хоЭщТЫшВбф╗╜(600456)2024.10.04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

36.8

-4.12% -1.58

37

开盘价

37.47

最高价

36.2

最低价

282,854

成交量

数据更新至: 2025-03-25

技术指标

36.34

MA5 (5日均线)

35.09

MA10 (10日均线)

31.95

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	37	37.47	36.2	36.8	-4.12%	282,854	1,044,431,401
2025-03-24	36.68	38.86	35.78	38.38	+4.63%	529,247	1,971,971,155
2025-03-21	35.92	39.08	35.89	36.68	+2.43%	673,885	2,514,465,969
2025-03-20	33.82	36.6	33.5	35.81	+5.23%	514,584	1,815,443,698
2025-03-19	34.28	35.18	33.7	34.03	-2.83%	361,136	1,238,713,615
2025-03-18	34.63	36.18	34.5	35.02	-0.88%	512,554	1,807,647,693
2025-03-17	36.8	38.05	35.03	35.33	-2.27%	769,646	2,794,003,833
2025-03-14	36.14	36.15	34	36.15	+10.01%	810,693	2,866,544,292
2025-03-13	29.87	32.86	29.6	32.86	+10.01%	382,061	1,187,626,313
2025-03-12	30.45	30.53	29.83	29.87	-1.39%	89,930	270,353,914
2025-03-11	29.89	30.44	29.69	30.29	+0.9%	105,036	316,468,190
2025-03-10	30.23	30.36	29.82	30.02	+0.54%	130,861	393,025,759
2025-03-07	28.8	30.38	28.71	29.86	+3.68%	198,922	595,011,181
2025-03-06	28.64	28.88	28.39	28.8	+0.59%	64,519	184,991,153
2025-03-05	28.48	28.89	28.21	28.63	+0.53%	65,212	186,240,790
2025-03-04	27.77	28.51	27.67	28.48	+2.67%	71,372	201,541,105
2025-03-03	27.45	28.25	27.45	27.74	+1.31%	75,732	211,563,233
2025-02-28	28.1	28.29	27.32	27.38	-2.98%	89,502	248,445,785
2025-02-27	28.57	28.57	27.87	28.22	-1.23%	65,155	183,344,798
2025-02-26	28.31	28.59	28.2	28.57	+0.78%	55,684	158,402,884
2025-02-25	28.39	29.21	27.98	28.35	-0.39%	80,455	229,335,913
2025-02-24	28.7	28.84	28.4	28.46	-1.08%	56,409	161,463,917
2025-02-21	28.8	28.88	28.52	28.77	+0.03%	62,206	178,526,479
2025-02-20	28.45	28.9	28.38	28.76	+1.13%	60,444	173,299,899
2025-02-19	28.2	28.44	28.01	28.44	+1.14%	55,297	156,226,002
2025-02-18	28.83	28.84	27.95	28.12	-2.36%	80,415	228,295,774
2025-02-17	29.26	29.31	28.69	28.8	-1.37%	66,329	191,466,778
2025-02-14	29.15	29.36	29.07	29.2	0%	48,778	142,480,548
2025-02-13	29.71	29.79	29.11	29.2	-1.65%	73,436	215,716,723
2025-02-12	29.9	30.12	29.51	29.69	-1.2%	63,078	187,543,250
2025-02-11	30.43	30.59	29.96	30.05	-1.25%	43,642	131,524,405
2025-02-10	30.65	31	30.23	30.43	-1.58%	71,771	219,526,925
2025-02-07	29.78	31.1	29.47	30.92	+3.83%	128,568	393,854,920
2025-02-06	29.3	29.78	28.9	29.78	+1.57%	63,828	187,503,341
2025-02-05	29.28	29.58	28.81	29.32	+0.69%	57,822	168,970,613
2025-01-27	28.99	29.52	28.99	29.12	+0.59%	42,104	123,191,430
2025-01-24	29.65	29.86	28.88	28.95	-2.33%	67,694	198,054,458
2025-01-23	29.96	30.26	29.64	29.64	-0.74%	67,897	203,654,343
2025-01-22	29.55	30.1	29.48	29.86	+0.71%	90,436	269,935,851
2025-01-21	28.66	29.67	28.62	29.65	+3.56%	95,642	280,586,990
2025-01-20	27.95	29	27.87	28.63	+2.69%	62,364	178,153,850
2025-01-17	27.53	28.15	27.41	27.88	+1.16%	37,030	102,862,669
2025-01-16	27.6	27.96	27.34	27.56	-0.04%	39,286	108,567,254
2025-01-15	27.8	27.87	27.46	27.57	-0.9%	38,758	106,831,385
2025-01-14	27.2	27.88	26.98	27.82	+2.43%	56,875	157,019,908
2025-01-13	26.7	27.5	26.56	27.16	+0.59%	41,017	111,451,428
2025-01-10	27.31	27.68	26.96	27	-1.14%	49,360	135,025,143
2025-01-09	26.6	27.46	26.55	27.31	+2.25%	61,827	167,342,552
2025-01-08	27.23	27.23	26.26	26.71	-1.91%	47,056	125,609,964
2025-01-07	27.06	27.3	26.85	27.23	+0.63%	32,049	86,809,876
2025-01-06	27.11	27.56	26.79	27.06	+0.04%	43,936	119,195,654
2025-01-03	27.45	27.99	26.9	27.05	-1.28%	50,786	139,400,008
2025-01-02	28.48	28.5	27.18	27.4	-3.69%	62,093	172,798,006
2024-12-31	29.16	29.22	28.45	28.45	-2.47%	43,351	124,559,244
2024-12-30	29.22	29.49	28.98	29.17	-0.68%	52,846	154,173,254
2024-12-27	29.54	29.92	29.34	29.37	+0.89%	57,404	170,102,586
2024-12-26	28.91	29.4	28.91	29.11	+0.76%	32,694	95,540,866
2024-12-25	29.4	29.47	28.67	28.89	-1.73%	39,961	115,859,904
2024-12-24	29.32	29.82	29.17	29.4	+0.27%	41,932	123,330,002
2024-12-23	30.17	30.22	29.23	29.32	-2.82%	53,164	157,805,668
2024-12-20	28.97	30.21	28.89	30.17	+3.86%	104,279	310,277,911
2024-12-19	28.28	29.1	28.18	29.05	+1.33%	44,618	127,666,039
2024-12-18	28.67	28.89	28.63	28.67	+0.03%	26,131	75,146,544
2024-12-17	28.6	29.01	28.58	28.66	-0.35%	33,040	95,101,457
2024-12-16	28.93	29.12	28.6	28.76	-0.59%	36,265	104,432,254
2024-12-13	29.69	29.69	28.93	28.93	-2.66%	65,327	190,178,673
2024-12-12	29.69	29.91	29.55	29.72	+0.24%	48,178	143,224,401
2024-12-11	29.59	29.76	29.36	29.65	+0.17%	40,691	120,471,071
2024-12-10	30.13	30.22	29.49	29.6	+0.68%	53,564	160,137,369
2024-12-09	29.75	30.14	29.35	29.4	-1.21%	51,825	154,024,599
2024-12-06	28.9	29.88	28.83	29.76	+2.66%	74,461	219,257,081
2024-12-05	28.78	29.04	28.68	28.99	+0.17%	50,496	145,669,008
2024-12-04	29.26	29.42	28.8	28.94	-0.72%	43,934	127,697,358
2024-12-03	29.26	29.38	28.79	29.15	-0.68%	49,778	144,600,515
2024-12-02	28.88	29.37	28.86	29.35	+1.1%	49,565	144,806,002
2024-11-29	28.58	29.34	28.36	29.03	+1.43%	58,559	169,409,410
2024-11-28	29.1	29.37	28.58	28.62	-2.29%	51,617	149,327,794
2024-11-27	28.71	29.31	27.97	29.29	+1.7%	62,630	179,163,393
2024-11-26	29.26	29.37	28.7	28.8	-1.91%	47,350	137,233,632
2024-11-25	29.8	30.19	28.9	29.36	-0.61%	62,436	184,419,667
2024-11-22	31.27	31.29	29.45	29.54	-5.65%	83,507	253,262,010
2024-11-21	31.09	31.76	30.95	31.31	+0.35%	50,506	158,294,148
2024-11-20	31.1	31.38	30.88	31.2	-0.29%	44,860	139,575,789
2024-11-19	30.3	31.38	30.3	31.29	+3.27%	61,976	190,819,492
2024-11-18	30.54	30.87	30.09	30.3	-0.79%	60,360	183,985,269
2024-11-15	31.69	31.82	30.5	30.54	-3.63%	73,007	227,451,177
2024-11-14	32.66	33.45	31.6	31.69	-2.94%	90,678	292,451,173
2024-11-13	32.6	33.25	32.15	32.65	-0.03%	85,925	280,545,573
2024-11-12	32.88	33.35	32.3	32.66	-0.67%	106,104	349,093,910
2024-11-11	32.07	32.99	31.92	32.88	+2.3%	102,306	333,973,672
2024-11-08	32.46	32.95	32.04	32.14	-0.74%	94,653	307,683,545
2024-11-07	31.9	32.43	31.51	32.38	+0.34%	107,473	343,625,139
2024-11-06	32.48	33.1	31.84	32.27	+0.03%	117,834	382,572,559
2024-11-05	31.18	32.45	30.8	32.26	+3.96%	136,879	435,707,345
2024-11-04	31.2	31.33	30.55	31.03	+0.88%	79,755	246,191,974
2024-11-01	30.33	31.56	30.33	30.76	+0.23%	131,074	406,914,854
2024-10-31	30.98	31.29	30.54	30.69	-0.65%	72,922	225,225,724
2024-10-30	30.62	31.42	30.61	30.89	+0.52%	61,750	191,270,815
2024-10-29	32	32	30.72	30.73	-4.8%	136,584	424,364,459
2024-10-28	32.9	33.16	32.01	32.28	-1.82%	101,366	328,095,993
2024-10-25	32.35	33.25	32.24	32.88	+1.54%	59,938	196,923,386
2024-10-24	33.06	33.06	32.1	32.38	-2.06%	52,957	171,576,979
2024-10-23	33.1	33.56	32.6	33.06	-0.93%	84,610	280,683,852
2024-10-22	33.3	33.87	32.85	33.37	+0.45%	88,555	295,582,553
2024-10-21	32.78	33.61	32.3	33.22	+2.75%	110,672	366,261,683
2024-10-18	30.89	32.99	30.47	32.33	+4.93%	122,279	390,886,785
2024-10-17	31	31.8	30.77	30.81	-0.26%	76,331	238,775,660
2024-10-16	30.7	31.2	30.38	30.89	-0.03%	49,147	151,309,140
2024-10-15	31.05	32.06	30.7	30.9	-0.83%	75,474	236,668,396
2024-10-14	30.32	31.55	29.98	31.16	+3.28%	93,942	290,285,202
2024-10-11	31.5	31.71	29.94	30.17	-4.83%	89,768	274,084,271
2024-10-10	31.5	32.55	31.39	31.7	+0.79%	121,423	388,375,672
2024-10-09	33.6	33.71	31.36	31.45	-8.01%	154,396	502,315,844
2024-10-08	34.25	34.25	32.22	34.19	+9.79%	218,399	736,206,090

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

хБец░СщЫЖхЫв 600976

2023年全年

ф║Фц┤▓цЦ░цШе 603667

近期数据

цЩ╢хНОх╛о 688130

2024年至今

ф╕нчФ╡чОпф┐Э 300172

近三个月

хдзш┐ЮхПЛш░К 000679

近三个月

цЩоц┤ЫшНпф╕Ъ 000739

2024年一季度

STхЕИщФЛ 300163

2024年一季度

шУЭцЩУчзСцКА 300487

近半年

хдйх║ЬцЦЗцЧЕ 000558

近期数据

ц░СчФЯщУ╢шбМ 600016

近半年

热门概念板块

шИкхоЗх╛о (300053)

ф╕нчзСхИЫш╛╛ (300496)

ф╕нхЫ╜ш╜пф╗╢ (600536)

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