хоБц▓кщлШщАЯ(600377)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

14.25

-0.14% -0.02

14.29

开盘价

14.33

最高价

14.18

最低价

55,464

成交量

数据更新至: 2025-03-25

技术指标

14.26

MA5 (5日均线)

14.31

MA10 (10日均线)

14.66

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	14.29	14.33	14.18	14.25	-0.14%	55,464	79,068,174
2025-03-24	14.26	14.48	14.2	14.27	+0.07%	131,813	188,837,601
2025-03-21	14.21	14.32	14.15	14.26	+0.35%	92,990	132,305,243
2025-03-20	14.32	14.53	14.18	14.21	-0.77%	120,297	172,426,746
2025-03-19	14.12	14.37	14.09	14.32	+1.2%	114,195	162,876,483
2025-03-18	14.24	14.26	14.12	14.15	-0.42%	99,788	141,315,980
2025-03-17	14.43	14.51	14.16	14.21	-1.66%	157,606	224,593,337
2025-03-14	14.54	14.71	14.36	14.45	-0.55%	128,754	186,592,704
2025-03-13	14.35	14.67	14.35	14.53	+0.76%	131,736	191,558,912
2025-03-12	14.59	14.59	14.35	14.42	-0.62%	57,047	82,262,006
2025-03-11	14.52	14.62	14.44	14.51	+0.07%	60,824	88,308,183
2025-03-10	14.58	14.73	14.46	14.5	-1.36%	67,953	98,901,601
2025-03-07	15.08	15.08	14.67	14.7	-1.87%	64,990	96,214,484
2025-03-06	15.1	15.19	14.86	14.98	-1.71%	88,962	133,376,982
2025-03-05	15.58	15.58	15.2	15.24	-0.97%	51,511	78,942,680
2025-03-04	15.2	15.61	15.16	15.39	+0.59%	80,530	124,173,814
2025-03-03	15.2	15.36	14.85	15.3	+0.59%	109,766	165,944,200
2025-02-28	15.39	15.46	15.14	15.21	-1.11%	73,142	111,478,661
2025-02-27	14.92	15.45	14.86	15.38	+3.01%	93,493	142,969,206
2025-02-26	14.75	15.1	14.55	14.93	+1.29%	82,705	123,577,113
2025-02-25	14.59	14.88	14.51	14.74	+0.75%	75,775	111,750,793
2025-02-24	14.42	14.66	14.34	14.63	+1.04%	72,471	105,467,615
2025-02-21	14.52	14.58	14.25	14.48	-0.41%	71,502	102,882,186
2025-02-20	14.71	14.77	14.48	14.54	-1.42%	65,659	95,716,301
2025-02-19	14.71	14.8	14.49	14.75	-0.14%	77,498	113,636,709
2025-02-18	14.5	14.9	14.45	14.77	+0.96%	99,131	146,547,275
2025-02-17	14.21	14.68	14.09	14.63	+2.38%	126,727	182,943,320
2025-02-14	14.08	14.3	13.96	14.29	+1.2%	95,390	135,033,581
2025-02-13	14.13	14.22	14.02	14.12	-0.07%	51,941	73,476,845
2025-02-12	14.15	14.18	13.98	14.13	-0.28%	59,890	84,225,762
2025-02-11	14.08	14.35	14.08	14.17	+0.71%	78,591	111,776,500
2025-02-10	14.25	14.27	14.05	14.07	-0.99%	71,535	100,886,460
2025-02-07	14.2	14.38	14.15	14.21	-0.35%	70,736	100,649,938
2025-02-06	14.29	14.51	14.16	14.26	-0.07%	76,125	108,954,034
2025-02-05	14.7	14.7	14.21	14.27	-2.86%	107,730	154,536,977
2025-01-27	14.57	14.85	14.51	14.69	+1.38%	70,398	103,619,510
2025-01-24	14.62	14.74	14.3	14.49	-0.69%	90,707	131,909,246
2025-01-23	14.48	14.66	14.39	14.59	+1.39%	79,629	115,828,718
2025-01-22	14.47	14.56	14.35	14.39	-0.28%	46,721	67,431,132
2025-01-21	14.88	14.88	14.41	14.43	-2.83%	101,033	147,122,836
2025-01-20	14.85	14.9	14.77	14.85	0%	65,572	97,375,431
2025-01-17	15.05	15.08	14.72	14.85	-1.72%	103,014	152,803,481
2025-01-16	15.23	15.24	14.83	15.11	-0.4%	75,522	113,510,638
2025-01-15	14.82	15.24	14.77	15.17	+2.15%	116,533	176,118,914
2025-01-14	14.83	14.98	14.73	14.85	+0.13%	92,627	137,383,764
2025-01-13	15.13	15.17	14.7	14.83	-1.98%	99,012	147,238,227
2025-01-10	15.23	15.27	14.95	15.13	-0.13%	75,515	114,240,454
2025-01-09	15.4	15.4	15.11	15.15	-1.75%	68,300	103,826,501
2025-01-08	15.05	15.55	15.05	15.42	+1.78%	104,046	160,164,293
2025-01-07	15.2	15.32	15.01	15.15	-0.33%	76,411	115,690,454
2025-01-06	14.86	15.27	14.8	15.2	+1.67%	126,488	190,818,903
2025-01-03	15.42	15.45	14.87	14.95	-1.12%	111,885	168,054,770
2025-01-02	15.4	15.63	15.05	15.12	-1.24%	164,809	251,952,039
2024-12-31	15.11	15.48	15.06	15.31	+0.79%	124,667	191,136,815
2024-12-30	15	15.38	14.93	15.19	+0.93%	104,140	158,268,164
2024-12-27	14.52	15.08	14.52	15.05	+2.66%	130,783	194,384,377
2024-12-26	14.72	14.8	14.53	14.66	-0.81%	80,596	118,040,349
2024-12-25	14.75	14.94	14.66	14.78	+0.27%	84,015	124,099,282
2024-12-24	14.51	14.76	14.43	14.74	+0.89%	119,917	175,288,870
2024-12-23	14.59	14.83	14.53	14.61	+0.97%	136,210	200,055,674
2024-12-20	14.46	14.67	14.43	14.47	+0.07%	95,720	139,078,913
2024-12-19	14.55	14.74	14.34	14.46	-1.09%	123,285	178,662,622
2024-12-18	14.93	14.93	14.59	14.62	-0.61%	145,685	214,310,039
2024-12-17	14.73	15.13	14.68	14.71	-0.07%	194,994	288,976,457
2024-12-16	14.24	14.89	14.22	14.72	+3.37%	359,697	528,612,004
2024-12-13	13.97	14.33	13.93	14.24	+1.57%	455,293	645,291,018
2024-12-12	13.96	14.12	13.9	14.02	+0.21%	214,697	300,545,445
2024-12-11	13.83	14.04	13.75	13.99	+0.72%	200,190	277,611,089
2024-12-10	14.17	14.26	13.78	13.89	-1.7%	271,510	376,989,930
2024-12-09	14.05	14.4	13.92	14.13	+0.64%	174,233	247,037,670
2024-12-06	14.06	14.37	13.99	14.04	-0.21%	149,683	212,030,926
2024-12-05	14.47	14.48	14.06	14.07	-2.16%	131,706	187,358,948
2024-12-04	13.93	14.41	13.87	14.38	+3.3%	184,256	262,124,927
2024-12-03	13.66	13.99	13.55	13.92	-0.57%	190,686	264,649,800
2024-12-02	14.38	14.48	13.29	14	-1.27%	318,690	437,523,518
2024-11-29	13.93	14.29	13.9	14.18	+1.65%	150,085	212,286,360
2024-11-28	13.72	14.03	13.58	13.95	+1.75%	145,602	202,361,507
2024-11-27	13.61	13.76	13.45	13.71	+0.81%	129,634	176,943,808
2024-11-26	13.39	13.7	13.33	13.6	+1.64%	103,563	140,799,023
2024-11-25	13.23	13.59	13.1	13.38	+1.29%	141,773	190,617,345
2024-11-22	13.29	13.5	13.15	13.21	-0.6%	107,384	143,394,679
2024-11-21	13.17	13.38	13.15	13.29	+0.53%	97,822	129,972,502
2024-11-20	13.2	13.28	13.04	13.22	+0.08%	81,897	107,731,988
2024-11-19	13.12	13.26	13.05	13.21	+0.46%	85,348	112,257,589
2024-11-18	13.33	13.44	13.07	13.15	-1.2%	137,161	182,356,966
2024-11-15	13.07	13.38	12.98	13.31	+1.84%	255,117	338,366,529
2024-11-14	12.78	13.14	12.72	13.07	+2.11%	199,546	259,773,765
2024-11-13	12.62	12.91	12.61	12.8	+1.03%	124,128	158,479,236
2024-11-12	12.7	12.96	12.61	12.67	-0.24%	186,538	238,192,675
2024-11-11	12.97	12.97	12.69	12.7	-2.08%	151,868	193,657,723
2024-11-08	13.04	13.15	12.9	12.97	-0.54%	130,599	169,755,477
2024-11-07	12.85	13.05	12.82	13.04	+1.4%	122,975	159,219,508
2024-11-06	13.08	13.13	12.85	12.86	-1.91%	125,516	162,534,254
2024-11-05	13.24	13.3	13.05	13.11	-1.21%	151,195	198,153,115
2024-11-04	12.92	13.28	12.85	13.27	+2.79%	188,002	246,921,934
2024-11-01	12.59	12.98	12.5	12.91	+2.54%	165,862	212,607,931
2024-10-31	12.81	12.87	12.56	12.59	-1.64%	109,448	138,501,311
2024-10-30	12.93	12.95	12.69	12.8	-1.08%	104,141	133,244,128
2024-10-29	13.06	13.12	12.91	12.94	-1.15%	85,465	110,985,545
2024-10-28	13.08	13.17	12.86	13.09	+0.15%	119,649	155,915,134
2024-10-25	13.06	13.13	12.82	13.07	+0.54%	127,143	164,929,146
2024-10-24	13.07	13.13	12.97	13	-0.46%	68,413	89,031,286
2024-10-23	13.06	13.17	13.02	13.06	+0.38%	117,798	154,451,024
2024-10-22	12.96	13.1	12.89	13.01	+0.46%	117,936	153,527,867
2024-10-21	13.01	13.1	12.84	12.95	-0.46%	176,963	228,992,902
2024-10-18	12.96	13.15	12.73	13.01	+0.39%	167,149	216,088,006
2024-10-17	13.13	13.3	12.92	12.96	-1.44%	119,741	156,365,552
2024-10-16	12.89	13.2	12.82	13.15	+1.94%	162,034	211,361,417
2024-10-15	13.03	13.18	12.84	12.9	-1%	146,882	190,765,937
2024-10-14	12.84	13.17	12.75	13.03	+1.88%	210,569	272,640,733
2024-10-11	13.04	13.12	12.7	12.79	-0.93%	236,262	304,207,505
2024-10-10	12.72	13.25	12.71	12.91	+1.73%	345,442	450,373,991
2024-10-09	13.64	13.64	12.66	12.69	-7.71%	300,683	393,149,927
2024-10-08	15.6	15.64	13.51	13.75	-3.64%	484,006	683,984,572

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

щХ┐шНгшВбф╗╜ 300195

近半年

ф╕нщУБчЙ╣ш┤з 001213

近期数据

ф║мцКХхПСх▒Х 600683

2024年一季度

хоПх╛очзСцКА 688711

近三个月

хоЭщТвхМЕшгЕ 601968

近期数据

х╜йшЩ╣щЫЖхЫв 003023

2023年全年

чжПчлЛцЧ║ 688678

2024年至今

хдйх╛очФ╡хнР 688511

2024年至今

ш╖пх╛╖чОпхвГ 688156

近三个月

хеечжПчОпф┐Э 688021

近半年

热门概念板块

STщ╣ПхНЪ (600804)

ф╕нх╛охЕмхП╕ (688012)

щАЪхиБшВбф╗╜ (600438)

ф╕ншИкщлШчзС (600862)

хРМшК▒щб║ (300033)

ф╕нчзСхИЫш╛╛ (300496)

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