ш┤╡чаФщУВф╕Ъ(600459)2024.10.05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

14.38

+0.63% +0.09

14.23

开盘价

14.51

最高价

14.2

最低价

70,344

成交量

数据更新至: 2025-03-25

技术指标

14.32

MA5 (5日均线)

14.37

MA10 (10日均线)

14.08

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	14.23	14.51	14.2	14.38	+0.63%	70,344	101,109,894
2025-03-24	14.17	14.38	14.06	14.29	+0.92%	104,435	148,513,914
2025-03-21	14.3	14.42	14.09	14.16	-1.26%	88,331	125,719,461
2025-03-20	14.42	14.47	14.29	14.34	-0.55%	72,924	104,766,596
2025-03-19	14.48	14.53	14.35	14.42	-0.28%	77,549	111,751,123
2025-03-18	14.32	14.63	14.24	14.46	+0.98%	103,610	149,876,772
2025-03-17	14.5	14.51	14.28	14.32	-1.24%	101,567	145,979,012
2025-03-14	14.75	14.88	14.44	14.5	0%	166,143	242,075,814
2025-03-13	14.39	14.52	14.26	14.5	+0.97%	114,080	163,872,333
2025-03-12	14.53	14.62	14.33	14.36	-1.58%	125,295	180,797,200
2025-03-11	14.16	14.63	14.07	14.59	+3.04%	226,769	326,998,206
2025-03-10	14.06	14.28	14.05	14.16	+1.29%	138,338	195,751,792
2025-03-07	13.66	14.07	13.66	13.98	+1.82%	168,045	234,709,028
2025-03-06	13.67	13.76	13.63	13.73	+0.66%	72,209	99,078,369
2025-03-05	13.6	13.67	13.47	13.64	-0.15%	43,130	58,550,702
2025-03-04	13.51	13.69	13.45	13.66	+0.89%	48,141	65,494,419
2025-03-03	13.45	13.7	13.41	13.54	+1.04%	78,358	106,662,281
2025-02-28	13.47	13.57	13.36	13.4	-0.74%	62,457	84,026,149
2025-02-27	13.64	13.7	13.39	13.5	-0.95%	82,839	111,933,601
2025-02-26	13.55	13.68	13.53	13.63	+0.59%	55,721	75,975,798
2025-02-25	13.69	13.71	13.52	13.55	-1.31%	66,889	91,086,622
2025-02-24	13.72	13.8	13.56	13.73	0%	73,545	100,869,469
2025-02-21	13.7	13.77	13.66	13.73	+0.29%	69,516	95,275,253
2025-02-20	13.62	13.73	13.59	13.69	+0.59%	60,536	82,752,637
2025-02-19	13.57	13.66	13.56	13.61	+0.37%	45,627	62,066,665
2025-02-18	13.66	13.73	13.51	13.56	-0.73%	65,097	88,761,272
2025-02-17	13.87	13.87	13.62	13.66	-1.51%	79,236	108,413,062
2025-02-14	13.84	13.92	13.75	13.87	+0.22%	61,423	84,921,764
2025-02-13	13.92	13.98	13.84	13.84	-0.72%	55,387	76,965,341
2025-02-12	13.99	14.03	13.83	13.94	-0.64%	59,756	83,163,322
2025-02-11	14.01	14.12	13.98	14.03	+0.5%	64,659	90,829,432
2025-02-10	13.99	14.08	13.93	13.96	-0.57%	60,555	84,662,872
2025-02-07	14.02	14.11	13.95	14.04	-0.28%	86,058	120,867,786
2025-02-06	13.82	14.1	13.81	14.08	+1.66%	82,730	115,557,787
2025-02-05	13.86	13.9	13.73	13.85	+0.95%	65,345	90,185,778
2025-01-27	13.68	13.83	13.57	13.72	+0.66%	78,844	108,195,357
2025-01-24	13.42	13.63	13.38	13.63	+1.56%	54,221	73,261,569
2025-01-23	13.55	13.71	13.42	13.42	-0.52%	72,988	99,046,536
2025-01-22	13.6	13.67	13.45	13.49	-1.1%	63,314	85,775,977
2025-01-21	13.66	13.7	13.5	13.64	+0.07%	44,706	60,821,740
2025-01-20	13.78	13.81	13.61	13.63	-0.94%	70,868	97,192,832
2025-01-17	14.19	14.3	13.74	13.76	-1.78%	173,857	243,161,302
2025-01-16	13.85	14.06	13.85	14.01	+1.52%	76,003	106,237,962
2025-01-15	13.96	13.99	13.75	13.8	-1.08%	47,470	65,564,657
2025-01-14	13.64	13.96	13.59	13.95	+1.82%	65,418	90,390,303
2025-01-13	13.52	13.82	13.42	13.7	+1.78%	66,927	91,374,594
2025-01-10	13.69	13.76	13.46	13.46	-0.96%	40,205	54,582,071
2025-01-09	13.31	13.74	13.31	13.59	+1.27%	60,966	82,835,661
2025-01-08	13.56	13.58	13.18	13.42	-1.4%	62,320	83,353,156
2025-01-07	13.56	13.75	13.44	13.61	+0.37%	38,903	52,950,655
2025-01-06	13.45	13.82	13.31	13.56	+1.04%	53,573	72,723,159
2025-01-03	13.5	13.85	13.37	13.42	-0.22%	70,290	95,641,571
2025-01-02	13.78	13.89	13.38	13.45	-2.04%	65,690	89,663,776
2024-12-31	14.05	14.1	13.71	13.73	-2.42%	71,462	99,175,112
2024-12-30	14.06	14.11	14.01	14.07	-0.28%	39,216	55,149,576
2024-12-27	13.94	14.18	13.92	14.11	+1.15%	65,181	91,722,438
2024-12-26	14.04	14.1	13.93	13.95	-0.64%	75,566	105,996,270
2024-12-25	14.08	14.1	13.93	14.04	0%	49,673	69,597,266
2024-12-24	13.84	14.05	13.84	14.04	+1.45%	44,449	62,215,267
2024-12-23	14	14.05	13.82	13.84	-1.14%	48,967	68,280,908
2024-12-20	14.02	14.07	13.95	14	-0.21%	45,831	64,208,949
2024-12-19	13.95	14.07	13.79	14.03	+0.14%	60,291	83,996,952
2024-12-18	14.12	14.18	13.98	14.01	-0.64%	47,498	66,890,104
2024-12-17	14.16	14.24	14.02	14.1	-0.49%	63,721	90,003,258
2024-12-16	14.2	14.23	14.12	14.17	+0.07%	58,320	82,611,431
2024-12-13	14.41	14.43	14.15	14.16	-2.14%	89,880	127,929,974
2024-12-12	14.32	14.5	14.27	14.47	+0.77%	77,482	111,620,497
2024-12-11	14.18	14.4	14.12	14.36	+1.2%	89,020	127,454,251
2024-12-10	14.4	14.49	14.17	14.19	+0.28%	123,134	176,242,813
2024-12-09	14.18	14.34	14.06	14.15	-0.07%	76,473	108,609,148
2024-12-06	14.03	14.25	13.9	14.16	+0.93%	84,960	119,643,484
2024-12-05	14	14.06	13.84	14.03	0%	67,831	94,710,903
2024-12-04	14.25	14.29	14	14.03	-1.2%	80,942	114,520,556
2024-12-03	14.16	14.25	14.06	14.2	+0.07%	76,954	108,874,153
2024-12-02	14.05	14.2	13.98	14.19	+1.07%	73,671	104,046,492
2024-11-29	13.93	14.16	13.86	14.04	+0.36%	97,784	137,390,248
2024-11-28	14.05	14.13	13.95	13.99	-1.06%	65,564	92,053,475
2024-11-27	13.91	14.15	13.59	14.14	+1.14%	97,808	135,307,928
2024-11-26	14.05	14.2	13.95	13.98	-1.06%	72,040	101,285,941
2024-11-25	14.2	14.58	13.95	14.13	+1.44%	126,944	181,049,865
2024-11-22	14.4	14.49	13.91	13.93	-3.67%	92,457	131,198,075
2024-11-21	14.41	14.5	14.29	14.46	+0.21%	74,229	106,904,652
2024-11-20	14.38	14.47	14.3	14.43	+0.28%	70,530	101,538,126
2024-11-19	14.11	14.41	14.02	14.39	+2.35%	96,629	137,133,310
2024-11-18	14.23	14.39	13.99	14.06	-0.71%	96,255	136,631,655
2024-11-15	14.48	14.64	14.15	14.16	-2.28%	112,451	162,099,823
2024-11-14	15	15	14.44	14.49	-3.4%	141,866	208,605,047
2024-11-13	14.93	15.21	14.9	15	0%	143,108	215,074,741
2024-11-12	15.1	15.34	14.86	15	-1.25%	251,753	380,888,351
2024-11-11	14.69	15.23	14.62	15.19	+3.33%	268,698	402,536,939
2024-11-08	15.1	15.15	14.66	14.7	-1.34%	220,407	327,828,428
2024-11-07	14.66	14.95	14.55	14.9	+0.13%	205,188	303,221,682
2024-11-06	14.97	15.11	14.81	14.88	-0.47%	237,937	355,834,461
2024-11-05	14.53	15.02	14.5	14.95	+2.19%	239,499	354,533,744
2024-11-04	14.75	14.85	14.37	14.63	+0.21%	195,476	284,180,716
2024-11-01	14.11	14.91	14.06	14.6	+2.89%	359,628	524,101,637
2024-10-31	14.05	14.29	14.01	14.19	+1%	141,558	200,796,711
2024-10-30	14.15	14.27	13.95	14.05	-0.71%	121,078	170,497,642
2024-10-29	14.41	14.46	14.07	14.15	-1.87%	123,520	175,288,482
2024-10-28	14.23	14.44	14.23	14.42	+0.84%	98,638	141,662,283
2024-10-25	14.11	14.39	14.07	14.3	+1.63%	102,768	146,276,322
2024-10-24	14.2	14.24	13.97	14.07	-1.95%	105,933	148,809,917
2024-10-23	14.22	14.4	14.1	14.35	+1.34%	120,733	172,218,183
2024-10-22	14	14.18	13.89	14.16	+0.78%	113,408	159,158,104
2024-10-21	13.98	14.24	13.92	14.05	+1.22%	128,426	180,832,613
2024-10-18	13.54	14.12	13.45	13.88	+2.44%	131,743	181,425,860
2024-10-17	13.76	13.88	13.53	13.55	-1.45%	81,206	111,242,894
2024-10-16	13.51	13.92	13.51	13.75	+0.73%	83,563	114,778,066
2024-10-15	14	14.01	13.63	13.65	-2.85%	105,846	146,082,165
2024-10-14	13.81	14.07	13.71	14.05	+1.81%	77,001	107,155,208
2024-10-11	14.45	14.46	13.64	13.8	-4.03%	120,570	168,856,658
2024-10-10	14.31	14.69	14.1	14.38	+1.13%	131,641	190,128,081
2024-10-09	14.9	14.9	14.16	14.22	-7%	204,564	297,835,625
2024-10-08	16.09	16.11	14.68	15.29	+4.37%	308,517	474,505,371

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

щХ┐цШечЗГц░Ф 600333

2024年一季度

ф╕нхЫ╜ф╕нш╜ж 601766

2024年至今

цЦ░ф║Фф╕░ 600975

2024年一季度

ф║СхдйхМЦ 600096

2024年至今

ф╣РщСлчзСцКА 688018

近期数据

цЦ░хНОчЩ╛ш┤з 600785

2023年全年

чЫКф╜░хИ╢шНп 600594

2023年全年

чзСхКЫш┐Ь 600478

近期数据

ш╡ЫцБйцЦп 688480

近半年

шП▓хИйхНО 300395

2024年一季度

热门概念板块

хЕих┐ЧчзСцКА (300458)

2024年一季度

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

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