х▒▒чЕдхЫ╜щЩЕ(600546)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

11.14

+1.18% +0.13

11.01

开盘价

11.2

最高价

10.96

最低价

192,345

成交量

数据更新至: 2025-03-25

技术指标

10.98

MA5 (5日均线)

10.93

MA10 (10日均线)

10.71

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	11.01	11.2	10.96	11.14	+1.18%	192,345	213,388,091
2025-03-24	10.91	11.09	10.89	11.01	+0.92%	212,444	233,331,665
2025-03-21	10.9	10.99	10.85	10.91	-0.18%	157,020	171,507,190
2025-03-20	10.86	11.26	10.86	10.93	+0.18%	275,895	304,786,138
2025-03-19	10.78	10.93	10.78	10.91	+0.55%	154,254	167,761,760
2025-03-18	10.93	10.98	10.8	10.85	-0.91%	170,875	185,369,261
2025-03-17	11.02	11.12	10.95	10.95	-0.82%	187,886	206,579,555
2025-03-14	10.95	11.09	10.8	11.04	-0.09%	337,240	369,638,026
2025-03-13	10.46	11.05	10.45	11.05	+5.64%	607,750	660,319,116
2025-03-12	10.58	10.6	10.45	10.46	-0.95%	118,036	123,875,244
2025-03-11	10.5	10.62	10.45	10.56	-0.09%	126,284	132,949,759
2025-03-10	10.42	10.63	10.42	10.57	+1.63%	199,877	210,683,738
2025-03-07	10.36	10.47	10.32	10.4	+0.48%	139,602	145,338,896
2025-03-06	10.28	10.39	10.24	10.35	+0.49%	131,214	135,641,791
2025-03-05	10.33	10.34	10.16	10.3	-0.39%	161,439	165,078,133
2025-03-04	10.5	10.51	10.33	10.34	-1.62%	172,490	178,844,024
2025-03-03	10.55	10.63	10.5	10.51	+0.1%	155,201	163,451,096
2025-02-28	10.6	10.67	10.5	10.5	-1.13%	226,548	239,212,988
2025-02-27	10.83	10.86	10.58	10.62	-1.85%	223,973	238,575,269
2025-02-26	10.72	10.88	10.69	10.82	+0.84%	161,167	173,601,831
2025-02-25	10.66	10.92	10.54	10.73	+0.19%	233,529	251,415,893
2025-02-24	10.7	10.78	10.62	10.71	-0.09%	160,243	171,176,539
2025-02-21	10.74	10.81	10.66	10.72	-0.28%	153,373	164,416,202
2025-02-20	10.76	10.76	10.67	10.75	-0.19%	130,730	139,987,198
2025-02-19	10.82	10.82	10.7	10.77	-0.65%	144,396	155,033,202
2025-02-18	10.98	11.03	10.78	10.84	-1.63%	160,342	174,862,688
2025-02-17	11.16	11.16	10.97	11.02	-1.34%	168,650	185,884,310
2025-02-14	11.13	11.19	11.08	11.17	+0.63%	124,193	138,360,965
2025-02-13	11.1	11.22	11.07	11.1	0%	156,874	174,930,101
2025-02-12	11.06	11.1	10.99	11.1	+0.36%	115,845	128,017,960
2025-02-11	11.14	11.21	11.02	11.06	-0.72%	137,993	152,872,613
2025-02-10	11.2	11.23	11.08	11.14	-0.36%	138,985	154,593,480
2025-02-07	11	11.28	10.96	11.18	+1.54%	203,984	227,710,885
2025-02-06	10.95	11.02	10.86	11.01	+0.46%	132,866	145,317,719
2025-02-05	11.11	11.13	10.92	10.96	-0.9%	137,929	151,352,585
2025-01-27	10.99	11.1	10.99	11.06	+0.73%	142,133	157,231,910
2025-01-24	10.89	11.02	10.83	10.98	+0.37%	107,545	117,975,953
2025-01-23	11	11.09	10.91	10.94	-0.18%	124,107	136,455,621
2025-01-22	10.89	10.97	10.82	10.96	+0.55%	101,364	110,432,170
2025-01-21	11.11	11.14	10.84	10.9	-1.71%	260,311	283,707,631
2025-01-20	11.33	11.34	11.04	11.09	-1.86%	183,206	204,322,746
2025-01-17	11.4	11.43	11.28	11.3	-0.88%	101,367	114,744,560
2025-01-16	11.2	11.54	11.2	11.4	+2.15%	176,893	201,998,397
2025-01-15	11.18	11.19	11	11.16	-0.53%	128,449	142,641,916
2025-01-14	11.05	11.24	10.97	11.22	+1.63%	137,860	153,508,438
2025-01-13	10.98	11.17	10.91	11.04	+0.55%	118,305	130,621,098
2025-01-10	11.22	11.26	10.98	10.98	-2.14%	138,529	153,923,063
2025-01-09	11.43	11.45	11.17	11.22	-2.09%	142,462	160,840,381
2025-01-08	11.55	11.6	11.28	11.46	-1.21%	166,289	190,047,430
2025-01-07	11.77	11.82	11.51	11.6	-1.53%	158,981	184,455,301
2025-01-06	11.72	11.95	11.53	11.78	0%	179,412	210,498,793
2025-01-03	11.71	12.05	11.66	11.78	+1.2%	276,265	327,560,756
2025-01-02	11.83	12	11.55	11.64	-1.61%	257,775	303,942,855
2024-12-31	12.09	12.18	11.8	11.83	-1.83%	227,886	273,117,877
2024-12-30	11.95	12.16	11.92	12.05	+0.84%	187,033	225,499,490
2024-12-27	12.03	12.06	11.93	11.95	-0.83%	157,277	188,290,844
2024-12-26	12.1	12.14	12.03	12.05	-0.5%	111,401	134,445,553
2024-12-25	12.12	12.21	12.02	12.11	-0.08%	119,290	144,682,207
2024-12-24	12	12.13	11.94	12.12	+1.17%	116,027	140,140,382
2024-12-23	12.26	12.26	11.98	11.98	-2.04%	167,960	203,632,544
2024-12-20	12.42	12.42	12.08	12.23	-1.29%	193,843	236,204,745
2024-12-19	12.75	12.78	12.34	12.39	-3.28%	190,746	238,089,661
2024-12-18	12.8	13.06	12.73	12.81	0%	184,941	238,356,904
2024-12-17	12.82	12.96	12.73	12.81	+0.16%	169,287	217,677,432
2024-12-16	12.56	12.86	12.56	12.79	+2.16%	244,705	312,249,381
2024-12-13	13.03	13.05	12.52	12.52	-4.13%	387,658	491,273,496
2024-12-12	13.15	13.15	12.98	13.06	-0.38%	191,091	249,882,221
2024-12-11	12.92	13.16	12.92	13.11	+1%	188,144	246,185,336
2024-12-10	13.2	13.3	12.97	12.98	-0.15%	215,769	283,487,063
2024-12-09	12.99	13.04	12.81	13	+0.15%	164,122	212,411,661
2024-12-06	13.1	13.13	12.87	12.98	-0.61%	180,952	234,701,544
2024-12-05	12.9	13.18	12.84	13.06	+1.24%	218,448	285,216,437
2024-12-04	12.6	13	12.52	12.9	+1.74%	312,620	401,529,632
2024-12-03	12.39	12.68	12.32	12.68	+2.18%	226,001	282,792,644
2024-12-02	12.32	12.44	12.28	12.41	+0.73%	176,688	218,601,660
2024-11-29	12.12	12.43	12.06	12.32	+1.73%	187,139	229,231,595
2024-11-28	12.3	12.3	12.1	12.11	-1.62%	146,326	178,233,674
2024-11-27	12.21	12.32	12.07	12.31	+0.49%	124,670	152,376,027
2024-11-26	12.4	12.46	12.21	12.25	-1.21%	109,354	134,713,486
2024-11-25	12.44	12.52	12.28	12.4	-0.32%	143,923	178,542,763
2024-11-22	13.04	13.06	12.43	12.44	-4.53%	282,206	358,103,912
2024-11-21	13.01	13.18	12.96	13.03	-0.38%	132,093	172,610,768
2024-11-20	12.9	13.08	12.85	13.08	+0.77%	176,746	229,193,392
2024-11-19	13.16	13.17	12.78	12.98	-1.37%	264,326	342,253,929
2024-11-18	13.16	13.45	13.1	13.16	0%	250,016	331,941,559
2024-11-15	13.09	13.24	12.98	13.16	+0.69%	172,390	226,519,028
2024-11-14	13.37	13.39	13.04	13.07	-2.32%	189,001	249,176,361
2024-11-13	13.3	13.49	13.18	13.38	0%	196,737	262,587,339
2024-11-12	13.48	13.7	13.28	13.38	-1.4%	281,132	379,363,101
2024-11-11	13.7	13.71	13.4	13.57	-1.67%	291,086	392,715,849
2024-11-08	14	14.09	13.71	13.8	-0.93%	326,727	453,097,440
2024-11-07	13.62	13.98	13.44	13.93	+1.68%	282,576	390,945,631
2024-11-06	13.7	13.91	13.61	13.7	-0.15%	208,562	286,553,384
2024-11-05	13.59	13.78	13.35	13.72	+0.96%	291,143	396,441,240
2024-11-04	13.4	13.65	13.32	13.59	+1.27%	188,181	254,218,299
2024-11-01	13.28	13.58	13.2	13.42	+1.05%	240,695	323,366,862
2024-10-31	13.47	13.55	13.26	13.28	-1.7%	196,737	262,507,964
2024-10-30	13.52	13.82	13.32	13.51	-0.59%	203,616	275,682,432
2024-10-29	13.85	13.95	13.49	13.59	-2.09%	234,832	320,859,652
2024-10-28	13.68	14.22	13.68	13.88	+3.43%	566,887	791,695,505
2024-10-25	13.13	13.5	13.13	13.42	+2.21%	255,265	341,147,701
2024-10-24	13.34	13.34	13.06	13.13	-1.57%	154,696	203,270,057
2024-10-23	13.15	13.37	13.12	13.34	+0.98%	224,257	297,367,884
2024-10-22	13.03	13.21	12.93	13.21	+0.99%	172,363	225,952,282
2024-10-21	13.2	13.32	13	13.08	-0.23%	233,446	306,072,204
2024-10-18	12.87	13.26	12.75	13.11	+1.63%	247,912	322,342,940
2024-10-17	13.17	13.43	12.89	12.9	-1.98%	178,613	234,236,768
2024-10-16	12.9	13.28	12.81	13.16	+1.31%	208,105	272,077,967
2024-10-15	13.28	13.48	12.98	12.99	-3.06%	250,796	330,303,341
2024-10-14	13.11	13.5	12.97	13.4	+2.29%	346,293	459,562,462
2024-10-11	13.8	13.82	12.92	13.1	-4.52%	514,949	680,868,762
2024-10-10	12.73	14	12.73	13.72	+7.78%	797,627	1,082,830,534
2024-10-09	13.7	13.78	12.68	12.73	-8.81%	450,406	590,479,875
2024-10-08	15.2	15.33	13.51	13.96	0%	711,982	1,018,459,946

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

хЫЫцЦ╣шВбф╗╜ 601126

2024年至今

хИЫшпЖчзСцКА 300941

2022-2023两年

цБТхЕ┤цЦ░цЭР 603276

近三个月

х║╖щЪЖш╛╛ 603665

2022-2023两年

хБех╕ЖчФЯчЙй 300529

2023年全年

цЬЧхНЪчзСцКА 603655

2024年至今

ц╖охМЧчЯ┐ф╕Ъ 600985

近半年

хРЫчж╛шВбф╗╜ 603617

2022-2023两年

щЪЖщСлщАЪчФи 603766

近半年

хдйцЩЯцЦ░цЭР 300169

近三个月

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

ф╜│щГ╜чзСцКА (600728)

ф╕нхдйчзСцКА (600522)

2024年一季度

цБТчСЮхМ╗шНп (600276)

хРМшК▒щб║ (300033)

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

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