хдкхОЯщЗНх╖е 600169

数据更新至:

广告

选择日期范围

重置

股票概览

2.49
-2.73% -0.07
2.56
开盘价
2.59
最高价
2.49
最低价
319,627
成交量
数据更新至: 2024-12-31

技术指标

2.55
MA5 (5日均线)
2.61
MA10 (10日均线)
2.69
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 2.56 2.59 2.49 2.49 -2.73% 319,627 80,822,332
2024-12-30 2.59 2.6 2.53 2.56 -1.54% 248,813 63,467,683
2024-12-27 2.56 2.64 2.56 2.6 +1.17% 262,454 68,515,316
2024-12-26 2.53 2.6 2.53 2.57 +0.78% 219,650 56,562,649
2024-12-25 2.6 2.61 2.51 2.55 -1.92% 345,224 87,743,736
2024-12-24 2.6 2.65 2.58 2.6 0% 301,779 78,700,336
2024-12-23 2.66 2.67 2.58 2.6 -2.62% 491,098 128,083,953
2024-12-20 2.76 2.76 2.66 2.67 -3.26% 529,265 142,203,388
2024-12-19 2.69 2.84 2.64 2.76 +2.99% 842,418 231,841,823
2024-12-18 2.66 2.79 2.66 2.68 +0.75% 439,516 119,368,772
2024-12-17 2.73 2.74 2.63 2.66 -2.56% 441,775 117,617,180
2024-12-16 2.72 2.76 2.71 2.73 +0.37% 335,475 91,566,446
2024-12-13 2.8 2.84 2.72 2.72 -3.55% 495,583 136,717,587
2024-12-12 2.85 2.85 2.75 2.82 -1.05% 586,554 163,935,356
2024-12-11 2.76 2.86 2.75 2.85 +2.89% 668,568 189,076,060
2024-12-10 2.84 2.86 2.76 2.77 0% 710,304 198,879,643
2024-12-09 2.93 2.93 2.74 2.77 -4.81% 1,125,438 314,368,137
2024-12-06 2.78 2.99 2.74 2.91 +5.82% 1,317,113 376,607,142
2024-12-05 2.64 2.86 2.63 2.75 +4.17% 1,200,349 331,072,819
2024-12-04 2.64 2.69 2.61 2.64 -0.38% 452,331 119,779,353
2024-12-03 2.64 2.67 2.6 2.65 +1.53% 483,730 127,712,554
2024-12-02 2.49 2.64 2.48 2.61 +4.82% 628,866 162,757,432
2024-11-29 2.47 2.5 2.44 2.49 +0.4% 308,785 76,552,346
2024-11-28 2.46 2.49 2.44 2.48 +1.64% 295,838 73,155,914
2024-11-27 2.41 2.45 2.34 2.44 +1.24% 286,576 68,418,698
2024-11-26 2.43 2.44 2.4 2.41 -0.82% 221,596 53,559,608
2024-11-25 2.4 2.44 2.36 2.43 +1.25% 258,688 62,197,948
2024-11-22 2.48 2.5 2.4 2.4 -3.23% 299,305 73,454,017
2024-11-21 2.47 2.58 2.46 2.48 +0.81% 424,706 106,350,352
2024-11-20 2.45 2.47 2.42 2.46 +0.41% 281,617 69,061,044
2024-11-19 2.38 2.45 2.38 2.45 +2.94% 390,305 94,526,959
2024-11-18 2.39 2.46 2.37 2.38 -0.42% 428,299 103,558,502
2024-11-15 2.41 2.45 2.38 2.39 -1.65% 342,605 82,650,542
2024-11-14 2.5 2.51 2.42 2.43 -3.19% 405,800 99,727,545
2024-11-13 2.54 2.56 2.48 2.51 -1.18% 428,635 107,475,867
2024-11-12 2.59 2.61 2.51 2.54 -1.93% 534,584 136,608,759
2024-11-11 2.62 2.69 2.56 2.59 -1.89% 641,577 167,130,996
2024-11-08 2.61 2.71 2.56 2.64 +1.93% 822,609 216,240,375
2024-11-07 2.47 2.61 2.46 2.59 +3.6% 708,492 181,101,772
2024-11-06 2.47 2.52 2.4 2.5 +1.21% 532,156 131,167,306
2024-11-05 2.38 2.47 2.36 2.47 +3.78% 519,386 126,266,637
2024-11-04 2.38 2.39 2.34 2.38 +0.42% 297,314 70,368,763
2024-11-01 2.41 2.42 2.33 2.37 -1.25% 436,751 103,694,673
2024-10-31 2.34 2.42 2.33 2.4 +2.56% 490,317 117,044,777
2024-10-30 2.3 2.36 2.3 2.34 +3.08% 382,363 89,019,683
2024-10-29 2.37 2.38 2.26 2.27 -3.81% 450,214 103,467,904
2024-10-28 2.28 2.37 2.28 2.36 +3.51% 466,348 108,532,137
2024-10-25 2.23 2.28 2.23 2.28 +2.24% 328,218 74,117,472
2024-10-24 2.23 2.25 2.2 2.23 0% 242,700 53,945,355
2024-10-23 2.18 2.24 2.17 2.23 +2.29% 399,378 88,520,761
2024-10-22 2.14 2.19 2.14 2.18 +1.4% 292,841 63,532,550
2024-10-21 2.18 2.18 2.14 2.15 -0.92% 284,001 61,347,283
2024-10-18 2.11 2.19 2.09 2.17 +2.84% 339,065 72,533,991
2024-10-17 2.16 2.18 2.11 2.11 -1.86% 269,862 57,698,255
2024-10-16 2.1 2.17 2.1 2.15 +1.42% 275,974 59,061,140
2024-10-15 2.17 2.17 2.12 2.12 -2.3% 279,588 59,975,771
2024-10-14 2.16 2.18 2.13 2.17 +1.4% 265,655 57,334,031
2024-10-11 2.23 2.23 2.12 2.14 -4.04% 317,743 68,977,489
2024-10-10 2.22 2.29 2.18 2.23 +1.36% 425,577 95,259,045
2024-10-09 2.35 2.35 2.16 2.2 -7.17% 515,245 116,294,164
2024-10-08 2.48 2.48 2.26 2.37 +5.33% 835,864 198,746,962
2024-09-30 2.14 2.26 2.13 2.25 +9.22% 780,751 171,987,209
2024-09-27 2.02 2.06 2.01 2.06 +3% 263,404 53,502,270
2024-09-26 1.91 2 1.9 2 +4.17% 285,207 55,823,167
2024-09-25 1.91 1.96 1.9 1.92 +1.05% 285,068 55,190,104
2024-09-24 1.84 1.9 1.83 1.9 +3.83% 323,752 60,662,640
2024-09-23 1.83 1.84 1.82 1.83 +0.55% 81,088 14,827,443
2024-09-20 1.85 1.85 1.81 1.82 -1.62% 156,382 28,463,379
2024-09-19 1.79 1.85 1.79 1.85 +2.78% 214,213 39,179,603
2024-09-18 1.81 1.81 1.77 1.8 -0.55% 109,301 19,563,919
2024-09-13 1.82 1.82 1.79 1.81 0% 80,489 14,519,644
2024-09-12 1.8 1.83 1.79 1.81 +0.56% 110,200 19,987,963
2024-09-11 1.81 1.82 1.78 1.8 -0.55% 113,747 20,432,924
2024-09-10 1.8 1.82 1.78 1.81 +1.12% 140,270 25,270,616
2024-09-09 1.79 1.8 1.76 1.79 0% 111,596 19,948,048
2024-09-06 1.82 1.82 1.78 1.79 -1.1% 122,897 22,152,388
2024-09-05 1.8 1.82 1.8 1.81 +0.56% 71,772 12,984,928
2024-09-04 1.81 1.83 1.8 1.8 -1.1% 85,926 15,576,741
2024-09-03 1.84 1.84 1.81 1.82 -0.55% 100,545 18,334,527
2024-09-02 1.86 1.88 1.83 1.83 -1.61% 132,292 24,564,744
2024-08-30 1.85 1.89 1.84 1.86 +0.54% 150,958 28,247,236
2024-08-29 1.83 1.85 1.81 1.85 +1.09% 102,452 18,801,641
2024-08-28 1.81 1.84 1.8 1.83 +0.55% 99,021 18,034,314
2024-08-27 1.83 1.85 1.8 1.82 -1.09% 116,348 21,160,028
2024-08-26 1.82 1.85 1.81 1.84 +1.66% 105,961 19,449,559
2024-08-23 1.8 1.83 1.8 1.81 0% 100,826 18,300,980
2024-08-22 1.83 1.84 1.8 1.81 -1.09% 83,349 15,156,257
2024-08-21 1.85 1.86 1.82 1.83 -1.08% 102,678 18,894,405
2024-08-20 1.88 1.89 1.85 1.85 -1.07% 125,493 23,440,188
2024-08-19 1.88 1.89 1.86 1.87 0% 74,792 14,043,705
2024-08-16 1.88 1.91 1.87 1.87 -1.06% 88,374 16,680,747
2024-08-15 1.86 1.91 1.85 1.89 +1.07% 122,904 23,242,225
2024-08-14 1.88 1.89 1.86 1.87 -0.53% 75,815 14,218,448
2024-08-13 1.87 1.89 1.85 1.88 +0.53% 96,156 18,003,321
2024-08-12 1.87 1.89 1.86 1.87 -0.53% 59,613 11,161,872
2024-08-09 1.9 1.91 1.88 1.88 -1.57% 100,108 18,946,956
2024-08-08 1.87 1.91 1.87 1.91 +1.6% 89,675 16,949,082
2024-08-07 1.91 1.91 1.88 1.88 -1.57% 85,113 16,084,496
2024-08-06 1.9 1.91 1.88 1.91 +1.6% 96,052 18,197,420
2024-08-05 1.91 1.93 1.88 1.88 -2.08% 143,776 27,355,521
2024-08-02 1.95 1.95 1.91 1.92 -1.54% 120,703 23,295,930
2024-08-01 1.95 1.98 1.94 1.95 +0.52% 157,502 30,854,768
2024-07-31 1.88 1.96 1.88 1.94 +3.19% 228,127 43,955,334
2024-07-30 1.83 1.89 1.83 1.88 +2.17% 142,692 26,612,910
2024-07-29 1.85 1.86 1.83 1.84 -0.54% 114,462 21,119,106
2024-07-26 1.81 1.85 1.8 1.85 +2.78% 123,902 22,678,534
2024-07-25 1.78 1.81 1.78 1.8 +1.12% 93,001 16,716,148
2024-07-24 1.8 1.81 1.78 1.78 -1.11% 98,747 17,714,940
2024-07-23 1.8 1.83 1.8 1.8 -0.55% 112,027 20,365,039
2024-07-22 1.81 1.84 1.8 1.81 0% 100,201 18,159,935
2024-07-19 1.79 1.81 1.77 1.81 +1.12% 101,366 18,204,182
2024-07-18 1.77 1.8 1.76 1.79 +0.56% 137,259 24,508,413
2024-07-17 1.77 1.79 1.75 1.78 +0.56% 127,243 22,571,004
2024-07-16 1.78 1.79 1.76 1.77 -0.56% 117,142 20,782,858
2024-07-15 1.8 1.81 1.77 1.78 -2.73% 135,275 24,214,605
2024-07-12 1.84 1.85 1.82 1.83 -0.54% 89,511 16,440,087
2024-07-11 1.79 1.85 1.79 1.84 +3.37% 150,855 27,594,359
2024-07-10 1.78 1.8 1.76 1.78 0% 102,570 18,253,484
2024-07-09 1.77 1.79 1.73 1.78 +0.56% 151,657 26,807,863
2024-07-08 1.82 1.82 1.77 1.77 -2.75% 150,952 26,995,153
2024-07-05 1.82 1.84 1.79 1.82 0% 121,769 22,172,853
2024-07-04 1.86 1.87 1.81 1.82 -2.15% 128,202 23,508,044
2024-07-03 1.86 1.87 1.85 1.86 +0.54% 87,433 16,260,851
2024-07-02 1.83 1.87 1.82 1.85 +0.54% 146,783 27,163,433
2024-07-01 1.83 1.84 1.8 1.84 +0.55% 123,999 22,598,222
2024-06-28 1.82 1.85 1.8 1.83 +1.1% 151,609 27,788,965
2024-06-27 1.85 1.86 1.8 1.81 -2.69% 138,308 25,280,629
2024-06-26 1.82 1.87 1.78 1.86 +1.64% 184,447 33,661,716
2024-06-25 1.81 1.85 1.8 1.83 +0.55% 144,546 26,360,782
2024-06-24 1.87 1.87 1.82 1.82 -2.67% 135,997 24,984,969
2024-06-21 1.85 1.89 1.84 1.87 +0.54% 125,666 23,456,100
2024-06-20 1.9 1.91 1.85 1.86 -2.11% 170,077 31,820,337
2024-06-19 1.92 1.94 1.9 1.9 -1.55% 109,755 21,038,097
2024-06-18 1.9 1.93 1.89 1.93 +1.58% 105,432 20,242,145
2024-06-17 1.92 1.93 1.89 1.9 -1.04% 151,562 28,960,609
2024-06-14 1.9 1.93 1.88 1.92 +1.59% 177,628 33,883,186
2024-06-13 1.9 1.92 1.88 1.89 -1.05% 113,437 21,509,206
2024-06-12 1.89 1.93 1.88 1.91 +1.06% 129,688 24,717,121
2024-06-11 1.91 1.91 1.87 1.89 -1.05% 166,326 31,379,814
2024-06-07 1.89 1.93 1.89 1.91 +0.53% 168,237 32,156,634
2024-06-06 1.97 1.97 1.88 1.9 -3.06% 291,078 55,546,216
2024-06-05 1.96 2 1.95 1.96 -1.01% 173,120 34,171,518
2024-06-04 1.96 1.99 1.93 1.98 +0.51% 182,447 35,743,403
2024-06-03 2.04 2.04 1.95 1.97 -2.96% 319,335 63,192,572
2024-05-31 2.02 2.04 2.01 2.03 +0.5% 110,000 22,333,163
2024-05-30 2.01 2.04 2 2.02 0% 142,296 28,683,377
2024-05-29 2.03 2.05 2.01 2.02 -0.49% 166,818 33,884,512
2024-05-28 2.07 2.07 2.03 2.03 -1.93% 167,381 34,220,274
2024-05-27 2.06 2.08 2.04 2.07 +0.49% 164,070 33,771,461
2024-05-24 2.05 2.09 2.05 2.06 0% 166,066 34,340,202
2024-05-23 2.11 2.11 2.05 2.06 -2.37% 294,685 61,093,214
2024-05-22 2.12 2.13 2.1 2.11 -0.47% 161,502 34,128,294
2024-05-21 2.14 2.15 2.1 2.12 -0.93% 200,360 42,450,789
2024-05-20 2.14 2.16 2.13 2.14 0% 207,101 44,429,971
2024-05-17 2.14 2.15 2.11 2.14 0% 242,263 51,568,697
2024-05-16 2.15 2.17 2.13 2.14 0% 190,870 41,037,064
2024-05-15 2.16 2.17 2.14 2.14 -1.38% 168,544 36,279,128
2024-05-14 2.16 2.18 2.16 2.17 +0.46% 177,562 38,512,932
2024-05-13 2.17 2.18 2.13 2.16 -1.37% 236,617 51,029,226
2024-05-10 2.21 2.21 2.17 2.19 -0.45% 155,901 34,076,749
2024-05-09 2.16 2.22 2.16 2.2 +1.85% 199,670 43,893,930
2024-05-08 2.2 2.2 2.16 2.16 -1.82% 202,373 44,062,278
2024-05-07 2.22 2.22 2.18 2.2 -0.45% 154,423 33,934,308
2024-05-06 2.19 2.22 2.18 2.21 +1.84% 208,361 45,958,479
2024-04-30 2.2 2.21 2.16 2.17 -1.36% 161,096 35,076,463
2024-04-29 2.14 2.2 2.13 2.2 +2.8% 212,500 46,179,978
2024-04-26 2.12 2.15 2.11 2.14 +0.94% 207,148 44,082,868
2024-04-25 2.15 2.15 2.11 2.12 -0.93% 187,159 39,854,863
2024-04-24 2.1 2.15 2.08 2.14 +1.9% 214,179 45,500,053
2024-04-23 2.22 2.23 2.08 2.1 -5.41% 480,731 102,577,858
2024-04-22 2.26 2.28 2.22 2.22 -2.2% 207,283 46,436,775
2024-04-19 2.25 2.32 2.23 2.27 +1.34% 254,740 58,153,260
2024-04-18 2.26 2.27 2.23 2.24 -0.88% 196,934 44,395,017
2024-04-17 2.16 2.26 2.16 2.26 +4.15% 261,246 58,066,584
2024-04-16 2.27 2.29 2.16 2.17 -5.65% 401,356 89,009,631
2024-04-15 2.3 2.35 2.23 2.3 -0.86% 400,315 92,081,404
2024-04-12 2.33 2.37 2.3 2.32 -0.85% 476,616 111,566,922
2024-04-11 2.26 2.41 2.24 2.34 +3.54% 554,994 129,409,529
2024-04-10 2.28 2.31 2.25 2.26 -0.88% 164,793 37,544,599
2024-04-09 2.27 2.29 2.26 2.28 +0.44% 169,702 38,659,066
2024-04-08 2.3 2.32 2.27 2.27 -1.3% 238,227 54,656,977
2024-04-03 2.29 2.31 2.27 2.3 +0.44% 192,507 44,170,063
2024-04-02 2.28 2.31 2.27 2.29 0% 158,890 36,416,261
2024-04-01 2.24 2.29 2.24 2.29 +1.78% 198,128 45,048,606
2024-03-29 2.23 2.25 2.21 2.25 +1.35% 149,764 33,470,624
2024-03-28 2.2 2.25 2.2 2.22 +0.45% 132,631 29,521,095
2024-03-27 2.25 2.26 2.21 2.21 -1.34% 157,263 35,155,016
2024-03-26 2.24 2.26 2.21 2.24 0% 153,186 34,237,015
2024-03-25 2.27 2.29 2.24 2.24 -0.88% 164,596 37,239,828
2024-03-22 2.31 2.31 2.25 2.26 -2.16% 230,575 52,471,889
2024-03-21 2.33 2.33 2.29 2.31 -0.86% 167,745 38,771,333
2024-03-20 2.32 2.34 2.31 2.33 0% 184,854 42,889,499
2024-03-19 2.35 2.36 2.32 2.33 -1.27% 146,686 34,311,597
2024-03-18 2.35 2.37 2.33 2.36 +0.43% 193,473 45,421,662
2024-03-15 2.31 2.35 2.3 2.35 +1.29% 172,435 40,190,979
2024-03-14 2.31 2.35 2.31 2.32 -0.43% 183,559 42,769,626
2024-03-13 2.33 2.34 2.3 2.33 -0.43% 144,722 33,581,169
2024-03-12 2.35 2.36 2.31 2.34 -0.43% 177,401 41,329,749
2024-03-11 2.33 2.36 2.32 2.35 +0.43% 199,857 46,777,410
2024-03-08 2.31 2.35 2.28 2.34 +1.3% 204,563 47,398,333
2024-03-07 2.29 2.36 2.28 2.31 +1.76% 299,380 69,662,331
2024-03-06 2.24 2.3 2.24 2.27 +0.89% 150,615 34,237,881
2024-03-05 2.27 2.28 2.24 2.25 -1.75% 139,059 31,419,113
2024-03-04 2.32 2.33 2.27 2.29 -0.43% 155,672 35,578,170
2024-03-01 2.32 2.36 2.29 2.3 0% 301,533 70,082,115
2024-02-29 2.22 2.3 2.22 2.3 +2.68% 227,250 51,517,523
2024-02-28 2.29 2.32 2.23 2.24 -2.18% 316,920 72,163,845
2024-02-27 2.29 2.31 2.28 2.29 +0.44% 185,035 42,377,210
2024-02-26 2.25 2.31 2.25 2.28 +2.24% 310,572 70,836,161
2024-02-23 2.24 2.25 2.21 2.23 0% 185,806 41,357,599
2024-02-22 2.22 2.24 2.2 2.23 +0.45% 158,597 35,290,999
2024-02-21 2.2 2.27 2.2 2.22 0% 216,657 48,523,578
2024-02-20 2.24 2.24 2.2 2.22 -0.89% 190,478 42,274,470
2024-02-19 2.25 2.26 2.21 2.24 +0.45% 351,213 78,457,749
2024-02-08 2.19 2.28 2.18 2.23 +2.29% 472,355 105,885,878
2024-02-07 2.05 2.19 2.04 2.18 +6.34% 507,992 109,028,797
2024-02-06 1.93 2.08 1.89 2.05 +5.67% 349,951 69,549,754
2024-02-05 2.03 2.04 1.86 1.94 -5.37% 419,900 81,734,991
2024-02-02 2.12 2.16 1.98 2.05 -3.3% 350,497 72,657,647
2024-02-01 2.18 2.21 2.12 2.12 -1.85% 283,499 61,062,051
2024-01-31 2.22 2.25 2.15 2.16 -3.14% 263,741 57,803,083
2024-01-30 2.27 2.3 2.22 2.23 -2.62% 189,407 42,880,211
2024-01-29 2.33 2.35 2.27 2.29 -1.29% 188,691 43,516,562
2024-01-26 2.29 2.34 2.27 2.32 +1.75% 234,631 54,386,601
2024-01-25 2.2 2.29 2.19 2.28 +3.17% 248,970 56,193,972
2024-01-24 2.14 2.21 2.11 2.21 +3.27% 246,843 53,363,213
2024-01-23 2.13 2.15 2.08 2.14 0% 258,227 54,826,611
2024-01-22 2.24 2.25 2.12 2.14 -4.46% 269,105 59,061,331
2024-01-19 2.28 2.29 2.24 2.24 -1.75% 128,484 29,051,827
2024-01-18 2.32 2.33 2.22 2.28 -2.15% 274,023 62,136,452
2024-01-17 2.36 2.39 2.33 2.33 -1.69% 140,624 33,187,577
2024-01-16 2.38 2.39 2.34 2.37 0% 171,716 40,586,811
2024-01-15 2.38 2.39 2.35 2.37 -0.42% 160,114 37,983,753
2024-01-12 2.39 2.41 2.38 2.38 0% 162,424 38,847,002
2024-01-11 2.34 2.4 2.33 2.38 +1.71% 164,435 38,936,766
2024-01-10 2.37 2.37 2.33 2.34 -0.43% 111,273 26,167,053
2024-01-09 2.35 2.38 2.34 2.35 +0.43% 172,732 40,775,442
2024-01-08 2.38 2.39 2.33 2.34 -1.68% 159,542 37,679,574
2024-01-05 2.4 2.43 2.37 2.38 -1.24% 142,197 34,111,543
2024-01-04 2.4 2.42 2.39 2.41 -0.41% 136,603 32,861,296
2024-01-03 2.39 2.42 2.39 2.42 +0.83% 189,108 45,596,440
2024-01-02 2.36 2.41 2.35 2.4 +1.69% 202,027 48,339,375