цЧ╢ф╗гцЦ░цЭР(600458)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

13.55

-0.07% -0.01

13.45

开盘价

13.79

最高价

13.43

最低价

37,246

成交量

数据更新至: 2025-03-25

技术指标

13.79

MA5 (5日均线)

13.90

MA10 (10日均线)

13.66

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	13.45	13.79	13.43	13.55	-0.07%	37,246	50,817,591
2025-03-24	14.03	14.1	13.35	13.56	-3.42%	152,528	208,234,479
2025-03-21	13.93	14.52	13.93	14.04	+0.21%	132,941	189,696,790
2025-03-20	13.78	14.02	13.72	14.01	+1.52%	47,733	66,335,834
2025-03-19	13.92	13.92	13.68	13.8	-0.79%	44,937	61,866,199
2025-03-18	14.15	14.21	13.83	13.91	-1.56%	65,202	91,054,338
2025-03-17	14.14	14.36	14.06	14.13	+0.71%	86,828	123,440,242
2025-03-14	13.88	14.12	13.76	14.03	+0.79%	85,356	119,397,487
2025-03-13	14	14	13.62	13.92	-0.93%	90,194	124,736,954
2025-03-12	14.26	14.42	13.88	14.05	-0.78%	106,707	150,637,959
2025-03-11	13.57	14.2	13.54	14.16	+3.36%	136,587	191,257,623
2025-03-10	13.52	13.87	13.46	13.7	+1.41%	97,896	133,989,897
2025-03-07	13.4	13.68	13.35	13.51	+0.75%	79,780	107,887,974
2025-03-06	13.38	13.67	13.37	13.41	+0.07%	100,094	134,630,889
2025-03-05	13.29	13.55	13.21	13.4	+0.22%	92,406	123,477,178
2025-03-04	13.29	13.84	13.19	13.37	-0.07%	146,235	197,602,569
2025-03-03	13.26	13.71	13.12	13.38	+3.24%	199,239	268,201,463
2025-02-28	13.12	13.18	12.75	12.96	-1.29%	141,417	183,465,230
2025-02-27	13.27	13.39	12.96	13.13	-0.38%	175,072	230,289,063
2025-02-26	12.5	13.5	12.5	13.18	+3.78%	350,672	461,195,367
2025-02-25	11.63	12.91	11.4	12.7	+8.18%	328,452	404,708,454
2025-02-24	11.8	11.9	11.65	11.74	-0.25%	80,827	94,862,535
2025-02-21	11.94	11.95	11.7	11.77	-0.93%	92,975	109,503,904
2025-02-20	11.9	12	11.66	11.88	-0.5%	91,966	108,918,088
2025-02-19	11.55	12.03	11.55	11.94	+2.93%	84,193	99,427,938
2025-02-18	11.94	11.97	11.53	11.6	-3.09%	91,743	107,477,016
2025-02-17	11.82	12.05	11.65	11.97	+1.44%	101,002	120,113,655
2025-02-14	11.67	11.92	11.64	11.8	+1.2%	91,303	107,766,034
2025-02-13	12.04	12.06	11.6	11.66	-3.08%	156,115	184,185,303
2025-02-12	12.19	12.29	11.95	12.03	-1.64%	99,425	119,893,834
2025-02-11	12.37	12.48	12.15	12.23	-1.37%	39,861	48,769,868
2025-02-10	12.62	12.66	12.35	12.4	-1.59%	73,404	91,258,522
2025-02-07	12.28	12.88	12.15	12.6	+2.44%	110,162	139,178,058
2025-02-06	11.84	12.32	11.75	12.3	+3.89%	59,720	72,500,498
2025-02-05	12.25	12.42	11.78	11.84	-3.19%	77,664	93,486,433
2025-01-27	12.1	12.3	12.06	12.23	+1.07%	52,521	64,061,709
2025-01-24	11.93	12.23	11.91	12.1	+0.67%	64,831	78,387,924
2025-01-23	11.9	12.27	11.87	12.02	+2.04%	86,294	104,615,101
2025-01-22	12.2	12.2	11.74	11.78	-3.76%	107,777	127,877,102
2025-01-21	12.26	12.33	12.07	12.24	+0.33%	52,943	64,662,094
2025-01-20	12.65	12.78	12.14	12.2	-2.87%	85,074	105,270,027
2025-01-17	12.46	12.7	12.36	12.56	+0.88%	52,527	65,834,605
2025-01-16	12.39	12.72	12.33	12.45	0%	45,730	57,310,613
2025-01-15	12.64	12.76	12.33	12.45	-1.5%	55,251	68,675,766
2025-01-14	11.98	12.65	11.98	12.64	+5.51%	78,647	97,329,742
2025-01-13	11.95	12.12	11.87	11.98	+0.08%	39,382	47,171,196
2025-01-10	12.07	12.28	11.97	11.97	-0.75%	44,421	53,793,763
2025-01-09	11.98	12.22	11.95	12.06	-0.25%	50,237	60,837,936
2025-01-08	12.41	12.41	11.88	12.09	-2.5%	78,204	94,565,927
2025-01-07	12.09	12.49	12.04	12.4	+2.39%	84,948	104,144,570
2025-01-06	12.1	12.44	11.94	12.11	0%	72,152	87,546,520
2025-01-03	12.54	12.68	12.05	12.11	-3.12%	66,253	81,812,607
2025-01-02	12.78	12.98	12.35	12.5	-2.42%	86,514	109,405,915
2024-12-31	12.73	12.99	12.55	12.81	-0.39%	94,552	120,496,384
2024-12-30	12.94	13.04	12.73	12.86	-1.08%	78,088	100,466,672
2024-12-27	12.91	13.26	12.83	13	+1.33%	71,145	92,955,092
2024-12-26	13	13.04	12.82	12.83	-1.08%	59,210	76,312,919
2024-12-25	13.41	13.49	12.65	12.97	-3.5%	141,161	182,624,680
2024-12-24	13.42	13.7	13.35	13.44	-0.07%	78,483	105,781,879
2024-12-23	13.8	14.1	13.39	13.45	-2.54%	76,317	104,323,207
2024-12-20	13.66	14	13.58	13.8	+0.58%	72,642	100,065,088
2024-12-19	14.35	14.36	13.61	13.72	-3.72%	134,270	185,038,106
2024-12-18	13.67	14.45	13.51	14.25	+4.7%	146,362	206,699,689
2024-12-17	13.72	14	13.54	13.61	-0.8%	69,712	95,603,578
2024-12-16	14.23	14.24	13.5	13.72	-3.45%	137,145	188,845,035
2024-12-13	14.58	14.69	14.08	14.21	-2.6%	124,917	178,567,719
2024-12-12	14.28	14.9	14	14.59	+2.96%	214,240	312,495,753
2024-12-11	13.25	14.43	13.17	14.17	+7.19%	237,384	330,696,295
2024-12-10	13.68	13.7	13.14	13.22	-0.75%	74,830	100,585,450
2024-12-09	13.16	13.43	13.06	13.32	+1.14%	75,637	100,416,361
2024-12-06	13.36	13.4	12.98	13.17	-1.5%	146,968	193,051,883
2024-12-05	13.5	13.69	13.26	13.37	-1.4%	81,835	109,721,225
2024-12-04	13.68	13.68	13.21	13.56	-0.8%	111,021	148,895,473
2024-12-03	13.68	14.05	13.4	13.67	-0.07%	122,109	167,622,624
2024-12-02	13.38	13.7	13.35	13.68	+2.24%	137,234	185,809,459
2024-11-29	13.3	13.56	13.14	13.38	+0.22%	123,510	165,309,741
2024-11-28	13.4	13.41	13.05	13.35	0%	135,813	179,717,542
2024-11-27	12.46	13.35	12.26	13.35	+6.97%	125,064	160,399,167
2024-11-26	12.63	12.84	12.43	12.48	-1.27%	68,416	86,549,593
2024-11-25	12.6	12.87	12.45	12.64	+0.32%	80,794	101,903,169
2024-11-22	13.35	13.35	12.55	12.6	-5.69%	150,886	193,893,194
2024-11-21	13.12	13.43	12.96	13.36	+2.61%	131,944	175,027,928
2024-11-20	13	13.08	12.65	13.02	+0.31%	100,407	128,981,549
2024-11-19	12.81	13.13	12.75	12.98	+1.72%	121,021	156,326,088
2024-11-18	12.71	13.06	12.45	12.76	-0.47%	177,048	225,418,198
2024-11-15	12.96	13.24	12.77	12.82	-1.84%	82,874	107,707,278
2024-11-14	13.28	13.28	12.9	13.06	-0.53%	113,714	148,010,142
2024-11-13	13.33	13.47	12.96	13.13	-2.23%	138,826	182,396,223
2024-11-12	13.5	13.76	13.22	13.43	-0.15%	152,644	206,154,244
2024-11-11	13.45	13.69	13.21	13.45	-0.81%	163,237	218,620,434
2024-11-08	13.53	14.04	13.37	13.56	+0.22%	166,129	225,537,650
2024-11-07	13.53	14	13.46	13.53	-1.31%	220,984	302,623,883
2024-11-06	13.1	14.09	13.09	13.71	+4.42%	274,186	376,607,398
2024-11-05	13.4	13.52	13.01	13.13	-1.43%	257,074	338,196,776
2024-11-04	12.48	13.37	12.42	13.32	+5.55%	320,518	418,496,724
2024-11-01	12.44	12.77	12.19	12.62	+2.35%	212,603	266,551,197
2024-10-31	12.6	12.68	12.19	12.33	-1.6%	231,011	286,457,739
2024-10-30	12.59	12.78	12.37	12.53	-0.71%	122,059	153,234,095
2024-10-29	12.65	12.94	12.5	12.62	-1.17%	193,318	245,536,318
2024-10-28	13	13.26	12.47	12.77	+0.55%	268,143	342,002,720
2024-10-25	12.08	12.86	12.08	12.7	+2.83%	326,093	409,125,151
2024-10-24	12.5	12.6	12.04	12.35	+2.4%	367,685	451,635,549
2024-10-23	11.97	12.59	11.94	12.06	+3.79%	663,179	809,375,461
2024-10-22	10.62	11.62	10.62	11.62	+10.04%	504,504	574,671,011
2024-10-21	9.91	10.66	9.88	10.56	+6.88%	322,118	334,476,931
2024-10-18	9.63	10.05	9.63	9.88	+2.07%	197,933	196,268,676
2024-10-17	9.95	10.01	9.66	9.68	-2.22%	136,663	134,171,063
2024-10-16	9.74	10.06	9.71	9.9	+0.71%	81,653	80,947,918
2024-10-15	9.99	10.14	9.78	9.83	-1.7%	110,289	109,741,009
2024-10-14	9.88	10.11	9.75	10	+2.15%	175,670	174,306,767
2024-10-11	10.3	10.3	9.67	9.79	-5.5%	189,523	187,518,701
2024-10-10	10.05	10.71	9.94	10.36	+2.27%	215,161	222,130,002
2024-10-09	11.18	11.18	10.13	10.13	-9.96%	269,948	281,930,569
2024-10-08	11.89	11.89	10.88	11.25	+4.07%	262,062	296,326,372

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

ф╕нхЫ╜ц╡╖щШ▓ 600764

近半年

хИйщАЪчФ╡хнР 603629

2022-2023两年

ц╖▒хЬ│чЗГц░Ф 601139

2024年一季度

щФжщ╛ЩшВбф╗╜ 000712

近半年

цШЯчОпчзСцКА-U 688031

2024年一季度

ф╕ншИ╣х║ФцАе 300527

2023年全年

ф╝ЯхИЫчФ╡ц░Ф 688698

2022-2023两年

ц╡╖ш╛░шНпф╕Ъ 300584

近三个月

цЦЗф╕АчзСцКА 600520

近三个月

хе╜шО▒хов 603898

近三个月

热门概念板块

ф╣РцЩохМ╗чЦЧ (300003)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

цБТчФЯчФ╡хнР (600570)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

шИкхПСхКихКЫ (600893)

2024年一季度

хЕих┐ЧчзСцКА (300458)

хоЭф┐бш╜пф╗╢ (600845)

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