хНОцЦ░ц░┤ц│е(600801)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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

12.99

-0.92% -0.12

13.17

开盘价

13.25

最高价

12.97

最低价

70,130

成交量

数据更新至: 2025-03-25

技术指标

13.01

MA5 (5日均线)

12.99

MA10 (10日均线)

12.64

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	13.17	13.25	12.97	12.99	-0.92%	70,130	92,132,961
2025-03-24	13.04	13.18	13.01	13.11	+0.54%	82,599	108,167,650
2025-03-21	12.93	13.15	12.93	13.04	+0.85%	74,024	96,499,049
2025-03-20	13	13.1	12.86	12.93	-0.39%	65,576	85,041,344
2025-03-19	13.15	13.23	12.93	12.98	-1.67%	86,573	112,579,154
2025-03-18	13.21	13.27	13.06	13.2	-0.08%	74,234	97,633,350
2025-03-17	13.01	13.36	13.01	13.21	+1.54%	131,033	173,381,534
2025-03-14	12.87	13.03	12.78	13.01	+1.17%	130,296	168,676,836
2025-03-13	12.55	12.88	12.55	12.86	+2.47%	128,518	164,146,026
2025-03-12	12.86	12.86	12.55	12.55	-2.49%	95,910	121,283,018
2025-03-11	12.58	12.88	12.5	12.87	+1.5%	127,462	162,494,276
2025-03-10	12.52	12.72	12.41	12.68	+1.44%	118,677	149,663,218
2025-03-07	12.29	12.66	12.28	12.5	+1.54%	165,150	206,287,759
2025-03-06	12.39	12.4	12.25	12.31	-0.16%	66,038	81,302,663
2025-03-05	12.23	12.4	12.13	12.33	+1.4%	122,828	151,459,537
2025-03-04	12.15	12.19	12.03	12.16	+0.41%	55,445	67,194,665
2025-03-03	11.98	12.23	11.93	12.11	+1.34%	103,843	125,911,953
2025-02-28	12.02	12.06	11.9	11.95	-0.42%	69,374	83,029,004
2025-02-27	11.91	12.11	11.9	12	+0.42%	69,120	82,916,815
2025-02-26	11.68	11.95	11.68	11.95	+2.22%	95,374	113,089,724
2025-02-25	11.8	11.86	11.67	11.69	-1.18%	59,719	70,174,595
2025-02-24	11.77	11.95	11.75	11.83	+0.17%	71,562	84,781,693
2025-02-21	11.82	11.9	11.73	11.81	+0.08%	58,853	69,475,200
2025-02-20	11.76	11.82	11.66	11.8	+0.34%	58,230	68,299,379
2025-02-19	11.81	11.86	11.72	11.76	-0.68%	67,718	79,723,161
2025-02-18	11.98	12.02	11.8	11.84	-1.5%	82,246	97,879,133
2025-02-17	12.11	12.18	11.95	12.02	-0.91%	70,197	84,234,964
2025-02-14	12.19	12.25	12.09	12.13	-0.57%	61,364	74,435,868
2025-02-13	12.18	12.33	12.15	12.2	+0.25%	79,046	96,914,500
2025-02-12	12.26	12.31	12.09	12.17	-0.73%	60,312	73,294,937
2025-02-11	12.3	12.39	12.18	12.26	-0.16%	59,282	72,702,502
2025-02-10	12.09	12.47	12.09	12.28	+1.15%	85,968	105,565,619
2025-02-07	11.95	12.19	11.92	12.14	+1.51%	75,748	91,590,442
2025-02-06	11.96	11.99	11.84	11.96	0%	62,091	74,117,244
2025-02-05	12.3	12.35	11.94	11.96	-2.76%	92,406	111,328,972
2025-01-27	12.1	12.38	11.99	12.3	+1.91%	103,354	126,985,349
2025-01-24	12.06	12.2	11.98	12.07	+0.33%	77,268	93,569,856
2025-01-23	11.95	12.09	11.93	12.03	+0.84%	75,231	90,411,811
2025-01-22	11.94	11.99	11.85	11.93	0%	39,143	46,662,249
2025-01-21	12.08	12.09	11.85	11.93	-1%	61,383	73,356,403
2025-01-20	11.93	12.1	11.87	12.05	+1.26%	69,553	83,618,051
2025-01-17	11.81	11.96	11.73	11.9	+0.08%	50,513	59,914,308
2025-01-16	11.79	12.05	11.79	11.89	+0.85%	71,115	84,800,883
2025-01-15	11.79	11.85	11.67	11.79	-0.34%	66,861	78,610,282
2025-01-14	11.64	11.86	11.59	11.83	+1.28%	102,626	120,573,040
2025-01-13	11.56	11.77	11.56	11.68	-0.43%	46,598	54,345,816
2025-01-10	11.79	11.86	11.68	11.73	-0.42%	62,126	73,091,196
2025-01-09	11.95	11.97	11.77	11.78	-1.42%	67,525	79,925,462
2025-01-08	12.07	12.07	11.8	11.95	-0.58%	74,026	88,235,729
2025-01-07	12.1	12.2	11.95	12.02	-1.07%	72,165	86,881,548
2025-01-06	12	12.28	11.93	12.15	+0.58%	78,871	95,434,923
2025-01-03	11.9	12.3	11.9	12.08	+1.85%	180,927	219,770,713
2025-01-02	12.1	12.38	11.75	11.86	-1.98%	145,943	176,379,647
2024-12-31	12.18	12.3	12.06	12.1	-0.66%	80,356	97,869,113
2024-12-30	12.27	12.36	12.15	12.18	-0.73%	70,876	86,526,126
2024-12-27	12.15	12.33	12.01	12.27	+1.32%	85,211	104,391,470
2024-12-26	12.33	12.34	12.08	12.11	-1.3%	89,643	108,974,528
2024-12-25	12.49	12.49	12.2	12.27	-1.29%	62,697	76,992,781
2024-12-24	12.14	12.59	12.14	12.43	+2.56%	235,715	293,028,417
2024-12-23	12.2	12.27	12.12	12.12	-0.57%	77,781	94,788,393
2024-12-20	12.27	12.3	12.17	12.19	-0.65%	58,346	71,335,717
2024-12-19	12.28	12.35	12.12	12.27	-0.65%	85,615	104,722,588
2024-12-18	12.55	12.59	12.18	12.35	-0.96%	184,965	228,498,710
2024-12-17	12.41	12.52	12.26	12.47	+0.97%	157,892	195,926,211
2024-12-16	12.53	12.69	12.31	12.35	-2.37%	182,776	227,021,164
2024-12-13	12.95	12.95	12.6	12.65	-2.47%	234,207	297,357,081
2024-12-12	12.94	12.98	12.86	12.97	+0.15%	148,564	191,841,092
2024-12-11	12.89	13.1	12.87	12.95	-0.15%	130,968	169,638,342
2024-12-10	13.18	13.26	12.95	12.97	+0.93%	230,348	302,331,260
2024-12-09	12.9	12.95	12.76	12.85	-0.54%	128,029	164,245,751
2024-12-06	12.8	12.99	12.76	12.92	+1.33%	156,897	202,299,259
2024-12-05	12.8	12.8	12.66	12.75	-1.09%	145,020	184,250,005
2024-12-04	13.02	13.13	12.78	12.89	-1.68%	246,374	316,932,207
2024-12-03	13.28	13.28	13.02	13.11	-4.52%	350,446	458,907,519
2024-12-02	14.28	14.28	13.42	13.73	+5.78%	545,008	752,696,154
2024-11-29	12.88	13.1	12.85	12.98	+0.46%	69,540	90,323,105
2024-11-28	13.08	13.1	12.9	12.92	-1.3%	43,119	55,874,816
2024-11-27	12.93	13.1	12.72	13.09	+1.47%	48,655	62,837,156
2024-11-26	13.08	13.14	12.8	12.9	-1.45%	55,615	71,929,806
2024-11-25	13.15	13.32	13	13.09	-0.38%	78,630	103,476,731
2024-11-22	13.4	13.48	13.12	13.14	-1.79%	67,363	89,413,041
2024-11-21	13.48	13.56	13.31	13.38	-0.74%	46,390	62,023,937
2024-11-20	13.4	13.6	13.2	13.48	+0.67%	78,441	105,093,708
2024-11-19	13.23	13.42	13.1	13.39	+1.29%	109,337	145,178,597
2024-11-18	13.32	13.56	13.14	13.22	-0.68%	108,063	144,543,303
2024-11-15	13.58	13.63	13.27	13.31	-1.99%	92,824	124,521,916
2024-11-14	13.86	13.9	13.54	13.58	-1.52%	94,285	128,645,163
2024-11-13	13.77	13.88	13.57	13.79	0%	103,832	142,252,075
2024-11-12	14.02	14.05	13.69	13.79	-1.01%	127,676	177,516,017
2024-11-11	14.27	14.27	13.84	13.93	-2.72%	185,697	258,877,083
2024-11-08	15	15.04	14.27	14.32	-4.79%	246,118	356,148,717
2024-11-07	14.4	15.3	14.36	15.04	+3.65%	247,293	370,103,128
2024-11-06	14.65	14.66	14.21	14.51	-0.62%	154,471	222,536,899
2024-11-05	14.66	14.75	14.43	14.6	-0.34%	138,263	202,013,212
2024-11-04	15.1	15.1	14.35	14.65	-2.46%	145,840	212,645,685
2024-11-01	15.1	15.47	14.72	15.02	-1.18%	167,414	251,877,457
2024-10-31	14.81	15.23	14.71	15.2	+2.22%	188,997	284,792,740
2024-10-30	13.95	15.06	13.93	14.87	+5.61%	270,808	399,273,675
2024-10-29	14.02	14.28	13.66	14.08	-0.07%	203,658	284,698,675
2024-10-28	12.92	14.22	12.92	14.09	+6.74%	286,745	397,076,570
2024-10-25	12.97	13.25	12.97	13.2	+1.77%	77,006	101,312,858
2024-10-24	13.2	13.24	12.9	12.97	-1.74%	59,983	78,066,005
2024-10-23	12.94	13.34	12.94	13.2	+1.38%	119,309	157,720,568
2024-10-22	13.02	13.05	12.85	13.02	-0.31%	77,530	100,444,640
2024-10-21	13.09	13.26	12.84	13.06	+0.23%	113,970	148,466,381
2024-10-18	12.93	13.25	12.67	13.03	+0.15%	144,518	186,935,481
2024-10-17	13.36	13.45	12.93	13.01	-2.55%	180,623	237,923,042
2024-10-16	12.43	13.47	12.43	13.35	+5.95%	221,296	291,011,829
2024-10-15	12.93	13.05	12.6	12.6	-3.67%	127,159	162,943,374
2024-10-14	12.75	13.24	12.75	13.08	+5.48%	208,936	271,667,734
2024-10-11	12.83	12.86	12.31	12.4	-3.5%	107,486	134,962,572
2024-10-10	12.74	13.27	12.48	12.85	+1.1%	165,256	213,096,001
2024-10-09	13.43	13.48	12.57	12.71	-8.56%	267,634	346,458,161
2024-10-08	15.65	15.65	13.73	13.9	-2.32%	379,687	550,614,952

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

хеецЩочзСцКА 603551

近半年

хдзше┐ц┤Л 600558

2023年全年

цШОцЦ░цЧншЕ╛ 605068

2022-2023两年

ц▒ЯщУГц▒╜ш╜ж 000550

2022-2023两年

ц╡╖х╖ЭцЩ║шГ╜ 300720

近期数据

хЕЙхиБхдНцЭР 300699

2023年全年

ф╕ншЙ▓шВбф╗╜ 000758

2024年至今

хоБц░┤щЫЖхЫв 603700

2024年一季度

хРЫхоЮчФЯчЙй-U 688180

2022-2023两年

цЩохЕГф┐бцБп 688118

2024年一季度

热门概念板块

хЫ╜ц░СцКАцЬп (300077)

цнгц│░чФ╡хЩи (601877)

新能源汽车

цЛЫхХЖщУ╢шбМ (600036)

хИйф║Ъх╛╖ (300296)

ф║ищАЪхЕЙчФ╡ (600487)

ф╜│щГ╜чзСцКА (600728)

ф╕нхЫ╜щЗНх╖е (601989)

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