.42 0% 988,807 1,125,323,633
2025-02-11 11.4 11.47 11.37 11.42 -0.09% 844,520 963,865,615
2025-02-10 11.38 11.5 11.36 11.43 +0.44% 1,026,591 1,174,044,624
2025-02-07 11.36 11.45 11.31 11.38 +0.18% 1,407,493 1,601,621,980
2025-02-06 11.35 11.45 11.3 11.36 -0.09% 955,603 1,084,793,176
2025-02-05 11.5 11.52 11.33 11.37 -0.87% 843,434 961,193,579
2025-01-27 11.38 11.55 11.38 11.47 +1.15% 1,151,935 1,324,270,607
2025-01-24 11.32 11.39 11.22 11.34 +0.18% 944,944 1,069,899,088
2025-01-23 11.17 11.4 11.17 11.32 +2.07% 1,514,920 1,715,172,472
2025-01-22 11.32 11.33 11.08 11.09 -2.12% 1,347,129 1,504,818,607
2025-01-21 11.45 11.45 11.32 11.33 -0.79% 902,069 1,024,879,174
2025-01-20 11.5 11.52 11.4 11.42 -0.26% 832,029 953,092,179
2025-01-17 11.53 11.55 11.42 11.45 -1.04% 689,765 791,230,419
2025-01-16 11.55 11.59 11.47 11.57 +0.78% 872,964 1,007,689,274
2025-01-15 11.38 11.58 11.36 11.48 +0.88% 1,031,631 1,185,403,653
2025-01-14 11.2 11.4 11.19 11.38 +1.61% 824,629 934,467,766
2025-01-13 11.25 11.26 11.08 11.2 -0.88% 934,966 1,044,904,416
2025-01-10 11.4 11.46 11.28 11.3 -0.88% 798,134 905,005,041
2025-01-09 11.5 11.5 11.35 11.4 -0.87% 751,483 857,836,086
2025-01-08 11.5 11.63 11.4 11.5 -0.09% 1,062,386 1,223,598,997
2025-01-07 11.42 11.53 11.37 11.51 +0.61% 747,863 858,329,049
2025-01-06 11.38 11.48 11.22 11.44 +0.53% 1,085,536 1,234,305,778
2025-01-03 11.44 11.54 11.36 11.38 -0.44% 1,154,680 1,320,520,978
2025-01-02 11.73 11.77 11.39 11.43 -2.31% 1,819,597 2,102,923,078
2024-12-31 11.93 11.99 11.7 11.7 -2.09% 1,475,367 1,747,242,074
2024-12-30 11.78 11.97 11.78 11.95 +1.01% 1,351,846 1,610,892,096
2024-12-27 11.87 11.9 11.66 11.83 -0.25% 1,290,012 1,518,383,345
2024-12-26 11.92 11.93 11.78 11.86 -0.5% 1,000,075 1,183,745,519
2024-12-25 11.86 12.02 11.84 11.92 +0.51% 1,475,283 1,759,956,630
2024-12-24 11.72 11.87 11.72 11.86 +1.11% 1,350,837 1,595,698,790
2024-12-23 11.64 11.84 11.64 11.73 +0.95% 1,659,405 1,953,519,499
2024-12-20 11.59 11.7 11.58 11.62 +0.26% 714,646 831,437,460
2024-12-19 11.59 11.64 11.54 11.59 -0.52% 697,379 808,465,664
2024-12-18 11.58 11.74 11.57 11.65 +1.04% 1,016,590 1,186,285,805
2024-12-17 11.57 11.65 11.52 11.53 -0.35% 802,120 929,225,455
2024-12-16 11.56 11.66 11.53 11.57 +0.09% 805,718 934,226,189
2024-12-13 11.79 11.8 11.56 11.56 -2.45% 1,343,793 1,565,589,089
2024-12-12 11.73 11.87 11.71 11.85 +1.02% 986,235 1,164,062,448
2024-12-11 11.79 11.83 11.72 11.73 -0.51% 967,691 1,138,374,175
2024-12-10 11.9 11.95 11.75 11.79 +1.03% 2,167,807 2,564,600,677
2024-12-09 11.63 11.72 11.59 11.67 +0.09% 964,063 1,123,441,855
2024-12-06 11.44 11.7 11.43 11.66 +1.92% 1,726,269 2,004,270,466
2024-12-05 11.44 11.5 11.41 11.44 -0.17% 687,109 786,137,964
2024-12-04 11.44 11.53 11.37 11.46 -0.26% 1,007,471 1,154,623,370
2024-12-03 11.37 11.5 11.35 11.49 +0.88% 1,082,559 1,236,992,678
2024-12-02 11.39 11.4 11.31 11.39 +0.09% 975,434 1,108,785,597
2024-11-29 11.37 11.46 11.34 11.38 +0.35% 1,028,488 1,173,316,154
2024-11-28 11.39 11.42 11.32 11.34 -0.44% 733,169 833,121,339
2024-11-27 11.24 11.39 11.15 11.39 +1.06% 895,178 1,010,001,964
2024-11-26 11.18 11.31 11.14 11.27 +0.81% 831,078 933,733,855
2024-11-25 11.28 11.34 11.14 11.18 -0.89% 1,166,020 1,310,130,629
2024-11-22 11.59 11.61 11.28 11.28 -2.67% 1,625,317 1,858,071,592
2024-11-21 11.62 11.65 11.56 11.59 -0.43% 883,408 1,023,998,432
2024-11-20 11.67 11.75 11.61 11.64 -0.34% 1,286,572 1,498,818,034
2024-11-19 11.75 11.96 11.55 11.68 -0.6% 2,430,037 2,849,661,696
2024-11-18 11.63 12.04 11.62 11.75 +2.71% 3,797,324 4,493,249,093
2024-11-15 11.5 11.61 11.42 11.44 -0.87% 1,215,784 1,399,308,729
2024-11-14 11.59 11.7 11.53 11.54 -0.6% 1,159,783 1,348,378,229
2024-11-13 11.5 11.7 11.48 11.61 +0.61% 1,086,263 1,260,161,857
2024-11-12 11.58 11.84 11.51 11.54 -0.52% 1,717,663 2,005,791,408
2024-11-11 11.63 11.68 11.47 11.6 -1.02% 1,486,952 1,717,961,562
2024-11-08 11.94 12.01 11.7 11.72 -1.6% 1,895,104 2,239,060,534
2024-11-07 11.5 11.93 11.48 11.91 +3.12% 2,242,844 2,627,007,561
2024-11-06 11.62 11.64 11.47 11.55 -0.86% 1,462,286 1,689,977,501
2024-11-05 11.42 11.66 11.39 11.65 +1.66% 1,665,418 1,925,260,700
2024-11-04 11.43 11.46 11.26 11.46 +0.26% 1,131,516 1,285,874,126
2024-11-01 11.38 11.55 11.34 11.43 +0.44% 1,589,811 1,821,423,447
2024-10-31 11.33 11.44 11.24 11.38 +0.53% 1,250,205 1,419,624,319
2024-10-30 11.5 11.58 11.27 11.32 -1.91% 1,482,403 1,686,501,658
2024-10-29 11.62 11.74 11.53 11.54 -0.86% 1,198,025 1,391,150,259
2024-10-28 11.68 11.68 11.53 11.64 -0.6% 1,169,487 1,356,008,963
2024-10-25 11.77 11.78 11.69 11.71 -0.34% 1,105,755 1,296,844,369
2024-10-24 11.81 11.86 11.72 11.75 -0.93% 885,299 1,042,818,619
2024-10-23 11.82 11.89 11.75 11.86 +0.59% 1,511,866 1,787,236,762
2024-10-22 11.76 11.93 11.72 11.79 -0.17% 1,617,787 1,908,438,725
2024-10-21 11.94 11.94 11.63 11.81 -1.91% 2,806,655 3,302,020,181
2024-10-18 11.91 12.18 11.68 12.04 +0.75% 2,604,654 3,105,820,973
2024-10-17 12.07 12.23 11.93 11.95 -0.91% 1,653,708 1,993,261,646
2024-10-16 11.8 12.18 11.77 12.06 +1.34% 1,914,494 2,301,340,929
2024-10-15 11.94 12.23 11.88 11.9 -1% 2,072,841 2,500,974,427
2024-10-14 11.98 12.18 11.79 12.02 +2.56% 2,400,595 2,881,934,272
2024-10-11 12 12.17 11.58 11.72 -2.17% 2,070,891 2,455,848,197
2024-10-10 11.62 12.26 11.6 11.98 +2.57% 3,426,422 4,095,573,501
2024-10-09 12.63 12.63 11.66 11.68 -9.32% 4,269,345 5,172,049,702
2024-10-08 13.43 13.43 12.34 12.88 +5.49% 5,888,978 7,602,664,024

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

хЭдцБТщб║ч╗┤ 688283

2024年一季度

хжЩхПпшУЭхдЪ 600882

2024年至今

х▒ЕчД╢цЩ║хо╢ 000785

近三个月

хНОщЗСш╡ДцЬм 000532

2022-2023两年

ц╡ЩхХЖшпБхИ╕ 601878

近期数据

ц┤кхЯОчОпхвГ 600461

2024年一季度

цЬЧш┐кщЫЖхЫв 603726

近期数据

ф╕ЬхЕ┤шпБхИ╕ 601198

近半年

щЗСцИ┐шГ╜ц║Р 001210

2024年至今

ш╡ЫцДПф┐бцБп 300687

近半年

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
虚拟现实
军工

ф╕ншИкщлШчзС (600862)

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