ф╕нш╖пшВбф╗╜(600818)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

11.91

+0.08% +0.01

11.9

开盘价

11.93

最高价

11.73

最低价

33,016

成交量

数据更新至: 2025-03-25

技术指标

12.24

MA5 (5日均线)

12.48

MA10 (10日均线)

11.80

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	11.9	11.93	11.73	11.91	+0.08%	33,016	39,081,992
2025-03-24	12.21	12.27	11.64	11.9	-2.54%	93,207	110,717,284
2025-03-21	12.51	12.66	12.19	12.21	-3.02%	93,815	115,836,240
2025-03-20	12.61	13	12.57	12.59	-0.16%	109,855	140,032,572
2025-03-19	12.95	12.95	12.57	12.61	-2.7%	106,742	135,111,863
2025-03-18	12.85	13.2	12.66	12.96	+0.86%	140,227	180,095,369
2025-03-17	12.6	13.32	12.6	12.85	+1.9%	175,817	228,596,942
2025-03-14	12.81	12.82	12.35	12.61	-1.56%	193,273	243,213,097
2025-03-13	12.22	13.4	12.21	12.81	+3.98%	293,891	376,671,743
2025-03-12	12.22	12.66	12.1	12.32	+0.82%	319,009	393,283,897
2025-03-11	10.98	12.22	10.91	12.22	+9.99%	214,811	255,385,649
2025-03-10	11.07	11.3	11.02	11.11	-0.36%	91,503	101,727,571
2025-03-07	11.5	12.1	11.11	11.15	+1.36%	198,033	228,640,960
2025-03-06	10.78	11.06	10.7	11	+2.23%	65,251	71,339,576
2025-03-05	10.97	10.97	10.61	10.76	-1.91%	61,051	65,552,406
2025-03-04	10.8	11	10.69	10.97	+1.67%	51,621	56,305,353
2025-03-03	10.82	11.07	10.76	10.79	-0.09%	71,815	78,452,911
2025-02-28	11.09	11.15	10.79	10.8	-3.4%	69,098	75,592,185
2025-02-27	11.28	11.33	10.95	11.18	-0.89%	71,554	79,734,528
2025-02-26	11.17	11.34	11.05	11.28	+1.35%	60,470	67,824,600
2025-02-25	11.08	11.3	11.01	11.13	-0.27%	50,952	56,968,764
2025-02-24	11.18	11.28	11	11.16	+0.36%	58,471	65,089,860
2025-02-21	11.25	11.3	11	11.12	-1.51%	65,898	73,008,020
2025-02-20	11.22	11.33	11.12	11.29	+0.62%	36,379	40,903,284
2025-02-19	11.18	11.29	10.9	11.22	+2.47%	46,420	51,817,968
2025-02-18	11.39	11.39	10.92	10.95	-3.86%	57,907	64,535,851
2025-02-17	11.49	11.49	11.3	11.39	+0.71%	41,169	46,886,413
2025-02-14	11.29	11.43	11.26	11.31	-0.35%	36,924	41,843,242
2025-02-13	11.62	11.65	11.33	11.35	-1.39%	42,056	48,134,789
2025-02-12	11.48	11.76	11.35	11.51	+1.59%	63,732	73,324,095
2025-02-11	11.62	11.63	11.25	11.33	-1.39%	43,325	49,082,644
2025-02-10	11.28	11.49	11.21	11.49	+2.96%	49,230	55,953,113
2025-02-07	11.21	11.34	11.04	11.16	+0.09%	56,329	63,160,908
2025-02-06	10.88	11.15	10.79	11.15	+2.48%	40,790	44,890,152
2025-02-05	10.89	10.93	10.61	10.88	+2.64%	36,242	39,248,509
2025-01-27	10.9	10.98	10.57	10.6	-0.93%	34,582	37,281,639
2025-01-24	10.6	10.76	10.51	10.7	+0.66%	40,043	42,601,293
2025-01-23	10.71	10.95	10.58	10.63	+0.66%	48,232	51,965,157
2025-01-22	10.75	10.76	10.51	10.56	-1.86%	33,072	35,052,311
2025-01-21	11.14	11.2	10.65	10.76	-2.98%	48,738	52,653,159
2025-01-20	10.88	11.16	10.66	11.09	+1.84%	45,836	50,349,722
2025-01-17	10.98	11.1	10.83	10.89	-1.45%	35,348	38,571,913
2025-01-16	11.09	11.25	10.9	11.05	+0.91%	41,518	46,032,666
2025-01-15	11	11.15	10.91	10.95	-0.64%	38,424	42,252,000
2025-01-14	10.48	11.03	10.44	11.02	+5.45%	44,670	48,275,962
2025-01-13	10.18	10.5	10.01	10.45	+0.48%	40,447	41,802,942
2025-01-10	11.02	11.03	10.35	10.4	-5.54%	47,113	50,469,757
2025-01-09	11.05	11.19	10.95	11.01	0%	29,100	32,244,208
2025-01-08	10.97	11.04	10.6	11.01	+0.09%	45,062	48,998,943
2025-01-07	10.86	11	10.69	11	+2.61%	51,692	56,347,653
2025-01-06	10.51	10.82	10.18	10.72	+0.66%	47,853	50,645,084
2025-01-03	11.22	11.3	10.58	10.65	-5%	63,914	69,274,060
2025-01-02	11.57	11.7	11.1	11.21	-3.03%	55,064	62,846,316
2024-12-31	11.97	12.13	11.5	11.56	-3.59%	60,070	70,561,079
2024-12-30	12.21	12.3	11.82	11.99	-1.72%	43,239	51,821,569
2024-12-27	12.1	12.39	12.03	12.2	0%	44,882	55,007,472
2024-12-26	12.3	12.53	12.12	12.2	-1.69%	68,528	84,316,921
2024-12-25	12.83	12.85	12.17	12.41	-2.59%	56,442	70,002,083
2024-12-24	12.59	12.95	12.38	12.74	+1.51%	69,976	88,460,875
2024-12-23	13.55	13.58	12.47	12.55	-7.58%	114,509	147,389,414
2024-12-20	13.55	14	13.55	13.58	-0.15%	88,055	121,502,581
2024-12-19	13.83	13.96	13.4	13.6	-2.86%	105,292	143,329,314
2024-12-18	13.7	14.22	13.51	14	+3.09%	135,076	188,421,908
2024-12-17	13.88	13.92	13.18	13.58	-2.37%	114,027	154,221,047
2024-12-16	14.03	14.18	13.81	13.91	-1.14%	77,304	108,272,953
2024-12-13	14.17	14.35	13.99	14.07	-1.4%	116,066	163,934,972
2024-12-12	13.52	14.68	13.5	14.27	+5%	195,566	277,729,813
2024-12-11	13.12	13.81	13.05	13.59	+3.9%	127,333	172,053,081
2024-12-10	13.48	13.58	13.05	13.08	-0.23%	66,295	87,822,751
2024-12-09	12.99	13.15	12.92	13.11	+0.08%	53,146	69,267,582
2024-12-06	12.87	13.25	12.72	13.1	+1.79%	77,596	100,844,311
2024-12-05	12.5	12.9	12.5	12.87	+1.74%	49,137	62,886,437
2024-12-04	12.87	12.87	12.56	12.65	-1.71%	54,076	68,878,784
2024-12-03	12.93	13.09	12.73	12.87	-0.16%	57,288	73,712,393
2024-12-02	12.73	12.89	12.67	12.89	+1.5%	61,992	79,411,350
2024-11-29	12.56	12.78	12.34	12.7	+1.2%	58,631	73,830,899
2024-11-28	12.65	12.79	12.51	12.55	-0.63%	50,401	63,734,586
2024-11-27	12.5	12.64	12.12	12.63	+0.48%	57,950	71,788,260
2024-11-26	12.74	12.77	12.51	12.57	-1.18%	39,836	50,315,711
2024-11-25	12.49	12.76	12.36	12.72	+2.5%	57,315	72,126,850
2024-11-22	13.05	13.07	12.39	12.41	-4.9%	70,698	90,205,733
2024-11-21	13.1	13.25	12.87	13.05	-0.99%	65,939	86,029,459
2024-11-20	13.08	13.24	13.01	13.18	+0.76%	63,720	83,697,484
2024-11-19	12.78	13.08	12.6	13.08	+2.35%	64,594	82,935,337
2024-11-18	13.5	13.64	12.6	12.78	-5.61%	100,003	129,109,707
2024-11-15	13.87	14.26	13.52	13.54	-2.45%	80,154	111,448,923
2024-11-14	14.6	14.88	13.86	13.88	-5.77%	107,977	154,029,167
2024-11-13	14.3	14.8	14.3	14.73	+2.29%	96,889	140,968,344
2024-11-12	14.6	15.1	14.2	14.4	-0.69%	143,317	211,064,819
2024-11-11	14.27	14.57	14.16	14.5	+1.26%	87,760	126,205,223
2024-11-08	14.5	14.67	14.25	14.32	-0.21%	108,332	156,420,513
2024-11-07	13.95	14.35	13.84	14.35	+2.21%	86,188	122,599,645
2024-11-06	13.99	14.33	13.92	14.04	+0.36%	95,030	134,207,091
2024-11-05	13.75	14.04	13.65	13.99	+1.52%	81,515	113,201,476
2024-11-04	13.35	13.79	13.2	13.78	+3.22%	68,344	93,235,228
2024-11-01	14.13	14.18	13.3	13.35	-5.52%	116,828	158,823,899
2024-10-31	14.3	14.5	14	14.13	-0.91%	88,287	125,321,649
2024-10-30	14.5	14.63	14.02	14.26	-2.86%	119,155	170,159,630
2024-10-29	15.09	15.33	14.62	14.68	-2.72%	142,796	212,741,679
2024-10-28	14.73	15.2	14.73	15.09	+2.44%	91,818	137,938,116
2024-10-25	14.4	14.97	14.4	14.73	+2.29%	89,581	131,617,168
2024-10-24	14.56	14.67	14.31	14.4	-1.5%	75,703	109,447,672
2024-10-23	14.77	15.07	14.54	14.62	-1.15%	106,231	157,140,951
2024-10-22	14.79	15.1	14.35	14.79	-0.87%	117,395	173,182,565
2024-10-21	14.76	15.2	14.75	14.92	+1.15%	107,246	160,597,488
2024-10-18	14.38	14.98	14.3	14.75	+2.86%	107,576	158,065,977
2024-10-17	14.55	14.85	14.32	14.34	-1.44%	71,758	104,601,588
2024-10-16	14.27	14.79	14.21	14.55	+0.62%	83,862	122,074,221
2024-10-15	14.93	15.05	14.43	14.46	-2.36%	79,879	117,783,083
2024-10-14	14.34	14.89	14.16	14.81	+3.21%	88,590	129,250,135
2024-10-11	15.36	15.48	14.16	14.35	-5.65%	123,758	181,059,112
2024-10-10	15	15.74	14.89	15.21	+2.98%	153,342	235,601,691
2024-10-09	15.9	16.11	14.75	14.77	-9.88%	206,737	319,766,280
2024-10-08	17.18	17.18	15.5	16.39	+4.93%	259,386	423,775,840

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╜░хеецЩ║шГ╜ 300836

近三个月

хНЪцХПчФ╡хнР 603936

2024年一季度

щУ╢х║зшВбф╗╜ 600858

近三个月

ч╗Яф╕АшВбф╗╜ 600506

2022-2023两年

щ╛ЩшКпф╕нчзС 688047

2024年至今

хЫ╜хЕЙш┐ЮщФБ 605188

2024年至今

цШОцШЯчФ╡хКЫ 600101

2024年一季度

ф╕нхОЯшпБхИ╕ 601375

近期数据

ц╖▒хЬ│хНОх╝║ 000062

近半年

хоЭф┐бш╜пф╗╢ 600845

近半年

热门概念板块

хдНцШЯхМ╗шНп (600196)

2022-2023两年

хНОшГЬхдйцИР (600410)

хРМшК▒щб║ (300033)

чзСхдзцЩ║шГ╜ (300222)

新能源汽车

ф║ищАЪхЕЙчФ╡ (600487)

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