х║╖ч╛ОшНпф╕Ъ(600518)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

2.16

0% 0

2.15

开盘价

2.17

最高价

2.14

最低价

1,173,122

成交量

数据更新至: 2025-03-25

技术指标

2.18

MA5 (5日均线)

2.19

MA10 (10日均线)

2.17

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	2.15	2.17	2.14	2.16	0%	1,173,122	252,692,181
2025-03-24	2.19	2.2	2.14	2.16	-2.7%	2,805,337	608,734,749
2025-03-21	2.25	2.28	2.2	2.22	+2.3%	4,448,366	992,763,621
2025-03-20	2.19	2.2	2.17	2.17	-0.91%	1,431,410	312,688,454
2025-03-19	2.2	2.21	2.18	2.19	-0.9%	1,154,638	253,142,258
2025-03-18	2.23	2.25	2.2	2.21	-0.9%	1,756,535	388,039,498
2025-03-17	2.19	2.28	2.18	2.23	+2.29%	4,080,127	912,685,451
2025-03-14	2.14	2.18	2.14	2.18	+1.4%	1,829,039	395,823,012
2025-03-13	2.17	2.18	2.13	2.15	-1.38%	1,896,808	407,845,639
2025-03-12	2.18	2.2	2.17	2.18	0%	1,908,544	417,383,330
2025-03-11	2.16	2.2	2.15	2.18	0%	1,930,849	419,917,064
2025-03-10	2.17	2.21	2.16	2.18	+0.46%	2,151,681	469,575,206
2025-03-07	2.13	2.22	2.12	2.17	+1.4%	3,477,941	754,124,733
2025-03-06	2.12	2.16	2.12	2.14	+0.94%	2,130,057	455,676,756
2025-03-05	2.13	2.14	2.1	2.12	-0.47%	1,424,905	301,079,541
2025-03-04	2.13	2.14	2.11	2.13	-0.47%	1,726,774	366,281,936
2025-03-03	2.13	2.16	2.13	2.14	+0.47%	1,723,858	369,128,455
2025-02-28	2.19	2.19	2.13	2.13	-2.74%	2,917,474	629,622,349
2025-02-27	2.2	2.24	2.18	2.19	-0.45%	2,453,290	540,461,109
2025-02-26	2.18	2.2	2.18	2.2	+0.92%	2,100,877	459,856,380
2025-02-25	2.2	2.22	2.18	2.18	-1.36%	2,480,698	543,949,062
2025-02-24	2.23	2.25	2.2	2.21	-0.45%	2,630,989	584,355,138
2025-02-21	2.24	2.24	2.19	2.22	-0.89%	3,073,934	680,064,747
2025-02-20	2.23	2.26	2.22	2.24	0%	1,905,387	427,415,726
2025-02-19	2.22	2.25	2.22	2.24	+0.45%	2,083,375	465,166,666
2025-02-18	2.33	2.33	2.23	2.23	-4.29%	3,788,217	860,054,527
2025-02-17	2.31	2.35	2.29	2.33	+0.87%	3,333,701	773,967,901
2025-02-14	2.3	2.33	2.29	2.31	0%	2,409,959	555,460,876
2025-02-13	2.3	2.34	2.3	2.31	+0.43%	2,565,522	593,971,913
2025-02-12	2.31	2.32	2.28	2.3	-0.43%	2,074,519	476,943,935
2025-02-11	2.36	2.37	2.3	2.31	-2.12%	2,553,949	591,900,902
2025-02-10	2.29	2.38	2.28	2.36	+3.06%	3,957,586	929,558,550
2025-02-07	2.26	2.31	2.25	2.29	+0.88%	3,800,799	870,596,477
2025-02-06	2.23	2.28	2.17	2.27	+1.79%	3,570,861	795,461,595
2025-02-05	2.23	2.26	2.21	2.23	+0.45%	2,026,329	452,633,452
2025-01-27	2.23	2.25	2.21	2.22	0%	1,650,701	368,389,215
2025-01-24	2.22	2.24	2.19	2.22	+0.45%	1,683,636	372,642,201
2025-01-23	2.23	2.28	2.21	2.21	0%	1,771,058	396,783,993
2025-01-22	2.25	2.26	2.21	2.21	-2.21%	1,507,122	335,440,876
2025-01-21	2.26	2.31	2.25	2.26	0%	1,832,168	415,525,155
2025-01-20	2.25	2.29	2.23	2.26	+0.89%	2,105,627	477,027,036
2025-01-17	2.24	2.26	2.22	2.24	-0.44%	1,537,317	344,050,294
2025-01-16	2.25	2.29	2.23	2.25	+0.45%	2,102,845	475,447,863
2025-01-15	2.28	2.28	2.23	2.24	-1.32%	1,726,867	388,000,940
2025-01-14	2.18	2.27	2.18	2.27	+4.13%	2,726,885	610,505,124
2025-01-13	2.19	2.21	2.17	2.18	-1.36%	1,791,964	391,880,387
2025-01-10	2.28	2.3	2.21	2.21	-3.07%	2,440,779	548,689,600
2025-01-09	2.29	2.31	2.27	2.28	-1.72%	2,673,292	611,108,001
2025-01-08	2.25	2.38	2.24	2.32	+2.2%	4,572,969	1,052,963,734
2025-01-07	2.26	2.27	2.2	2.27	+0.44%	3,153,688	703,729,048
2025-01-06	2.23	2.31	2.21	2.26	+0.89%	3,493,561	792,557,539
2025-01-03	2.3	2.31	2.23	2.24	-2.61%	3,516,202	795,578,741
2025-01-02	2.34	2.37	2.28	2.3	-1.71%	3,035,386	707,073,975
2024-12-31	2.39	2.41	2.33	2.34	-2.09%	2,528,610	597,904,844
2024-12-30	2.44	2.44	2.38	2.39	-1.65%	2,294,053	548,998,829
2024-12-27	2.41	2.47	2.39	2.43	+1.25%	2,612,122	636,926,662
2024-12-26	2.39	2.43	2.39	2.4	0%	2,331,385	560,701,555
2024-12-25	2.47	2.49	2.38	2.4	-2.83%	3,818,075	920,278,406
2024-12-24	2.46	2.51	2.44	2.47	+0.41%	2,743,932	677,956,739
2024-12-23	2.62	2.63	2.45	2.46	-6.11%	5,266,953	1,326,402,052
2024-12-20	2.58	2.65	2.58	2.62	+1.55%	3,305,718	865,000,091
2024-12-19	2.57	2.61	2.54	2.58	-0.39%	3,256,678	835,876,563
2024-12-18	2.57	2.64	2.57	2.59	+0.78%	3,647,842	947,630,679
2024-12-17	2.66	2.67	2.56	2.57	-3.75%	5,159,873	1,338,232,997
2024-12-16	2.66	2.73	2.64	2.67	-0.37%	4,891,502	1,313,130,247
2024-12-13	2.74	2.78	2.67	2.68	-2.19%	5,841,986	1,590,655,136
2024-12-12	2.78	2.79	2.71	2.74	-2.49%	6,226,053	1,710,560,573
2024-12-11	2.67	2.84	2.65	2.81	+4.07%	9,551,783	2,618,911,430
2024-12-10	2.82	2.9	2.69	2.7	-5.59%	14,315,434	3,995,064,001
2024-12-09	2.83	2.95	2.73	2.86	+6.72%	17,902,842	5,180,836,638
2024-12-06	2.56	2.76	2.53	2.68	+3.47%	11,740,270	3,098,614,605
2024-12-05	2.4	2.66	2.39	2.59	+7.02%	11,068,981	2,803,528,998
2024-12-04	2.46	2.51	2.42	2.42	-2.02%	5,008,087	1,233,167,459
2024-12-03	2.48	2.52	2.43	2.47	-0.4%	5,359,078	1,324,466,739
2024-12-02	2.4	2.54	2.4	2.48	+2.48%	6,356,330	1,582,402,895
2024-11-29	2.42	2.47	2.36	2.42	0%	4,767,151	1,143,352,747
2024-11-28	2.33	2.45	2.32	2.42	+3.42%	5,916,320	1,423,663,315
2024-11-27	2.31	2.34	2.26	2.34	+0.43%	3,375,418	776,061,347
2024-11-26	2.28	2.39	2.28	2.33	+1.75%	4,643,782	1,081,498,452
2024-11-25	2.3	2.34	2.25	2.29	-0.87%	4,001,091	913,712,240
2024-11-22	2.4	2.44	2.3	2.31	-3.75%	5,447,580	1,294,112,603
2024-11-21	2.43	2.46	2.38	2.4	-1.23%	5,028,838	1,210,332,587
2024-11-20	2.35	2.43	2.33	2.43	+2.97%	5,797,276	1,386,790,155
2024-11-19	2.34	2.37	2.29	2.36	+0.85%	5,064,805	1,181,357,547
2024-11-18	2.39	2.43	2.28	2.34	-0.85%	7,588,050	1,783,441,670
2024-11-15	2.45	2.54	2.35	2.36	-4.84%	9,241,529	2,239,472,819
2024-11-14	2.47	2.62	2.45	2.48	-1.59%	9,799,780	2,473,898,784
2024-11-13	2.65	2.8	2.48	2.52	-5.26%	13,792,516	3,581,593,642
2024-11-12	2.85	2.93	2.6	2.66	-6.01%	23,402,644	6,404,859,828
2024-11-11	2.69	2.83	2.59	2.83	+10.12%	17,422,000	4,867,813,517
2024-11-08	2.57	2.57	2.41	2.57	+9.83%	16,801,855	4,278,442,921
2024-11-07	2.11	2.34	2.1	2.34	+9.86%	5,020,030	1,140,937,992
2024-11-06	2.1	2.18	2.06	2.13	+1.43%	6,187,903	1,308,812,947
2024-11-05	2.02	2.13	2.01	2.1	+3.96%	7,187,612	1,498,193,765
2024-11-04	1.99	2.04	1.98	2.02	+2.02%	3,629,754	728,352,659
2024-11-01	1.99	2.02	1.94	1.98	-0.5%	4,158,571	823,815,480
2024-10-31	1.99	2.01	1.96	1.99	-1.49%	3,661,114	728,398,777
2024-10-30	1.96	2.06	1.95	2.02	+2.54%	3,708,736	746,314,028
2024-10-29	2.06	2.06	1.97	1.97	-3.43%	3,662,026	732,373,071
2024-10-28	2	2.09	1.99	2.04	+2%	3,667,771	748,555,720
2024-10-25	2.02	2.04	1.98	2	-0.99%	3,777,965	760,117,500
2024-10-24	1.93	2.07	1.91	2.02	+4.12%	5,528,882	1,095,063,648
2024-10-23	1.86	2.01	1.84	1.94	+4.86%	5,395,847	1,048,441,193
2024-10-22	1.81	1.87	1.8	1.85	+1.65%	2,711,332	499,186,482
2024-10-21	1.83	1.84	1.8	1.82	-1.09%	2,523,450	458,826,257
2024-10-18	1.8	1.85	1.78	1.84	+2.22%	2,613,052	475,027,283
2024-10-17	1.84	1.85	1.8	1.8	-2.17%	2,051,524	373,897,945
2024-10-16	1.84	1.86	1.82	1.84	-1.08%	1,903,751	350,510,010
2024-10-15	1.89	1.91	1.85	1.86	-2.11%	1,999,418	375,432,138
2024-10-14	1.88	1.9	1.86	1.9	+1.06%	1,967,942	370,831,691
2024-10-11	1.92	1.92	1.86	1.88	-2.08%	2,311,889	435,888,013
2024-10-10	1.91	1.95	1.88	1.92	+0.52%	2,986,396	574,506,228
2024-10-09	2.07	2.07	1.9	1.91	-9.05%	5,295,429	1,041,505,459
2024-10-08	2.26	2.27	2.02	2.1	+1.94%	9,332,211	1,993,532,450

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

хо╣хдзцДЯхЕЙ 300576

2024年至今

ше┐щГиш╢Ехп╝ 688122

2024年至今

чЩ╛щВжчзСцКА 300736

近三个月

ф╕нхЖЬшБФхРИ 003042

近半年

ф╕ЬцЦ╣чФ╡ц░Ф 600875

近三个月

щШ│ш░╖хНОц│░ 300121

2024年一季度

ф╕нхЫ╜щУЭф╕Ъ 601600

近三个月

хоЙц║РчЕдф╕Ъ 600397

近三个月

хНОхЕЙцЦ░цЭР 688379

近期数据

щХ┐ц▓ЩщУ╢шбМ 601577

2022-2023两年

热门概念板块

цМпхНОчзСцКА (000733)

ф╕нх╛охЕмхП╕ (688012)

цЩ║щгЮчФЯчЙй (300122)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

ч╜Схо┐чзСцКА (300017)

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度

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