хНУщГОцЩ║шГ╜(600545)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

2.4

-0.83% -0.02

2.41

开盘价

2.41

最高价

2.36

最低价

192,684

成交量

数据更新至: 2025-03-25

技术指标

2.51

MA5 (5日均线)

2.60

MA10 (10日均线)

2.71

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	2.41	2.41	2.36	2.4	-0.83%	192,684	45,973,403
2025-03-24	2.53	2.54	2.36	2.42	-5.1%	603,904	146,210,630
2025-03-21	2.53	2.58	2.51	2.55	-0.39%	393,258	99,727,277
2025-03-20	2.5	2.61	2.46	2.56	-1.92%	544,506	138,392,842
2025-03-19	2.65	2.65	2.6	2.61	-2.25%	449,559	117,504,245
2025-03-18	2.71	2.73	2.66	2.67	-1.48%	360,662	96,494,877
2025-03-17	2.7	2.77	2.68	2.71	+1.12%	459,307	125,140,413
2025-03-14	2.64	2.7	2.6	2.68	+0.75%	472,919	125,612,015
2025-03-13	2.76	2.77	2.62	2.66	-3.62%	642,390	171,487,963
2025-03-12	2.74	2.79	2.73	2.76	+1.1%	507,064	140,411,753
2025-03-11	2.71	2.76	2.67	2.73	-0.36%	434,611	117,726,978
2025-03-10	2.76	2.79	2.69	2.74	-0.72%	484,423	132,422,820
2025-03-07	2.81	2.85	2.74	2.76	-2.47%	677,785	189,137,792
2025-03-06	2.75	2.85	2.73	2.83	+3.66%	876,202	245,481,773
2025-03-05	2.75	2.76	2.66	2.73	-1.09%	546,905	147,665,274
2025-03-04	2.7	2.78	2.66	2.76	+1.1%	593,350	161,994,632
2025-03-03	2.79	2.82	2.69	2.73	-1.8%	804,190	221,066,538
2025-02-28	2.96	3.01	2.78	2.78	-6.4%	1,034,504	298,391,679
2025-02-27	3.13	3.17	2.92	2.97	-4.5%	2,079,340	628,853,465
2025-02-26	2.82	3.11	2.82	3.11	+9.89%	1,305,414	394,177,284
2025-02-25	2.78	2.92	2.77	2.83	+0.35%	1,121,611	320,964,228
2025-02-24	2.78	2.97	2.77	2.82	+2.17%	924,150	262,780,973
2025-02-21	2.8	2.82	2.69	2.76	-1.08%	926,060	254,970,233
2025-02-20	2.7	2.79	2.64	2.79	+3.72%	1,023,242	280,460,743
2025-02-19	2.63	2.7	2.61	2.69	+2.28%	543,332	145,385,723
2025-02-18	2.76	2.82	2.63	2.63	-5.05%	801,536	217,465,558
2025-02-17	2.66	2.81	2.63	2.77	+4.14%	939,443	257,420,264
2025-02-14	2.74	2.79	2.65	2.66	-5%	994,442	267,769,531
2025-02-13	2.81	2.87	2.79	2.8	-1.06%	988,701	279,416,301
2025-02-12	2.84	2.87	2.76	2.83	-0.35%	960,126	269,568,591
2025-02-11	2.76	2.87	2.67	2.84	+3.27%	1,420,044	396,610,865
2025-02-10	2.72	2.76	2.71	2.75	+1.48%	885,019	241,806,721
2025-02-07	2.68	2.76	2.63	2.71	+1.12%	1,152,430	311,801,809
2025-02-06	2.56	2.76	2.48	2.68	+4.69%	1,140,166	297,725,044
2025-02-05	2.52	2.58	2.46	2.56	+1.99%	692,349	175,137,414
2025-01-27	2.67	2.69	2.5	2.51	-4.56%	639,983	163,891,684
2025-01-24	2.64	2.65	2.52	2.63	-3.66%	1,336,586	345,034,470
2025-01-23	2.59	2.82	2.58	2.73	+6.64%	1,889,499	519,964,507
2025-01-22	2.58	2.62	2.5	2.56	-1.54%	893,161	227,250,497
2025-01-21	2.71	2.73	2.57	2.6	-4.06%	1,184,481	309,168,563
2025-01-20	2.79	2.88	2.68	2.71	-1.45%	1,441,182	398,262,042
2025-01-17	2.87	3.15	2.75	2.75	-4.84%	2,402,405	710,512,693
2025-01-16	2.6	2.89	2.6	2.89	+9.89%	1,663,188	463,824,736
2025-01-15	2.58	2.7	2.54	2.63	+5.2%	1,705,270	446,098,167
2025-01-14	2.28	2.5	2.28	2.5	+10.13%	777,046	191,899,379
2025-01-13	2.43	2.44	2.27	2.27	-9.92%	986,645	227,994,028
2025-01-10	2.43	2.67	2.36	2.52	+2.44%	1,514,449	381,476,003
2025-01-09	2.42	2.54	2.38	2.46	+1.65%	925,601	227,887,730
2025-01-08	2.33	2.5	2.26	2.42	+3.42%	979,924	232,084,208
2025-01-07	2.28	2.34	2.26	2.34	+4.46%	530,280	121,981,770
2025-01-06	2.24	2.3	2.16	2.24	-2.18%	531,634	119,239,735
2025-01-03	2.43	2.45	2.28	2.29	-6.15%	738,731	171,996,773
2025-01-02	2.4	2.54	2.4	2.44	+1.67%	866,939	214,389,170
2024-12-31	2.41	2.45	2.35	2.4	+0.42%	609,939	146,307,779
2024-12-30	2.49	2.52	2.38	2.39	-5.53%	761,371	183,993,920
2024-12-27	2.48	2.63	2.47	2.53	+2.02%	836,525	214,369,080
2024-12-26	2.46	2.56	2.45	2.48	-0.4%	671,430	168,118,032
2024-12-25	2.65	2.67	2.43	2.49	-5.68%	1,061,767	267,034,080
2024-12-24	2.69	2.75	2.58	2.64	-7.04%	1,573,614	418,429,682
2024-12-23	3.15	3.15	2.84	2.84	-10.13%	1,690,775	497,735,927
2024-12-20	2.87	3.16	2.87	3.16	+10.1%	2,153,570	651,413,796
2024-12-19	2.97	3.02	2.83	2.87	-3.04%	1,152,675	331,540,135
2024-12-18	2.95	3.17	2.9	2.96	-5.13%	1,815,109	545,184,155
2024-12-17	3.19	3.25	3.12	3.12	-10.09%	1,271,067	398,766,002
2024-12-16	3.6	3.74	3.47	3.47	-9.87%	2,449,945	861,039,201
2024-12-13	4.1	4.4	3.79	3.85	-3.75%	3,701,145	1,568,651,033
2024-12-12	3.64	4	3.58	4	+9.89%	2,838,478	1,098,207,782
2024-12-11	3.08	3.64	3.05	3.64	+9.97%	2,777,211	942,206,174
2024-12-10	2.99	3.31	2.8	3.31	+9.97%	2,695,137	820,606,252
2024-12-09	2.85	3.15	2.67	3.01	+5.24%	2,712,045	812,282,296
2024-12-06	2.79	2.86	2.66	2.86	+10%	1,408,512	393,158,669
2024-12-05	2.34	2.6	2.3	2.6	+10.17%	1,246,635	315,984,331
2024-12-04	2.33	2.49	2.28	2.36	-0.84%	1,188,788	282,983,786
2024-12-03	2.28	2.5	2.28	2.38	+4.85%	1,638,718	398,614,976
2024-12-02	2.17	2.28	2.16	2.27	+4.13%	771,912	173,428,785
2024-11-29	2.18	2.25	2.09	2.18	-0.46%	823,114	177,444,567
2024-11-28	2.15	2.26	2.14	2.19	+1.39%	925,682	202,451,730
2024-11-27	2.16	2.17	2.06	2.16	-1.82%	941,247	200,051,995
2024-11-26	1.99	2.2	1.98	2.2	+10%	1,185,585	253,268,392
2024-11-25	1.95	2.01	1.89	2	+1.52%	324,258	63,364,544
2024-11-22	1.99	2.08	1.97	1.97	-1.01%	526,740	106,209,434
2024-11-21	2	2.04	1.97	1.99	-0.5%	274,192	54,743,944
2024-11-20	1.93	2.02	1.92	2	+3.09%	350,785	69,507,940
2024-11-19	1.96	1.98	1.87	1.94	-1.52%	403,242	77,424,284
2024-11-18	1.96	2.03	1.93	1.97	+1.03%	371,573	73,565,074
2024-11-15	2	2.02	1.94	1.95	-2.99%	329,002	65,370,614
2024-11-14	2.06	2.07	2	2.01	-2.9%	286,561	58,142,623
2024-11-13	2.1	2.12	2.02	2.07	-1.43%	522,686	107,712,610
2024-11-12	2.19	2.2	2.08	2.1	-4.11%	539,918	115,009,511
2024-11-11	2.2	2.21	2.16	2.19	-0.45%	534,995	116,467,944
2024-11-08	2.31	2.33	2.19	2.2	-3.08%	731,633	163,698,335
2024-11-07	2.16	2.33	2.11	2.27	+2.25%	1,105,920	247,259,586
2024-11-06	2.17	2.27	2.1	2.22	+2.3%	1,363,073	298,856,469
2024-11-05	1.96	2.17	1.95	2.17	+10.15%	1,323,165	279,014,735
2024-11-04	1.95	2.02	1.9	1.97	0%	484,424	94,211,214
2024-11-01	2.03	2.09	1.93	1.97	-2.96%	742,676	148,259,965
2024-10-31	1.92	2.09	1.9	2.03	+4.64%	818,021	165,512,252
2024-10-30	1.8	2.01	1.8	1.94	+5.43%	766,006	145,976,823
2024-10-29	1.98	1.99	1.84	1.84	-5.15%	585,428	110,618,125
2024-10-28	1.84	1.94	1.83	1.94	+5.43%	566,534	107,686,841
2024-10-25	1.85	1.85	1.8	1.84	-1.6%	564,187	103,084,012
2024-10-24	1.73	1.91	1.72	1.87	+7.47%	920,816	167,769,327
2024-10-23	1.73	1.77	1.71	1.74	+0.58%	354,105	61,733,773
2024-10-22	1.67	1.76	1.67	1.73	+2.98%	400,089	68,937,127
2024-10-21	1.66	1.7	1.64	1.68	+1.2%	333,055	55,813,728
2024-10-18	1.6	1.69	1.58	1.66	+3.75%	438,659	71,743,181
2024-10-17	1.65	1.67	1.59	1.6	-2.44%	324,886	53,075,840
2024-10-16	1.61	1.67	1.6	1.64	+0.61%	291,908	47,992,719
2024-10-15	1.65	1.68	1.62	1.63	-1.81%	326,305	53,911,513
2024-10-14	1.62	1.66	1.61	1.66	+2.47%	261,792	42,984,297
2024-10-11	1.68	1.69	1.61	1.62	-4.71%	343,351	56,700,316
2024-10-10	1.71	1.74	1.63	1.7	-0.58%	464,511	78,404,138
2024-10-09	1.87	1.87	1.71	1.71	-10%	698,297	123,240,924
2024-10-08	2.01	2.01	1.83	1.9	+3.83%	1,144,242	220,480,986

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╕ЙцЯПчбХ 001300

2022-2023两年

хоЗф┐бчзСцКА 300674

2024年至今

хдзц┤ЛчФЯчЙй 003017

近期数据

хНЧхНОф╗кхЩи 300417

2022-2023两年

ф╕нхЫ╜ф╕АщЗН 601106

2024年一季度

ш┐кцЩочзСцКА 300768

近三个月

хК▓цЧЕчОпхвГ 001230

2024年一季度

щХ┐хЯОхЖЫх╖е 601606

近半年

хЫЫцЦ╣ч▓╛хИЫ 300468

2024年一季度

хЕищАЪцХЩшВ▓ 300359

2022-2023两年

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

ф╜│щГ╜чзСцКА (600728)

新能源汽车

хоПхПСшВбф╗╜ (600885)

ч┤лхЕЙшВбф╗╜ (000938)

хоЭф┐бш╜пф╗╢ (600845)

щШ│цЩохМ╗чЦЧ (300030)

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