шНгхоЙхЬ░ф║з(000517)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

1.95

+0.52% +0.01

1.94

开盘价

1.96

最高价

1.92

最低价

132,572

成交量

数据更新至: 2025-03-25

技术指标

1.97

MA5 (5日均线)

1.97

MA10 (10日均线)

1.97

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	1.94	1.96	1.92	1.95	+0.52%	132,572	25,716,380
2025-03-24	1.97	1.97	1.92	1.94	-2.02%	230,784	44,786,460
2025-03-21	1.99	2	1.96	1.98	-0.5%	222,464	44,016,203
2025-03-20	1.98	2.01	1.97	1.99	+0.51%	239,293	47,656,652
2025-03-19	1.97	1.99	1.95	1.98	0%	192,655	37,985,507
2025-03-18	2.01	2.01	1.96	1.98	-0.5%	212,843	42,102,744
2025-03-17	1.98	2.01	1.97	1.99	+1.02%	280,170	55,905,949
2025-03-14	1.93	1.97	1.92	1.97	+2.07%	276,608	54,063,266
2025-03-13	1.95	1.95	1.91	1.93	-0.52%	200,429	38,622,123
2025-03-12	1.96	1.96	1.94	1.94	-1.02%	181,171	35,329,161
2025-03-11	1.94	1.96	1.92	1.96	0%	203,090	39,437,189
2025-03-10	1.96	1.97	1.94	1.96	+0.51%	196,543	38,411,016
2025-03-07	2	2	1.94	1.95	-2.5%	345,654	67,701,720
2025-03-06	1.94	2.02	1.93	2	+3.63%	423,998	83,668,866
2025-03-05	1.96	1.96	1.91	1.93	-1.53%	262,680	50,737,609
2025-03-04	1.97	1.97	1.93	1.96	-0.51%	225,664	43,962,248
2025-03-03	1.98	2.02	1.96	1.97	-0.51%	316,626	63,018,068
2025-02-28	2	2.02	1.97	1.98	-1.49%	362,996	72,254,560
2025-02-27	2.03	2.06	1.99	2.01	-0.5%	309,643	62,513,936
2025-02-26	1.96	2.02	1.96	2.02	+3.59%	396,965	79,473,241
2025-02-25	1.98	2	1.95	1.95	-2.01%	265,012	52,330,064
2025-02-24	1.95	2.02	1.94	1.99	+2.05%	400,924	79,938,422
2025-02-21	1.97	1.99	1.93	1.95	-1.52%	252,510	49,467,238
2025-02-20	1.98	2	1.96	1.98	-0.5%	241,765	47,781,892
2025-02-19	1.97	1.99	1.96	1.99	+0.51%	245,090	48,487,028
2025-02-18	2.04	2.04	1.97	1.98	-2.94%	296,769	59,550,463
2025-02-17	2.02	2.06	1.99	2.04	+1.49%	336,875	68,310,660
2025-02-14	2.07	2.08	1.99	2.01	-2.9%	356,486	72,243,634
2025-02-13	2.04	2.1	2.02	2.07	+2.48%	535,915	110,785,595
2025-02-12	1.99	2.02	1.97	2.02	+1.51%	294,868	58,808,026
2025-02-11	2.02	2.05	1.97	1.99	-1.49%	328,218	65,316,925
2025-02-10	1.98	2.03	1.97	2.02	+2.54%	410,584	82,315,310
2025-02-07	1.92	2	1.91	1.97	+2.07%	450,666	88,587,228
2025-02-06	1.88	1.93	1.83	1.93	+2.66%	475,288	89,764,202
2025-02-05	1.9	1.92	1.87	1.88	-2.59%	458,359	86,537,436
2025-01-27	1.98	2.02	1.93	1.93	-9.81%	551,608	107,820,196
2025-01-24	2.13	2.15	2.11	2.14	0%	230,095	49,097,604
2025-01-23	2.14	2.18	2.13	2.14	+0.94%	266,408	57,477,819
2025-01-22	2.16	2.17	2.11	2.12	-2.75%	277,797	59,142,737
2025-01-21	2.19	2.24	2.17	2.18	0%	402,174	88,596,575
2025-01-20	2.18	2.2	2.12	2.18	+0.46%	282,403	61,305,090
2025-01-17	2.15	2.19	2.13	2.17	0%	271,371	58,816,066
2025-01-16	2.15	2.21	2.14	2.17	+1.4%	296,255	64,416,960
2025-01-15	2.16	2.17	2.12	2.14	-0.93%	254,132	54,389,683
2025-01-14	2.1	2.17	2.09	2.16	+2.86%	302,445	64,552,106
2025-01-13	2.06	2.11	2.03	2.1	+0.48%	262,078	54,379,276
2025-01-10	2.17	2.18	2.08	2.09	-3.24%	309,374	65,525,607
2025-01-09	2.15	2.17	2.14	2.16	-0.46%	188,614	40,631,118
2025-01-08	2.17	2.19	2.11	2.17	0%	304,689	65,496,177
2025-01-07	2.15	2.18	2.13	2.17	+1.4%	286,918	61,860,012
2025-01-06	2.15	2.17	2.1	2.14	-0.47%	293,526	62,753,786
2025-01-03	2.2	2.22	2.13	2.15	-2.27%	408,636	88,552,689
2025-01-02	2.24	2.29	2.18	2.2	-1.35%	380,088	85,012,507
2024-12-31	2.27	2.3	2.22	2.23	-2.19%	305,397	69,174,098
2024-12-30	2.32	2.32	2.25	2.28	-1.72%	341,275	77,514,708
2024-12-27	2.3	2.36	2.28	2.32	+0.87%	416,565	97,092,288
2024-12-26	2.31	2.34	2.29	2.3	-0.43%	299,440	69,191,665
2024-12-25	2.36	2.38	2.29	2.31	-1.28%	327,333	75,975,320
2024-12-24	2.33	2.35	2.29	2.34	+0.43%	410,585	95,392,242
2024-12-23	2.46	2.46	2.33	2.33	-5.67%	549,873	130,003,517
2024-12-20	2.5	2.53	2.46	2.47	-1.2%	317,960	79,094,405
2024-12-19	2.51	2.53	2.46	2.5	-1.19%	360,354	89,508,111
2024-12-18	2.55	2.56	2.51	2.53	-0.39%	303,944	76,989,534
2024-12-17	2.63	2.67	2.52	2.54	-4.15%	498,900	127,670,943
2024-12-16	2.63	2.69	2.6	2.65	+0.76%	454,361	120,132,656
2024-12-13	2.75	2.76	2.61	2.63	-4.71%	564,608	149,917,004
2024-12-12	2.69	2.76	2.65	2.76	+2.6%	680,054	185,079,341
2024-12-11	2.58	2.71	2.57	2.69	+4.26%	739,906	197,426,773
2024-12-10	2.67	2.73	2.57	2.58	+1.18%	659,838	174,197,166
2024-12-09	2.66	2.68	2.53	2.55	-3.77%	570,956	147,670,167
2024-12-06	2.56	2.68	2.56	2.65	+3.52%	655,202	172,679,221
2024-12-05	2.5	2.56	2.49	2.56	+1.99%	297,080	75,068,660
2024-12-04	2.56	2.57	2.48	2.51	-2.33%	281,902	71,387,588
2024-12-03	2.55	2.58	2.51	2.57	+1.18%	343,607	87,474,651
2024-12-02	2.45	2.56	2.44	2.54	+3.67%	455,854	114,849,701
2024-11-29	2.42	2.47	2.39	2.45	+1.24%	294,965	71,861,761
2024-11-28	2.4	2.46	2.38	2.42	+1.26%	320,209	77,682,017
2024-11-27	2.36	2.4	2.29	2.39	+1.27%	273,025	63,941,630
2024-11-26	2.36	2.4	2.35	2.36	-0.42%	220,873	52,447,023
2024-11-25	2.38	2.39	2.32	2.37	-0.42%	286,494	67,383,120
2024-11-22	2.45	2.49	2.37	2.38	-3.25%	357,211	87,069,674
2024-11-21	2.45	2.47	2.42	2.46	0%	254,449	62,151,820
2024-11-20	2.42	2.46	2.39	2.46	+1.23%	340,298	82,820,152
2024-11-19	2.46	2.47	2.36	2.43	-0.82%	394,354	94,695,280
2024-11-18	2.42	2.51	2.42	2.45	+2.51%	493,589	121,551,051
2024-11-15	2.46	2.48	2.38	2.39	-3.63%	365,243	88,820,227
2024-11-14	2.61	2.63	2.47	2.48	-3.13%	502,833	127,264,046
2024-11-13	2.56	2.62	2.52	2.56	-0.78%	385,452	98,677,179
2024-11-12	2.6	2.64	2.55	2.58	-0.77%	504,378	131,168,089
2024-11-11	2.63	2.67	2.55	2.6	-1.52%	509,208	131,916,637
2024-11-08	2.86	2.89	2.63	2.64	-5.71%	907,466	244,387,273
2024-11-07	2.58	2.83	2.56	2.8	+7.69%	1,020,797	278,248,312
2024-11-06	2.54	2.63	2.45	2.6	+1.96%	781,501	198,984,835
2024-11-05	2.41	2.56	2.41	2.55	+5.81%	698,630	175,631,102
2024-11-04	2.45	2.47	2.35	2.41	-0.82%	411,772	98,513,182
2024-11-01	2.48	2.55	2.42	2.43	-2.02%	523,808	129,196,296
2024-10-31	2.4	2.52	2.39	2.48	+2.06%	572,196	141,496,414
2024-10-30	2.4	2.47	2.39	2.43	+1.25%	406,809	99,000,133
2024-10-29	2.52	2.53	2.39	2.4	-4.76%	505,639	123,680,684
2024-10-28	2.43	2.52	2.42	2.52	+3.7%	545,032	135,794,016
2024-10-25	2.37	2.45	2.37	2.43	+2.53%	511,775	124,109,494
2024-10-24	2.35	2.4	2.33	2.37	+0.42%	390,173	92,511,642
2024-10-23	2.35	2.41	2.35	2.36	0%	514,007	121,998,343
2024-10-22	2.33	2.37	2.32	2.36	+0.85%	308,766	72,487,077
2024-10-21	2.36	2.38	2.32	2.34	-1.27%	380,147	88,976,784
2024-10-18	2.34	2.4	2.27	2.37	+0.85%	540,958	126,374,254
2024-10-17	2.52	2.53	2.33	2.35	-5.62%	699,395	167,524,845
2024-10-16	2.36	2.5	2.34	2.49	+5.06%	790,566	194,195,954
2024-10-15	2.41	2.45	2.36	2.37	-3.66%	538,194	129,290,933
2024-10-14	2.44	2.49	2.37	2.46	+4.24%	694,877	168,954,484
2024-10-11	2.32	2.39	2.3	2.36	+1.29%	514,613	120,801,313
2024-10-10	2.35	2.41	2.24	2.33	-3.32%	725,183	168,874,270
2024-10-09	2.6	2.6	2.41	2.41	-10.07%	743,509	181,401,875
2024-10-08	2.93	2.94	2.55	2.68	+0.37%	1,267,157	347,961,704

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

цЙмх╖ЮщЗСц│Й 603307

近期数据

ц╡╖щАЪхПСх▒Х 603162

2024年一季度

чеЮх╖Юч╗ЖшГЮ-U 688520

近三个月

STчЙ╣ф┐б 000070

近半年

хИЫшААчзСцКА 688259

近半年

ш┐Рш╛╛чзСцКА 300440

近三个月

хНОцШЯхИЫф╕Ъ 300025

近期数据

чИ▒хНЪхМ╗чЦЧ 688050

近三个月

ф╜РхКЫшНпф╕Ъ 300181

近三个月

щ▓Бф┐бхИЫцКХ 600783

近半年

热门概念板块

щЧ╗ц│░чзСцКА (600745)

чзСхдзцЩ║шГ╜ (300222)

2024年一季度

хИйф║Ъх╛╖ (300296)

цБТчФЯчФ╡хнР (600570)

2022-2023两年

ф╕нхЫ╜шБФщАЪ (600050)

新能源汽车

ф╕нчзСхИЫш╛╛ (300496)

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