ц╣ШчФ╡шВбф╗╜(600416)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

11.36

+0.26% +0.03

11.26

开盘价

11.47

最高价

11.23

最低价

93,265

成交量

数据更新至: 2025-03-25

技术指标

11.64

MA5 (5日均线)

11.89

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	11.26	11.47	11.23	11.36	+0.26%	93,265	105,953,785
2025-03-24	11.84	11.86	11.11	11.33	-3.74%	314,704	358,033,766
2025-03-21	11.77	12.04	11.69	11.77	-0.42%	223,383	264,207,576
2025-03-20	11.88	12.02	11.71	11.82	-0.76%	181,614	215,550,109
2025-03-19	11.97	12.1	11.85	11.91	-0.5%	171,771	205,501,484
2025-03-18	11.9	12.12	11.86	11.97	+0.42%	193,518	232,284,525
2025-03-17	12.4	12.49	11.9	11.92	-3.09%	344,386	416,172,196
2025-03-14	12.5	12.54	12.05	12.3	-1.05%	355,552	436,034,199
2025-03-13	12.09	12.5	11.92	12.43	+2.81%	406,062	494,653,743
2025-03-12	12.25	12.38	12	12.09	-1.23%	385,564	466,971,153
2025-03-11	11.5	12.36	11.46	12.24	+4.26%	586,056	708,556,333
2025-03-10	11.2	11.85	11.17	11.74	+4.45%	457,371	528,901,894
2025-03-07	11.2	11.65	11.11	11.24	+0.45%	425,287	482,431,464
2025-03-06	11.19	11.32	11.15	11.19	+0.72%	265,474	297,768,035
2025-03-05	11.16	11.43	11.06	11.11	-1.94%	265,407	296,532,624
2025-03-04	10.59	11.48	10.55	11.33	+6.48%	393,561	434,811,935
2025-03-03	10.55	10.87	10.54	10.64	+0.66%	185,017	198,170,239
2025-02-28	10.67	10.95	10.55	10.57	-1.49%	257,039	275,893,883
2025-02-27	11	11	10.56	10.73	-2.72%	272,296	292,693,781
2025-02-26	10.16	11.2	10.16	11.03	+8.14%	513,443	554,104,751
2025-02-25	10.24	10.37	10.15	10.2	-1.64%	159,885	164,029,887
2025-02-24	10.41	10.5	10.28	10.37	-0.48%	165,329	171,469,173
2025-02-21	10.43	10.51	10.34	10.42	-0.29%	140,370	146,263,546
2025-02-20	10.51	10.55	10.32	10.45	-0.57%	133,167	138,898,124
2025-02-19	10.18	10.52	10.18	10.51	+2.84%	142,297	147,978,344
2025-02-18	10.49	10.53	10.17	10.22	-2.67%	145,393	150,491,578
2025-02-17	10.5	10.56	10.43	10.5	-0.1%	99,828	104,828,420
2025-02-14	10.48	10.54	10.42	10.51	+0.29%	114,824	120,186,652
2025-02-13	10.68	10.7	10.48	10.48	-1.69%	136,296	144,094,180
2025-02-12	10.62	10.7	10.53	10.66	+0.09%	105,486	111,964,938
2025-02-11	10.75	10.76	10.56	10.65	-1.11%	103,687	110,281,326
2025-02-10	10.56	10.83	10.56	10.77	+1.7%	168,445	180,551,152
2025-02-07	10.65	10.8	10.48	10.59	-0.47%	179,302	191,139,113
2025-02-06	10.31	10.68	10.25	10.64	+2.9%	130,818	137,754,078
2025-02-05	10.2	10.53	10.15	10.34	+1.57%	134,852	139,660,180
2025-01-27	10.23	10.31	10.05	10.18	-0.29%	113,509	115,364,274
2025-01-24	9.96	10.33	9.9	10.21	+2.51%	171,027	173,491,311
2025-01-23	10.04	10.2	9.96	9.96	-0.1%	129,757	130,908,777
2025-01-22	10.01	10.01	9.87	9.97	-0.8%	83,680	83,179,961
2025-01-21	10.1	10.12	9.92	10.05	-0.2%	75,695	75,786,320
2025-01-20	10.1	10.22	10.04	10.07	+0.3%	84,392	85,228,797
2025-01-17	9.98	10.1	9.94	10.04	+0.1%	90,211	90,426,971
2025-01-16	9.94	10.17	9.93	10.03	+0.91%	131,246	131,657,304
2025-01-15	10.14	10.14	9.86	9.94	-1.88%	143,289	142,600,899
2025-01-14	9.8	10.17	9.76	10.13	+4%	224,968	225,474,369
2025-01-13	9.5	9.82	9.46	9.74	+1.56%	126,759	122,493,540
2025-01-10	9.94	10.11	9.58	9.59	-3.62%	220,819	216,476,612
2025-01-09	9.95	10.07	9.86	9.95	-0.6%	156,639	155,953,186
2025-01-08	10.11	10.11	9.72	10.01	-1.28%	178,748	177,640,216
2025-01-07	10.1	10.15	9.96	10.14	+0.5%	173,520	174,554,054
2025-01-06	10.41	10.41	10.03	10.09	-2.42%	162,549	165,166,431
2025-01-03	10.77	10.8	10.24	10.34	-3.9%	177,116	185,791,763
2025-01-02	11.25	11.31	10.67	10.76	-4.69%	201,056	220,391,433
2024-12-31	11.57	11.57	11.22	11.29	-2.34%	226,773	257,763,510
2024-12-30	11.29	11.65	11.05	11.56	+2.57%	342,991	390,230,189
2024-12-27	10.91	11.44	10.89	11.27	+3.97%	308,857	347,147,708
2024-12-26	10.8	10.98	10.8	10.84	+0.18%	97,946	106,599,004
2024-12-25	11.05	11.07	10.73	10.82	-1.81%	111,776	121,080,169
2024-12-24	10.93	11.12	10.91	11.02	+1.19%	127,637	140,532,533
2024-12-23	11.19	11.25	10.89	10.89	-2.59%	139,557	153,726,953
2024-12-20	11.11	11.33	11.08	11.18	+0.27%	106,865	119,511,879
2024-12-19	11.1	11.2	10.97	11.15	+0.18%	120,436	133,560,953
2024-12-18	11.11	11.23	11.09	11.13	+0.27%	89,946	100,287,873
2024-12-17	11.12	11.36	11.05	11.1	-0.54%	163,998	183,214,360
2024-12-16	11.26	11.35	11	11.16	-1.5%	216,428	241,141,913
2024-12-13	11.58	11.6	11.33	11.33	-2.66%	228,793	260,806,365
2024-12-12	11.63	11.67	11.47	11.64	+0.09%	168,225	194,860,791
2024-12-11	11.58	11.69	11.57	11.63	+0.17%	129,834	150,956,064
2024-12-10	11.76	11.87	11.57	11.61	+0.52%	198,146	232,526,020
2024-12-09	11.65	11.74	11.45	11.55	-0.86%	155,338	179,789,709
2024-12-06	11.72	11.78	11.54	11.65	-0.43%	157,301	183,827,786
2024-12-05	11.55	11.75	11.55	11.7	+0.6%	119,688	139,562,401
2024-12-04	11.77	11.83	11.57	11.63	-1.52%	139,242	162,576,164
2024-12-03	12.04	12.08	11.68	11.81	-1.5%	176,483	208,431,579
2024-12-02	11.78	12.09	11.67	11.99	+1.27%	248,234	296,897,823
2024-11-29	11.6	11.97	11.37	11.84	+2.51%	244,129	285,876,833
2024-11-28	11.98	12.17	11.46	11.55	-3.67%	273,614	320,472,510
2024-11-27	11.93	12	11.4	11.99	+0.5%	275,430	322,657,169
2024-11-26	13	13.05	11.88	11.93	-8.58%	396,364	485,474,041
2024-11-25	13.24	13.28	12.83	13.05	-1.29%	158,607	206,380,309
2024-11-22	14	14.1	13.17	13.22	-5.37%	209,996	286,003,724
2024-11-21	13.86	14.05	13.68	13.97	+0.72%	132,747	184,287,755
2024-11-20	13.7	14.06	13.58	13.87	+1.24%	196,908	271,847,102
2024-11-19	14.06	14.18	13.32	13.7	-1.65%	269,701	368,395,976
2024-11-18	14.2	14.37	13.71	13.93	+0.14%	234,127	327,804,912
2024-11-15	14.2	14.8	13.91	13.91	-2.11%	383,014	550,845,801
2024-11-14	14.5	14.59	14.02	14.21	-0.98%	278,445	397,749,558
2024-11-13	13.92	14.61	13.86	14.35	+3.16%	290,109	411,515,259
2024-11-12	14.41	14.45	13.8	13.91	-3.4%	372,211	522,329,824
2024-11-11	14.6	14.6	14.18	14.4	-1.37%	355,347	510,312,750
2024-11-08	14.47	14.89	14.42	14.6	+0.9%	387,729	568,109,618
2024-11-07	14.58	14.78	14.36	14.47	-1.7%	316,901	460,476,368
2024-11-06	14.69	15.26	14.35	14.72	+0.48%	474,709	701,410,270
2024-11-05	13.87	14.8	13.79	14.65	+5.4%	470,269	679,496,291
2024-11-04	13.91	14.25	13.67	13.9	-0.22%	309,260	429,036,033
2024-11-01	14.64	15.2	13.79	13.93	-1.14%	822,918	1,182,163,623
2024-10-31	12.74	14.09	12.4	14.09	+9.99%	641,810	873,026,218
2024-10-30	12.62	13	12.58	12.81	+0.55%	150,357	192,205,423
2024-10-29	13.12	13.38	12.71	12.74	-3.26%	328,840	425,846,953
2024-10-28	13.27	13.35	12.98	13.17	-0.15%	371,149	487,822,561
2024-10-25	12.79	13.47	12.71	13.19	+2.73%	463,264	609,034,326
2024-10-24	13.1	13.5	12.34	12.84	-1.31%	674,962	863,643,423
2024-10-23	11.94	13.01	11.82	13.01	+9.97%	423,336	531,286,221
2024-10-22	11.72	11.91	11.59	11.83	+1.02%	162,042	190,377,623
2024-10-21	11.87	12.12	11.66	11.71	-0.34%	247,133	294,577,216
2024-10-18	11.52	12	11.43	11.75	+2.09%	234,351	276,114,718
2024-10-17	11.56	11.98	11.51	11.51	-0.43%	150,672	176,529,722
2024-10-16	11.7	11.83	11.46	11.56	-2.12%	137,539	160,093,772
2024-10-15	11.78	12.12	11.58	11.81	0%	192,713	228,732,957
2024-10-14	11.44	11.94	11.34	11.81	+3.78%	235,079	273,825,349
2024-10-11	11.98	11.98	11.21	11.38	-4.69%	191,470	221,242,844
2024-10-10	12	12.34	11.78	11.94	-0.42%	253,537	306,874,961
2024-10-09	12.7	12.71	11.9	11.99	-6.98%	332,301	408,211,343
2024-10-08	13.09	13.09	12.16	12.89	+8.32%	478,909	611,748,403

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

чЩ╜ф║СцЬ║хЬ║ 600004

近半年

цЫ╝хНбщ╛Щ 300945

近半年

хоЙш╖пчзСцКА 688107

近三个月

щгЮхдйшпЪф┐б 300386

近半年

цЙмх╖ЮщЗСц│Й 603307

近半年

цЬЧцЦ░щЫЖхЫв 300682

近期数据

ц╜ЬшГ╜цБТф┐б 300191

近三个月

ф╕Кц╡╖ф╕ЙцпЫ 600689

近期数据

ф╝Чш╛░чзСцКА 603275

近半年

цЦ░хдйч╗┐шГ╜ 600956

2024年一季度

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

хоЭф┐бш╜пф╗╢ (600845)

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