хоЭц│░щЪЖ(601011)2024.10.05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

2.69

+0.37% +0.01

2.69

开盘价

2.72

最高价

2.66

最低价

245,721

成交量

数据更新至: 2025-03-25

技术指标

2.74

MA5 (5日均线)

2.79

MA10 (10日均线)

2.78

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	2.69	2.72	2.66	2.69	+0.37%	245,721	66,231,236
2025-03-24	2.74	2.75	2.63	2.68	-1.83%	479,758	128,806,646
2025-03-21	2.78	2.8	2.72	2.73	-2.85%	585,838	160,961,430
2025-03-20	2.77	2.88	2.76	2.81	+1.08%	788,435	223,771,458
2025-03-19	2.79	2.82	2.76	2.78	-0.71%	378,155	105,501,416
2025-03-18	2.83	2.84	2.78	2.8	-1.41%	481,300	134,761,499
2025-03-17	2.84	2.9	2.82	2.84	-0.35%	610,485	174,288,036
2025-03-14	2.88	2.89	2.79	2.85	-0.7%	759,349	214,668,543
2025-03-13	2.8	2.89	2.8	2.87	+1.77%	1,032,596	295,195,663
2025-03-12	2.76	2.9	2.76	2.82	+1.44%	764,367	217,004,116
2025-03-11	2.73	2.79	2.7	2.78	+1.09%	411,124	113,378,687
2025-03-10	2.74	2.8	2.72	2.75	+0.36%	384,449	106,171,061
2025-03-07	2.79	2.82	2.72	2.74	-1.08%	555,791	154,225,339
2025-03-06	2.73	2.79	2.71	2.77	+1.47%	567,871	156,504,938
2025-03-05	2.78	2.78	2.68	2.73	-1.8%	509,401	138,090,813
2025-03-04	2.72	2.78	2.69	2.78	+0.72%	460,970	126,023,279
2025-03-03	2.74	2.82	2.72	2.76	+0.73%	589,800	163,487,761
2025-02-28	2.85	2.85	2.74	2.74	-3.52%	608,347	169,466,479
2025-02-27	2.86	2.93	2.78	2.84	-1.39%	656,241	185,346,650
2025-02-26	2.82	2.95	2.82	2.88	+1.77%	792,105	227,606,635
2025-02-25	2.81	2.89	2.79	2.83	0%	813,896	231,863,737
2025-02-24	2.85	2.89	2.8	2.83	-0.7%	817,634	231,379,978
2025-02-21	2.91	2.97	2.83	2.85	-1.72%	1,937,475	558,473,209
2025-02-20	2.69	2.9	2.67	2.9	+9.85%	1,362,429	385,702,368
2025-02-19	2.59	2.64	2.58	2.64	+1.15%	421,235	110,270,443
2025-02-18	2.73	2.74	2.6	2.61	-4.04%	626,132	166,054,434
2025-02-17	2.67	2.77	2.65	2.72	+0.37%	628,072	170,122,355
2025-02-14	2.83	2.83	2.7	2.71	-2.17%	813,565	224,199,582
2025-02-13	2.75	2.82	2.75	2.77	-2.12%	694,978	193,538,494
2025-02-12	2.67	2.9	2.66	2.83	+5.2%	1,369,413	382,543,086
2025-02-11	2.73	2.74	2.66	2.69	-1.47%	515,391	138,232,282
2025-02-10	2.75	2.78	2.69	2.73	-1.09%	788,867	214,096,462
2025-02-07	2.63	2.77	2.61	2.76	+4.55%	1,015,468	274,900,969
2025-02-06	2.54	2.64	2.52	2.64	+3.13%	551,794	142,711,589
2025-02-05	2.55	2.57	2.51	2.56	+1.19%	366,100	93,321,523
2025-01-27	2.61	2.64	2.53	2.53	-2.69%	380,137	97,892,243
2025-01-24	2.6	2.63	2.54	2.6	-0.38%	423,522	109,523,281
2025-01-23	2.69	2.72	2.6	2.61	-1.51%	531,001	141,088,805
2025-01-22	2.63	2.69	2.57	2.65	+1.15%	510,776	134,804,149
2025-01-21	2.75	2.77	2.6	2.62	-4.03%	800,383	211,916,012
2025-01-20	2.71	2.82	2.65	2.73	-1.44%	899,046	244,348,429
2025-01-17	2.85	2.86	2.77	2.77	-4.81%	1,240,990	347,207,878
2025-01-16	2.78	3.04	2.77	2.91	+3.19%	1,691,159	497,419,206
2025-01-15	2.88	2.95	2.76	2.82	-3.09%	1,384,865	391,227,517
2025-01-14	2.82	2.94	2.75	2.91	+3.93%	1,495,646	427,908,950
2025-01-13	2.93	3.12	2.77	2.8	-8.5%	1,966,392	567,311,855
2025-01-10	3.39	3.45	3.03	3.06	-6.13%	3,180,054	1,037,005,418
2025-01-09	2.94	3.26	2.9	3.26	+10.14%	2,369,622	738,391,109
2025-01-08	2.95	3.09	2.86	2.96	-2.63%	1,562,927	461,146,647
2025-01-07	2.94	3.13	2.82	3.04	-2.88%	2,245,144	649,559,259
2025-01-06	3	3.23	2.85	3.13	+4.33%	3,119,591	950,184,014
2025-01-03	2.66	3	2.55	3	+9.89%	2,536,530	734,507,564
2025-01-02	3.06	3.06	2.71	2.73	-9.3%	2,116,246	599,056,508
2024-12-31	2.8	3.01	2.75	3.01	+9.85%	2,042,867	602,396,417
2024-12-30	2.61	2.74	2.48	2.74	+10.04%	1,040,200	268,627,019
2024-12-27	2.42	2.52	2.41	2.49	+2.89%	536,919	133,267,869
2024-12-26	2.41	2.48	2.39	2.42	0%	524,555	128,204,157
2024-12-25	2.54	2.55	2.38	2.42	-4.72%	709,188	173,006,903
2024-12-24	2.62	2.63	2.48	2.54	-3.05%	797,698	202,499,132
2024-12-23	2.87	2.88	2.6	2.62	-8.71%	1,005,069	270,780,933
2024-12-20	2.87	2.96	2.84	2.87	+1.06%	538,188	155,191,940
2024-12-19	2.95	2.96	2.82	2.84	-5.02%	737,830	211,875,911
2024-12-18	2.97	3.04	2.81	2.99	+0.34%	800,946	236,452,034
2024-12-17	3.08	3.1	2.96	2.98	-5.99%	1,228,702	369,582,113
2024-12-16	2.96	3.28	2.95	3.17	+6.38%	2,003,076	622,454,781
2024-12-13	3.08	3.09	2.96	2.98	-4.18%	1,290,705	387,820,917
2024-12-12	3.1	3.12	3.02	3.11	-0.32%	1,244,837	382,104,707
2024-12-11	2.98	3.17	2.95	3.12	+3.31%	1,639,059	504,864,057
2024-12-10	3.06	3.2	3.01	3.02	-1.95%	2,267,322	700,706,278
2024-12-09	3.18	3.28	3.08	3.08	-9.94%	2,543,329	800,649,791
2024-12-06	3.6	3.7	3.36	3.42	+1.79%	4,744,010	1,692,419,848
2024-12-05	3.22	3.36	3.15	3.36	+10.16%	3,578,118	1,188,446,422
2024-12-04	2.93	3.05	2.83	3.05	+10.11%	1,959,318	590,483,138
2024-12-03	2.76	2.79	2.68	2.77	+0.36%	724,827	197,947,113
2024-12-02	2.7	2.77	2.66	2.76	+2.6%	826,675	225,794,720
2024-11-29	2.7	2.72	2.61	2.69	-1.1%	956,859	254,387,476
2024-11-28	2.8	2.83	2.71	2.72	-3.55%	1,251,359	344,483,107
2024-11-27	2.65	2.88	2.63	2.82	+7.63%	1,773,214	496,025,436
2024-11-26	2.68	2.74	2.58	2.62	-2.24%	807,470	213,194,435
2024-11-25	2.6	2.69	2.54	2.68	+3.08%	968,284	254,890,207
2024-11-22	2.8	2.88	2.6	2.6	-6.81%	1,390,134	378,049,318
2024-11-21	2.93	2.96	2.75	2.79	-5.42%	2,108,622	596,756,974
2024-11-20	2.66	2.95	2.62	2.95	+10.07%	2,320,910	671,974,573
2024-11-19	2.68	2.78	2.58	2.68	+1.52%	1,618,115	434,277,178
2024-11-18	2.41	2.64	2.41	2.64	+10%	913,396	234,461,634
2024-11-15	2.44	2.47	2.38	2.4	-1.64%	408,873	99,279,947
2024-11-14	2.52	2.54	2.43	2.44	-3.56%	462,094	114,657,658
2024-11-13	2.6	2.61	2.48	2.53	-1.94%	643,415	162,685,933
2024-11-12	2.68	2.69	2.55	2.58	-4.8%	885,013	231,081,836
2024-11-11	2.7	2.73	2.63	2.71	-1.81%	1,097,850	293,056,299
2024-11-08	2.85	2.86	2.67	2.76	+2.22%	2,005,070	557,437,213
2024-11-07	2.43	2.7	2.41	2.7	+10.2%	1,263,054	326,354,210
2024-11-06	2.45	2.48	2.4	2.45	-2%	887,955	216,486,463
2024-11-05	2.35	2.59	2.32	2.5	+6.38%	1,282,804	320,098,270
2024-11-04	2.33	2.37	2.23	2.35	+1.73%	522,537	120,634,559
2024-11-01	2.31	2.4	2.29	2.31	-0.43%	716,688	167,954,782
2024-10-31	2.22	2.38	2.22	2.32	+5.45%	742,795	170,693,309
2024-10-30	2.15	2.21	2.13	2.2	+1.38%	463,746	101,115,508
2024-10-29	2.31	2.32	2.15	2.17	-5.65%	720,659	159,080,648
2024-10-28	2.17	2.3	2.16	2.3	+5.02%	587,492	132,284,637
2024-10-25	2.12	2.19	2.12	2.19	+2.82%	545,567	118,456,981
2024-10-24	2.13	2.15	2.1	2.13	0%	518,243	110,003,931
2024-10-23	2.09	2.16	2.08	2.13	+1.43%	684,901	145,577,302
2024-10-22	2.05	2.12	2.03	2.1	+2.94%	611,519	127,661,782
2024-10-21	2.1	2.1	2.02	2.04	-2.39%	536,101	110,119,447
2024-10-18	2.07	2.11	2.02	2.09	+1.46%	625,861	129,346,045
2024-10-17	2.13	2.17	2.06	2.06	-3.74%	384,440	81,119,696
2024-10-16	2.11	2.16	2.1	2.14	0%	334,748	71,480,631
2024-10-15	2.19	2.22	2.13	2.14	-2.73%	387,317	84,120,468
2024-10-14	2.18	2.21	2.11	2.2	+0.92%	498,036	108,254,251
2024-10-11	2.32	2.32	2.13	2.18	-6.44%	695,219	154,328,163
2024-10-10	2.33	2.43	2.21	2.33	0%	1,095,683	255,085,660
2024-10-09	2.52	2.58	2.29	2.33	-2.1%	1,700,080	419,826,317
2024-10-08	2.38	2.38	2.38	2.38	+10.19%	157,108	37,391,602

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

цЩошО▒цЯп 603566

近三个月

хдНцЧжхдНхНО 600624

近期数据

ф╕нхЫ╜чФ╡чаФ 688128

近三个月

х╛╖хИЫчОпф┐Э 603177

2022-2023两年

щУБчзСш╜ищБУ 688569

近三个月

цЦ░щЗСш╖п 000510

近三个月

STщУ╢ц▒Я 300020

近期数据

хНОшГЬхдйцИР 600410

2022-2023两年

шКпц║Рх╛о 688037

2024年至今

хоЙхЗпх╛о 688620

近三个月

热门概念板块

хИйф║Ъх╛╖ (300296)

新能源汽车

ф║ищАЪхЕЙчФ╡ (600487)

чРЖщВжф╗кхЩи (300206)

STщ╣ПхНЪ (600804)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

щЧ╗ц│░чзСцКА (600745)

ч┤лхЕЙшВбф╗╜ (000938)

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