ч║вш▒ЖшВбф╗╜(600400)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

2.36

+0.43% +0.01

2.35

开盘价

2.37

最高价

2.32

最低价

185,022

成交量

数据更新至: 2025-03-25

技术指标

2.42

MA5 (5日均线)

2.48

MA10 (10日均线)

2.51

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	2.35	2.37	2.32	2.36	+0.43%	185,022	43,233,378
2025-03-24	2.43	2.44	2.32	2.35	-3.69%	390,919	92,509,880
2025-03-21	2.47	2.47	2.42	2.44	-1.61%	340,243	83,188,911
2025-03-20	2.49	2.5	2.47	2.48	-0.4%	234,738	58,270,559
2025-03-19	2.51	2.51	2.47	2.49	-0.8%	247,291	61,506,740
2025-03-18	2.56	2.57	2.5	2.51	-1.18%	319,428	80,284,346
2025-03-17	2.56	2.6	2.53	2.54	-0.39%	413,517	105,865,826
2025-03-14	2.49	2.55	2.46	2.55	+2%	504,739	126,917,101
2025-03-13	2.54	2.58	2.46	2.5	-1.96%	519,604	130,285,505
2025-03-12	2.58	2.64	2.54	2.55	-1.54%	499,467	128,775,047
2025-03-11	2.52	2.59	2.5	2.59	+1.17%	554,058	141,348,557
2025-03-10	2.51	2.62	2.5	2.56	+1.59%	610,912	156,558,999
2025-03-07	2.56	2.59	2.51	2.52	-1.95%	630,570	160,342,309
2025-03-06	2.54	2.58	2.51	2.57	0%	779,085	198,812,758
2025-03-05	2.61	2.65	2.51	2.57	-3.38%	974,248	248,716,577
2025-03-04	2.58	2.74	2.56	2.66	-1.85%	1,479,287	392,354,898
2025-03-03	2.53	2.71	2.5	2.71	+10.16%	1,945,317	519,439,050
2025-02-28	2.41	2.48	2.38	2.46	+1.65%	793,144	193,605,195
2025-02-27	2.41	2.45	2.37	2.42	+0.41%	385,844	92,998,980
2025-02-26	2.37	2.42	2.37	2.41	+2.12%	353,942	85,077,846
2025-02-25	2.34	2.4	2.32	2.36	0%	296,021	70,274,059
2025-02-24	2.34	2.41	2.32	2.36	+1.29%	371,369	88,111,806
2025-02-21	2.37	2.38	2.29	2.33	-1.69%	313,929	73,004,815
2025-02-20	2.36	2.41	2.34	2.37	+1.28%	364,309	86,511,399
2025-02-19	2.34	2.35	2.31	2.34	0%	292,027	68,123,561
2025-02-18	2.43	2.44	2.33	2.34	-4.1%	391,414	92,974,311
2025-02-17	2.4	2.45	2.39	2.44	+2.09%	378,084	91,704,193
2025-02-14	2.44	2.44	2.37	2.39	-2.05%	353,870	84,922,760
2025-02-13	2.42	2.47	2.39	2.44	+0.41%	435,608	106,127,678
2025-02-12	2.36	2.47	2.34	2.43	+2.97%	638,860	153,535,024
2025-02-11	2.4	2.41	2.33	2.36	-1.26%	293,946	69,163,171
2025-02-10	2.33	2.4	2.32	2.39	+2.58%	323,199	76,422,755
2025-02-07	2.29	2.36	2.28	2.33	+1.75%	362,180	84,276,586
2025-02-06	2.26	2.29	2.21	2.29	+2.23%	311,928	70,425,329
2025-02-05	2.23	2.26	2.21	2.24	+1.36%	226,997	50,942,758
2025-01-27	2.24	2.3	2.2	2.21	-1.34%	281,787	63,341,465
2025-01-24	2.23	2.25	2.19	2.24	+0.45%	219,261	48,831,397
2025-01-23	2.26	2.3	2.23	2.23	0%	329,789	74,615,831
2025-01-22	2.26	2.26	2.21	2.23	-1.33%	248,630	55,372,448
2025-01-21	2.33	2.35	2.25	2.26	-3%	408,546	92,941,142
2025-01-20	2.32	2.38	2.27	2.33	+1.75%	481,844	112,397,479
2025-01-17	2.4	2.42	2.29	2.29	-6.53%	707,902	164,624,287
2025-01-16	2.4	2.51	2.4	2.45	+2.08%	399,012	98,523,223
2025-01-15	2.4	2.43	2.35	2.4	-0.41%	292,175	69,910,048
2025-01-14	2.3	2.41	2.3	2.41	+5.7%	380,934	90,356,420
2025-01-13	2.26	2.31	2.23	2.28	-0.44%	231,562	52,631,004
2025-01-10	2.4	2.4	2.29	2.29	-4.58%	279,761	65,440,896
2025-01-09	2.4	2.42	2.37	2.4	-0.41%	251,761	60,472,565
2025-01-08	2.4	2.42	2.33	2.41	0%	312,028	74,357,409
2025-01-07	2.37	2.42	2.34	2.41	+2.12%	269,733	63,953,834
2025-01-06	2.37	2.4	2.27	2.36	-0.84%	366,816	86,129,173
2025-01-03	2.54	2.56	2.36	2.38	-5.93%	556,590	135,533,652
2025-01-02	2.49	2.64	2.48	2.53	+1.61%	696,490	178,689,222
2024-12-31	2.52	2.57	2.49	2.49	-1.19%	345,507	87,320,541
2024-12-30	2.61	2.61	2.5	2.52	-3.45%	408,452	103,248,057
2024-12-27	2.57	2.67	2.55	2.61	+1.16%	350,598	92,175,749
2024-12-26	2.56	2.62	2.56	2.58	+0.39%	282,148	73,008,141
2024-12-25	2.65	2.65	2.51	2.57	-3.02%	434,166	111,215,019
2024-12-24	2.66	2.68	2.59	2.65	-0.75%	428,565	112,881,341
2024-12-23	2.81	2.81	2.63	2.67	-5.32%	688,500	185,043,192
2024-12-20	2.82	2.86	2.8	2.82	-0.35%	418,521	118,342,608
2024-12-19	2.88	2.9	2.78	2.83	-2.08%	569,347	160,590,749
2024-12-18	2.88	2.96	2.84	2.89	-2.36%	686,464	199,170,307
2024-12-17	3.26	3.26	2.96	2.96	-10.03%	1,190,921	362,202,829
2024-12-16	3.26	3.41	3.25	3.29	+0.92%	979,710	325,442,030
2024-12-13	3.36	3.4	3.25	3.26	-4.12%	1,009,479	332,733,967
2024-12-12	3.38	3.43	3.28	3.4	+2.72%	1,371,630	461,742,928
2024-12-11	3.17	3.32	3.16	3.31	+3.44%	1,101,966	360,950,957
2024-12-10	3.3	3.39	3.19	3.2	-0.31%	1,098,048	360,156,089
2024-12-09	3.22	3.35	3.18	3.21	-1.23%	831,337	269,973,407
2024-12-06	3.13	3.3	3.1	3.25	+3.83%	1,104,790	356,568,392
2024-12-05	3.06	3.18	3.04	3.13	+1.29%	629,335	195,993,096
2024-12-04	3.23	3.25	3.06	3.09	-4.33%	886,763	277,057,040
2024-12-03	3.31	3.33	3.18	3.23	-3.87%	1,138,071	367,648,272
2024-12-02	3.2	3.47	3.14	3.36	+4.67%	1,626,327	535,238,985
2024-11-29	3.21	3.25	3.05	3.21	+0.63%	1,196,143	379,551,632
2024-11-28	3.23	3.31	3.15	3.19	-3.63%	1,388,993	445,328,477
2024-11-27	3.12	3.36	3.06	3.31	+2.8%	1,681,180	543,721,732
2024-11-26	3.42	3.65	3.2	3.22	-3.01%	2,673,183	910,893,664
2024-11-25	3	3.32	2.95	3.32	+9.93%	1,023,870	331,691,834
2024-11-22	3.15	3.39	3	3.02	-8.48%	1,966,627	627,043,489
2024-11-21	3.21	3.48	3.12	3.3	+2.8%	3,020,332	994,910,565
2024-11-20	2.88	3.21	2.85	3.21	+9.93%	2,030,205	641,441,709
2024-11-19	2.82	3.05	2.75	2.92	-4.26%	1,982,578	568,206,302
2024-11-18	2.83	3.05	2.76	3.05	+10.11%	2,277,369	658,188,183
2024-11-15	2.52	2.77	2.52	2.77	+9.92%	993,899	269,623,249
2024-11-14	2.63	2.64	2.51	2.52	-3.82%	420,151	107,949,639
2024-11-13	2.7	2.73	2.59	2.62	-3.32%	687,082	181,201,253
2024-11-12	2.76	2.79	2.68	2.71	-2.52%	727,429	198,785,906
2024-11-11	2.7	2.85	2.67	2.78	-1.07%	1,225,825	335,135,646
2024-11-08	2.76	3.04	2.76	2.81	+1.81%	1,820,733	531,797,537
2024-11-07	2.57	2.8	2.53	2.76	+6.56%	1,170,118	314,145,098
2024-11-06	2.61	2.65	2.53	2.59	0%	596,303	153,815,331
2024-11-05	2.5	2.63	2.46	2.59	+3.19%	639,487	163,685,632
2024-11-04	2.45	2.55	2.45	2.51	+1.21%	521,255	130,182,712
2024-11-01	2.78	2.78	2.45	2.48	-4.25%	1,252,413	324,004,742
2024-10-31	2.35	2.59	2.35	2.59	+10.21%	451,824	114,132,082
2024-10-30	2.34	2.38	2.3	2.35	+0.43%	320,884	75,205,862
2024-10-29	2.42	2.43	2.33	2.34	-4.88%	577,374	136,445,343
2024-10-28	2.39	2.46	2.37	2.46	+3.36%	289,813	70,153,854
2024-10-25	2.3	2.38	2.3	2.38	+3.03%	321,199	75,515,258
2024-10-24	2.28	2.31	2.26	2.31	+0.87%	251,861	57,614,359
2024-10-23	2.28	2.3	2.26	2.29	+0.44%	334,430	76,328,638
2024-10-22	2.21	2.28	2.21	2.28	+2.7%	309,196	69,615,131
2024-10-21	2.21	2.24	2.2	2.22	+0.45%	295,003	65,666,740
2024-10-18	2.17	2.25	2.13	2.21	+1.38%	382,961	83,618,335
2024-10-17	2.24	2.27	2.16	2.18	-3.11%	455,401	100,311,533
2024-10-16	2.22	2.27	2.21	2.25	+0.45%	204,400	45,831,387
2024-10-15	2.28	2.3	2.24	2.24	-2.61%	266,630	60,546,224
2024-10-14	2.25	2.3	2.23	2.3	+1.77%	255,473	57,929,349
2024-10-11	2.31	2.34	2.23	2.26	-2.59%	264,436	60,341,423
2024-10-10	2.32	2.38	2.26	2.32	+0.87%	333,226	77,874,438
2024-10-09	2.5	2.5	2.3	2.3	-9.8%	481,417	114,643,978
2024-10-08	2.73	2.74	2.47	2.55	+2.41%	702,994	181,698,710

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

цЦ░ц┤БшГ╜ 605111

近半年

щЗСхНЪшВбф╗╜ 688598

2024年一季度

щЗСшЗкхдйцнг 600560

2024年一季度

ц╖▒цМпф╕Ъя╝б 000006

2022-2023两年

ц╜ЬшГ╜цБТф┐б 300191

2023年全年

ф╕Йх│бцЦ░цЭР 600293

近期数据

щкЖщй╝шВбф╗╜ 601311

2022-2023两年

ц╡╖шГ╜хоЮф╕Ъ 300787

近期数据

ч╛ОхЕЛхо╢х▒Е 600337

近半年

ц╡╖х░ФчФЯчЙй 688139

近半年

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

хЫ╜ц░СцКАцЬп (300077)

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

щШ│цЩохМ╗чЦЧ (300030)

ф╕ншКпхЫ╜щЩЕ (688981)

新能源汽车

хоПхПСшВбф╗╜ (600885)

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