чЫЫхТМш╡Дц║Р(600392)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

11.35

+0.44% +0.05

11.33

开盘价

11.48

最高价

11.26

最低价

149,395

成交量

数据更新至: 2025-03-25

技术指标

11.45

MA5 (5日均线)

11.70

MA10 (10日均线)

11.54

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	11.33	11.48	11.26	11.35	+0.44%	149,395	169,680,733
2025-03-24	11.32	11.39	11.11	11.3	-0.18%	264,346	297,086,960
2025-03-21	11.57	11.6	11.23	11.32	-2.41%	290,706	331,298,590
2025-03-20	11.69	11.72	11.58	11.6	-0.85%	207,996	242,253,271
2025-03-19	11.8	11.82	11.58	11.7	-1.18%	368,692	430,161,740
2025-03-18	11.82	11.99	11.81	11.84	+0.08%	342,474	407,449,328
2025-03-17	12	12.01	11.79	11.83	-1.33%	302,100	358,249,904
2025-03-14	12.08	12.18	11.85	11.99	-0.08%	466,272	557,549,712
2025-03-13	12.12	12.25	11.79	12	-0.83%	458,496	546,698,689
2025-03-12	12.2	12.3	12.05	12.1	-0.74%	583,437	708,924,929
2025-03-11	11.5	12.19	11.45	12.19	+5.09%	940,397	1,123,719,546
2025-03-10	11.55	11.67	11.46	11.6	+1.05%	499,891	579,015,882
2025-03-07	11.25	11.64	11.23	11.48	+1.41%	534,752	614,003,829
2025-03-06	11.28	11.38	11.25	11.32	+0.62%	351,602	397,558,960
2025-03-05	11.5	11.5	11.07	11.25	-1.92%	474,783	532,385,651
2025-03-04	11.31	11.7	11.15	11.47	+1.77%	704,664	805,692,972
2025-03-03	11.11	11.5	11.11	11.27	+3.49%	634,263	720,951,908
2025-02-28	11.01	11.1	10.86	10.89	-1.71%	276,154	302,935,432
2025-02-27	11.24	11.47	10.92	11.08	-0.45%	322,180	358,857,184
2025-02-26	11	11.25	10.99	11.13	+0.63%	269,287	300,281,131
2025-02-25	11.07	11.25	10.98	11.06	-0.72%	247,115	274,175,443
2025-02-24	11.18	11.33	11.03	11.14	-0.36%	283,551	317,182,957
2025-02-21	11.23	11.32	11.1	11.18	-0.45%	258,211	288,544,467
2025-02-20	11.28	11.58	11.16	11.23	+1.63%	578,627	658,454,134
2025-02-19	10.64	11.05	10.62	11.05	+3.46%	305,790	333,704,341
2025-02-18	10.98	10.98	10.63	10.68	-2.73%	255,630	276,183,837
2025-02-17	11.17	11.19	10.9	10.98	-1.44%	262,795	288,921,947
2025-02-14	11.18	11.26	11.07	11.14	-0.18%	193,292	215,384,941
2025-02-13	11.3	11.41	11.14	11.16	-1.24%	252,580	283,508,250
2025-02-12	11.17	11.33	11.13	11.3	+0.62%	260,561	292,848,010
2025-02-11	11.33	11.44	11.18	11.23	-0.44%	314,890	355,042,151
2025-02-10	11.33	11.37	11.15	11.28	-0.53%	256,739	288,868,552
2025-02-07	11.25	11.48	11.22	11.34	-0.53%	418,595	475,953,284
2025-02-06	10.85	11.59	10.82	11.4	+4.68%	514,855	577,408,213
2025-02-05	10.88	11.04	10.8	10.89	+2.16%	242,075	263,946,569
2025-01-27	10.88	10.98	10.63	10.66	-2.11%	189,855	204,217,671
2025-01-24	10.73	10.92	10.71	10.89	+1.4%	201,700	218,525,532
2025-01-23	10.82	11.14	10.74	10.74	+0.09%	308,109	337,241,574
2025-01-22	10.74	10.85	10.69	10.73	-0.46%	162,003	174,218,935
2025-01-21	10.95	11	10.66	10.78	-1.28%	230,923	248,452,945
2025-01-20	11.1	11.15	10.88	10.92	-1.71%	274,964	301,407,249
2025-01-17	11.2	11.2	10.92	11.11	-0.54%	344,020	380,633,478
2025-01-16	11.12	11.45	11.03	11.17	+1.27%	491,616	551,753,482
2025-01-15	11	11.34	10.81	11.03	-0.27%	445,205	489,968,954
2025-01-14	10.4	11.09	10.29	11.06	+6.04%	586,382	630,575,791
2025-01-13	10.23	10.63	10.15	10.43	+1.07%	388,637	404,776,719
2025-01-10	10.35	10.62	10.24	10.32	+0.39%	299,882	311,370,156
2025-01-09	10.08	10.43	10.04	10.28	+1.48%	238,362	245,663,137
2025-01-08	10.31	10.38	9.9	10.13	-2.69%	284,211	287,119,559
2025-01-07	10.29	10.7	10.11	10.41	+1.17%	316,170	329,729,388
2025-01-06	9.95	10.54	9.91	10.29	+3.21%	388,131	399,096,467
2025-01-03	10.1	10.35	9.95	9.97	-0.99%	268,624	272,381,889
2025-01-02	10.3	10.38	9.97	10.07	-2.04%	203,057	206,884,657
2024-12-31	10.67	10.72	10.28	10.28	-3.56%	169,033	176,346,812
2024-12-30	10.64	10.72	10.56	10.66	0%	126,216	134,393,872
2024-12-27	10.54	10.85	10.54	10.66	+0.76%	210,316	225,490,227
2024-12-26	10.51	10.71	10.51	10.58	+0.28%	111,754	118,644,167
2024-12-25	10.78	10.78	10.49	10.55	-2.22%	144,893	153,447,410
2024-12-24	10.63	10.83	10.62	10.79	+1.7%	163,348	175,594,709
2024-12-23	10.88	10.92	10.53	10.61	-2.12%	174,106	186,364,741
2024-12-20	10.83	10.92	10.74	10.84	0%	143,230	155,306,172
2024-12-19	10.71	10.88	10.6	10.84	+0.18%	193,634	207,868,765
2024-12-18	10.9	10.98	10.8	10.82	-0.64%	162,856	177,321,866
2024-12-17	10.93	11.12	10.84	10.89	-0.55%	196,941	215,914,007
2024-12-16	11.1	11.15	10.9	10.95	-1.53%	219,332	241,168,014
2024-12-13	11.36	11.36	11.1	11.12	-2.71%	303,939	339,700,983
2024-12-12	11.44	11.48	11.28	11.43	-0.52%	255,802	291,017,449
2024-12-11	11.32	11.51	11.32	11.49	+1.06%	201,059	229,869,249
2024-12-10	11.65	11.7	11.36	11.37	+0.09%	305,699	352,905,015
2024-12-09	11.53	11.65	11.21	11.36	-1.65%	222,141	253,847,711
2024-12-06	11.47	11.61	11.3	11.55	+0.43%	259,674	297,805,613
2024-12-05	11.6	11.66	11.42	11.5	-1.79%	316,477	364,105,348
2024-12-04	11.95	12	11.6	11.71	+0.26%	468,887	550,635,223
2024-12-03	11.7	11.91	11.54	11.68	-0.17%	427,141	500,751,921
2024-12-02	11.48	11.78	11.42	11.7	+1.83%	373,146	433,858,094
2024-11-29	11.2	11.57	11.04	11.49	+2.32%	420,221	476,604,279
2024-11-28	11.34	11.47	11.18	11.23	-1.32%	255,127	288,583,234
2024-11-27	11.12	11.38	10.81	11.38	+0.8%	454,138	502,295,026
2024-11-26	11.49	11.78	11.27	11.29	-1.74%	356,911	409,488,786
2024-11-25	11.47	11.79	11.29	11.49	-0.86%	528,191	608,769,259
2024-11-22	11.6	12.17	11.31	11.59	-0.34%	871,010	1,020,198,598
2024-11-21	11.7	11.85	11.5	11.63	-0.6%	370,918	433,403,745
2024-11-20	11.56	11.8	11.51	11.7	+1.04%	408,635	477,314,651
2024-11-19	11.35	11.61	11.2	11.58	+2.03%	386,077	440,121,243
2024-11-18	11.75	11.83	11.26	11.35	-1.82%	428,305	493,095,688
2024-11-15	12.01	12.15	11.55	11.56	-4.3%	509,553	604,523,983
2024-11-14	12.7	12.74	12.04	12.08	-5.92%	670,072	828,650,680
2024-11-13	12.7	13.29	12.68	12.84	+0.71%	657,440	852,028,107
2024-11-12	13	13.2	12.62	12.75	-2.22%	687,406	888,445,899
2024-11-11	12.44	13.05	12.39	13.04	+3.08%	872,400	1,122,299,350
2024-11-08	13.2	13.39	12.6	12.65	-3.88%	1,278,384	1,658,560,599
2024-11-07	13.2	13.89	12.95	13.16	-3.24%	1,415,672	1,882,540,930
2024-11-06	13.16	14.3	12.8	13.6	+0.37%	2,427,116	3,263,690,166
2024-11-05	12	13.98	12	13.55	+6.53%	2,648,769	3,446,794,149
2024-11-04	13.7	13.7	12.12	12.72	+2.17%	3,053,949	3,956,419,799
2024-11-01	11.6	12.45	11.35	12.45	+9.98%	1,035,587	1,254,602,221
2024-10-31	10.38	11.32	10.3	11.32	+10.01%	1,729,101	1,914,957,327
2024-10-30	10.57	10.57	10.15	10.29	-2.74%	599,588	618,818,279
2024-10-29	10.21	11.2	10.16	10.58	+3.22%	970,058	1,029,981,989
2024-10-28	9.96	10.28	9.96	10.25	+1.79%	376,403	383,425,125
2024-10-25	9.69	10.36	9.68	10.07	+3.71%	547,804	549,743,319
2024-10-24	9.81	9.94	9.66	9.71	-1.72%	229,250	223,282,298
2024-10-23	9.78	10	9.67	9.88	+1.02%	426,222	420,272,250
2024-10-22	9.56	9.95	9.53	9.78	+1.98%	418,477	407,857,964
2024-10-21	9.49	9.79	9.48	9.59	+1.27%	371,185	357,235,392
2024-10-18	9.16	9.68	9.1	9.47	+3.61%	341,031	320,247,537
2024-10-17	9.41	9.47	9.14	9.14	-2.14%	224,352	209,011,870
2024-10-16	9.23	9.47	9.18	9.34	+0.32%	219,073	204,033,573
2024-10-15	9.58	9.64	9.31	9.31	-3.12%	239,810	227,067,769
2024-10-14	9.45	9.65	9.31	9.61	+1.91%	257,322	244,404,520
2024-10-11	9.9	9.94	9.31	9.43	-4.75%	302,966	290,576,422
2024-10-10	9.91	10.25	9.71	9.9	-0.2%	438,948	439,210,563
2024-10-09	10.64	10.66	9.88	9.92	-7.38%	620,556	635,154,938
2024-10-08	11.06	11.06	10.13	10.71	+6.57%	851,533	912,888,459

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

хЯОхЬ░щжЩц▒Я 603887

2022-2023两年

хоЭщТЫшВбф╗╜ 600456

近三个月

хЕ╗хЕГщеохУБ 603156

2023年全年

хдйшМВщЫЖхЫв 000627

2024年至今

ц▒ЗщЗСщАЪ 603577

近半年

цЦ╣чЫ┤чзСцКА 300235

2024年至今

ф╕ЬцЦ╣щАЪ 300379

2024年至今

шЛПхЮжхЖЬхПС 601952

2022-2023两年

ц╕дц╡╖ц▒╜ш╜ж 600960

2022-2023两年

ф╕нхОЯчОпф┐Э 000544

2022-2023两年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

ц╡╖щЗПцХ░цНо (603138)

ф╕нхЫ╜щЗНх╖е (601989)

新能源汽车

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

хЕих┐ЧчзСцКА (300458)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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