хоБц▓кщлШщАЯ 600377

数据更新至:

添加到对比分析

11.65 +1.57%

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

11.65
+1.57% +0.18
11.47
开盘价
11.68
最高价
11.43
最低价
99,929
成交量
数据更新至: 2024-05-20

技术指标

11.60
MA5 (5日均线)
11.61
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:

2024年1970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
2024-05-20 11.47 11.68 11.43 11.65 +1.57% 99,929 115,610,144
2024-05-17 11.41 11.5 11.29 11.47 +0.7% 87,624 99,844,271
2024-05-16 11.66 11.72 11.37 11.39 -2.32% 110,300 126,897,561
2024-05-15 11.77 11.88 11.65 11.66 -1.44% 70,498 82,871,207
2024-05-14 11.85 11.92 11.74 11.83 -0.08% 91,362 108,145,978
2024-05-13 11.67 11.92 11.63 11.84 +1.63% 108,931 128,537,356
2024-05-10 11.65 11.71 11.54 11.65 -0.26% 90,197 104,849,588
2024-05-09 11.52 11.7 11.44 11.68 +1.57% 92,211 106,957,785
2024-05-08 11.45 11.56 11.38 11.5 +0.44% 71,047 81,702,990
2024-05-07 11.36 11.55 11.35 11.45 +0.17% 110,422 126,492,518
2024-05-06 11.13 11.44 11.03 11.43 +3.07% 195,126 220,014,032
2024-04-30 11.04 11.24 11.01 11.09 +0.18% 153,173 170,710,063
2024-04-29 11.4 11.43 11 11.07 -3.66% 245,700 272,931,836
2024-04-26 11.71 11.8 11.4 11.49 -2.21% 145,370 167,301,270
2024-04-25 11.58 11.77 11.54 11.75 +1.56% 96,842 112,898,209
2024-04-24 11.58 11.71 11.47 11.57 +0.09% 107,140 123,942,114
2024-04-23 11.83 11.85 11.51 11.56 -2.12% 115,694 134,436,405
2024-04-22 11.96 12.14 11.79 11.81 -1.17% 90,335 107,604,976
2024-04-19 11.92 12.19 11.88 11.95 +0.08% 103,995 125,040,103
2024-04-18 12.05 12.2 11.82 11.94 -1.65% 120,173 144,012,043
2024-04-17 12 12.14 11.82 12.14 +1.08% 111,269 133,522,946
2024-04-16 12.09 12.21 11.9 12.01 -0.33% 154,754 187,030,126
2024-04-15 11.75 12.18 11.73 12.05 +3.08% 142,566 170,637,094
2024-04-12 11.75 11.81 11.61 11.69 -0.85% 84,362 98,950,587
2024-04-11 11.49 11.82 11.45 11.79 +2.25% 117,401 137,500,593
2024-04-10 11.34 11.68 11.33 11.53 +1.77% 173,823 200,842,016
2024-04-09 11.31 11.46 11.27 11.33 0% 116,708 132,595,991
2024-04-08 11.19 11.45 11.15 11.33 +0.98% 130,311 147,804,131
2024-04-03 11.33 11.34 11.16 11.22 -0.62% 97,286 109,414,505
2024-04-02 11.28 11.46 11.25 11.29 -0.09% 119,936 136,074,457
2024-04-01 11.56 11.61 11.23 11.3 -2.92% 182,159 206,705,610
2024-03-29 11.64 11.72 11.41 11.64 -1.1% 110,528 128,345,498
2024-03-28 11.75 11.84 11.68 11.77 +0.17% 97,550 114,762,394
2024-03-27 11.76 11.85 11.68 11.75 -0.25% 79,850 93,965,906
2024-03-26 11.65 11.78 11.61 11.78 +1.2% 76,110 88,937,962
2024-03-25 11.4 11.8 11.36 11.64 +2.11% 107,236 124,638,397
2024-03-22 11.48 11.5 11.35 11.4 -0.35% 67,243 76,700,304
2024-03-21 11.61 11.64 11.42 11.44 -1.29% 88,006 101,340,929
2024-03-20 11.51 11.64 11.43 11.59 +0.52% 96,873 112,038,550
2024-03-19 11.53 11.7 11.52 11.53 -0.6% 78,524 91,149,760
2024-03-18 11.41 11.61 11.4 11.6 +1.67% 106,184 122,146,198
2024-03-15 11.49 11.54 11.39 11.41 -0.61% 84,756 96,995,244
2024-03-14 11.46 11.64 11.41 11.48 +0.26% 104,624 120,473,774
2024-03-13 11.41 11.47 11.3 11.45 +0.35% 120,157 136,846,096
2024-03-12 11.83 11.83 11.36 11.41 -3.63% 208,020 238,845,290
2024-03-11 12.14 12.19 11.78 11.84 -2.31% 147,597 175,763,048
2024-03-08 12.1 12.19 11.95 12.12 -0.16% 107,513 129,747,303
2024-03-07 12.13 12.2 12 12.14 0% 102,918 124,392,691
2024-03-06 12.23 12.31 12.1 12.14 -0.49% 98,345 119,830,148
2024-03-05 12.03 12.29 11.96 12.2 +1.41% 121,225 147,562,475
2024-03-04 11.87 12.08 11.77 12.03 +1.35% 114,245 136,198,386
2024-03-01 12.05 12.05 11.8 11.87 -1.49% 86,039 102,529,993
2024-02-29 11.89 12.15 11.85 12.05 +0.84% 103,819 124,835,717
2024-02-28 11.8 12.06 11.65 11.95 +0.84% 147,343 175,285,717
2024-02-27 11.83 11.97 11.72 11.85 +0.08% 118,223 139,750,745
2024-02-26 12.21 12.21 11.72 11.84 -3.03% 159,950 189,934,847
2024-02-23 12.3 12.36 12.18 12.21 -0.49% 94,354 115,520,789
2024-02-22 12.21 12.35 12.13 12.27 +0.25% 97,239 119,264,846
2024-02-21 12.5 12.61 12.22 12.24 -2.7% 134,212 165,783,466
2024-02-20 12.17 12.58 12.1 12.58 +3.2% 114,048 141,685,889
2024-02-19 12.02 12.2 11.75 12.19 +1.5% 166,045 199,804,397
2024-02-08 11.89 12.19 11.81 12.01 -0.58% 153,971 185,069,797
2024-02-07 12.2 12.21 11.8 12.08 -1.06% 196,901 235,002,822
2024-02-06 11.88 12.21 11.82 12.21 +2.26% 142,624 171,939,657
2024-02-05 11.49 11.99 11.43 11.94 +3.47% 162,720 191,192,376
2024-02-02 11.39 11.79 11.33 11.54 +0.87% 156,248 180,847,557
2024-02-01 11.38 11.5 11.2 11.44 +0.53% 110,187 125,514,031
2024-01-31 11.35 11.54 11.32 11.38 -0.18% 83,756 95,651,609
2024-01-30 11.5 11.75 11.4 11.4 -1.3% 128,094 148,114,725
2024-01-29 11.5 11.72 11.41 11.55 +1.4% 103,193 119,133,116
2024-01-26 11.2 11.42 11.12 11.39 +1.7% 69,695 78,771,517
2024-01-25 11.2 11.29 11.09 11.2 +0.27% 82,470 92,159,373
2024-01-24 10.91 11.19 10.85 11.17 +2.38% 87,909 97,235,090
2024-01-23 10.83 10.93 10.66 10.91 +0.93% 96,821 104,710,123
2024-01-22 11.06 11.12 10.75 10.81 -2.35% 84,462 92,391,783
2024-01-19 11.05 11.17 10.98 11.07 -0.36% 56,522 62,497,019
2024-01-18 11.17 11.18 10.87 11.11 -0.98% 92,135 101,449,529
2024-01-17 11.27 11.39 11.18 11.22 -0.8% 77,724 87,848,081
2024-01-16 11.28 11.33 11.19 11.31 +0.27% 68,934 77,506,804
2024-01-15 11.17 11.34 11.17 11.28 +0.8% 80,617 90,762,254
2024-01-12 11.04 11.22 11.02 11.19 +1.73% 72,558 80,830,124
2024-01-11 11.1 11.22 10.88 11 -1.35% 140,910 155,335,026
2024-01-10 11.08 11.24 11.01 11.15 +0.54% 85,764 95,527,568
2024-01-09 10.96 11.12 10.81 11.09 +1% 97,304 107,237,544
2024-01-08 11.04 11.12 10.86 10.98 -0.54% 101,302 111,227,991
2024-01-05 10.94 11.15 10.86 11.04 +0.91% 116,090 127,903,570
2024-01-04 10.76 11.06 10.71 10.94 +1.86% 128,813 140,386,519
2024-01-03 10.45 10.78 10.41 10.74 +2.78% 123,645 131,712,504
2024-01-02 10.21 10.51 10.17 10.45 +1.95% 94,707 98,705,341
交易日期 0 0 0 0 0% 0 0

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

хоБц│вх╗║х╖е 601789

2022-2023两年

цЦ░чЫКцШМ 688383

近三个月

хоЙчзСчСЮ 300286

2024年至今

хМЧцЦ╣щУЬф╕Ъ 000737

2023年全年

ц░╕ц│░шГ╜ц║Р 600157

2024年至今

чВмхЕЙчзСцКА 688167

近三个月

цШОх┐ЧчзСцКА 688355

2024年至今

хР┤щАЪцОзшВб 300292

近三个月

ф╕нхЫ╜хдЦш┐Р 601598

2022-2023两年

х▒▒хнРщлШчзС 000981

2022-2023两年

热门概念板块

新能源汽车
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
光伏产业
芯片

хглхЕ░х╛о (600460)

近期数据
储能电池
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今

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