хЕ┤ф╕ЪщУ╢щФб(000426)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

13.49

+0.52% +0.07

13.47

开盘价

13.68

最高价

13.3

最低价

259,783

成交量

数据更新至: 2025-03-25

技术指标

13.79

MA5 (5日均线)

13.88

MA10 (10日均线)

13.38

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	13.47	13.68	13.3	13.49	+0.52%	259,783	350,826,627
2025-03-24	13.75	13.81	13.25	13.42	-2.47%	528,788	713,679,522
2025-03-21	14.01	14.49	13.69	13.76	-1.99%	504,567	709,243,481
2025-03-20	14.14	14.26	13.97	14.04	-1.34%	403,323	566,600,275
2025-03-19	14.05	14.48	14.03	14.23	+0.49%	548,445	780,698,016
2025-03-18	14.14	14.55	13.95	14.16	+0.14%	669,192	954,467,478
2025-03-17	13.99	14.32	13.96	14.14	-1.74%	1,019,006	1,439,041,469
2025-03-14	14.91	14.91	14.25	14.39	+6.2%	2,271,256	3,327,749,504
2025-03-13	13.83	13.83	13.31	13.55	-0.81%	398,213	537,510,056
2025-03-12	13.99	14.13	13.6	13.66	+0.74%	568,538	782,909,900
2025-03-11	12.8	13.6	12.72	13.56	+4.39%	677,446	892,965,511
2025-03-10	13.99	14.05	12.71	12.99	-3.78%	987,374	1,307,064,368
2025-03-07	13.12	13.89	13.1	13.5	+2.97%	492,135	667,852,669
2025-03-06	13.07	13.28	13	13.11	+0.54%	268,573	353,043,082
2025-03-05	12.56	13.04	12.52	13.04	+3.82%	329,574	423,684,682
2025-03-04	12.52	12.66	12.3	12.56	+0.4%	140,103	175,051,618
2025-03-03	12.43	12.66	12.39	12.51	+1.46%	163,974	205,367,604
2025-02-28	12.4	12.62	12.3	12.33	-1.75%	155,279	193,186,888
2025-02-27	12.52	12.6	12.28	12.55	0%	230,259	285,360,598
2025-02-26	12.58	12.71	12.48	12.55	-0.4%	245,731	308,539,652
2025-02-25	12.65	12.84	12.53	12.6	-1.33%	166,122	210,664,984
2025-02-24	12.83	12.87	12.64	12.77	-1.31%	189,353	241,682,182
2025-02-21	13.09	13.19	12.88	12.94	-0.69%	241,349	313,671,217
2025-02-20	13.22	13.27	12.94	13.03	-0.99%	221,651	288,802,278
2025-02-19	12.8	13.28	12.79	13.16	+2.97%	352,557	462,285,752
2025-02-18	12.65	13	12.53	12.78	+0.79%	301,860	385,007,380
2025-02-17	12.94	13.06	12.6	12.68	-5.44%	497,428	634,733,983
2025-02-14	12.95	13.45	12.95	13.41	+5.01%	562,945	744,878,106
2025-02-13	12.77	13.15	12.76	12.77	+0.31%	263,307	340,310,891
2025-02-12	12.75	12.87	12.6	12.73	-1.09%	279,200	355,116,669
2025-02-11	12.98	13.15	12.81	12.87	-0.39%	257,650	333,778,559
2025-02-10	12.83	12.97	12.71	12.92	+1.1%	240,526	308,933,131
2025-02-07	12.9	13.03	12.67	12.78	-0.93%	258,580	332,969,665
2025-02-06	12.99	13.03	12.77	12.9	-1%	228,987	294,694,461
2025-02-05	12.65	13.05	12.6	13.03	+5.17%	338,033	435,020,254
2025-01-27	12.57	12.59	12.39	12.39	-1.35%	133,482	166,521,213
2025-01-24	12.28	12.61	12.24	12.56	+2.36%	206,208	257,085,535
2025-01-23	12.32	12.55	12.18	12.27	-0.41%	256,465	318,495,571
2025-01-22	12.22	12.43	12.08	12.32	+0.65%	238,327	292,350,133
2025-01-21	12.1	12.3	11.93	12.24	-1.21%	301,491	365,616,856
2025-01-20	12.3	12.43	12.22	12.39	+0.41%	296,882	366,238,292
2025-01-17	12.37	12.43	12.2	12.34	+0.08%	252,517	311,129,019
2025-01-16	12.4	12.66	12.19	12.33	+1.65%	298,745	370,836,061
2025-01-15	12.35	12.46	12.08	12.13	-1.38%	203,076	248,452,905
2025-01-14	12.23	12.33	11.92	12.3	0%	272,305	331,678,064
2025-01-13	11.98	12.43	11.83	12.3	+2.76%	273,850	335,117,245
2025-01-10	12.22	12.43	11.8	11.97	-0.08%	215,094	258,796,597
2025-01-09	11.99	12.27	11.93	11.98	-0.5%	187,299	226,720,749
2025-01-08	12.06	12.2	11.68	12.04	-0.41%	256,454	305,998,715
2025-01-07	11.59	12.15	11.38	12.09	+4.86%	413,202	493,240,406
2025-01-06	11.47	11.95	11.35	11.53	+0.61%	304,538	355,851,640
2025-01-03	11.54	11.92	11.41	11.46	-1.04%	293,248	343,470,701
2025-01-02	11.23	12.05	11.03	11.58	+4.14%	533,042	618,173,141
2024-12-31	11.94	11.98	11.1	11.12	-6.79%	475,262	541,752,691
2024-12-30	12.21	12.23	11.9	11.93	-2.29%	319,481	383,791,652
2024-12-27	12.4	12.45	12.2	12.21	-1.37%	184,388	226,432,985
2024-12-26	12.36	12.56	12.33	12.38	+0.16%	131,180	162,896,093
2024-12-25	12.9	12.98	12.31	12.36	-4.19%	236,856	296,961,249
2024-12-24	12.7	12.92	12.63	12.9	+1.26%	181,216	231,003,788
2024-12-23	13.5	13.5	12.6	12.74	-2.3%	429,331	552,924,392
2024-12-20	12.77	13.09	12.71	13.04	+2.11%	248,791	322,234,047
2024-12-19	12.77	12.97	12.56	12.77	-0.85%	266,878	340,354,733
2024-12-18	13.07	13.19	12.8	12.88	-1.9%	170,742	221,589,984
2024-12-17	13.04	13.35	13	13.13	+0.84%	215,665	283,593,804
2024-12-16	12.99	13.22	12.76	13.02	-0.46%	266,468	347,269,904
2024-12-13	13.38	13.38	12.99	13.08	-3.61%	474,277	623,228,183
2024-12-12	13.73	13.85	13.41	13.57	-0.95%	246,329	334,150,404
2024-12-11	13.27	13.98	13.27	13.7	+3.55%	393,456	539,548,514
2024-12-10	13.67	13.84	13.22	13.23	0%	299,385	406,235,261
2024-12-09	13.35	13.48	13.01	13.23	+0.61%	188,765	250,281,257
2024-12-06	13.12	13.24	12.91	13.15	-0.3%	161,331	211,718,769
2024-12-05	13.2	13.38	13.12	13.19	+0.08%	124,960	165,508,210
2024-12-04	13.5	13.6	13.12	13.18	-0.9%	163,796	217,567,581
2024-12-03	13.3	13.4	13.17	13.3	+0.38%	159,250	211,578,485
2024-12-02	12.95	13.32	12.89	13.25	+2.32%	183,829	241,902,882
2024-11-29	12.59	13.14	12.58	12.95	+3.02%	233,373	301,226,293
2024-11-28	12.86	12.89	12.52	12.57	-2.93%	173,681	219,833,816
2024-11-27	12.66	12.96	12.44	12.95	+1.97%	152,657	193,825,579
2024-11-26	12.57	12.84	12.44	12.7	+0.08%	128,505	162,845,055
2024-11-25	12.95	13.05	12.51	12.69	-1.48%	159,259	203,137,172
2024-11-22	13.35	13.45	12.87	12.88	-3.81%	204,897	269,029,902
2024-11-21	13.13	13.41	13.13	13.39	+1.59%	216,708	288,029,494
2024-11-20	13.23	13.27	12.95	13.18	-0.53%	199,847	261,539,170
2024-11-19	12.91	13.26	12.79	13.25	+4.41%	270,609	352,621,604
2024-11-18	13	13.06	12.52	12.69	-1.01%	273,753	350,080,016
2024-11-15	12.63	13.16	12.61	12.82	+1.5%	356,306	460,886,195
2024-11-14	13	13.11	12.59	12.63	-3.37%	298,747	383,445,712
2024-11-13	13.34	13.39	13	13.07	-1.73%	330,776	434,427,039
2024-11-12	13.98	14.04	13.22	13.3	-5.81%	647,457	881,666,993
2024-11-11	14.2	14.4	13.88	14.12	-1.6%	325,293	457,676,917
2024-11-08	14.68	15	14.29	14.35	-0.83%	395,905	577,760,475
2024-11-07	14.05	14.55	13.55	14.47	-2.16%	595,884	847,135,506
2024-11-06	14.18	15.33	14.1	14.79	+4.38%	753,137	1,116,988,794
2024-11-05	13.64	14.22	13.48	14.17	+3.66%	478,188	668,295,692
2024-11-04	13.44	13.7	13.36	13.67	+0.81%	249,492	338,834,854
2024-11-01	13.35	13.96	13.15	13.56	-0.22%	485,724	659,264,592
2024-10-31	14.01	14.15	13.41	13.59	-4.09%	435,057	597,340,725
2024-10-30	14.16	14.53	13.96	14.17	+0.85%	350,210	496,110,841
2024-10-29	13.8	14.21	13.68	14.05	+1.44%	302,968	423,130,785
2024-10-28	13.73	14.08	13.7	13.85	+0.29%	315,442	437,471,307
2024-10-25	13.98	13.98	13.61	13.81	-0.79%	338,130	464,614,350
2024-10-24	13.59	14.01	13.5	13.92	+0.07%	336,979	464,034,238
2024-10-23	14.06	14.2	13.73	13.91	0%	447,876	624,012,579
2024-10-22	13.5	14.04	13.32	13.91	+1.98%	495,585	680,773,603
2024-10-21	13.31	13.95	13.2	13.64	+6.56%	742,435	1,008,616,415
2024-10-18	12.32	12.9	12.32	12.8	+3.98%	519,466	660,190,093
2024-10-17	12.53	12.76	12.29	12.31	-1.68%	301,319	377,719,990
2024-10-16	12.18	12.54	11.96	12.52	+1.79%	317,228	390,911,191
2024-10-15	12.61	12.73	12.08	12.3	-6.32%	582,043	725,250,536
2024-10-14	12.49	13.16	12.41	13.13	+6.06%	566,871	727,744,268
2024-10-11	12.56	12.74	12.07	12.38	+0.81%	456,277	567,414,542
2024-10-10	12.26	12.76	11.89	12.28	+1.24%	451,267	557,639,329
2024-10-09	12.6	12.99	12.08	12.13	-9.21%	618,068	773,254,101
2024-10-08	14.66	14.66	12.87	13.36	+0.23%	952,295	1,295,819,425

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

хЖЬф╕ЪщУ╢шбМ 601288

2022-2023两年

хНЪцАЭш╜пф╗╢ 300525

2022-2023两年

хдйхоЬф╕Кф╜│ 688033

近期数据

хоЭхбФхоЮф╕Ъ 000595

近半年

ц│░хТМчзСцКА 300801

近三个月

хоБц│вцЦ╣цнг 300998

近期数据

хНОш╡ДхоЮф╕Ъ 600191

近半年

ф╕нхЫ╜ца╕х╗║ 601611

近半年

чАЪх╖ЭцЩ║шГ╜ 688022

近半年

шЛПхНЪчЙ╣ 603916

2022-2023两年

热门概念板块

чзСхдзцЩ║шГ╜ (300222)

ф╕ншКпхЫ╜щЩЕ (688981)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

чРЖщВжф╗кхЩи (300206)

щАЪхиБшВбф╗╜ (600438)

цЛЫхХЖщУ╢шбМ (600036)

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