х▓нхНЧцОзшВб 000524

数据更新至:

添加到对比分析

10.23 -0.97%

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

10.23
-0.97% -0.1
10.23
开盘价
10.37
最高价
10.15
最低价
85,498
成交量
数据更新至: 2025-03-25

技术指标

10.26
MA5 (5日均线)
10.26
MA10 (10日均线)
10.09
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:

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
2025-03-25 10.23 10.37 10.15 10.23 -0.97% 85,498 87,528,726
2025-03-24 10.48 10.65 10.16 10.33 +0.88% 210,413 219,490,479
2025-03-21 10.25 10.33 10.14 10.24 -0.1% 83,944 85,981,552
2025-03-20 10.26 10.38 10.23 10.25 0% 81,803 84,273,452
2025-03-19 10.3 10.37 10.21 10.25 -0.97% 68,357 70,271,542
2025-03-18 10.38 10.43 10.26 10.35 +0.29% 87,632 90,603,925
2025-03-17 10.65 10.66 10.29 10.32 -0.58% 139,077 144,850,427
2025-03-14 10.17 10.38 10.13 10.38 +2.37% 122,770 126,217,114
2025-03-13 10.1 10.21 9.99 10.14 -0.1% 92,944 93,677,182
2025-03-12 10.27 10.46 10.12 10.15 -0.49% 138,430 142,102,975
2025-03-11 9.95 10.22 9.91 10.2 +1.29% 105,243 106,387,183
2025-03-10 10.05 10.17 9.93 10.07 -0.2% 79,985 80,330,672
2025-03-07 10.01 10.28 9.92 10.09 +0.5% 138,742 140,221,807
2025-03-06 9.88 10.05 9.82 10.04 +1.83% 131,716 130,802,060
2025-03-05 9.83 9.87 9.68 9.86 -0.1% 76,540 74,837,307
2025-03-04 9.83 9.9 9.79 9.87 -0.2% 97,368 95,818,355
2025-03-03 9.63 9.96 9.62 9.89 +2.49% 156,021 153,423,511
2025-02-28 9.72 9.82 9.62 9.65 -1.13% 86,608 84,261,375
2025-02-27 9.7 9.84 9.66 9.76 +0.72% 102,476 99,921,064
2025-02-26 9.7 9.78 9.62 9.69 +0.21% 63,912 61,960,952
2025-02-25 9.6 9.83 9.55 9.67 -0.62% 72,514 70,419,281
2025-02-24 9.55 9.84 9.53 9.73 +1.35% 84,308 81,768,919
2025-02-21 9.54 9.68 9.38 9.6 +0.63% 76,098 72,437,451
2025-02-20 9.38 9.56 9.35 9.54 +1.81% 63,719 60,521,253
2025-02-19 9.37 9.44 9.3 9.37 0% 60,903 56,982,721
2025-02-18 9.8 9.8 9.32 9.37 -4.49% 93,944 89,651,143
2025-02-17 9.79 9.91 9.7 9.81 +0.72% 76,899 75,224,735
2025-02-14 9.7 9.81 9.61 9.74 0% 67,981 66,022,866
2025-02-13 9.79 9.96 9.73 9.74 -0.41% 80,980 79,422,301
2025-02-12 9.7 9.86 9.67 9.78 +0.2% 65,488 63,830,820
2025-02-11 9.81 9.82 9.68 9.76 -0.51% 67,237 65,501,903
2025-02-10 9.59 9.81 9.59 9.81 +2.4% 102,345 99,667,386
2025-02-07 9.47 9.65 9.41 9.58 +0.84% 99,493 95,152,685
2025-02-06 9.51 9.52 9.3 9.5 +0.21% 76,058 71,798,249
2025-02-05 9.45 9.54 9.36 9.48 +0.32% 67,192 63,362,233
2025-01-27 9.51 9.73 9.45 9.45 -0.42% 85,863 82,502,379
2025-01-24 9.3 9.5 9.22 9.49 +1.5% 58,374 54,869,914
2025-01-23 9.56 9.65 9.35 9.35 -0.95% 69,730 66,169,159
2025-01-22 9.6 9.72 9.4 9.44 -3.08% 77,145 73,450,382
2025-01-21 9.68 9.82 9.61 9.74 +0.21% 89,020 86,154,643
2025-01-20 9.66 9.9 9.6 9.72 +1.36% 113,660 110,985,462
2025-01-17 9.59 9.86 9.51 9.59 +0.1% 101,331 97,848,781
2025-01-16 9.55 9.81 9.54 9.58 -0.52% 151,699 146,377,635
2025-01-15 9.37 9.96 9.25 9.63 +2.12% 182,345 174,417,695
2025-01-14 9.55 9.69 9.2 9.43 +2.28% 167,607 157,047,344
2025-01-13 8.83 9.46 8.6 9.22 +4.06% 131,890 120,938,490
2025-01-10 9.09 9.16 8.84 8.86 -2.85% 57,746 51,928,990
2025-01-09 9.11 9.25 9.08 9.12 -0.87% 48,767 44,686,347
2025-01-08 9.18 9.24 8.93 9.2 +0.33% 61,868 56,361,275
2025-01-07 9.03 9.18 8.92 9.17 +1.66% 57,146 51,751,556
2025-01-06 9.08 9.15 8.78 9.02 -0.99% 58,642 52,711,884
2025-01-03 9.65 9.74 9.07 9.11 -5.5% 120,779 112,131,438
2025-01-02 9.68 10 9.53 9.64 -0.41% 119,153 116,909,066
2024-12-31 9.97 10.17 9.66 9.68 -2.91% 101,935 100,822,494
2024-12-30 10.28 10.33 9.95 9.97 -2.83% 82,097 82,554,655
2024-12-27 9.97 10.44 9.92 10.26 +3.22% 111,505 114,324,422
2024-12-26 9.86 10.03 9.77 9.94 +1.02% 67,200 66,793,672
2024-12-25 10.06 10.07 9.67 9.84 -2.28% 81,346 80,094,499
2024-12-24 10.09 10.22 9.94 10.07 +0.2% 97,566 98,114,399
2024-12-23 10.69 10.69 10.05 10.05 -6.07% 143,171 147,112,386
2024-12-20 10.7 10.86 10.59 10.7 +1.04% 125,012 134,386,264
2024-12-19 10.57 10.7 10.19 10.59 -1.12% 130,619 137,422,947
2024-12-18 10.79 10.93 10.59 10.71 -1.74% 142,185 152,366,796
2024-12-17 11.3 11.36 10.82 10.9 -5.87% 234,690 257,417,969
2024-12-16 11.82 12.06 11.31 11.58 +0.7% 426,628 499,841,070
2024-12-13 11.05 11.91 10.88 11.5 +2.5% 409,166 463,536,241
2024-12-12 10.66 11.4 10.6 11.22 +5.95% 357,472 395,946,332
2024-12-11 10.31 10.77 10.27 10.59 +2.82% 122,537 128,978,224
2024-12-10 10.4 10.58 10.28 10.3 +1.28% 120,383 125,603,781
2024-12-09 10.35 10.37 10.09 10.17 -2.12% 93,657 95,573,008
2024-12-06 10.5 10.6 10.35 10.39 -1.52% 100,413 104,670,494
2024-12-05 10.45 10.6 10.33 10.55 +1.34% 115,838 121,659,012
2024-12-04 10.45 10.74 10.31 10.41 -1.61% 106,866 112,721,053
2024-12-03 10.53 10.88 10.4 10.58 -0.19% 160,449 170,393,027
2024-12-02 10.25 10.69 10.25 10.6 +2.91% 176,935 185,270,443
2024-11-29 10.35 10.42 10.21 10.3 +0.59% 116,079 119,449,736
2024-11-28 9.99 10.32 9.99 10.24 +2.61% 110,112 112,709,291
2024-11-27 9.91 9.99 9.61 9.98 +0.2% 79,730 78,293,015
2024-11-26 9.78 10.12 9.67 9.96 +1.74% 116,860 116,651,372
2024-11-25 9.51 9.95 9.51 9.79 +2.51% 98,877 96,702,739
2024-11-22 9.84 10.05 9.54 9.55 -2.75% 98,000 96,066,325
2024-11-21 9.79 9.9 9.72 9.82 -0.41% 66,388 65,050,466
2024-11-20 9.8 9.88 9.72 9.86 +0.51% 72,053 70,665,139
2024-11-19 9.7 9.83 9.58 9.81 +0.31% 79,536 77,261,256
2024-11-18 9.96 10.1 9.64 9.78 -1.81% 90,511 88,822,546
2024-11-15 10.05 10.32 9.95 9.96 -0.8% 102,456 104,010,736
2024-11-14 10.27 10.35 10 10.04 -3.18% 88,228 89,752,670
2024-11-13 10.72 10.78 10.12 10.37 -1.89% 154,718 159,523,011
2024-11-12 10.62 10.8 10.43 10.57 -0.47% 142,500 151,437,656
2024-11-11 10.5 10.62 10.4 10.62 +0.28% 141,911 149,066,042
2024-11-08 10.7 10.76 10.37 10.59 +0.38% 240,200 253,054,020
2024-11-07 10.04 10.64 9.99 10.55 +3.74% 298,354 312,116,158
2024-11-06 10.1 10.23 10 10.17 +1.4% 174,360 176,790,417
2024-11-05 9.89 10.06 9.84 10.03 +1.11% 150,521 149,840,850
2024-11-04 10.03 10.09 9.8 9.92 -1.1% 133,181 131,616,848
2024-11-01 10.29 10.39 9.89 10.03 -2.53% 179,044 180,967,908
2024-10-31 10.11 10.35 9.91 10.29 +0.78% 199,557 203,680,997
2024-10-30 9.95 10.38 9.85 10.21 +2.1% 157,410 159,618,456
2024-10-29 10.15 10.25 9.98 10 -1.19% 175,013 177,020,662
2024-10-28 10.14 10.24 10.02 10.12 -0.2% 148,885 150,424,978
2024-10-25 10.04 10.28 10 10.14 +1.1% 150,705 152,526,706
2024-10-24 9.98 10.24 9.9 10.03 +0.1% 131,634 132,765,543
2024-10-23 10.21 10.39 9.95 10.02 -1.96% 169,864 172,256,314
2024-10-22 10.15 10.45 9.92 10.22 +1.69% 193,012 196,777,035
2024-10-21 9.51 10.25 9.51 10.05 +5.79% 303,596 304,027,401
2024-10-18 9.24 9.67 9.13 9.5 +3.37% 211,609 200,375,773
2024-10-17 9.11 9.43 9.11 9.19 +0.55% 132,260 122,409,267
2024-10-16 8.94 9.18 8.9 9.14 +1.11% 76,861 69,763,926
2024-10-15 9.26 9.33 9.01 9.04 -2.8% 134,525 123,458,342
2024-10-14 9.22 9.4 9.11 9.3 +0.54% 104,148 96,527,416
2024-10-11 9.34 9.45 9.06 9.25 -2.12% 112,520 103,746,670
2024-10-10 9.13 9.58 9.08 9.45 +2.94% 158,404 148,372,080
2024-10-09 10 10.03 9.18 9.18 -10% 236,468 222,762,393
2024-10-08 11.26 11.26 9.83 10.2 -0.68% 385,129 402,084,822

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

ф║СхдйхМЦ 600096

近半年

ч▓╛х╖ещТвцЮД 600496

2024年一季度

ц▒Ящ╛ЩшИ╣шЙЗ 300589

近期数据

хРпш┐кшо╛шоб 300500

2022-2023两年

чСЮцЭ╛чзСцКА 688090

2022-2023两年

ф╣Лц▒ЯчФЯчЙй 688317

近半年

хЕЙца╝чзСцКА 688450

2024年至今

ц░╕шЙ║шВбф╗╜ 603600

近三个月

ф╕Кц╡╖чФ╡ц░Ф 601727

近半年

хеецЩочзСцКА 603551

2024年一季度

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近三个月
智能制造
半导体

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