хНЧф║мщУ╢шбМ(601009)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

10.38

+0.58% +0.06

10.31

开盘价

10.38

最高价

10.3

最低价

137,266

成交量

数据更新至: 2025-03-25

技术指标

10.29

MA5 (5日均线)

10.21

MA10 (10日均线)

10.16

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	10.31	10.38	10.3	10.38	+0.58%	137,266	142,219,978
2025-03-24	10.23	10.35	10.23	10.32	+0.88%	292,889	301,762,788
2025-03-21	10.28	10.38	10.18	10.23	-0.39%	375,935	386,583,501
2025-03-20	10.24	10.32	10.23	10.27	+0.2%	245,396	252,223,529
2025-03-19	10.14	10.26	10.11	10.25	+1.18%	501,713	511,195,376
2025-03-18	10.17	10.23	10.11	10.13	-0.39%	380,387	385,386,953
2025-03-17	10.19	10.23	10.17	10.17	-0.2%	266,817	271,888,202
2025-03-14	10.1	10.2	10.1	10.19	+0.79%	343,431	349,289,936
2025-03-13	10.03	10.13	10.02	10.11	+0.7%	264,128	266,315,628
2025-03-12	10.08	10.1	10.02	10.04	-0.59%	279,851	281,354,165
2025-03-11	10.04	10.1	10.01	10.1	+0.4%	223,408	224,514,612
2025-03-10	10.11	10.14	10.02	10.06	-0.49%	274,780	276,148,394
2025-03-07	10.18	10.22	10.11	10.11	-0.69%	187,707	190,578,812
2025-03-06	10.21	10.21	10.09	10.18	-0.1%	306,156	311,192,022
2025-03-05	10.11	10.24	10.08	10.19	+0.99%	354,285	360,262,185
2025-03-04	10.08	10.16	10.07	10.09	-0.1%	214,531	216,811,372
2025-03-03	10.1	10.15	10.01	10.1	0%	282,765	285,167,435
2025-02-28	10.15	10.24	10.1	10.1	-0.59%	293,039	297,852,569
2025-02-27	10.06	10.16	10	10.16	+0.99%	276,746	279,809,438
2025-02-26	9.98	10.13	9.95	10.06	+0.6%	288,012	289,907,217
2025-02-25	10.1	10.1	9.98	10	-0.79%	349,382	350,225,116
2025-02-24	10.22	10.23	10.05	10.08	-1.37%	433,314	438,051,124
2025-02-21	10.38	10.39	10.19	10.22	-1.45%	472,462	484,147,141
2025-02-20	10.41	10.42	10.36	10.37	-0.29%	236,061	244,930,306
2025-02-19	10.4	10.43	10.36	10.4	-0.1%	328,283	341,284,458
2025-02-18	10.45	10.52	10.4	10.41	-0.38%	452,257	473,371,970
2025-02-17	10.5	10.52	10.4	10.45	-0.38%	252,183	263,070,915
2025-02-14	10.55	10.57	10.46	10.49	-0.57%	331,791	348,220,499
2025-02-13	10.56	10.6	10.55	10.55	-0.38%	192,430	203,421,011
2025-02-12	10.61	10.62	10.54	10.59	-0.09%	180,583	190,904,766
2025-02-11	10.51	10.64	10.51	10.6	+0.95%	357,171	378,401,010
2025-02-10	10.56	10.58	10.5	10.5	-0.47%	285,798	300,826,695
2025-02-07	10.57	10.64	10.5	10.55	-0.19%	312,178	329,317,902
2025-02-06	10.59	10.65	10.51	10.57	-0.19%	296,195	312,911,906
2025-02-05	10.72	10.74	10.51	10.59	-0.94%	393,349	416,512,049
2025-01-27	10.58	10.75	10.57	10.69	+1.33%	385,183	411,519,462
2025-01-24	10.55	10.63	10.39	10.55	-0.28%	289,074	304,197,975
2025-01-23	10.36	10.6	10.34	10.58	+2.62%	437,845	459,482,436
2025-01-22	10.48	10.48	10.3	10.31	-1.62%	416,926	431,954,660
2025-01-21	10.6	10.61	10.45	10.48	-0.66%	352,524	369,926,305
2025-01-20	10.56	10.68	10.53	10.55	-0.19%	296,985	315,072,839
2025-01-17	10.6	10.63	10.49	10.57	-0.28%	330,648	349,364,375
2025-01-16	10.62	10.66	10.53	10.6	0%	311,274	329,497,162
2025-01-15	10.47	10.7	10.46	10.6	+1.15%	446,599	474,347,849
2025-01-14	10.39	10.56	10.37	10.48	+0.67%	431,946	453,455,999
2025-01-13	10.53	10.56	10.37	10.41	-1.51%	406,785	424,539,778
2025-01-10	10.5	10.63	10.37	10.57	+0.67%	374,251	394,014,606
2025-01-09	10.56	10.6	10.47	10.5	-0.57%	293,126	308,399,786
2025-01-08	10.53	10.63	10.48	10.56	+0.28%	329,999	348,358,284
2025-01-07	10.52	10.56	10.47	10.53	0%	253,867	266,946,087
2025-01-06	10.38	10.58	10.29	10.53	+1.45%	486,036	508,166,164
2025-01-03	10.46	10.56	10.36	10.38	-0.76%	421,321	439,516,902
2025-01-02	10.68	10.75	10.42	10.46	-1.78%	598,131	632,322,470
2024-12-31	10.76	10.86	10.63	10.65	-1.3%	556,751	599,959,911
2024-12-30	10.62	10.8	10.61	10.79	+1.6%	671,349	720,210,219
2024-12-27	10.68	10.73	10.51	10.62	-0.56%	447,684	475,043,237
2024-12-26	10.8	10.8	10.62	10.68	-1.2%	347,463	371,305,791
2024-12-25	10.67	10.84	10.66	10.81	+1.12%	723,943	778,770,934
2024-12-24	10.58	10.7	10.56	10.69	+1.04%	436,472	465,270,420
2024-12-23	10.47	10.64	10.46	10.58	+1.05%	453,700	480,022,659
2024-12-20	10.5	10.55	10.46	10.47	-0.38%	242,167	254,098,243
2024-12-19	10.53	10.6	10.49	10.51	-0.19%	321,874	338,779,934
2024-12-18	10.52	10.66	10.5	10.53	+0.29%	497,147	525,130,366
2024-12-17	10.51	10.55	10.45	10.5	-0.1%	324,668	341,096,762
2024-12-16	10.52	10.6	10.49	10.51	+0.1%	369,978	389,889,651
2024-12-13	10.61	10.63	10.49	10.5	-1.13%	444,348	468,766,868
2024-12-12	10.51	10.66	10.5	10.62	+0.95%	425,269	450,933,104
2024-12-11	10.56	10.6	10.45	10.52	-0.47%	525,272	552,940,626
2024-12-10	10.64	10.68	10.49	10.57	0%	479,847	508,530,232
2024-12-09	10.57	10.63	10.5	10.57	-0.09%	330,440	349,520,184
2024-12-06	10.6	10.66	10.54	10.58	+0.09%	413,936	438,827,061
2024-12-05	10.61	10.64	10.55	10.57	-0.38%	301,275	319,341,663
2024-12-04	10.61	10.67	10.54	10.61	-0.19%	379,079	402,470,727
2024-12-03	10.44	10.63	10.44	10.63	+1.72%	561,984	594,174,418
2024-12-02	10.61	10.61	10.4	10.45	-1.14%	620,010	649,258,913
2024-11-29	10.59	10.68	10.52	10.57	-0.38%	563,201	597,115,243
2024-11-28	10.66	10.75	10.59	10.61	-1.12%	693,875	740,595,671
2024-11-27	10.54	10.74	10.49	10.73	+1.13%	977,265	1,039,509,501
2024-11-26	10.37	10.62	10.37	10.61	+1.92%	783,814	827,239,243
2024-11-25	10.26	10.56	10.2	10.41	+1.66%	837,464	873,593,653
2024-11-22	10.35	10.41	10.23	10.24	-1.06%	377,370	390,001,611
2024-11-21	10.31	10.37	10.28	10.35	+0.1%	230,667	238,154,329
2024-11-20	10.29	10.37	10.28	10.34	0%	311,100	320,782,313
2024-11-19	10.28	10.38	10.17	10.34	+0.29%	447,656	460,733,910
2024-11-18	10.35	10.5	10.29	10.31	+0.29%	632,137	656,403,436
2024-11-15	10.35	10.45	10.26	10.28	-0.96%	363,813	376,681,025
2024-11-14	10.35	10.53	10.35	10.38	0%	630,771	659,473,357
2024-11-13	10.22	10.49	10.2	10.38	+1.17%	570,114	592,553,502
2024-11-12	10.26	10.51	10.21	10.26	-0.1%	499,140	516,487,601
2024-11-11	10.22	10.32	10.13	10.27	+0.79%	455,001	465,197,084
2024-11-08	10.35	10.38	10.17	10.19	-1.26%	451,585	462,514,542
2024-11-07	10.14	10.32	10.09	10.32	+1.98%	568,272	580,321,079
2024-11-06	10.15	10.24	10.09	10.12	-0.69%	449,347	455,382,363
2024-11-05	10.08	10.2	10.05	10.19	+0.79%	420,992	426,757,911
2024-11-04	10.05	10.12	9.88	10.11	+1.4%	509,054	508,712,259
2024-11-01	9.97	10.15	9.94	9.97	-2.73%	641,949	643,657,182
2024-10-31	10.2	10.33	10.14	10.25	+0.69%	484,444	496,165,226
2024-10-30	10.26	10.33	10.1	10.18	-0.78%	530,432	540,283,930
2024-10-29	10.27	10.36	10.25	10.26	-0.1%	402,542	414,393,050
2024-10-28	10.29	10.3	10.2	10.27	-0.39%	340,958	349,488,272
2024-10-25	10.29	10.34	10.23	10.31	+0.1%	396,835	408,161,598
2024-10-24	10.34	10.39	10.25	10.3	0%	402,979	415,704,783
2024-10-23	10.32	10.35	10.26	10.3	-0.19%	436,147	449,385,164
2024-10-22	10.4	10.55	10.25	10.32	-0.86%	605,726	625,486,099
2024-10-21	10.63	10.64	10.32	10.41	-2.16%	672,711	699,898,686
2024-10-18	10.61	10.73	10.42	10.64	+0.28%	593,304	628,570,271
2024-10-17	10.63	10.8	10.58	10.61	-0.56%	560,454	598,736,195
2024-10-16	10.4	10.79	10.36	10.67	+2.11%	784,905	835,013,861
2024-10-15	10.44	10.8	10.34	10.45	-0.95%	871,704	924,120,005
2024-10-14	10.52	10.88	10.49	10.55	+1.25%	1,174,374	1,251,928,662
2024-10-11	10.45	10.68	10.27	10.42	+0.29%	734,898	772,496,851
2024-10-10	10.3	10.61	10.23	10.39	+1.17%	930,750	971,232,952
2024-10-09	10.95	10.95	10.26	10.27	-9.91%	1,429,376	1,511,874,630
2024-10-08	11.93	11.93	11.04	11.4	+4.11%	1,519,357	1,724,532,533

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

хБех╕ЖчФЯчЙй 300529

2024年至今

щУ╢ф╣ЛцЭ░ 300085

2024年一季度

цЛЫхХЖш╜ошИ╣ 601872

近期数据

хРИщЗСцКХш╡Д 000633

2022-2023两年

ц╢кщЩ╡чФ╡хКЫ 600452

2024年一季度

щХ┐цШеф╕Аф╕Ь 600148

近半年

хМЧхдзшНТ 600598

近半年

цЧецТнцЧ╢х░Ъ 603196

近期数据

шЛ▒хИйц▒╜ш╜ж 601279

近三个月

х╣│щлШчФ╡ц░Ф 600312

近三个月

热门概念板块

ш┐ИчСЮхМ╗чЦЧ (300760)

щШ│хЕЙчФ╡ц║Р (300274)

ф╕нчЫ┤шВбф╗╜ (600038)

ч┤лхЕЙшВбф╗╜ (000938)

цБТчФЯчФ╡хнР (600570)

хоЭф┐бш╜пф╗╢ (600845)

新能源汽车

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