хБех║╖хЕГ(600380)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

11.37

+0.98% +0.11

11.24

开盘价

11.4

最高价

11.2

最低价

75,384

成交量

数据更新至: 2025-03-25

技术指标

11.33

MA5 (5日均线)

11.37

MA10 (10日均线)

11.36

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	11.24	11.4	11.2	11.37	+0.98%	75,384	85,335,113
2025-03-24	11.17	11.33	11.17	11.26	+0.45%	113,053	127,159,424
2025-03-21	11.39	11.42	11.16	11.21	-1.23%	165,543	186,380,746
2025-03-20	11.47	11.48	11.34	11.35	-0.96%	111,590	127,047,114
2025-03-19	11.43	11.5	11.4	11.46	0%	102,290	117,096,606
2025-03-18	11.48	11.56	11.4	11.46	+0.26%	132,528	152,224,383
2025-03-17	11.5	11.53	11.43	11.43	-0.26%	136,471	156,541,705
2025-03-14	11.3	11.46	11.29	11.46	+1.33%	173,477	197,872,960
2025-03-13	11.33	11.36	11.23	11.31	-0.26%	133,176	150,189,379
2025-03-12	11.48	11.5	11.31	11.34	-1.05%	187,664	213,217,669
2025-03-11	11.37	11.53	11.32	11.46	+0.17%	163,938	187,622,175
2025-03-10	11.51	11.55	11.34	11.44	+1.6%	197,582	225,744,829
2025-03-07	11.33	11.34	11.22	11.26	-0.97%	142,147	160,390,734
2025-03-06	11.27	11.38	11.22	11.37	+1.07%	162,240	183,500,978
2025-03-05	11.41	11.41	11.21	11.25	-1.14%	126,695	142,743,347
2025-03-04	11.33	11.43	11.29	11.38	+0.18%	118,750	135,223,979
2025-03-03	11.24	11.42	11.24	11.36	+1.07%	152,221	172,944,899
2025-02-28	11.37	11.5	11.2	11.24	-1.4%	203,208	230,275,768
2025-02-27	11.41	11.42	11.28	11.4	0%	197,780	224,626,061
2025-02-26	11.36	11.45	11.34	11.4	0%	175,379	199,694,783
2025-02-25	11.42	11.49	11.31	11.4	-0.87%	206,431	235,495,035
2025-02-24	11.53	11.67	11.45	11.5	-0.78%	275,790	318,615,261
2025-02-21	11.68	11.77	11.42	11.59	0%	380,199	438,637,293
2025-02-20	11.5	12.05	11.5	11.59	+0.96%	462,821	543,437,224
2025-02-19	11.48	11.51	11.33	11.48	-0.35%	271,292	309,859,032
2025-02-18	11.64	11.75	11.42	11.52	-1.37%	353,545	408,788,852
2025-02-17	11.85	12.22	11.62	11.68	+0.43%	697,446	829,827,004
2025-02-14	11.04	11.81	11.04	11.63	+4.87%	579,753	667,672,062
2025-02-13	11.2	11.34	11.07	11.09	+0.45%	219,766	245,813,007
2025-02-12	11.07	11.1	10.99	11.04	-0.63%	125,663	138,666,438
2025-02-11	11.18	11.19	10.99	11.11	-0.18%	122,550	135,492,514
2025-02-10	11.08	11.15	11	11.13	+0.82%	141,523	156,898,565
2025-02-07	11.05	11.08	10.94	11.04	+0.45%	135,506	149,437,696
2025-02-06	10.9	11.03	10.81	10.99	+0.83%	109,028	119,170,559
2025-02-05	10.98	11.01	10.83	10.9	+0.09%	96,099	104,649,465
2025-01-27	10.84	11.03	10.84	10.89	+0.46%	108,256	118,328,624
2025-01-24	10.78	10.85	10.73	10.84	+0.37%	98,698	106,568,736
2025-01-23	10.85	10.96	10.8	10.8	-0.09%	113,429	123,182,891
2025-01-22	10.76	10.83	10.61	10.81	+0.19%	92,779	99,511,495
2025-01-21	10.9	10.94	10.76	10.79	-0.74%	74,365	80,396,293
2025-01-20	10.84	11.03	10.83	10.87	-0.09%	102,671	111,976,853
2025-01-17	10.71	10.92	10.69	10.88	+0.93%	99,038	107,210,548
2025-01-16	10.79	10.93	10.71	10.78	+0.09%	96,342	104,281,201
2025-01-15	10.81	10.82	10.71	10.77	-0.37%	97,554	105,043,950
2025-01-14	10.68	10.86	10.66	10.81	+0.93%	154,901	166,845,385
2025-01-13	10.6	10.73	10.52	10.71	-1.38%	174,484	185,870,068
2025-01-10	10.92	10.98	10.81	10.86	-0.73%	116,172	126,572,420
2025-01-09	11	11.1	10.86	10.94	-1.17%	112,946	124,113,335
2025-01-08	11.14	11.24	10.92	11.07	-0.63%	156,402	173,005,052
2025-01-07	11.39	11.4	11.01	11.14	-2.11%	231,214	257,114,413
2025-01-06	11.3	11.53	11.18	11.38	+2.99%	273,118	310,366,439
2025-01-03	11	11.34	10.98	11.05	+0.55%	185,558	207,316,082
2025-01-02	11.28	11.35	10.92	10.99	-2.48%	172,766	191,958,795
2024-12-31	11.52	11.54	11.27	11.27	-2.09%	126,862	144,425,304
2024-12-30	11.51	11.55	11.45	11.51	0%	106,761	122,825,720
2024-12-27	11.35	11.53	11.3	11.51	+1.41%	141,829	162,513,643
2024-12-26	11.42	11.43	11.32	11.35	-0.61%	99,780	113,341,581
2024-12-25	11.48	11.49	11.32	11.42	+0.26%	97,427	111,085,455
2024-12-24	11.2	11.43	11.19	11.39	+1.88%	146,086	165,912,937
2024-12-23	11.34	11.41	11.17	11.18	-1.32%	116,784	131,543,241
2024-12-20	11.3	11.43	11.3	11.33	+0.27%	107,361	121,848,703
2024-12-19	11.27	11.33	11.15	11.3	-0.35%	117,918	132,541,860
2024-12-18	11.38	11.44	11.33	11.34	-0.26%	84,894	96,676,084
2024-12-17	11.43	11.47	11.31	11.37	-0.52%	114,773	130,601,025
2024-12-16	11.53	11.62	11.4	11.43	-0.87%	130,497	149,853,001
2024-12-13	11.67	11.72	11.51	11.53	-1.62%	173,223	200,730,208
2024-12-12	11.6	11.75	11.55	11.72	+1.12%	162,054	189,436,100
2024-12-11	11.51	11.67	11.51	11.59	+0.35%	109,900	127,568,886
2024-12-10	11.8	11.85	11.53	11.55	-0.17%	194,963	227,439,748
2024-12-09	11.65	11.72	11.51	11.57	+0.09%	179,160	208,173,320
2024-12-06	11.44	11.59	11.39	11.56	+1.23%	135,943	156,453,478
2024-12-05	11.4	11.47	11.34	11.42	+0.18%	88,512	100,936,868
2024-12-04	11.58	11.58	11.37	11.4	-1.55%	137,639	158,035,459
2024-12-03	11.54	11.61	11.43	11.58	+0.35%	149,483	172,265,337
2024-12-02	11.56	11.59	11.46	11.54	+0.09%	196,789	226,928,996
2024-11-29	11.34	11.59	11.31	11.53	+2.13%	183,977	211,253,866
2024-11-28	11.35	11.37	11.25	11.29	-0.53%	104,980	118,824,744
2024-11-27	11.15	11.35	11.01	11.35	+2.07%	143,769	160,936,539
2024-11-26	11.14	11.23	11.08	11.12	0%	152,782	170,326,089
2024-11-25	11.17	11.29	11.01	11.12	-0.45%	175,717	195,386,369
2024-11-22	11.65	11.68	11.16	11.17	-4.45%	233,133	265,927,848
2024-11-21	11.76	11.8	11.57	11.69	-0.76%	186,420	217,407,738
2024-11-20	11.64	11.83	11.58	11.78	+1.2%	199,417	234,424,148
2024-11-19	11.51	11.78	11.51	11.64	+1.39%	230,765	268,723,458
2024-11-18	11.47	11.75	11.42	11.48	+0.09%	239,666	277,491,157
2024-11-15	11.66	11.76	11.42	11.47	-2.05%	214,491	249,219,574
2024-11-14	11.99	11.99	11.67	11.71	-2.5%	193,349	228,774,135
2024-11-13	12.03	12.17	11.81	12.01	-0.58%	245,936	294,228,099
2024-11-12	12.16	12.43	12.01	12.08	-0.17%	487,046	596,457,191
2024-11-11	11.8	12.19	11.64	12.1	+1.94%	313,950	373,542,243
2024-11-08	12.01	12.1	11.8	11.87	-0.84%	262,398	313,048,278
2024-11-07	11.7	11.98	11.57	11.97	+2.22%	290,171	343,613,199
2024-11-06	11.85	11.87	11.62	11.71	-1.18%	264,974	310,856,645
2024-11-05	11.68	11.89	11.56	11.85	+1.11%	334,369	393,141,476
2024-11-04	11.42	11.8	11.42	11.72	+2.81%	335,347	391,011,167
2024-11-01	11.29	11.49	11.23	11.4	+0.97%	280,865	318,943,327
2024-10-31	11.32	11.41	11.24	11.29	-0.53%	232,242	262,590,519
2024-10-30	11.25	11.45	11.22	11.35	+0.8%	210,012	238,039,590
2024-10-29	11.77	11.8	11.23	11.26	-3.26%	327,983	374,055,404
2024-10-28	11.29	11.68	11.25	11.64	+4.49%	373,736	430,070,044
2024-10-25	10.88	11.22	10.88	11.14	+2.96%	283,207	313,606,952
2024-10-24	11	11.08	10.8	10.82	-1.81%	223,905	244,356,065
2024-10-23	10.96	11.07	10.92	11.02	+0.36%	191,713	210,653,055
2024-10-22	10.86	11.06	10.83	10.98	+0.92%	180,254	197,619,142
2024-10-21	10.99	11.05	10.82	10.88	-0.73%	198,191	216,432,248
2024-10-18	10.7	11.17	10.69	10.96	+2.14%	207,821	227,070,684
2024-10-17	10.94	11.03	10.73	10.73	-1.47%	144,556	157,253,665
2024-10-16	10.88	11.04	10.8	10.89	-0.46%	137,435	149,910,205
2024-10-15	11.2	11.26	10.93	10.94	-2.23%	157,400	174,495,128
2024-10-14	11.14	11.24	10.92	11.19	+0.63%	203,904	226,235,970
2024-10-11	11.4	11.48	10.99	11.12	-2.46%	243,335	273,283,315
2024-10-10	11.5	11.77	11.19	11.4	-0.18%	294,725	338,559,891
2024-10-09	11.97	12.04	11.26	11.42	-6.09%	420,059	490,688,933
2024-10-08	13.04	13.05	11.93	12.16	+2.44%	618,219	764,463,680

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

ф╕ншИкф║зшЮН 600705

2024年一季度

хНОщШ│шВбф╗╜ 600348

2022-2023两年

щ╛Щц║РцКАцЬп 300105

2024年一季度

цЦЗф╕АчзСцКА 600520

近三个月

хг╣ч╜Схг╣хИЫ 300792

近半年

ц▒ЙхоЗщЫЖхЫв 300403

2024年至今

ц│░хТМчзСцКА 300801

2022-2023两年

щЗСхЬ░щЫЖхЫв 600383

近期数据

STц╡╖ш╢К 600387

2023年全年

ф╣Эх╝║чФЯчЙй 300406

近期数据

热门概念板块

хЕих┐ЧчзСцКА (300458)

ф╕нх╛охЕмхП╕ (688012)

чФихПЛч╜Сч╗Ь (600588)

ф╕ЬцЦ╣цШОчПа (600637)

ф╕нхЫ╜щЗНх╖е (601989)

新能源汽车

хоПхПСшВбф╗╜ (600885)

чРЖщВжф╗кхЩи (300206)

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