хоЙщАЪцОзшВб 600179

数据更新至:

添加到对比分析

2.83 -3.41%

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

2.83
-3.41% -0.1
2.91
开盘价
2.95
最高价
2.83
最低价
292,649
成交量
数据更新至: 2024-12-31

技术指标

2.91
MA5 (5日均线)
2.91
MA10 (10日均线)
3.02
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:

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
2024-12-31 2.91 2.95 2.83 2.83 -3.41% 292,649 84,298,484
2024-12-30 2.97 2.99 2.9 2.93 -1.35% 239,008 70,084,982
2024-12-27 2.9 2.99 2.88 2.97 +2.06% 295,125 87,160,638
2024-12-26 2.93 2.96 2.9 2.91 -0.68% 200,589 58,727,926
2024-12-25 2.91 2.93 2.86 2.93 +0.69% 221,225 64,085,191
2024-12-24 2.86 2.92 2.86 2.91 +1.39% 220,608 63,930,139
2024-12-23 2.92 2.92 2.84 2.87 -1.71% 266,296 76,449,631
2024-12-20 2.95 2.95 2.9 2.92 -1.02% 257,595 75,262,766
2024-12-19 2.91 2.96 2.84 2.95 +1.37% 396,806 114,909,902
2024-12-18 2.92 2.98 2.91 2.91 -0.68% 288,211 84,745,433
2024-12-17 3 3 2.89 2.93 -2.66% 487,259 142,741,614
2024-12-16 3.09 3.11 2.98 3.01 -2.59% 643,840 195,663,469
2024-12-13 3.25 3.26 3.09 3.09 -5.5% 843,215 265,165,955
2024-12-12 3.31 3.34 3.21 3.27 -2.39% 705,376 229,954,849
2024-12-11 3.15 3.45 3.14 3.35 +6.01% 1,177,915 391,764,812
2024-12-10 3.26 3.33 3.15 3.16 -0.63% 724,121 233,711,468
2024-12-09 3.21 3.26 3.11 3.18 -0.93% 629,676 200,015,006
2024-12-06 3.11 3.24 3.09 3.21 +3.22% 840,024 266,956,757
2024-12-05 3.07 3.14 3.06 3.11 +1.97% 431,515 133,848,639
2024-12-04 3.14 3.16 3.03 3.05 -3.48% 441,661 136,180,041
2024-12-03 3.12 3.2 3.08 3.16 +1.61% 558,316 174,917,685
2024-12-02 3.03 3.12 3 3.11 +2.98% 564,942 173,900,134
2024-11-29 3.06 3.07 2.98 3.02 -1.63% 481,517 145,517,178
2024-11-28 3.1 3.14 3.06 3.07 -0.32% 427,950 132,316,760
2024-11-27 3.05 3.08 2.97 3.08 +0.98% 412,455 124,636,619
2024-11-26 3.12 3.14 3.04 3.05 -2.24% 506,698 155,993,524
2024-11-25 2.94 3.13 2.86 3.12 +5.41% 975,157 294,512,728
2024-11-22 2.94 3.16 2.93 2.96 +0.34% 877,978 267,405,611
2024-11-21 2.97 2.97 2.91 2.95 -0.67% 305,949 89,923,173
2024-11-20 2.95 2.98 2.9 2.97 +0.34% 450,170 132,529,883
2024-11-19 2.88 2.97 2.86 2.96 +2.78% 504,753 147,583,646
2024-11-18 2.9 2.96 2.85 2.88 +0.7% 540,776 157,679,796
2024-11-15 2.93 2.97 2.85 2.86 -3.05% 453,998 131,848,192
2024-11-14 3.03 3.05 2.94 2.95 -3.28% 506,046 151,405,805
2024-11-13 3.01 3.07 3 3.05 -0.33% 466,781 141,598,085
2024-11-12 3.15 3.2 3.02 3.06 -2.86% 774,707 240,285,448
2024-11-11 3.07 3.16 3.04 3.15 +1.61% 678,187 210,729,896
2024-11-08 3.09 3.23 3.08 3.1 -0.64% 992,215 311,480,161
2024-11-07 2.98 3.22 2.92 3.12 +2.97% 1,264,841 389,280,236
2024-11-06 3.05 3.19 2.98 3.03 +0.66% 1,609,423 491,770,473
2024-11-05 2.74 3.01 2.72 3.01 +9.85% 1,744,338 513,942,820
2024-11-04 2.68 2.75 2.67 2.74 +1.11% 380,896 102,922,424
2024-11-01 2.77 2.78 2.65 2.71 -1.81% 540,598 146,612,210
2024-10-31 2.68 2.78 2.67 2.76 +3.76% 705,783 193,579,941
2024-10-30 2.66 2.7 2.63 2.66 +0.76% 439,502 117,171,487
2024-10-29 2.72 2.84 2.63 2.64 -1.86% 822,174 222,923,996
2024-10-28 2.55 2.71 2.54 2.69 +5.49% 637,610 169,078,379
2024-10-25 2.47 2.56 2.46 2.55 +3.24% 410,132 103,268,773
2024-10-24 2.48 2.49 2.44 2.47 -0.4% 221,871 54,643,399
2024-10-23 2.44 2.5 2.43 2.48 +1.64% 415,305 102,902,953
2024-10-22 2.43 2.45 2.39 2.44 -0.81% 427,431 103,337,596
2024-10-21 2.52 2.53 2.43 2.46 -1.2% 425,581 105,333,925
2024-10-18 2.36 2.53 2.35 2.49 +5.06% 513,975 125,490,567
2024-10-17 2.44 2.45 2.37 2.37 -2.47% 301,730 72,600,694
2024-10-16 2.4 2.46 2.39 2.43 +0.83% 289,007 70,197,543
2024-10-15 2.46 2.47 2.41 2.41 -2.03% 360,745 88,012,274
2024-10-14 2.42 2.47 2.39 2.46 +1.65% 300,007 73,018,036
2024-10-11 2.51 2.51 2.39 2.42 -2.81% 369,833 90,414,126
2024-10-10 2.44 2.58 2.43 2.49 +1.63% 589,381 148,577,772
2024-10-09 2.66 2.66 2.44 2.45 -9.59% 737,106 186,675,226
2024-10-08 2.87 2.87 2.59 2.71 +3.83% 975,034 265,682,907
2024-09-30 2.48 2.63 2.44 2.61 +9.21% 904,186 230,310,472
2024-09-27 2.33 2.39 2.33 2.39 +3.02% 285,400 67,307,121
2024-09-26 2.23 2.32 2.22 2.32 +4.04% 404,226 91,948,462
2024-09-25 2.23 2.29 2.22 2.23 +0.9% 319,768 72,163,463
2024-09-24 2.15 2.22 2.14 2.21 +3.27% 299,955 65,715,514
2024-09-23 2.13 2.15 2.11 2.14 +0.94% 117,720 25,082,130
2024-09-20 2.13 2.14 2.1 2.12 -0.93% 130,692 27,689,459
2024-09-19 2.09 2.15 2.08 2.14 +2.88% 211,638 44,934,471
2024-09-18 2.1 2.1 2.06 2.08 -1.42% 118,917 24,721,027
2024-09-13 2.1 2.11 2.08 2.11 +0.96% 76,636 16,095,058
2024-09-12 2.08 2.13 2.08 2.09 +0.48% 123,454 25,971,558
2024-09-11 2.08 2.1 2.06 2.08 -0.48% 113,553 23,601,027
2024-09-10 2.1 2.11 2.06 2.09 0% 152,062 31,589,543
2024-09-09 2.09 2.12 2.08 2.09 -0.48% 103,366 21,698,520
2024-09-06 2.14 2.14 2.1 2.1 -1.87% 98,560 20,821,624
2024-09-05 2.13 2.16 2.12 2.14 0% 95,895 20,507,295
2024-09-04 2.16 2.17 2.13 2.14 -0.93% 119,299 25,581,743
2024-09-03 2.17 2.19 2.15 2.16 -0.46% 130,876 28,415,249
2024-09-02 2.16 2.21 2.16 2.17 0% 199,655 43,532,341
2024-08-30 2.15 2.2 2.14 2.17 +1.4% 213,247 46,299,551
2024-08-29 2.12 2.15 2.11 2.14 +0.94% 128,910 27,477,545
2024-08-28 2.12 2.14 2.1 2.12 0% 110,479 23,454,414
2024-08-27 2.12 2.13 2.1 2.12 0% 98,814 20,913,781
2024-08-26 2.11 2.14 2.09 2.12 +0.95% 102,960 21,857,609
2024-08-23 2.11 2.13 2.09 2.1 -0.47% 137,047 28,890,408
2024-08-22 2.13 2.14 2.11 2.11 -0.94% 101,273 21,514,961
2024-08-21 2.14 2.15 2.12 2.13 -0.93% 88,097 18,805,689
2024-08-20 2.18 2.18 2.13 2.15 -0.92% 162,956 35,044,343
2024-08-19 2.16 2.19 2.16 2.17 0% 108,605 23,608,244
2024-08-16 2.19 2.2 2.16 2.17 -1.36% 154,554 33,689,117
2024-08-15 2.17 2.22 2.16 2.2 +1.38% 190,156 41,696,474
2024-08-14 2.2 2.21 2.17 2.17 -1.81% 107,276 23,403,621
2024-08-13 2.19 2.22 2.18 2.21 +0.91% 136,144 29,943,372
2024-08-12 2.23 2.23 2.19 2.19 -1.79% 152,734 33,705,776
2024-08-09 2.25 2.26 2.23 2.23 -0.89% 134,852 30,274,908
2024-08-08 2.22 2.26 2.21 2.25 +0.9% 149,822 33,486,622
2024-08-07 2.25 2.26 2.23 2.23 -1.33% 128,423 28,730,517
2024-08-06 2.25 2.27 2.23 2.26 +1.35% 167,351 37,688,567
2024-08-05 2.25 2.29 2.22 2.23 -1.33% 257,672 58,253,606
2024-08-02 2.26 2.28 2.24 2.26 -0.44% 136,528 30,871,487
2024-08-01 2.27 2.31 2.25 2.27 -0.44% 186,936 42,498,575
2024-07-31 2.22 2.28 2.2 2.28 +3.17% 279,208 62,915,041
2024-07-30 2.18 2.22 2.18 2.21 +0.91% 140,739 30,968,022
2024-07-29 2.18 2.2 2.16 2.19 +0.46% 134,275 29,348,244
2024-07-26 2.16 2.2 2.16 2.18 +0.93% 175,548 38,317,683
2024-07-25 2.18 2.19 2.14 2.16 -0.92% 279,462 60,499,570
2024-07-24 2.2 2.22 2.17 2.18 -0.91% 204,246 44,720,286
2024-07-23 2.22 2.26 2.2 2.2 -0.9% 187,095 41,734,650
2024-07-22 2.22 2.23 2.2 2.22 0% 109,320 24,227,058
2024-07-19 2.19 2.23 2.18 2.22 +0.91% 168,131 37,094,617
2024-07-18 2.18 2.21 2.14 2.2 +0.46% 188,407 41,183,035
2024-07-17 2.19 2.2 2.16 2.19 0% 169,369 36,939,094
2024-07-16 2.18 2.21 2.17 2.19 +0.46% 130,265 28,507,449
2024-07-15 2.21 2.21 2.18 2.18 -1.36% 139,413 30,532,282
2024-07-12 2.21 2.23 2.19 2.21 0% 190,339 42,099,750
2024-07-11 2.19 2.23 2.18 2.21 +1.84% 216,388 47,848,893
2024-07-10 2.2 2.21 2.16 2.17 -1.81% 191,715 41,874,129
2024-07-09 2.21 2.23 2.16 2.21 -0.45% 269,652 59,246,271
2024-07-08 2.28 2.29 2.2 2.22 -3.06% 229,520 51,236,138
2024-07-05 2.29 2.3 2.26 2.29 0% 179,692 40,994,811
2024-07-04 2.35 2.36 2.27 2.29 -2.97% 275,691 63,555,550
2024-07-03 2.34 2.41 2.34 2.36 +0.43% 328,405 78,023,685
2024-07-02 2.34 2.37 2.33 2.35 +0.43% 248,040 58,315,470
2024-07-01 2.33 2.35 2.29 2.34 +0.43% 260,099 60,315,006
2024-06-28 2.32 2.37 2.32 2.33 +0.43% 244,737 57,398,275
2024-06-27 2.34 2.36 2.3 2.32 -2.52% 324,750 75,534,008
2024-06-26 2.32 2.39 2.29 2.38 +2.15% 341,754 80,061,221
2024-06-25 2.42 2.42 2.3 2.33 -2.92% 426,321 100,419,155
2024-06-24 2.48 2.5 2.39 2.4 -4% 453,602 110,512,469
2024-06-21 2.48 2.58 2.45 2.5 +1.63% 688,400 173,177,177
2024-06-20 2.48 2.51 2.43 2.46 -1.2% 570,246 140,787,435
2024-06-19 2.56 2.63 2.48 2.49 -3.86% 806,186 204,619,004
2024-06-18 2.64 2.68 2.53 2.59 -2.26% 1,221,400 315,682,464
2024-06-17 2.78 2.81 2.62 2.65 +3.92% 2,080,248 565,436,313
2024-06-14 2.55 2.55 2.55 2.55 +9.91% 141,340 36,041,677
2024-06-13 2.32 2.32 2.32 2.32 +9.95% 104,442 24,230,563
2024-05-28 2.13 2.14 2.11 2.11 -1.4% 209,794 44,557,885
2024-05-27 2.12 2.15 2.11 2.14 +1.42% 217,319 46,340,403
2024-05-24 2.12 2.15 2.11 2.11 0% 183,672 39,093,639
2024-05-23 2.17 2.17 2.11 2.11 -2.76% 326,667 69,612,465
2024-05-22 2.17 2.19 2.15 2.17 0% 191,904 41,721,908
2024-05-21 2.21 2.22 2.15 2.17 -1.36% 303,788 66,077,607
2024-05-20 2.22 2.26 2.2 2.2 -1.35% 404,940 90,142,697
2024-05-17 2.25 2.28 2.13 2.23 -0.89% 740,884 163,634,152
2024-05-16 2.28 2.3 2.23 2.25 -0.88% 421,834 95,338,583
2024-05-15 2.3 2.3 2.27 2.27 -0.87% 163,038 37,219,916
2024-05-14 2.29 2.31 2.28 2.29 0% 207,300 47,617,345
2024-05-13 2.29 2.31 2.26 2.29 -0.43% 256,594 58,671,827
2024-05-10 2.33 2.33 2.28 2.3 -0.86% 245,046 56,287,136
2024-05-09 2.25 2.33 2.25 2.32 +2.65% 323,168 74,596,173
2024-05-08 2.29 2.29 2.25 2.26 -0.88% 201,521 45,687,533
2024-05-07 2.28 2.3 2.26 2.28 -0.44% 184,514 42,069,084
2024-05-06 2.25 2.3 2.25 2.29 +2.69% 227,457 51,884,153
2024-04-30 2.27 2.28 2.22 2.23 -1.76% 175,440 39,352,625
2024-04-29 2.21 2.27 2.2 2.27 +2.71% 230,929 51,905,650
2024-04-26 2.17 2.22 2.16 2.21 +1.38% 190,195 41,614,163
2024-04-25 2.16 2.2 2.15 2.18 +0.93% 144,757 31,504,559
2024-04-24 2.14 2.17 2.12 2.16 +0.93% 128,477 27,553,005
2024-04-23 2.18 2.19 2.12 2.14 -1.83% 131,057 28,152,203
2024-04-22 2.21 2.22 2.17 2.18 -1.8% 134,861 29,583,634
2024-04-19 2.17 2.26 2.16 2.22 +1.83% 198,831 44,185,395
2024-04-18 2.18 2.21 2.17 2.18 -0.46% 154,933 33,847,278
2024-04-17 2.09 2.19 2.09 2.19 +5.29% 221,607 47,551,264
2024-04-16 2.17 2.19 2.08 2.08 -5.02% 256,767 54,619,820
2024-04-15 2.23 2.25 2.14 2.19 -2.23% 281,700 61,897,624
2024-04-12 2.24 2.26 2.22 2.24 -0.44% 144,536 32,369,274
2024-04-11 2.22 2.27 2.21 2.25 +0.9% 143,358 32,300,730
2024-04-10 2.27 2.27 2.21 2.23 -1.33% 159,509 35,656,282
2024-04-09 2.25 2.27 2.25 2.26 0% 136,538 30,851,152
2024-04-08 2.29 2.3 2.25 2.26 -1.74% 205,646 46,889,229
2024-04-03 2.28 2.32 2.27 2.3 +1.32% 200,033 45,856,193
2024-04-02 2.24 2.29 2.23 2.27 +1.34% 195,509 44,268,346
2024-04-01 2.22 2.25 2.22 2.24 +1.36% 145,422 32,534,987
2024-03-29 2.19 2.22 2.18 2.21 +0.91% 128,097 28,216,960
2024-03-28 2.17 2.21 2.16 2.19 +0.92% 143,809 31,479,433
2024-03-27 2.21 2.23 2.17 2.17 -2.25% 171,154 37,680,713
2024-03-26 2.21 2.23 2.2 2.22 +0.45% 143,381 31,743,750
2024-03-25 2.24 2.26 2.21 2.21 -1.78% 156,394 34,958,085
2024-03-22 2.31 2.32 2.24 2.25 -2.6% 229,415 51,944,318
2024-03-21 2.31 2.32 2.28 2.31 0% 193,292 44,521,975
2024-03-20 2.27 2.32 2.27 2.31 +1.32% 154,207 35,444,034
2024-03-19 2.31 2.31 2.27 2.28 -1.3% 142,759 32,735,522
2024-03-18 2.3 2.31 2.28 2.31 +0.87% 148,410 34,064,931
2024-03-15 2.26 2.3 2.24 2.29 +1.33% 191,484 43,466,796
2024-03-14 2.25 2.28 2.24 2.26 0% 174,537 39,511,964
2024-03-13 2.27 2.28 2.24 2.26 -0.44% 149,162 33,688,624
2024-03-12 2.25 2.29 2.24 2.27 +0.44% 174,112 39,466,437
2024-03-11 2.24 2.26 2.22 2.26 +0.89% 159,759 35,892,890
2024-03-08 2.22 2.25 2.21 2.24 +0.45% 141,488 31,575,792
2024-03-07 2.25 2.28 2.23 2.23 -1.33% 161,060 36,303,227
2024-03-06 2.25 2.27 2.23 2.26 0% 149,076 33,571,056
2024-03-05 2.27 2.28 2.24 2.26 -0.88% 177,474 40,082,590
2024-03-04 2.3 2.3 2.26 2.28 -0.87% 150,226 34,231,479
2024-03-01 2.33 2.33 2.28 2.3 -1.29% 186,717 42,997,949
2024-02-29 2.27 2.33 2.26 2.33 +2.19% 221,454 50,942,299
2024-02-28 2.41 2.43 2.28 2.28 -5% 364,455 86,093,055
2024-02-27 2.36 2.43 2.35 2.4 +1.69% 243,844 58,314,677
2024-02-26 2.35 2.41 2.34 2.36 +1.72% 260,945 61,681,895
2024-02-23 2.31 2.33 2.27 2.32 0% 204,654 47,105,287
2024-02-22 2.32 2.34 2.28 2.32 0% 211,062 48,661,038
2024-02-21 2.25 2.39 2.24 2.32 +2.2% 304,252 70,759,094
2024-02-20 2.31 2.31 2.24 2.27 -1.3% 182,582 41,337,116
2024-02-19 2.36 2.37 2.28 2.3 -1.71% 301,429 70,204,299
2024-02-08 2.33 2.44 2.3 2.34 +0.43% 450,770 107,883,661
2024-02-07 2.17 2.34 2.16 2.33 +6.88% 392,659 88,957,298
2024-02-06 1.99 2.21 1.96 2.18 +7.92% 338,909 71,176,811
2024-02-05 2.09 2.11 1.92 2.02 -4.72% 356,821 71,972,036
2024-02-02 2.21 2.24 2.07 2.12 -4.07% 287,549 61,828,208
2024-02-01 2.23 2.27 2.19 2.21 -1.34% 157,295 34,998,243
2024-01-31 2.28 2.33 2.23 2.24 -2.61% 184,351 41,876,092
2024-01-30 2.35 2.37 2.29 2.3 -2.54% 170,860 39,930,336
2024-01-29 2.43 2.45 2.36 2.36 -2.48% 222,147 53,287,163
2024-01-26 2.36 2.44 2.34 2.42 +2.54% 253,839 61,067,702
2024-01-25 2.3 2.37 2.29 2.36 +2.61% 193,496 45,167,377
2024-01-24 2.26 2.31 2.22 2.3 +2.22% 214,051 48,688,112
2024-01-23 2.21 2.26 2.17 2.25 +2.27% 181,947 40,366,782
2024-01-22 2.32 2.34 2.19 2.2 -5.58% 176,494 39,871,059
2024-01-19 2.33 2.36 2.31 2.33 -0.43% 116,856 27,313,219
2024-01-18 2.37 2.37 2.28 2.34 -1.68% 210,056 48,767,189
2024-01-17 2.42 2.43 2.38 2.38 -2.06% 115,782 27,829,045
2024-01-16 2.44 2.45 2.4 2.43 -0.82% 153,070 37,027,527
2024-01-15 2.44 2.47 2.43 2.45 +0.41% 110,526 27,133,911
2024-01-12 2.43 2.47 2.43 2.44 0% 127,036 31,135,952
2024-01-11 2.4 2.45 2.4 2.44 +1.24% 112,348 27,248,637
2024-01-10 2.42 2.44 2.38 2.41 -0.82% 153,455 37,023,613
2024-01-09 2.41 2.44 2.39 2.43 +0.83% 164,848 39,846,526
2024-01-08 2.49 2.49 2.41 2.41 -3.21% 214,523 52,444,161
2024-01-05 2.51 2.52 2.48 2.49 -0.8% 184,053 45,996,242
2024-01-04 2.53 2.54 2.5 2.51 -0.79% 195,606 49,227,280
2024-01-03 2.52 2.54 2.51 2.53 +0.4% 198,927 50,250,061
2024-01-02 2.5 2.54 2.5 2.52 +0.8% 241,728 60,904,081

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

хЬгхЕГчОпф┐Э 300867

2024年一季度

хоБц│вшБФхРИ 600051

近三个月

хЫ╜шМВшВбф╗╜ 603915

2024年至今

шБЪщгЮхЕЙчФ╡ 300303

近三个月

щЭТх▓ЫхХдщЕТ 600600

2024年至今

ш┐Ощй╛ш┤бщЕТ 603198

近三个月

х╣┐хУИщАЪф┐б 300711

近半年

ц╣ЦхНЧц╡╖хИй 600731

2024年至今

ш┤╡щШ│щУ╢шбМ 601997

2024年至今

ц╜ЮхоЙчОпшГ╜ 601699

2023年全年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
数字经济
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
虚拟现实

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