ф╕нхЫ╜шИ╣шИ╢(600150)2024.10.04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

31.7

-1.25% -0.4

31.91

开盘价

32.27

最高价

31.54

最低价

336,587

成交量

数据更新至: 2025-03-25

技术指标

31.83

MA5 (5日均线)

31.69

MA10 (10日均线)

31.30

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	31.91	32.27	31.54	31.7	-1.25%	336,587	1,070,400,742
2025-03-24	32.64	32.64	31.7	32.1	-1.02%	728,787	2,330,290,309
2025-03-21	31.46	32.77	31.41	32.43	+2.69%	1,254,887	4,065,144,315
2025-03-20	31.4	31.85	31.28	31.58	+0.7%	469,553	1,483,947,335
2025-03-19	31.51	31.59	31.32	31.36	-0.85%	302,414	950,149,738
2025-03-18	31.83	31.96	31.5	31.63	-0.94%	494,440	1,564,537,525
2025-03-17	32	32.77	31.88	31.93	+0.47%	833,835	2,690,078,624
2025-03-14	31.6	31.95	31.26	31.78	+0.89%	726,537	2,298,994,659
2025-03-13	30.9	31.9	30.57	31.5	+1.91%	580,555	1,805,634,879
2025-03-12	31.31	31.35	30.88	30.91	-1.25%	407,185	1,262,509,283
2025-03-11	30.95	31.36	30.8	31.3	+0.26%	376,482	1,170,839,143
2025-03-10	31.07	31.5	31	31.22	+0.48%	475,147	1,485,002,151
2025-03-07	30.4	31.6	30.26	31.07	+1.67%	768,327	2,384,759,167
2025-03-06	30.4	30.67	30.1	30.56	+0.53%	489,914	1,493,540,314
2025-03-05	30.79	30.9	30.3	30.4	-1.75%	501,871	1,529,493,505
2025-03-04	30.68	31.2	30.47	30.94	+1.58%	558,472	1,720,727,852
2025-03-03	30.82	30.97	30.38	30.46	-1.3%	494,519	1,514,420,109
2025-02-28	31.2	31.71	30.81	30.86	-1.12%	604,393	1,885,886,733
2025-02-27	31.04	31.33	30.94	31.21	+0.61%	446,423	1,389,821,405
2025-02-26	31.07	31.15	30.8	31.02	-0.26%	473,570	1,465,337,076
2025-02-25	31.38	31.45	31.05	31.1	-1.52%	391,988	1,223,888,011
2025-02-24	31.49	32.19	31.14	31.58	-0.6%	497,237	1,568,942,581
2025-02-21	31.55	31.97	31.36	31.77	+0.6%	520,778	1,649,781,013
2025-02-20	32.59	32.59	31.42	31.58	-2.89%	785,524	2,490,702,272
2025-02-19	32.35	33.26	32.1	32.52	+0.99%	500,653	1,630,499,204
2025-02-18	33.3	33.31	32.03	32.2	-3.1%	554,508	1,807,535,253
2025-02-17	33.47	33.84	33.1	33.23	-0.69%	431,457	1,437,797,341
2025-02-14	33.28	33.84	33.21	33.46	+0.57%	330,005	1,104,361,424
2025-02-13	33.24	33.79	33.19	33.27	-0.12%	361,488	1,211,113,832
2025-02-12	33.05	33.55	33.03	33.31	+0.33%	256,770	854,284,672
2025-02-11	33.53	33.53	33.06	33.2	-1.16%	297,311	987,297,195
2025-02-10	33.67	33.77	33.5	33.59	-0.44%	305,856	1,027,415,627
2025-02-07	33.85	34.07	33.51	33.74	-0.32%	389,455	1,315,154,165
2025-02-06	33.51	33.93	33.22	33.85	+0.92%	282,108	950,246,743
2025-02-05	33.73	33.75	33.11	33.54	-0.12%	286,287	954,843,242
2025-01-27	33.89	34.46	33.54	33.58	-0.59%	331,243	1,122,256,500
2025-01-24	33	34.08	32.91	33.78	+2.15%	574,262	1,936,336,731
2025-01-23	33.05	33.51	32.96	33.07	+0.64%	345,352	1,147,513,295
2025-01-22	32.97	33	32.36	32.86	+0.06%	299,955	979,827,566
2025-01-21	33.25	33.25	32.62	32.84	-0.48%	239,124	784,269,074
2025-01-20	32.7	33.44	32.7	33	+0.98%	397,853	1,317,778,253
2025-01-17	32.52	33.14	32.51	32.68	-0.43%	295,189	965,467,234
2025-01-16	32.2	32.99	31.95	32.82	+2.18%	558,889	1,815,515,234
2025-01-15	32.99	32.99	32.02	32.12	-2.81%	428,279	1,386,580,540
2025-01-14	32.1	33.12	31.91	33.05	+2.77%	433,173	1,418,305,662
2025-01-13	31.92	32.36	31.8	32.16	-1.05%	319,615	1,024,659,621
2025-01-10	33.17	33.39	32.5	32.5	-2.78%	372,314	1,224,320,456
2025-01-09	34.01	34.01	33.41	33.43	-1.73%	331,457	1,112,533,768
2025-01-08	34	34.29	33.35	34.02	+1.86%	488,971	1,657,011,694
2025-01-07	33.11	33.44	32.81	33.4	+0.97%	296,229	982,261,772
2025-01-06	33.58	34.05	32.77	33.08	-1.93%	433,309	1,442,474,018
2025-01-03	34.48	34.57	33.58	33.73	-2.43%	450,413	1,534,505,131
2025-01-02	35.89	36.06	34.28	34.57	-3.87%	609,966	2,135,187,507
2024-12-31	36.31	36.85	35.82	35.96	-1.32%	485,962	1,765,248,232
2024-12-30	36.65	36.94	36.26	36.44	0%	408,037	1,490,592,115
2024-12-27	35.7	36.77	35.69	36.44	+1.79%	692,748	2,523,976,739
2024-12-26	35.88	36.05	35.7	35.8	-0.42%	269,354	965,588,713
2024-12-25	36.25	36.4	35.77	35.95	-0.47%	347,347	1,251,784,610
2024-12-24	36.08	36.24	35.81	36.12	-0.17%	330,315	1,189,597,227
2024-12-23	35.65	36.52	35.3	36.18	+1.43%	530,492	1,911,048,989
2024-12-20	36.13	36.21	35.67	35.67	-1.6%	414,097	1,483,178,897
2024-12-19	35.61	36.6	35.5	36.25	+0.5%	512,193	1,852,715,304
2024-12-18	36.19	37.05	35.87	36.07	+0.56%	863,039	3,150,447,964
2024-12-17	34.79	36.5	34.7	35.87	+3.1%	1,009,162	3,626,629,673
2024-12-16	34.6	35	34.08	34.79	+0.26%	430,086	1,484,080,438
2024-12-13	35.47	35.48	34.69	34.7	-2.61%	505,325	1,769,225,585
2024-12-12	35.46	35.79	35.23	35.63	+0.42%	352,377	1,253,612,625
2024-12-11	35.45	35.57	35.28	35.48	-0.37%	258,879	917,571,103
2024-12-10	36.4	36.49	35.58	35.61	+0.03%	490,530	1,761,003,816
2024-12-09	35.46	35.76	35.13	35.6	+0.14%	363,620	1,289,382,688
2024-12-06	35.33	35.75	35.26	35.55	+0.08%	340,905	1,211,846,651
2024-12-05	35.8	35.8	35.35	35.52	-0.84%	289,849	1,029,078,056
2024-12-04	35.9	36.16	35.4	35.82	-0.17%	328,686	1,176,257,147
2024-12-03	36.25	36.25	35.6	35.88	-0.99%	343,099	1,230,178,400
2024-12-02	35.31	36.5	35.23	36.24	+2.6%	578,520	2,078,341,678
2024-11-29	35.12	35.47	34.96	35.32	+0.14%	382,171	1,345,704,345
2024-11-28	35.87	35.87	35.21	35.27	-1.7%	324,824	1,149,870,634
2024-11-27	35.3	35.94	34.93	35.88	+1.9%	398,294	1,416,193,811
2024-11-26	35.2	35.48	34.95	35.21	+0.28%	251,458	885,804,238
2024-11-25	35.16	35.78	34.81	35.11	-0.17%	364,783	1,283,538,014
2024-11-22	36.35	36.36	35.08	35.17	-3.19%	455,521	1,624,954,134
2024-11-21	36.24	36.58	36.09	36.33	+0.22%	305,508	1,108,358,553
2024-11-20	36.26	36.31	35.8	36.25	-0.03%	371,547	1,339,331,751
2024-11-19	36.72	37.03	35.52	36.26	-1.23%	600,985	2,164,721,647
2024-11-18	36.95	37.55	36.28	36.71	-0.49%	530,825	1,957,389,072
2024-11-15	37.6	38.21	36.89	36.89	-2.2%	606,109	2,261,232,355
2024-11-14	38.3	39.03	37.62	37.72	-2.78%	785,946	3,006,577,902
2024-11-13	36.55	38.85	36.51	38.8	+5.64%	1,493,482	5,716,871,662
2024-11-12	37.6	37.79	36.57	36.73	-2.44%	706,070	2,619,844,147
2024-11-11	37.62	37.98	37	37.65	+0.37%	702,693	2,627,575,229
2024-11-08	38.36	38.43	37.45	37.51	-1.52%	778,021	2,942,933,599
2024-11-07	37.26	38.09	37.15	38.09	+1.2%	606,556	2,286,183,001
2024-11-06	38	38.25	37.4	37.64	-0.84%	684,959	2,590,246,551
2024-11-05	36.8	38.18	36.56	37.96	+2.93%	882,153	3,308,345,986
2024-11-04	36.75	37.2	36.54	36.88	+0.08%	507,359	1,868,421,567
2024-11-01	36.5	37.91	36.36	36.85	+0.27%	688,788	2,556,066,503
2024-10-31	38.06	38.1	35.94	36.75	-4.92%	1,326,855	4,873,570,132
2024-10-30	38.05	38.73	37.91	38.65	+0.86%	557,781	2,136,245,938
2024-10-29	38.8	39.2	38.27	38.32	-1.01%	534,560	2,068,321,255
2024-10-28	38.27	38.97	37.8	38.71	+1.28%	567,569	2,188,141,986
2024-10-25	38.16	38.88	38.12	38.22	+0.08%	537,591	2,061,575,492
2024-10-24	39.24	39.24	38.13	38.19	-2.7%	607,135	2,332,456,812
2024-10-23	39.02	39.75	38.82	39.25	+0.62%	809,798	3,181,186,632
2024-10-22	39.08	39.28	38.43	39.01	-0.15%	554,421	2,153,299,353
2024-10-21	39.68	39.75	38.95	39.07	-0.2%	775,072	3,044,315,905
2024-10-18	38.15	39.63	37.72	39.15	+2.01%	842,641	3,257,201,048
2024-10-17	39.52	39.64	38.38	38.38	-2.64%	763,062	2,959,660,859
2024-10-16	38.9	40.26	38.72	39.42	-0.03%	591,612	2,340,809,468
2024-10-15	40.28	40.39	39.31	39.43	-3.07%	644,515	2,566,541,434
2024-10-14	40.69	41.58	40.03	40.68	+0.49%	854,284	3,469,545,460
2024-10-11	42.43	42.58	39.8	40.48	-3.92%	867,959	3,548,674,152
2024-10-10	40.6	44.1	40.42	42.13	+4.93%	1,283,155	5,429,076,589
2024-10-09	42.5	43.16	40.07	40.15	-7.27%	1,029,998	4,285,585,753
2024-10-08	45.95	45.95	41.5	43.3	+3.66%	1,512,021	6,625,096,629

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

STхиБх╕Э 603023

近半年

ф╕нщЭТцЧЕ 600138

近期数据

шИкхПСхКихКЫ 600893

2022-2023两年

щЫ╖цЫ╝хЕЙчФ╡ 300162

2023年全年

цАЭчЙ╣хеЗ 300608

近三个月

хУИшНпшВбф╗╜ 600664

2024年一季度

чИ▒чОЫчзСцКА 603529

2022-2023两年

ф╗КхдйхЫ╜щЩЕ 300532

2024年一季度

ф╕нхдйчзСцКА 600522

近半年

щАЪчнЦхМ╗чЦЧ 600763

近期数据

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

щЗСхНбцЩ║шГ╜ (300349)

ц╡╖щЗПцХ░цНо (603138)

新能源汽车

щЧ╗ц│░чзСцКА (600745)

цнгц│░чФ╡хЩи (601877)

2024年一季度

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