х░ЪхУБхоЕщЕН(300616)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

12.77

-0.62% -0.08

12.83

开盘价

12.83

最高价

12.57

最低价

20,264

成交量

数据更新至: 2025-03-25

技术指标

13.20

MA5 (5日均线)

13.38

MA10 (10日均线)

13.37

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	12.83	12.83	12.57	12.77	-0.62%	20,264	25,732,561
2025-03-24	13.31	13.31	12.55	12.85	-2.95%	55,152	70,957,062
2025-03-21	13.51	13.55	13.1	13.24	-2.36%	38,004	50,576,192
2025-03-20	13.65	13.72	13.49	13.56	-0.29%	28,886	39,260,121
2025-03-19	13.73	13.8	13.55	13.6	-0.66%	33,810	46,065,340
2025-03-18	13.85	13.89	13.59	13.69	-1.16%	38,912	53,236,542
2025-03-17	14.07	14.16	13.58	13.85	-1.28%	81,449	112,223,239
2025-03-14	13.06	14.28	12.98	14.03	+7.67%	127,064	175,412,915
2025-03-13	13.16	13.18	12.87	13.03	-0.99%	34,130	44,383,324
2025-03-12	13.43	13.45	13.13	13.16	-1.57%	36,329	48,112,425
2025-03-11	13.31	13.4	13.22	13.37	-0.89%	31,956	42,510,944
2025-03-10	13.46	13.74	13.36	13.49	+0.3%	36,142	48,861,338
2025-03-07	13.77	13.92	13.36	13.45	-2.04%	52,512	70,929,064
2025-03-06	13.27	13.88	13.15	13.73	+5.05%	77,029	104,392,893
2025-03-05	13.2	13.24	12.89	13.07	-1.13%	34,752	45,160,774
2025-03-04	13.15	13.44	13.07	13.22	-0.15%	39,936	52,822,407
2025-03-03	13.05	13.49	12.96	13.24	+1.92%	59,891	79,657,312
2025-02-28	13.53	13.65	12.92	12.99	-4.27%	52,767	69,797,194
2025-02-27	13.52	13.66	13.26	13.57	+0.37%	40,145	54,128,614
2025-02-26	13.35	13.57	13.35	13.52	+1.88%	45,273	60,937,889
2025-02-25	13.28	13.45	13.2	13.27	-1.56%	48,188	64,187,708
2025-02-24	13.55	13.92	13.34	13.48	-1.25%	66,559	90,463,897
2025-02-21	13.53	13.85	13.4	13.65	+0.52%	61,510	83,732,805
2025-02-20	13.58	13.75	13.37	13.58	0%	54,989	74,480,639
2025-02-19	13.5	13.68	13.26	13.58	+0.74%	66,728	90,035,569
2025-02-18	14.37	14.43	13.4	13.48	-5.54%	97,649	135,241,148
2025-02-17	14.47	15.38	14.11	14.27	+4.93%	221,976	326,756,095
2025-02-14	12.95	13.7	12.77	13.6	+5.59%	111,801	148,769,158
2025-02-13	12.94	13.21	12.81	12.88	-0.46%	58,688	76,296,742
2025-02-12	13.28	13.28	12.71	12.94	-1.82%	79,309	101,964,848
2025-02-11	13.17	13.77	13.03	13.18	+0.61%	130,459	175,170,451
2025-02-10	12.26	13.18	12.24	13.1	+6.76%	94,879	120,914,741
2025-02-07	12.08	12.4	12.03	12.27	+1.57%	50,870	62,425,455
2025-02-06	11.97	12.1	11.74	12.08	+0.92%	36,316	43,374,801
2025-02-05	11.94	12.06	11.8	11.97	+1.96%	30,947	36,856,249
2025-01-27	12.1	12.32	11.71	11.74	-3.06%	55,198	66,384,736
2025-01-24	11.65	12.35	11.6	12.11	+3.77%	64,078	76,655,435
2025-01-23	11.71	11.93	11.66	11.67	+0.95%	41,642	49,215,081
2025-01-22	11.71	11.71	11.46	11.56	-2.2%	34,187	39,502,154
2025-01-21	11.94	12.06	11.76	11.82	-0.67%	32,624	38,696,902
2025-01-20	11.81	11.98	11.69	11.9	+0.85%	34,700	41,228,385
2025-01-17	11.87	11.94	11.65	11.8	-0.42%	40,704	48,038,236
2025-01-16	11.81	12.08	11.78	11.85	+0.68%	42,291	50,391,833
2025-01-15	12.09	12.09	11.61	11.77	+0.6%	49,899	58,662,643
2025-01-14	11.22	11.72	11.2	11.7	+4.65%	46,178	53,038,847
2025-01-13	10.9	11.18	10.72	11.18	+1.45%	35,026	38,538,293
2025-01-10	11.63	11.64	11.02	11.02	-4.92%	44,960	50,886,716
2025-01-09	11.56	11.72	11.48	11.59	0%	34,076	39,601,880
2025-01-08	11.63	11.72	11.25	11.59	-0.86%	40,986	47,246,508
2025-01-07	11.45	11.69	11.36	11.69	+2.19%	36,717	42,441,241
2025-01-06	11.68	11.75	11.17	11.44	-2.14%	49,798	57,137,915
2025-01-03	12.1	12.5	11.66	11.69	-3.15%	72,939	87,282,274
2025-01-02	12.31	12.64	11.95	12.07	-1.47%	48,176	59,346,619
2024-12-31	12.69	12.84	12.23	12.25	-3.24%	48,454	60,623,893
2024-12-30	12.97	12.98	12.6	12.66	-2.62%	47,159	59,906,236
2024-12-27	12.98	13.18	12.92	13	0%	45,063	58,944,291
2024-12-26	13.02	13.24	12.95	13	-0.38%	38,183	49,969,330
2024-12-25	13.31	13.38	12.81	13.05	-2.1%	55,467	72,244,189
2024-12-24	13.34	13.43	13.05	13.33	+0.15%	49,611	65,804,451
2024-12-23	13.97	14.05	13.21	13.31	-5.47%	73,785	99,845,215
2024-12-20	13.95	14.3	13.86	14.08	+0.57%	53,901	76,259,808
2024-12-19	14.01	14.17	13.73	14	-1.2%	66,303	92,245,262
2024-12-18	14.43	14.5	13.95	14.17	-1.8%	74,609	105,957,847
2024-12-17	15.43	15.51	14.32	14.43	-6.96%	108,415	159,884,234
2024-12-16	15.7	16.09	15.36	15.51	-1.34%	125,626	196,924,083
2024-12-13	15.8	16	15.49	15.72	-2.96%	161,575	253,163,281
2024-12-12	15.14	16.49	15	16.2	+7.28%	227,076	360,030,186
2024-12-11	14.6	15.2	14.5	15.1	+3.5%	118,140	176,723,085
2024-12-10	15.05	15.45	14.58	14.59	+1.18%	152,190	229,917,900
2024-12-09	14.54	14.64	14.22	14.42	-0.83%	52,478	75,630,628
2024-12-06	14.47	14.67	14.28	14.54	+0.83%	61,542	89,274,835
2024-12-05	14.32	14.55	14.32	14.42	-0.35%	61,414	88,580,918
2024-12-04	14.88	14.9	14.3	14.47	-3.21%	84,451	123,009,029
2024-12-03	15.28	15.45	14.66	14.95	-2.61%	127,568	191,020,519
2024-12-02	14.77	15.55	14.59	15.35	+3.51%	137,574	207,314,034
2024-11-29	14.56	15.12	14.5	14.83	+1.37%	130,934	195,116,891
2024-11-28	14.55	14.85	14.44	14.63	+1.53%	139,726	204,807,171
2024-11-27	13.68	14.44	13.31	14.41	+4.8%	132,351	185,547,526
2024-11-26	13.78	14.04	13.7	13.75	-0.58%	82,300	113,918,170
2024-11-25	13.21	14.08	13.06	13.83	+4.06%	100,861	136,816,195
2024-11-22	13.9	14.23	13.2	13.29	-3.42%	108,309	150,235,254
2024-11-21	13.82	13.97	13.55	13.76	-0.94%	63,876	88,015,261
2024-11-20	13.66	13.9	13.53	13.89	+1.09%	76,282	104,909,369
2024-11-19	13.32	13.75	13.1	13.74	+0.81%	95,918	128,315,368
2024-11-18	13.47	14.24	13.1	13.63	+2.56%	124,381	170,023,870
2024-11-15	13.58	13.83	13.29	13.29	-2.99%	70,898	96,237,949
2024-11-14	14.3	14.6	13.6	13.7	-1.93%	89,095	125,216,908
2024-11-13	14.12	14.28	13.72	13.97	-1.9%	91,245	127,177,670
2024-11-12	14.2	14.73	14.09	14.24	-0.35%	116,564	167,939,520
2024-11-11	14.11	14.3	13.84	14.29	+1.2%	92,076	129,419,184
2024-11-08	14.58	14.61	13.98	14.12	-0.21%	138,218	197,136,452
2024-11-07	13.75	14.16	13.55	14.15	+2.91%	133,750	187,122,721
2024-11-06	13.22	14.17	12.99	13.75	+4.01%	137,923	187,121,714
2024-11-05	12.87	13.29	12.87	13.22	+2.24%	61,483	80,821,473
2024-11-04	12.78	12.95	12.68	12.93	+1.25%	50,795	65,099,969
2024-11-01	13.05	13.25	12.69	12.77	-2.74%	74,341	96,065,774
2024-10-31	13.1	13.45	12.96	13.13	+0.61%	77,434	102,090,338
2024-10-30	13.21	13.56	12.86	13.05	-2.54%	80,743	106,084,498
2024-10-29	14.2	14.33	13.37	13.39	-4.9%	92,207	126,350,565
2024-10-28	13.55	14.1	13.54	14.08	+3.99%	116,985	162,764,720
2024-10-25	13.23	13.63	13.2	13.54	+2.73%	79,544	107,344,402
2024-10-24	13.22	13.38	13.14	13.18	-1.2%	59,862	79,195,229
2024-10-23	13.47	13.77	13.27	13.34	-0.82%	93,958	126,805,402
2024-10-22	13.3	13.65	13.3	13.45	+0.45%	80,316	108,331,766
2024-10-21	13.2	13.57	13.09	13.39	+1.13%	105,319	140,474,501
2024-10-18	12.9	13.47	12.67	13.24	+2%	123,912	161,254,409
2024-10-17	13.66	14.06	12.91	12.98	-4.42%	145,940	195,680,256
2024-10-16	13.07	13.85	13.06	13.58	+3.19%	114,158	154,837,595
2024-10-15	13.43	13.56	13	13.16	-2.37%	90,105	120,243,807
2024-10-14	13.22	13.59	12.96	13.48	+3.37%	86,033	114,536,434
2024-10-11	13.65	13.65	12.81	13.04	-4.82%	100,605	133,456,542
2024-10-10	13.45	14.15	13.3	13.7	+1.71%	134,300	184,019,037
2024-10-09	15.01	15.3	13.47	13.47	-20.01%	231,641	332,482,929
2024-10-08	18.82	19.23	15.32	16.84	+2.06%	378,956	659,987,461

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

щАЪшгХщЗНх╖е 300185

2023年全年

ц╡ЩхХЖф╕нцЛУ 000906

2024年至今

ч║│чЭ┐щЫ╖ш╛╛ 688522

2024年至今

щЩЖхо╢хШ┤ 600663

2022-2023两年

чЙ╣хПШчФ╡х╖е 600089

近半年

х╖ехХЖщУ╢шбМ 601398

2024年至今

STцЦЗцКХ 600715

2023年全年

хдйщгОшпБхИ╕ 601162

近期数据

ф╕нхЫ╜хдЦш┐Р 601598

近三个月

х╣┐ф┐бшВбф╗╜ 603599

2024年至今

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度

щЗСхНбцЩ║шГ╜ (300349)

新能源汽车

ф║ищАЪхЕЙчФ╡ (600487)

ч╜Схо┐чзСцКА (300017)

ф╕Ьш╜пщЫЖхЫв (600718)

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