хЫ╜шНпчО░ф╗г(600420)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

11.43

-0.35% -0.04

11.5

开盘价

11.5

最高价

11.3

最低价

102,778

成交量

数据更新至: 2025-03-25

技术指标

11.48

MA5 (5日均线)

11.47

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	11.5	11.5	11.3	11.43	-0.35%	102,778	117,137,566
2025-03-24	11.4	11.52	11.34	11.47	+0.53%	161,369	184,472,798
2025-03-21	11.49	11.57	11.34	11.41	-0.87%	115,675	132,403,288
2025-03-20	11.55	11.6	11.45	11.51	-0.43%	83,680	96,503,814
2025-03-19	11.52	11.63	11.48	11.56	+0.17%	74,542	86,182,604
2025-03-18	11.55	11.59	11.46	11.54	+0.09%	82,762	95,397,813
2025-03-17	11.65	11.68	11.49	11.53	-0.43%	132,430	153,357,279
2025-03-14	11.36	11.6	11.35	11.58	+1.67%	163,621	188,304,672
2025-03-13	11.32	11.43	11.3	11.39	+0.71%	100,586	114,310,851
2025-03-12	11.33	11.42	11.29	11.31	-0.09%	106,521	120,850,717
2025-03-11	11.25	11.33	11.1	11.32	+0.44%	107,526	120,984,597
2025-03-10	11.32	11.37	11.2	11.27	+0.36%	96,128	108,437,451
2025-03-07	11.21	11.26	11.18	11.23	-0.27%	63,587	71,331,675
2025-03-06	11.12	11.28	11.03	11.26	+1.44%	112,367	125,652,684
2025-03-05	11.24	11.24	11.06	11.1	-1.16%	116,931	129,941,155
2025-03-04	11.18	11.27	11.16	11.23	+0.36%	70,141	78,740,876
2025-03-03	11.21	11.36	11.18	11.19	-0.09%	102,170	115,289,515
2025-02-28	11.33	11.41	11.17	11.2	-1.23%	116,772	131,708,341
2025-02-27	11.29	11.35	11.22	11.34	+0.35%	91,635	103,220,496
2025-02-26	11.16	11.34	11.15	11.3	+1.16%	128,270	144,236,294
2025-02-25	11.27	11.29	11.16	11.17	-1.41%	112,414	125,882,983
2025-02-24	11.3	11.43	11.25	11.33	+0.09%	111,003	126,069,597
2025-02-21	11.3	11.4	11.2	11.32	+0.44%	112,731	127,114,381
2025-02-20	11.22	11.37	11.17	11.27	+0.54%	106,357	120,011,978
2025-02-19	11.3	11.32	11.19	11.21	-0.8%	112,181	126,088,537
2025-02-18	11.44	11.47	11.23	11.3	-1.4%	115,888	131,378,565
2025-02-17	11.55	11.62	11.43	11.46	-0.78%	136,911	157,719,234
2025-02-14	11.44	11.61	11.42	11.55	+0.79%	108,143	124,686,857
2025-02-13	11.53	11.57	11.44	11.46	-0.78%	93,095	107,050,143
2025-02-12	11.57	11.63	11.42	11.55	-0.6%	95,186	109,612,418
2025-02-11	11.69	11.71	11.49	11.62	-0.34%	106,779	123,562,619
2025-02-10	11.78	11.89	11.66	11.66	-0.85%	148,230	173,930,264
2025-02-07	11.7	11.85	11.65	11.76	0%	121,568	142,957,994
2025-02-06	11.65	11.76	11.52	11.76	+0.6%	100,624	116,982,289
2025-02-05	11.81	11.85	11.58	11.69	-0.26%	117,364	137,686,897
2025-01-27	11.65	11.9	11.65	11.72	+0.69%	112,208	132,144,868
2025-01-24	11.5	11.65	11.49	11.64	+0.95%	85,224	98,655,572
2025-01-23	11.66	11.73	11.53	11.53	-0.26%	86,793	100,839,791
2025-01-22	11.59	11.6	11.45	11.56	-0.26%	64,744	74,547,322
2025-01-21	11.72	11.81	11.56	11.59	-1.11%	81,060	94,367,408
2025-01-20	11.67	11.9	11.66	11.72	+2.09%	178,331	209,900,941
2025-01-17	11.21	11.54	11.21	11.48	+1.5%	92,102	105,143,379
2025-01-16	11.49	11.55	11.28	11.31	-1.22%	109,062	124,206,040
2025-01-15	11.5	11.53	11.3	11.45	-0.35%	90,203	103,070,979
2025-01-14	11.14	11.54	11.09	11.49	+3.14%	140,259	158,696,137
2025-01-13	10.96	11.17	10.92	11.14	+1.09%	97,213	107,812,049
2025-01-10	11.12	11.19	11.01	11.02	-0.72%	70,847	78,705,886
2025-01-09	11.3	11.33	11.1	11.1	-2.2%	109,823	123,079,164
2025-01-08	11.5	11.51	11.23	11.35	-1.3%	122,140	138,775,983
2025-01-07	11.8	11.81	11.44	11.5	-2.79%	144,835	167,073,216
2025-01-06	11.59	11.84	11.54	11.83	+2.25%	126,367	148,439,762
2025-01-03	11.62	11.83	11.52	11.57	-0.43%	107,373	125,295,234
2025-01-02	11.94	12.01	11.55	11.62	-2.68%	145,563	171,242,799
2024-12-31	12.27	12.33	11.94	11.94	-2.77%	126,306	152,447,801
2024-12-30	12.32	12.4	12.22	12.28	-0.57%	84,162	103,539,740
2024-12-27	12.03	12.42	11.95	12.35	+2.66%	165,802	203,186,432
2024-12-26	12.09	12.15	12.01	12.03	-0.41%	70,576	85,119,009
2024-12-25	12.14	12.21	12	12.08	-0.33%	92,030	111,279,561
2024-12-24	11.91	12.14	11.89	12.12	+2.02%	119,272	143,617,254
2024-12-23	11.93	12.08	11.87	11.88	-1%	87,364	104,538,297
2024-12-20	12.01	12.06	11.96	12	-0.33%	66,325	79,682,112
2024-12-19	11.93	12.05	11.83	12.04	+0.25%	100,246	119,543,032
2024-12-18	12.06	12.11	11.98	12.01	0%	74,206	89,372,351
2024-12-17	12.11	12.18	11.98	12.01	-0.83%	124,027	149,459,783
2024-12-16	12.2	12.34	12.07	12.11	-1.22%	117,746	143,351,010
2024-12-13	12.68	12.68	12.26	12.26	-3.39%	183,568	227,454,118
2024-12-12	12.43	12.79	12.33	12.69	+2.34%	224,474	282,208,350
2024-12-11	12.24	12.45	12.21	12.4	+1.64%	148,236	183,362,960
2024-12-10	12.6	12.6	12.15	12.2	-0.97%	181,612	224,660,659
2024-12-09	12.32	12.43	12.24	12.32	+0.33%	129,132	159,234,034
2024-12-06	12.07	12.35	12.02	12.28	+1.82%	161,523	197,147,690
2024-12-05	12.08	12.09	11.95	12.06	-0.08%	99,804	120,097,160
2024-12-04	12.15	12.17	12.02	12.07	-0.82%	107,708	130,211,418
2024-12-03	12.19	12.25	12.03	12.17	0%	122,817	149,180,091
2024-12-02	12.16	12.23	12.12	12.17	-0.08%	147,451	179,595,948
2024-11-29	11.99	12.22	11.97	12.18	+1.5%	147,935	179,185,479
2024-11-28	12.22	12.22	11.97	12	-1.88%	155,379	187,566,821
2024-11-27	12.05	12.23	11.81	12.23	+1.49%	124,605	149,715,556
2024-11-26	12.01	12.14	11.97	12.05	+0.42%	121,283	146,358,765
2024-11-25	12.07	12.18	11.88	12	-0.83%	160,878	193,179,239
2024-11-22	12.68	12.71	12.07	12.1	-4.57%	197,929	245,388,862
2024-11-21	12.69	12.74	12.57	12.68	-0.16%	133,590	169,042,896
2024-11-20	12.44	12.78	12.36	12.7	+2.17%	199,338	251,182,427
2024-11-19	12.31	12.49	12.18	12.43	+1.14%	137,830	170,180,488
2024-11-18	12.33	12.6	12.21	12.29	+0.08%	198,944	247,407,438
2024-11-15	12.46	12.62	12.2	12.28	-1.52%	163,516	203,633,590
2024-11-14	12.86	12.99	12.45	12.47	-3.18%	222,930	282,780,676
2024-11-13	12.95	13.11	12.72	12.88	-0.16%	261,094	336,653,598
2024-11-12	12.57	13.24	12.55	12.9	+2.63%	478,053	619,831,697
2024-11-11	12.51	12.58	12.31	12.57	-0.08%	234,624	292,172,542
2024-11-08	12.86	12.95	12.47	12.58	-1.18%	289,585	365,501,471
2024-11-07	12.27	12.82	12.25	12.73	+3.41%	328,517	414,257,812
2024-11-06	12.4	12.5	12.25	12.31	-0.73%	252,338	312,249,490
2024-11-05	12.17	12.42	12.11	12.4	+1.64%	266,800	328,155,940
2024-11-04	12.06	12.22	12.01	12.2	+1.41%	151,329	183,710,713
2024-11-01	12.02	12.25	11.9	12.03	-0.58%	215,241	259,799,162
2024-10-31	12.06	12.19	11.99	12.1	+0.08%	182,312	220,483,402
2024-10-30	12.04	12.22	11.95	12.09	-0.58%	215,680	260,233,556
2024-10-29	12.93	12.93	12.14	12.16	-4.25%	468,931	582,004,028
2024-10-28	12.28	12.71	12.17	12.7	+3.17%	364,076	454,862,130
2024-10-25	12.15	12.33	12.1	12.31	+1.07%	195,624	238,918,593
2024-10-24	12.21	12.32	12.12	12.18	-0.33%	142,095	173,552,526
2024-10-23	12.3	12.36	12.14	12.22	-0.57%	215,525	264,024,579
2024-10-22	12.11	12.39	12.1	12.29	+0.99%	220,018	269,749,958
2024-10-21	12.14	12.26	11.98	12.17	+0.41%	249,617	302,837,340
2024-10-18	11.74	12.39	11.74	12.12	+3.24%	306,577	369,431,696
2024-10-17	11.85	12	11.73	11.74	-0.76%	170,658	202,456,264
2024-10-16	11.74	12.03	11.73	11.83	-0.84%	167,438	198,488,937
2024-10-15	12.06	12.31	11.85	11.93	-0.67%	246,362	297,289,544
2024-10-14	11.95	12.05	11.65	12.01	+0.59%	304,916	362,042,172
2024-10-11	12.36	12.36	11.79	11.94	-3.4%	355,571	427,946,632
2024-10-10	13.5	13.5	12.26	12.36	-9.25%	795,878	1,001,753,643
2024-10-09	14.02	14.24	13.35	13.62	-3.68%	363,197	503,076,279
2024-10-08	14.41	14.41	13.7	14.14	+7.94%	411,507	581,063,373

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

чЫЫц│░щЫЖхЫв 605138

近三个月

ш╡ЫчзСх╕Мх╛╖ 688338

2024年一季度

хНОшБФцОзшВб 000036

近三个月

цЦ░цШУчЫЫ 300502

近半年

шП▒чФ╡чФ╡цОз 688667

2023年全年

цБТщФЛх╖ехЕ╖ 300488

2024年一季度

цМпхНОщгОхЕЙ 688439

近半年

чФмщЗСшВбф╗╜ 603995

近半年

цЦ░хЕ┤щУ╕чоб 000778

近期数据

чЗХф║мхХдщЕТ 000729

近半年

热门概念板块

新能源汽车

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

х╣┐хТМщАЪ (300638)

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