хНОц╢жф╕Йф╣Э(000999)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

42.61

+0.52% +0.22

42.5

开盘价

43

最高价

42.38

最低价

68,711

成交量

数据更新至: 2025-03-25

技术指标

42.16

MA5 (5日均线)

41.96

MA10 (10日均线)

41.75

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	42.5	43	42.38	42.61	+0.52%	68,711	293,238,826
2025-03-24	41.69	42.75	41.6	42.39	+1.17%	125,896	532,482,583
2025-03-21	42.5	42.85	41.55	41.9	-0.07%	140,634	591,076,809
2025-03-20	41.98	42.26	41.81	41.93	-0.1%	96,740	406,485,166
2025-03-19	42.49	42.77	41.94	41.97	-1.18%	121,809	513,712,174
2025-03-18	42.35	42.96	42.01	42.47	+0.64%	125,270	533,952,427
2025-03-17	42.1	42.73	42.1	42.2	+0.72%	122,130	517,376,950
2025-03-14	41.07	41.94	41.07	41.9	+2.1%	140,110	584,680,271
2025-03-13	41.26	41.46	40.7	41.04	-0.39%	128,599	526,991,478
2025-03-12	41.38	41.5	41.11	41.2	-0.43%	83,495	344,954,106
2025-03-11	41.1	41.47	40.92	41.38	+0.36%	74,755	308,045,098
2025-03-10	41.75	41.86	41.16	41.23	-0.96%	97,941	404,637,395
2025-03-07	41.6	41.97	41.42	41.63	-0.05%	123,260	513,853,267
2025-03-06	41.74	41.8	41.37	41.65	-0.22%	97,717	406,160,625
2025-03-05	42.2	42.2	41.59	41.74	-1.18%	55,187	230,320,593
2025-03-04	42.06	42.5	41.7	42.24	+0.43%	88,993	374,951,534
2025-03-03	41.21	42.13	41.01	42.06	+2.64%	157,607	659,928,459
2025-02-28	41.07	41.75	40.96	40.98	-0.22%	122,272	505,109,704
2025-02-27	41.56	41.77	40.87	41.07	-1.04%	134,180	553,270,376
2025-02-26	41.24	41.55	41.11	41.5	+0.48%	60,714	251,288,027
2025-02-25	41.84	42.05	41.3	41.3	-1.48%	79,847	332,254,106
2025-02-24	41.65	42.28	41.53	41.92	+0.75%	95,965	401,807,446
2025-02-21	42.36	42.43	41.42	41.61	-1.93%	172,968	721,665,392
2025-02-20	42.69	43.02	42.32	42.43	-0.7%	83,152	353,549,827
2025-02-19	43.2	43.29	42.31	42.73	-1.09%	84,738	361,290,359
2025-02-18	43.73	43.89	43.02	43.2	-1.35%	63,246	275,327,828
2025-02-17	44.79	44.87	43.51	43.79	-1.66%	106,595	468,220,473
2025-02-14	44.45	44.79	44.3	44.53	+0.07%	60,768	270,814,766
2025-02-13	44.46	44.82	44.05	44.5	+0.09%	57,486	255,966,081
2025-02-12	44.8	44.88	44.2	44.46	-0.96%	60,002	266,595,834
2025-02-11	43.88	45.07	43.21	44.89	+2.44%	138,565	616,887,506
2025-02-10	44.74	44.8	43.68	43.82	-2.14%	111,549	490,330,839
2025-02-07	44.01	44.94	43.82	44.78	+1.77%	73,208	326,600,251
2025-02-06	44.35	44.78	43.93	44	-0.68%	60,189	265,859,678
2025-02-05	44.66	44.66	44.07	44.3	+0.16%	45,261	200,657,119
2025-01-27	44.18	44.97	44.15	44.23	+0.11%	60,397	269,085,353
2025-01-24	43.76	44.43	43.65	44.18	+0.61%	58,464	258,305,279
2025-01-23	44.2	44.27	43.72	43.91	+0.16%	51,987	228,514,012
2025-01-22	44	44.13	43.56	43.84	-0.75%	32,951	144,350,471
2025-01-21	43.9	44.24	43.51	44.17	+0.8%	55,237	242,956,471
2025-01-20	44.93	45.19	43.63	43.82	-2.25%	82,220	362,027,819
2025-01-17	43.79	45.16	43.78	44.83	+1.93%	65,298	291,631,012
2025-01-16	43.6	44.35	43.55	43.98	+1.17%	61,902	272,526,683
2025-01-15	43.29	43.9	43.1	43.47	+0.16%	48,110	209,482,722
2025-01-14	42.65	43.46	42.26	43.4	+1.97%	70,908	304,707,017
2025-01-13	42.48	43	42.3	42.56	-0.14%	37,954	161,608,628
2025-01-10	43.78	43.88	42.61	42.62	-2.47%	56,017	241,336,104
2025-01-09	43.5	44.4	43.18	43.7	+0.39%	56,938	249,430,784
2025-01-08	42.86	43.85	42.81	43.53	+0.86%	75,814	328,858,487
2025-01-07	43.74	43.83	42.15	43.16	-1.3%	133,610	571,567,624
2025-01-06	43.4	44.25	43.11	43.73	+1.65%	107,399	469,919,273
2025-01-03	43.15	43.93	42.81	43.02	-0.19%	98,410	427,162,595
2025-01-02	44.31	44.59	42.91	43.1	-2.8%	109,272	477,316,183
2024-12-31	45	45.23	44.31	44.34	-1.71%	83,626	373,880,898
2024-12-30	45.14	46.03	44.78	45.11	+0.04%	94,073	426,378,498
2024-12-27	45.76	45.8	44.85	45.09	-1.66%	88,186	399,209,585
2024-12-26	46.43	46.43	45.71	45.85	-1.76%	67,392	309,680,414
2024-12-25	46.56	46.99	46.21	46.67	+0.26%	53,926	251,510,939
2024-12-24	46.04	46.58	46.03	46.55	+0.67%	55,094	255,605,661
2024-12-23	46.4	47	46.16	46.24	-0.34%	70,281	326,763,052
2024-12-20	45.16	46.9	45.1	46.4	+2.72%	110,844	512,286,317
2024-12-19	44.75	45.36	44.52	45.17	+0.6%	68,106	307,183,895
2024-12-18	45.5	45.85	44.87	44.9	-0.93%	63,828	288,393,470
2024-12-17	45.05	46.06	44.9	45.32	+0.07%	61,562	280,073,428
2024-12-16	45.25	45.75	44.9	45.29	+0.11%	59,157	267,719,054
2024-12-13	46.2	46.45	45.21	45.24	-2.52%	75,310	344,333,999
2024-12-12	45.36	46.48	45	46.41	+2.56%	109,883	503,976,094
2024-12-11	44.57	45.95	44.57	45.25	+0.87%	103,229	468,727,801
2024-12-10	45.09	45.49	44.7	44.86	+0.92%	123,309	555,877,502
2024-12-09	44.8	45	44.16	44.45	-0.78%	84,674	377,028,041
2024-12-06	44.55	45.07	44.55	44.8	+0.47%	78,305	350,737,564
2024-12-05	44.84	44.9	44.15	44.59	-0.96%	70,491	313,936,045
2024-12-04	44.45	45.6	44.26	45.02	+1.31%	136,655	615,204,987
2024-12-03	44.86	44.89	44.08	44.44	-1.2%	119,940	531,725,046
2024-12-02	45.3	45.6	44.37	44.98	-0.29%	129,396	579,293,078
2024-11-29	45.4	45.52	44.73	45.11	-2.04%	98,428	444,804,428
2024-11-28	46.25	46.46	45.76	46.05	-0.43%	70,057	322,665,282
2024-11-27	45.67	46.29	44.8	46.25	+1.36%	87,168	398,770,917
2024-11-26	45.71	46.64	45.51	45.63	+0.04%	74,342	341,996,264
2024-11-25	45.69	46.99	45.3	45.61	-0.18%	99,887	459,602,201
2024-11-22	47.34	47.74	45.58	45.69	-3.75%	96,491	448,777,614
2024-11-21	47.66	47.7	46.53	47.47	-0.73%	99,977	470,583,157
2024-11-20	47.3	48.54	47.1	47.82	+1.21%	80,647	386,049,967
2024-11-19	47.77	48.05	46.65	47.25	-0.67%	76,994	363,820,395
2024-11-18	48.48	48.97	47.26	47.57	-1.1%	103,287	497,094,616
2024-11-15	48.12	49.3	48.05	48.1	-0.72%	97,591	474,374,109
2024-11-14	49.12	50.33	48.45	48.45	-1.36%	92,483	456,067,250
2024-11-13	49.76	50.38	48.7	49.12	-1.17%	101,730	501,301,703
2024-11-12	48.42	50.78	48.2	49.7	+2.26%	185,750	927,716,942
2024-11-11	48.74	48.78	47.08	48.6	-0.53%	157,154	752,069,952
2024-11-08	49.04	49.94	48.39	48.86	-0.06%	141,568	692,661,235
2024-11-07	45.8	48.99	45.65	48.89	+5.8%	205,402	986,449,084
2024-11-06	46.35	47.4	45.8	46.21	-0.32%	144,564	673,188,005
2024-11-05	45.9	46.37	45.16	46.36	+0.94%	126,175	579,424,386
2024-11-04	45.99	46.26	45.23	45.93	-0.13%	92,344	421,249,659
2024-11-01	45.02	46.69	44.82	45.99	+2.2%	136,981	628,648,369
2024-10-31	45.8	46.05	44.98	45	-1.94%	109,521	495,093,942
2024-10-30	46.18	46.54	45.3	45.89	-0.63%	90,063	412,717,787
2024-10-29	46.96	47.17	45.8	46.18	-1.64%	99,331	460,301,655
2024-10-28	47	47.17	46	46.95	-1.03%	137,036	638,252,166
2024-10-25	48	48.17	47.03	47.44	-1.5%	90,531	430,868,124
2024-10-24	48.37	48.85	48.02	48.16	-0.45%	57,470	278,289,551
2024-10-23	48.81	49	48.01	48.38	-0.47%	88,466	428,312,986
2024-10-22	46.97	49.2	46.56	48.61	+3.69%	140,073	675,947,782
2024-10-21	45.7	47.65	45.42	46.88	+2.87%	121,001	563,572,768
2024-10-18	44.55	46.45	44.38	45.57	+2.29%	132,925	601,806,396
2024-10-17	45.6	46.13	44.47	44.55	-2.17%	109,831	497,016,152
2024-10-16	45.7	46.37	45.17	45.54	-2%	95,784	437,105,826
2024-10-15	46.94	47.38	46.17	46.47	-1.02%	94,724	443,793,973
2024-10-14	47.53	47.98	46.61	46.95	-1.14%	152,632	718,967,609
2024-10-11	49.55	49.8	46.8	47.49	-5.11%	139,709	666,571,460
2024-10-10	49.6	51.42	48.27	50.05	+1.21%	173,129	866,708,318
2024-10-09	50.2	52.55	48.58	49.45	-4.57%	234,153	1,192,557,007
2024-10-08	52.37	52.37	48.9	51.82	+8.84%	272,790	1,401,223,241

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

щЫЕцЬмхМЦхнж 300261

近期数据

щ╣Пщ╣ЮчОпф┐Э 300664

2024年一季度

хРИч║╡чзСцКА 300477

2022-2023两年

чЫЯхНЗчФ╡хнР 688311

近三个月

хЫЫх╖Эф╣Эц┤▓ 000801

近半年

цЭ░цБйшо╛шоб 300668

2024年至今

хдйхЬ░чзСцКА 600582

2024年一季度

ч▓дцбВшВбф╗╜ 000833

近期数据

хдйщ╛ЩщЫЖхЫв 300063

2024年一季度

хнЪшГ╜чзСцКА 688567

2024年一季度

热门概念板块

шИкхоЗх╛о (300053)

2024年一季度

щШ│цЩохМ╗чЦЧ (300030)

хНОшГЬхдйцИР (600410)

цБТчСЮхМ╗шНп (600276)

2024年一季度

ф╕ншИкц▓ИщгЮ (600760)

цнгц│░чФ╡хЩи (601877)

цМпхНОчзСцКА (000733)

STщ╣ПхНЪ (600804)

2022-2023两年

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