хЫ╜шНпшВбф╗╜(600511)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

30.2

+0.33% +0.1

30.21

开盘价

30.3

最高价

30.03

最低价

20,712

成交量

数据更新至: 2025-03-25

技术指标

30.45

MA5 (5日均线)

30.60

MA10 (10日均线)

30.31

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	30.21	30.3	30.03	30.2	+0.33%	20,712	62,490,167
2025-03-24	30.19	30.39	29.95	30.1	-0.3%	39,632	119,184,831
2025-03-21	30.61	30.79	30.14	30.19	-1.34%	51,112	155,149,253
2025-03-20	30.66	30.9	30.1	30.6	-1.8%	93,965	285,618,505
2025-03-19	31.04	31.26	31	31.16	+0.1%	28,557	88,866,156
2025-03-18	31.24	31.39	31	31.13	-0.26%	37,935	118,413,868
2025-03-17	31.34	31.45	31.03	31.21	+0.16%	42,179	131,717,729
2025-03-14	30.18	31.29	30.18	31.16	+3.25%	88,330	272,395,452
2025-03-13	30.06	30.36	29.96	30.18	+0.27%	38,614	116,456,433
2025-03-12	30.28	30.39	30.01	30.1	-0.59%	33,127	99,915,713
2025-03-11	30.28	30.46	30.15	30.28	-0.59%	33,895	102,585,689
2025-03-10	29.9	30.63	29.83	30.46	+1.84%	56,933	172,427,963
2025-03-07	29.89	29.99	29.65	29.91	+0.07%	41,184	122,926,484
2025-03-06	29.71	29.95	29.61	29.89	+0.91%	38,512	114,752,162
2025-03-05	30.06	30.06	29.49	29.62	-1.2%	50,406	149,302,895
2025-03-04	30.01	30.24	29.9	29.98	-0.6%	42,562	127,917,410
2025-03-03	29.86	30.3	29.79	30.16	+1.24%	56,046	168,964,728
2025-02-28	29.91	30.48	29.75	29.79	-0.67%	97,077	290,989,512
2025-02-27	30.02	30.05	29.67	29.99	-0.1%	50,812	151,689,312
2025-02-26	29.91	30.2	29.86	30.02	+0.23%	39,650	118,938,819
2025-02-25	30.15	30.22	29.77	29.95	-1.19%	53,975	161,736,295
2025-02-24	30.36	30.49	30.12	30.31	-0.13%	39,860	120,872,258
2025-02-21	30.96	30.97	30.05	30.35	-1.65%	82,770	251,353,110
2025-02-20	30.91	31.53	30.79	30.86	-0.23%	58,348	181,334,607
2025-02-19	31.01	31.22	30.78	30.93	-0.71%	54,060	167,202,455
2025-02-18	31.21	31.34	31	31.15	-0.48%	44,373	138,270,478
2025-02-17	32.25	32.29	31.13	31.3	-2.34%	73,611	231,267,942
2025-02-14	31.43	32.16	31.33	32.05	+2.07%	65,002	207,338,749
2025-02-13	31.65	31.76	31.36	31.4	-0.95%	38,433	121,112,402
2025-02-12	31.7	31.79	31.52	31.7	-0.41%	24,303	76,934,390
2025-02-11	31.81	31.95	31.61	31.83	-0.13%	24,995	79,333,535
2025-02-10	31.97	32.05	31.7	31.87	-0.31%	35,961	114,505,656
2025-02-07	31.75	32.07	31.61	31.97	+0.6%	37,881	120,709,287
2025-02-06	31.6	31.78	31.23	31.78	+0.28%	31,501	99,303,493
2025-02-05	32.37	32.39	31.55	31.69	-1.74%	33,137	105,274,963
2025-01-27	31.9	32.54	31.9	32.25	+1.16%	28,813	93,180,796
2025-01-24	31.5	32.2	31.29	31.88	+1.05%	35,462	112,848,597
2025-01-23	31.11	31.82	31.09	31.55	+1.48%	42,899	135,137,278
2025-01-22	31.04	31.19	30.75	31.09	-0.32%	17,157	53,175,184
2025-01-21	31.39	31.46	30.93	31.19	-0.35%	21,706	67,651,825
2025-01-20	32.08	32.29	31.12	31.3	-1.94%	45,664	143,898,232
2025-01-17	31.64	32.04	31.57	31.92	+0.35%	15,072	48,059,018
2025-01-16	31.91	32.3	31.65	31.81	-0.41%	29,016	92,520,161
2025-01-15	31.21	31.99	31.02	31.94	+2.18%	50,670	160,578,966
2025-01-14	30.84	31.38	30.69	31.26	+1.89%	44,065	137,129,230
2025-01-13	30	30.78	29.97	30.68	+1.69%	41,712	127,395,453
2025-01-10	30.61	30.81	30.13	30.17	-1.37%	40,263	122,428,719
2025-01-09	31.25	31.31	28.13	30.59	-2.11%	51,922	160,307,850
2025-01-08	32.25	32.38	30.95	31.25	-3.34%	74,402	233,822,846
2025-01-07	32.72	32.72	31.86	32.33	-1.52%	43,739	140,995,629
2025-01-06	32.76	33.26	32.53	32.83	+0.83%	47,472	156,039,665
2025-01-03	32.88	32.99	32.44	32.56	-0.55%	44,650	145,926,966
2025-01-02	34.22	34.39	32.51	32.74	-4.32%	63,772	212,440,928
2024-12-31	34.63	34.93	34	34.22	-1.47%	42,789	147,347,043
2024-12-30	34.75	35.44	34.52	34.73	+0.06%	52,748	184,491,796
2024-12-27	34.19	34.81	34	34.71	+1.67%	31,516	108,638,196
2024-12-26	34.96	34.97	33.98	34.14	-2.01%	41,446	142,358,644
2024-12-25	35.17	35.26	34.65	34.84	-0.77%	24,685	86,092,346
2024-12-24	34.57	35.13	34.56	35.11	+1.21%	30,823	107,814,623
2024-12-23	34.6	35.14	34.32	34.69	+0.12%	45,498	158,171,142
2024-12-20	34.49	34.74	34.21	34.65	+0.84%	30,112	103,957,945
2024-12-19	33.58	34.54	33.56	34.36	+1.69%	57,351	196,265,280
2024-12-18	33.95	34.14	33.6	33.79	-0.21%	43,467	146,989,099
2024-12-17	34	34.54	33.77	33.86	-0.65%	45,480	154,936,754
2024-12-16	34.89	35.11	33.74	34.08	-2.32%	72,157	246,686,012
2024-12-13	35.25	35.28	34.8	34.89	-1.02%	46,885	164,187,751
2024-12-12	35.06	35.44	34.79	35.25	+0.37%	55,027	193,674,577
2024-12-11	34.82	35.38	34.69	35.12	+0.86%	43,607	153,181,125
2024-12-10	35.88	35.88	34.8	34.82	-0.46%	57,622	202,489,590
2024-12-09	35.1	35.36	34.72	34.98	-0.54%	48,194	168,635,640
2024-12-06	34.12	35.85	33.83	35.17	+2.96%	123,552	432,276,734
2024-12-05	33.51	34.4	33.26	34.16	+2%	81,123	275,184,592
2024-12-04	33.93	33.94	33.31	33.49	-1.35%	49,821	167,528,234
2024-12-03	33.95	34.12	33.58	33.95	-0.06%	50,427	170,587,842
2024-12-02	34.22	34.38	33.74	33.97	-0.7%	69,198	234,781,239
2024-11-29	34.02	34.68	33.88	34.21	+0.09%	62,781	215,399,712
2024-11-28	34.64	34.68	33.92	34.18	-1.3%	72,444	247,704,144
2024-11-27	34.47	34.68	33.99	34.63	+0.23%	63,391	218,002,588
2024-11-26	34.61	35.17	34.3	34.55	+0.61%	60,152	208,673,097
2024-11-25	34.71	35.19	34.23	34.34	-1.89%	91,148	316,032,793
2024-11-22	36.2	36.33	34.66	35	-3.13%	121,818	428,769,846
2024-11-21	36.2	36.5	35.75	36.13	-1.15%	97,689	352,238,314
2024-11-20	34.4	36.72	34.26	36.55	+6.28%	208,933	748,045,009
2024-11-19	34.36	35.15	33.57	34.39	0%	103,895	356,103,990
2024-11-18	34.3	35.21	34.01	34.39	+0.38%	113,999	395,228,466
2024-11-15	34	34.7	33.72	34.26	-0.35%	96,791	330,741,278
2024-11-14	36	36	34.32	34.38	-0.12%	162,483	567,779,739
2024-11-13	34.6	35.17	34.22	34.42	-1.99%	98,844	341,739,326
2024-11-12	33.4	36.2	33.37	35.12	+5.47%	253,528	892,907,008
2024-11-11	33.12	33.55	32.92	33.3	-0.18%	86,265	286,616,699
2024-11-08	33.2	33.62	32.8	33.36	+0.6%	105,094	349,020,276
2024-11-07	32.34	33.19	32.24	33.16	+1.87%	82,717	272,067,073
2024-11-06	32.43	32.7	31.91	32.55	+0.37%	97,581	315,192,877
2024-11-05	32.02	32.58	31.52	32.43	+1.03%	85,634	275,522,094
2024-11-04	31.89	32.28	31.77	32.1	+0.82%	63,002	201,727,223
2024-11-01	31.5	32.38	31.26	31.84	+0.89%	84,080	267,764,101
2024-10-31	31.21	31.84	31.06	31.56	+1.02%	70,509	222,130,110
2024-10-30	31.23	31.38	30.97	31.24	+0.22%	71,034	221,346,535
2024-10-29	31.84	32.06	31.01	31.17	-1.98%	88,817	278,443,168
2024-10-28	31.79	31.87	31.4	31.8	+0.32%	90,906	287,606,264
2024-10-25	31.64	31.89	31.43	31.7	+0.22%	65,099	206,059,491
2024-10-24	33.15	33.33	31.5	31.63	-5.78%	135,587	432,945,874
2024-10-23	33.32	33.8	33.15	33.57	+0.75%	44,502	149,074,824
2024-10-22	32.62	33.54	32.5	33.32	+2.05%	52,879	175,098,981
2024-10-21	32.78	32.89	32.19	32.65	-0.46%	68,223	222,117,032
2024-10-18	32.3	33.48	31.8	32.8	+1.83%	55,755	181,757,177
2024-10-17	32.96	33.15	32.17	32.21	-2.04%	40,411	131,857,979
2024-10-16	32.81	33.45	32.62	32.88	-0.66%	35,544	117,288,742
2024-10-15	32.81	33.79	32.51	33.1	+0.67%	70,527	234,639,301
2024-10-14	33.3	33.42	32.57	32.88	-0.18%	71,961	236,627,416
2024-10-11	33.28	33.77	32.6	32.94	-1.44%	54,834	181,953,599
2024-10-10	33.15	34.41	32.5	33.42	+0.27%	96,149	321,813,631
2024-10-09	34.85	35.29	33.01	33.33	-6.03%	98,097	334,932,255
2024-10-08	38	38	34.49	35.47	+2.66%	146,239	524,721,978

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

хНОш░КщЫЖхЫв 600623

2022-2023两年

х╕╕щЭТчзСцКА 603125

2023年全年

х╗║щЬЦхо╢х▒Е 603408

2024年至今

щЮНщТвшВбф╗╜ 000898

2024年至今

ф╣ЭхЕ╕хИ╢шНп 300705

2022-2023两年

ц▓│щТвшВбф╗╜ 000709

2024年至今

х╛╖цЦ░чзСцКА 603032

2023年全年

х╣┐шБФшИкчй║ 300900

近半年

щГСх╖ЮчЕдчФ╡ 600121

2024年至今

цеЪхдйщ╛Щ 003040

2022-2023两年

热门概念板块

хИйф║Ъх╛╖ (300296)

ф╕ншИкщлШчзС (600862)

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

ф╕нх╛охЕмхП╕ (688012)

хдНцШЯхМ╗шНп (600196)

ф╜│щГ╜чзСцКА (600728)

чзСхдзцЩ║шГ╜ (300222)

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