STщЗСщ╕┐ 000669

数据更新至:

广告

选择日期范围

重置

股票概览

2.11
+4.98% +0.1
2.01
开盘价
2.11
最高价
2
最低价
282,644
成交量
数据更新至: 2024-12-31

技术指标

1.97
MA5 (5日均线)
2.00
MA10 (10日均线)
2.02
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 2.01 2.11 2 2.11 +4.98% 282,644 59,307,475
2024-12-30 2.02 2.07 1.98 2.01 +2.03% 209,917 42,591,758
2024-12-27 1.87 1.97 1.86 1.97 +4.79% 94,457 18,306,036
2024-12-26 1.84 1.91 1.81 1.88 -0.53% 134,962 25,246,291
2024-12-25 1.98 1.98 1.89 1.89 -5.03% 101,376 19,352,740
2024-12-24 1.95 2 1.9 1.99 +1.02% 139,678 27,310,364
2024-12-23 2.07 2.09 1.97 1.97 -4.83% 147,981 29,591,582
2024-12-20 2.05 2.09 2.04 2.07 +1.47% 75,009 15,523,484
2024-12-19 2.06 2.09 1.99 2.04 -1.92% 135,422 27,536,639
2024-12-18 2.04 2.13 2 2.08 0% 183,380 37,876,535
2024-12-17 2.23 2.24 2.08 2.08 -5.02% 227,292 48,330,515
2024-12-16 2.13 2.19 2.09 2.19 +4.78% 205,225 44,429,392
2024-12-13 2.1 2.17 2.05 2.09 -1.42% 201,271 42,182,242
2024-12-12 2.15 2.23 2.09 2.12 -1.4% 291,444 62,980,318
2024-12-11 2.12 2.24 2.05 2.15 +0.94% 439,138 94,812,357
2024-12-10 2.13 2.13 2.13 2.13 +4.93% 33,504 7,136,258
2024-12-09 1.97 2.03 1.95 2.03 +5.18% 153,554 30,766,417
2024-12-06 1.86 1.94 1.86 1.93 +3.21% 173,858 33,082,288
2024-12-05 1.85 1.87 1.82 1.87 +2.19% 94,112 17,386,039
2024-12-04 1.85 1.9 1.81 1.83 -1.61% 147,248 27,209,157
2024-12-03 1.92 1.94 1.84 1.86 -2.62% 175,776 32,795,384
2024-12-02 1.87 1.94 1.86 1.91 +2.14% 123,119 23,483,871
2024-11-29 1.85 1.89 1.83 1.87 +0.54% 124,841 23,250,574
2024-11-28 1.81 1.89 1.81 1.86 +2.2% 157,002 29,023,495
2024-11-27 1.77 1.83 1.73 1.82 +2.25% 155,494 27,831,642
2024-11-26 1.81 1.86 1.77 1.78 0% 212,980 38,700,037
2024-11-25 1.84 1.91 1.74 1.78 -2.73% 322,734 58,230,953
2024-11-22 1.94 1.98 1.83 1.83 -5.18% 313,677 59,372,639
2024-11-21 1.84 1.93 1.84 1.93 +4.89% 192,177 36,910,814
2024-11-20 1.75 1.84 1.74 1.84 +5.14% 164,391 29,842,130
2024-11-19 1.71 1.78 1.7 1.75 +2.94% 161,617 28,241,843
2024-11-18 1.74 1.76 1.67 1.7 -3.41% 181,668 30,997,012
2024-11-15 1.84 1.86 1.76 1.76 -4.86% 253,751 45,439,671
2024-11-14 1.82 1.91 1.8 1.85 +1.09% 200,348 37,245,576
2024-11-13 1.83 1.89 1.78 1.83 -1.08% 215,137 39,375,483
2024-11-12 1.93 1.99 1.82 1.85 -2.63% 323,542 61,294,985
2024-11-11 1.8 1.9 1.8 1.9 +4.97% 208,946 38,932,638
2024-11-08 1.77 1.86 1.74 1.81 +2.26% 239,361 42,955,509
2024-11-07 1.74 1.83 1.73 1.77 +1.14% 251,467 44,742,039
2024-11-06 1.83 1.85 1.68 1.75 -0.57% 397,396 70,273,494
2024-11-05 1.72 1.76 1.7 1.76 +4.76% 119,044 20,762,416
2024-11-04 1.6 1.68 1.58 1.68 +5% 320,701 52,732,040
2024-11-01 1.51 1.6 1.5 1.6 +5.26% 278,830 43,754,764
2024-10-31 1.53 1.57 1.51 1.52 -1.3% 124,371 19,125,114
2024-10-30 1.49 1.55 1.48 1.54 +4.05% 152,338 23,125,559
2024-10-29 1.56 1.56 1.48 1.48 -5.13% 163,858 24,798,859
2024-10-28 1.51 1.57 1.51 1.56 +4% 191,076 29,408,341
2024-10-25 1.49 1.5 1.47 1.5 +0.67% 109,821 16,337,181
2024-10-24 1.44 1.51 1.44 1.49 +2.76% 169,628 25,203,554
2024-10-23 1.42 1.46 1.41 1.45 +2.11% 111,010 16,010,114
2024-10-22 1.4 1.43 1.39 1.42 +1.43% 80,731 11,375,222
2024-10-21 1.42 1.42 1.39 1.4 -1.41% 88,596 12,423,116
2024-10-18 1.41 1.44 1.4 1.42 0% 89,646 12,722,528
2024-10-17 1.43 1.45 1.4 1.42 -1.39% 63,677 9,060,680
2024-10-16 1.42 1.46 1.4 1.44 +0.7% 82,174 11,741,731
2024-10-15 1.42 1.46 1.4 1.43 +2.14% 107,584 15,377,931
2024-10-14 1.41 1.42 1.38 1.4 -0.71% 67,033 9,402,500
2024-10-11 1.39 1.43 1.38 1.41 +0.71% 73,954 10,397,741
2024-10-10 1.42 1.44 1.38 1.4 -2.1% 103,784 14,550,137
2024-10-09 1.49 1.49 1.43 1.43 -4.67% 143,766 20,837,631
2024-10-08 1.58 1.58 1.47 1.5 0% 289,322 44,258,382
2024-09-30 1.4 1.5 1.39 1.5 +4.9% 344,372 50,234,540
2024-09-27 1.41 1.46 1.38 1.43 +2.14% 117,498 16,606,260
2024-09-26 1.38 1.4 1.37 1.4 +0.72% 64,318 8,939,498
2024-09-25 1.37 1.4 1.36 1.39 +2.21% 71,323 9,865,378
2024-09-24 1.34 1.38 1.33 1.36 +2.26% 55,525 7,502,585
2024-09-23 1.34 1.35 1.33 1.33 -0.75% 31,553 4,207,559
2024-09-20 1.34 1.35 1.33 1.34 -0.74% 26,829 3,585,856
2024-09-19 1.33 1.36 1.32 1.35 +1.5% 27,577 3,705,906
2024-09-18 1.35 1.36 1.3 1.33 -2.21% 43,028 5,695,504
2024-09-13 1.34 1.38 1.33 1.36 +1.49% 49,963 6,793,568
2024-09-12 1.34 1.36 1.33 1.34 +0.75% 18,602 2,497,937
2024-09-11 1.35 1.35 1.32 1.33 -1.48% 25,889 3,441,417
2024-09-10 1.35 1.37 1.34 1.35 +0.75% 32,644 4,407,971
2024-09-09 1.35 1.36 1.33 1.34 -2.19% 38,611 5,187,536
2024-09-06 1.39 1.41 1.36 1.37 -1.44% 35,177 4,854,029
2024-09-05 1.36 1.4 1.36 1.39 +2.21% 45,999 6,339,348
2024-09-04 1.42 1.42 1.36 1.36 -4.23% 68,196 9,417,107
2024-09-03 1.38 1.44 1.38 1.42 +2.16% 74,620 10,546,022
2024-09-02 1.4 1.43 1.38 1.39 0% 59,456 8,329,467
2024-08-30 1.37 1.42 1.36 1.39 +1.46% 79,655 11,134,509
2024-08-29 1.35 1.4 1.35 1.37 +0.74% 99,616 13,645,201
2024-08-28 1.36 1.43 1.34 1.36 -0.73% 177,639 24,773,577
2024-08-27 1.31 1.37 1.3 1.37 +5.38% 103,473 14,086,070
2024-08-26 1.3 1.31 1.29 1.3 0% 18,820 2,437,966
2024-08-23 1.32 1.32 1.28 1.3 0% 29,851 3,879,140
2024-08-22 1.3 1.33 1.3 1.3 0% 33,220 4,357,894
2024-08-21 1.3 1.33 1.3 1.3 -0.76% 16,033 2,102,003
2024-08-20 1.32 1.33 1.3 1.31 -0.76% 34,946 4,579,117
2024-08-19 1.32 1.34 1.31 1.32 0% 31,155 4,118,844
2024-08-16 1.37 1.38 1.31 1.32 -4.35% 65,507 8,783,051
2024-08-15 1.34 1.4 1.31 1.38 +3.76% 65,809 8,965,063
2024-08-14 1.34 1.36 1.32 1.33 -0.75% 35,410 4,729,941
2024-08-13 1.35 1.37 1.32 1.34 -2.19% 39,790 5,345,765
2024-08-12 1.42 1.43 1.36 1.37 -4.2% 67,708 9,381,299
2024-08-09 1.43 1.44 1.4 1.43 0% 92,343 13,093,710
2024-08-08 1.36 1.43 1.35 1.43 +5.15% 130,332 18,387,695
2024-08-07 1.36 1.38 1.35 1.36 0% 25,650 3,494,893
2024-08-06 1.32 1.36 1.32 1.36 +3.03% 42,404 5,659,809
2024-08-05 1.33 1.35 1.31 1.32 -1.49% 33,590 4,472,009
2024-08-02 1.34 1.36 1.33 1.34 -1.47% 34,193 4,592,681
2024-08-01 1.37 1.37 1.34 1.36 0% 37,436 5,069,677
2024-07-31 1.33 1.37 1.33 1.36 +1.49% 46,794 6,306,766
2024-07-30 1.31 1.34 1.29 1.34 +2.29% 31,766 4,200,333
2024-07-29 1.32 1.32 1.3 1.31 -0.76% 14,899 1,945,276
2024-07-26 1.31 1.33 1.3 1.32 +0.76% 23,697 3,110,803
2024-07-25 1.3 1.33 1.3 1.31 -1.5% 43,734 5,730,696
2024-07-24 1.33 1.35 1.31 1.33 -0.75% 24,097 3,196,391
2024-07-23 1.33 1.36 1.33 1.34 +0.75% 46,108 6,207,952
2024-07-22 1.3 1.35 1.29 1.33 +2.31% 33,732 4,447,659
2024-07-19 1.29 1.32 1.28 1.3 +0.78% 25,583 3,324,424
2024-07-18 1.32 1.33 1.29 1.29 -2.27% 23,444 3,052,248
2024-07-17 1.35 1.38 1.31 1.32 -2.22% 41,819 5,622,213
2024-07-16 1.33 1.35 1.3 1.35 +2.27% 26,638 3,542,619
2024-07-15 1.33 1.35 1.31 1.32 -1.49% 21,825 2,908,116
2024-07-12 1.35 1.38 1.31 1.34 -0.74% 30,821 4,164,315
2024-07-11 1.31 1.35 1.29 1.35 +4.65% 33,620 4,485,720
2024-07-10 1.23 1.32 1.23 1.29 0% 74,772 9,533,685
2024-07-09 1.31 1.31 1.26 1.29 -0.77% 41,749 5,376,070
2024-07-08 1.35 1.35 1.29 1.3 -2.99% 24,081 3,158,881
2024-07-05 1.31 1.35 1.3 1.34 +2.29% 22,827 3,038,969
2024-07-04 1.36 1.37 1.3 1.31 -3.68% 31,362 4,165,404
2024-07-03 1.36 1.38 1.34 1.36 +0.74% 27,771 3,784,522
2024-07-02 1.33 1.39 1.32 1.35 +1.5% 37,151 5,063,849
2024-07-01 1.26 1.35 1.26 1.33 0% 78,821 10,120,168
2024-06-28 1.37 1.4 1.32 1.33 -2.92% 32,041 4,381,023
2024-06-27 1.37 1.4 1.35 1.37 0% 35,192 4,850,337
2024-06-26 1.37 1.38 1.31 1.37 +1.48% 32,741 4,412,918
2024-06-25 1.37 1.39 1.34 1.35 -1.46% 34,171 4,638,480
2024-06-24 1.43 1.44 1.37 1.37 -4.86% 54,189 7,489,483
2024-06-21 1.41 1.44 1.4 1.44 +2.13% 30,892 4,392,547
2024-06-20 1.47 1.48 1.4 1.41 -4.08% 42,530 6,069,496
2024-06-19 1.46 1.49 1.46 1.47 +0.68% 43,495 6,435,811
2024-06-18 1.46 1.48 1.45 1.46 0% 21,248 3,115,503
2024-06-17 1.51 1.51 1.46 1.46 -3.31% 39,032 5,768,206
2024-06-14 1.5 1.52 1.47 1.51 +0.67% 50,070 7,495,539
2024-06-13 1.5 1.55 1.49 1.5 -0.66% 47,117 7,124,927
2024-06-12 1.49 1.52 1.48 1.51 +2.03% 44,504 6,669,460
2024-06-11 1.51 1.52 1.46 1.48 -1.99% 57,592 8,552,679
2024-06-07 1.42 1.51 1.42 1.51 +4.86% 114,123 16,830,703
2024-06-06 1.51 1.52 1.44 1.44 -5.26% 70,456 10,212,907
2024-06-05 1.53 1.53 1.49 1.52 -0.65% 35,103 5,297,482
2024-06-04 1.51 1.54 1.5 1.53 +0.66% 25,601 3,893,174
2024-06-03 1.55 1.57 1.5 1.52 -3.8% 58,227 8,883,508
2024-05-31 1.56 1.58 1.53 1.58 +1.94% 51,339 8,033,523
2024-05-30 1.52 1.57 1.51 1.55 +0.65% 34,615 5,344,338
2024-05-29 1.55 1.55 1.52 1.54 -0.65% 33,543 5,141,452
2024-05-28 1.59 1.59 1.53 1.55 -2.52% 44,203 6,879,052
2024-05-27 1.56 1.63 1.55 1.59 +1.92% 75,360 11,978,912
2024-05-24 1.51 1.58 1.51 1.56 +4% 63,694 9,922,038
2024-05-23 1.53 1.53 1.48 1.5 -2.6% 78,523 11,790,946
2024-05-22 1.58 1.59 1.54 1.54 -3.14% 51,421 8,021,415
2024-05-21 1.57 1.61 1.57 1.59 +0.63% 33,401 5,314,719
2024-05-20 1.61 1.63 1.56 1.58 -3.07% 94,112 14,936,631
2024-05-17 1.65 1.67 1.61 1.63 -1.21% 61,969 10,135,724
2024-05-16 1.65 1.68 1.62 1.65 0% 79,134 13,073,237
2024-05-15 1.61 1.69 1.59 1.65 +1.85% 120,255 19,904,508
2024-05-14 1.55 1.62 1.55 1.62 +3.85% 114,133 18,063,716
2024-05-13 1.5 1.56 1.47 1.56 +4.7% 93,851 14,508,665
2024-05-10 1.53 1.55 1.48 1.49 -3.25% 74,760 11,272,258
2024-05-09 1.54 1.58 1.53 1.54 0% 63,431 9,811,669
2024-05-08 1.5 1.57 1.49 1.54 +2.67% 105,321 16,197,396
2024-05-07 1.59 1.61 1.5 1.5 -5.06% 143,608 22,175,838
2024-05-06 1.52 1.6 1.5 1.58 +3.27% 85,307 13,222,789
2024-04-30 1.52 1.56 1.47 1.53 +2.68% 158,689 24,190,515
2024-04-29 1.42 1.49 1.42 1.49 +4.93% 97,318 14,354,374
2024-04-26 1.45 1.46 1.4 1.42 -3.4% 115,918 16,528,475
2024-04-25 1.43 1.48 1.43 1.47 +3.52% 112,364 16,374,520
2024-04-24 1.35 1.42 1.34 1.42 +5.19% 142,192 19,822,389
2024-04-23 1.29 1.37 1.28 1.35 +3.85% 117,909 15,729,602
2024-04-22 1.36 1.38 1.3 1.3 -5.11% 196,474 25,700,078
2024-04-19 1.29 1.38 1.28 1.37 +4.58% 141,288 18,988,697
2024-04-18 1.25 1.33 1.22 1.31 +2.34% 214,113 27,056,181
2024-04-17 1.28 1.42 1.28 1.28 -5.19% 292,951 38,312,517
2024-04-16 1.35 1.35 1.35 1.35 -4.93% 20,575 2,777,625
2024-04-15 1.42 1.42 1.42 1.42 -4.7% 19,768 2,807,056
2024-04-12 1.44 1.49 1.44 1.49 +2.05% 49,455 7,259,528
2024-04-11 1.42 1.47 1.41 1.46 +1.39% 62,061 9,040,814
2024-04-10 1.51 1.51 1.43 1.44 -4.64% 107,730 15,711,741
2024-04-09 1.48 1.52 1.47 1.51 +1.34% 64,987 9,762,532
2024-04-08 1.56 1.57 1.49 1.49 -5.1% 95,214 14,512,650
2024-04-03 1.58 1.59 1.54 1.57 -0.63% 71,728 11,203,054
2024-04-02 1.58 1.59 1.56 1.58 +0.64% 72,692 11,435,744
2024-04-01 1.54 1.58 1.54 1.57 +1.95% 60,220 9,456,485
2024-03-29 1.57 1.57 1.51 1.54 -1.91% 105,610 16,228,155
2024-03-28 1.55 1.58 1.5 1.57 +0.64% 92,407 14,345,353
2024-03-27 1.57 1.62 1.56 1.56 -1.27% 81,572 12,976,590
2024-03-26 1.57 1.6 1.55 1.58 -1.25% 92,107 14,501,374
2024-03-25 1.66 1.66 1.59 1.6 -4.19% 152,658 24,655,639
2024-03-22 1.66 1.7 1.65 1.67 -1.18% 110,867 18,518,028
2024-03-21 1.75 1.78 1.69 1.69 -5.06% 197,702 33,962,562
2024-03-20 1.72 1.8 1.71 1.78 +2.89% 145,653 25,593,476
2024-03-19 1.67 1.74 1.67 1.73 +2.98% 192,069 32,831,726
2024-03-18 1.66 1.68 1.63 1.68 +1.2% 137,192 22,666,432
2024-03-15 1.63 1.7 1.62 1.66 +1.84% 184,594 30,695,292
2024-03-14 1.58 1.63 1.56 1.63 +2.52% 144,045 23,090,347
2024-03-13 1.63 1.65 1.57 1.59 -1.85% 113,829 18,314,860
2024-03-12 1.61 1.63 1.6 1.62 0% 89,991 14,549,120
2024-03-11 1.6 1.63 1.59 1.62 +1.25% 89,531 14,397,043
2024-03-08 1.56 1.61 1.56 1.6 +1.91% 83,622 13,291,215
2024-03-07 1.62 1.64 1.56 1.57 -3.68% 133,112 21,291,440
2024-03-06 1.56 1.65 1.55 1.63 +3.16% 180,641 29,052,856
2024-03-05 1.52 1.6 1.5 1.58 +2.6% 159,048 24,719,033
2024-03-04 1.57 1.57 1.51 1.54 -1.91% 110,098 16,960,631
2024-03-01 1.61 1.61 1.56 1.57 -1.88% 111,552 17,651,019
2024-02-29 1.53 1.6 1.53 1.6 -0.62% 156,379 24,621,215
2024-02-28 1.71 1.73 1.61 1.61 -4.73% 224,014 37,112,180
2024-02-27 1.66 1.71 1.65 1.69 +1.2% 148,447 24,969,876
2024-02-26 1.65 1.72 1.62 1.67 +0.6% 214,932 35,819,886
2024-02-23 1.58 1.66 1.57 1.66 +5.06% 232,176 37,639,212
2024-02-22 1.54 1.59 1.54 1.58 +0.64% 148,683 23,307,130
2024-02-21 1.55 1.63 1.52 1.57 +0.64% 228,195 36,048,012
2024-02-20 1.47 1.56 1.47 1.56 +4.7% 164,785 25,237,422
2024-02-19 1.45 1.51 1.37 1.49 +3.47% 279,091 39,966,720
2024-02-08 1.42 1.46 1.42 1.44 -3.36% 265,760 37,840,467
2024-02-07 1.58 1.59 1.49 1.49 -5.1% 148,694 22,732,273
2024-02-06 1.57 1.63 1.57 1.57 -4.85% 218,384 34,406,403
2024-02-05 1.65 1.67 1.65 1.65 -5.17% 38,009 6,273,655
2024-02-02 1.83 1.86 1.74 1.74 -4.92% 149,644 26,515,271
2024-02-01 1.82 1.87 1.81 1.83 -1.08% 118,216 21,793,702
2024-01-31 1.83 1.91 1.81 1.85 0% 167,636 31,271,215
2024-01-30 1.88 1.93 1.84 1.85 -4.64% 180,649 33,915,233
2024-01-29 2.03 2.04 1.94 1.94 -4.9% 171,448 33,726,653
2024-01-26 2.06 2.08 2.03 2.04 -1.92% 196,721 40,477,426
2024-01-25 2.2 2.2 2.07 2.08 -2.8% 332,310 70,528,915
2024-01-24 2.14 2.14 2.14 2.14 +4.9% 32,764 7,011,492
2024-01-23 1.99 2.06 1.98 2.04 +0.99% 132,700 26,854,472
2024-01-22 2.08 2.09 2.01 2.02 -4.72% 176,863 36,043,879
2024-01-19 2.06 2.14 2.05 2.12 +1.92% 150,920 31,669,461
2024-01-18 2.07 2.09 2.02 2.08 -1.89% 159,801 32,712,278
2024-01-17 2.06 2.16 2.04 2.12 +2.91% 221,324 46,730,435
2024-01-16 2.13 2.14 2.02 2.06 -3.29% 193,278 40,155,265
2024-01-15 2.14 2.14 2.11 2.13 -1.84% 106,298 22,611,684
2024-01-12 2.11 2.19 2.1 2.17 +2.36% 191,870 41,137,099
2024-01-11 2.09 2.15 2.04 2.12 +0.47% 146,824 30,824,665
2024-01-10 2.16 2.16 2.09 2.11 -1.86% 122,749 26,045,124
2024-01-09 2.1 2.17 2.1 2.15 +1.42% 130,386 27,919,552
2024-01-08 2.19 2.19 2.12 2.12 -4.93% 217,717 46,668,140
2024-01-05 2.28 2.31 2.21 2.23 -2.19% 180,816 40,719,191
2024-01-04 2.26 2.31 2.23 2.28 0% 179,641 40,703,345
2024-01-03 2.28 2.36 2.27 2.28 -0.44% 203,534 46,943,033
2024-01-02 2.31 2.32 2.25 2.29 -1.72% 247,197 56,587,195