ф╣Еф╣Лц┤Л(300516)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

39.17

+2.06% +0.79

37.82

开盘价

41

最高价

37.35

最低价

65,732

成交量

数据更新至: 2025-03-25

技术指标

37.97

MA5 (5日均线)

37.25

MA10 (10日均线)

35.79

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	37.82	41	37.35	39.17	+2.06%	65,732	261,153,238
2025-03-24	39.1	39.5	36.75	38.38	-2.84%	87,575	333,120,848
2025-03-21	36.6	41.37	36.6	39.5	+7.16%	126,367	493,251,281
2025-03-20	36	37.28	35.8	36.86	+2.62%	46,185	169,739,651
2025-03-19	36.12	36.43	35.77	35.92	-1.21%	23,918	86,139,979
2025-03-18	36.52	36.8	35.9	36.36	-0.87%	38,819	141,091,433
2025-03-17	37.6	38.13	36.53	36.68	-0.33%	52,752	196,210,092
2025-03-14	37.8	37.95	36.12	36.8	-1.23%	59,904	220,466,533
2025-03-13	35.56	37.3	34.9	37.26	+4.81%	59,579	216,102,554
2025-03-12	36.4	36.5	35.5	35.55	-1.8%	27,014	96,730,046
2025-03-11	34.91	36.4	34.64	36.2	+2.46%	36,510	131,110,458
2025-03-10	34.91	35.8	34.8	35.33	+1.38%	24,109	85,282,222
2025-03-07	34.66	35.57	34.4	34.85	+0.14%	23,363	81,858,984
2025-03-06	34.43	35.04	34.3	34.8	+1.13%	21,420	74,405,315
2025-03-05	34.1	34.79	33.77	34.41	0%	22,450	77,113,403
2025-03-04	33.03	34.46	33.03	34.41	+3.36%	26,099	89,183,255
2025-03-03	32.43	34.51	32.43	33.29	+2.49%	23,342	78,384,066
2025-02-28	34.29	34.31	32.36	32.48	-3.99%	21,143	70,503,343
2025-02-27	34.1	34.26	33.08	33.83	+0.18%	15,663	52,786,144
2025-02-26	33.84	34.15	33.55	33.77	-0.09%	13,128	44,327,236
2025-02-25	33.57	34.27	33.57	33.8	-0.47%	13,357	45,306,402
2025-02-24	33.79	34.07	33.57	33.96	-0.21%	13,705	46,402,511
2025-02-21	34.21	34.53	33.5	34.03	+0.44%	18,206	61,551,349
2025-02-20	32.98	34.17	32.95	33.88	+3.07%	23,693	79,862,571
2025-02-19	32	33.01	31.84	32.87	+3.23%	15,643	50,975,663
2025-02-18	32.89	33.15	31.71	31.84	-3.6%	13,979	45,262,916
2025-02-17	32.98	33.1	32.54	33.03	+0.95%	11,714	38,553,011
2025-02-14	32.6	32.88	32.38	32.72	-0.24%	11,661	38,041,089
2025-02-13	33.43	33.51	32.69	32.8	-1.91%	14,053	46,349,397
2025-02-12	33.19	33.6	33.13	33.44	+0.39%	11,352	37,834,288
2025-02-11	33.74	33.76	33.04	33.31	-0.74%	11,203	37,257,641
2025-02-10	33.22	33.67	33.1	33.56	+1.39%	11,207	37,517,554
2025-02-07	32.84	33.47	32.65	33.1	+0.79%	15,470	51,285,400
2025-02-06	31.9	32.86	31.71	32.84	+2.95%	11,812	38,392,727
2025-02-05	32.07	32.2	31.66	31.9	+0.63%	8,395	26,744,442
2025-01-27	32.58	32.84	31.6	31.7	-2.82%	11,156	35,949,973
2025-01-24	32.4	32.75	32.23	32.62	+0.46%	8,027	26,166,339
2025-01-23	32.76	33.17	32.42	32.47	+0.22%	13,017	42,710,495
2025-01-22	32.75	32.75	32.25	32.4	-1.13%	7,673	24,904,063
2025-01-21	33.04	33.1	32.3	32.77	+0.06%	10,070	32,792,579
2025-01-20	32.8	33	32.59	32.75	+0.49%	8,686	28,487,561
2025-01-17	32.5	32.85	32.23	32.59	+0.06%	8,453	27,544,042
2025-01-16	33	33	32.17	32.57	+0.25%	11,848	38,627,255
2025-01-15	32.94	33.1	32.41	32.49	-1.43%	10,702	34,953,027
2025-01-14	32.08	33	32.02	32.96	+3%	15,963	52,078,121
2025-01-13	31.17	32.13	30.68	32	+1.65%	13,009	40,971,260
2025-01-10	32.27	32.7	31.48	31.48	-2.14%	13,015	41,893,091
2025-01-09	31.7	32.99	31.48	32.17	+0.72%	13,461	43,519,525
2025-01-08	32.04	32.2	30.8	31.94	-0.31%	14,904	47,187,155
2025-01-07	31.44	32.15	31.21	32.04	+1.94%	11,437	36,258,755
2025-01-06	31.7	31.81	30.67	31.43	+0.61%	13,705	43,003,955
2025-01-03	32.6	33.02	31.14	31.24	-3.94%	19,032	60,966,970
2025-01-02	33.98	33.98	32.17	32.52	-3.87%	17,138	56,577,643
2024-12-31	35.44	35.44	33.7	33.83	-3.32%	18,786	64,531,008
2024-12-30	35.48	35.73	34.61	34.99	-2.07%	13,730	48,189,414
2024-12-27	35.86	36.43	35.53	35.73	+0.68%	18,751	67,539,810
2024-12-26	34.94	35.68	34.88	35.49	+1.57%	12,515	44,349,027
2024-12-25	35.9	36.07	34.76	34.94	-2.94%	17,125	60,314,614
2024-12-24	35.75	37	35.38	36	+0.42%	19,176	69,003,585
2024-12-23	37.05	37.45	35.75	35.85	-3.24%	28,543	103,508,079
2024-12-20	36.38	37.4	36.03	37.05	+2.49%	23,884	88,192,598
2024-12-19	36.01	36.61	35.43	36.15	-1.87%	25,324	91,045,728
2024-12-18	35.9	37.46	35.5	36.84	+3.25%	29,940	109,856,600
2024-12-17	36.65	37.88	35.66	35.68	-2.65%	27,047	99,147,410
2024-12-16	36.66	37.24	36.3	36.65	-0.03%	13,090	47,933,271
2024-12-13	37.81	38.07	36.66	36.66	-3.78%	24,674	91,523,297
2024-12-12	37.89	38.78	37.48	38.1	0%	27,488	104,862,749
2024-12-11	37.2	39.19	37.2	38.1	+1.71%	24,468	93,178,896
2024-12-10	38	38.29	37.26	37.46	+1.16%	22,398	84,531,193
2024-12-09	37.59	37.59	36.5	37.03	-1.52%	19,032	70,525,987
2024-12-06	38	38.16	37.05	37.6	+0.19%	17,086	64,221,122
2024-12-05	37.19	37.77	36.92	37.53	+0.83%	16,564	61,876,384
2024-12-04	37.83	38.27	36.98	37.22	-2.62%	21,234	79,966,032
2024-12-03	36.99	38.79	36.48	38.22	+3.27%	40,886	154,915,502
2024-12-02	36.79	37.45	36.78	37.01	+0.79%	16,663	61,657,984
2024-11-29	36	36.99	35.78	36.72	+1.49%	16,161	58,911,487
2024-11-28	36.22	36.8	35.94	36.18	+0.14%	17,616	63,960,807
2024-11-27	35	36.13	34.22	36.13	+2.93%	23,749	83,780,156
2024-11-26	35.78	35.88	34.99	35.1	-0.48%	16,219	57,453,497
2024-11-25	35.86	35.98	34.6	35.27	-1.65%	25,199	88,220,675
2024-11-22	36.39	37.96	35.58	35.86	-1.46%	40,574	149,834,232
2024-11-21	36.3	36.79	35.77	36.39	-0.33%	18,076	65,653,372
2024-11-20	36.28	36.71	36.19	36.51	+0.16%	18,071	65,923,936
2024-11-19	35.66	36.56	35.49	36.45	+2.24%	17,842	64,365,855
2024-11-18	36.88	37.18	35.08	35.65	-3.1%	26,741	96,086,113
2024-11-15	38.11	38.48	36.72	36.79	-4.12%	30,185	113,746,308
2024-11-14	40.01	40.1	38.22	38.37	-4.17%	29,112	113,741,015
2024-11-13	39.15	40.32	38.9	40.04	+1.62%	35,782	142,295,495
2024-11-12	40.43	41	39	39.4	-1.55%	46,940	187,370,546
2024-11-11	40.15	40.15	39.06	40.02	+2.91%	40,099	159,091,129
2024-11-08	39.9	40.49	38.86	38.89	+1.01%	52,184	206,293,142
2024-11-07	37.9	38.5	36.81	38.5	+0.73%	34,245	129,914,701
2024-11-06	38.96	39.5	37.95	38.22	-0.96%	39,480	152,575,618
2024-11-05	36.93	38.83	36.8	38.59	+4.49%	35,128	133,892,311
2024-11-04	36.42	37	35.87	36.93	+1.85%	27,742	101,568,229
2024-11-01	38.77	39.9	36.2	36.26	-7.33%	61,413	230,681,427
2024-10-31	39.19	39.73	38.38	39.13	-0.1%	35,378	138,405,584
2024-10-30	39.9	40.3	38.68	39.17	-1.83%	35,447	139,382,105
2024-10-29	41	41.48	39.65	39.9	-2.56%	49,196	197,942,353
2024-10-28	38	40.99	37.5	40.95	+9.76%	88,458	351,256,657
2024-10-25	36.96	37.85	36.8	37.31	+0.38%	37,457	139,585,176
2024-10-24	38	38.5	36.95	37.17	-6.14%	57,553	215,186,252
2024-10-23	38.38	40.88	38.2	39.6	+3.72%	69,927	278,110,443
2024-10-22	39.44	39.44	38	38.18	-4.55%	55,008	212,948,370
2024-10-21	38.48	40.08	38.1	40	+4.93%	68,364	269,416,314
2024-10-18	37.5	39.28	36.46	38.12	+2.86%	57,798	218,858,106
2024-10-17	36.6	38.28	36.6	37.06	+1.26%	44,259	165,831,244
2024-10-16	36.36	37.56	36.1	36.6	-2.06%	40,033	147,173,706
2024-10-15	36.4	38.55	36.02	37.37	+1.19%	68,342	257,272,688
2024-10-14	35.9	37.49	35.7	36.93	+4.06%	57,235	209,738,233
2024-10-11	36.72	37.61	35.07	35.49	-8.58%	61,325	219,586,144
2024-10-10	35.31	41	35.31	38.82	+11.62%	101,957	389,259,004
2024-10-09	38.08	38.6	34.78	34.78	-13.89%	77,857	288,109,127
2024-10-08	42.3	42.3	37.17	40.39	+14.58%	98,331	390,355,014

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

STщЗСщ╕┐ 000669

近期数据

ф╕Цч║кчСЮх░Ф 300150

2024年至今

цЩицЫжшИкчй║ 300581

2022-2023两年

щХ┐чЩ╜х▒▒ 603099

2024年一季度

цЩ║цШОш╛╛ 688636

近半年

хдйц╡╖щШ▓хКб 300008

近期数据

чзЛчФ░х╛о 300939

2023年全年

чжПчСЮшВбф╗╜ 300049

近三个月

щУ╢чжзчзСцКА 300221

近期数据

ц╡╖цнгшНпф╕Ъ 600267

近期数据

热门概念板块

хМЧф║мхРЫцнг (300223)

хНОшГЬхдйцИР (600410)

хИйф║Ъх╛╖ (300296)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

新能源汽车

хоПхПСшВбф╗╜ (600885)

х╣┐хТМщАЪ (300638)

шИкхоЗх╛о (300053)

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