ц╖▒хНОхПСя╝б(000020)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

12.23

+0.66% +0.08

12.13

开盘价

12.25

最高价

11.91

最低价

19,937

成交量

数据更新至: 2025-03-25

技术指标

12.57

MA5 (5日均线)

12.71

MA10 (10日均线)

12.69

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	12.13	12.25	11.91	12.23	+0.66%	19,937	24,171,992
2025-03-24	12.64	12.72	11.85	12.15	-3.95%	26,625	32,579,060
2025-03-21	12.86	12.9	12.56	12.65	-1.94%	20,311	25,812,858
2025-03-20	12.96	13.03	12.84	12.9	-0.23%	17,800	23,040,317
2025-03-19	13.12	13.14	12.83	12.93	-1.3%	16,862	21,801,713
2025-03-18	13	13.1	12.95	13.1	+0.85%	21,516	28,034,517
2025-03-17	12.85	13.08	12.76	12.99	+1.09%	23,423	30,356,464
2025-03-14	12.51	12.87	12.4	12.85	+2.55%	26,983	34,246,539
2025-03-13	12.76	12.77	12.33	12.53	-1.73%	26,488	33,019,807
2025-03-12	12.63	12.83	12.55	12.75	+1.35%	26,346	33,473,003
2025-03-11	12.5	12.59	12.33	12.58	+0.16%	14,984	18,698,567
2025-03-10	12.58	12.7	12.47	12.56	+0.24%	14,382	18,073,936
2025-03-07	12.69	12.73	12.45	12.53	-1.34%	18,046	22,720,709
2025-03-06	12.65	12.75	12.59	12.7	+0.47%	19,626	24,893,556
2025-03-05	12.74	12.89	12.49	12.64	-1.48%	21,113	26,588,594
2025-03-04	12.42	12.83	12.3	12.83	+2.39%	19,299	24,484,948
2025-03-03	12.49	12.84	12.38	12.53	+1.05%	31,863	40,294,440
2025-02-28	12.85	12.88	12.36	12.4	-4.1%	22,888	28,779,517
2025-02-27	13.05	13.19	12.7	12.93	-1%	28,434	36,661,660
2025-02-26	13.01	13.13	12.92	13.06	+0.38%	23,843	31,028,777
2025-02-25	13.06	13.26	12.99	13.01	-1.06%	23,628	30,958,916
2025-02-24	13.2	13.31	13.03	13.15	-0.38%	22,702	29,832,715
2025-02-21	13.31	13.37	13.01	13.2	-0.83%	23,955	31,522,936
2025-02-20	13.14	13.39	13.05	13.31	+1.14%	26,926	35,639,679
2025-02-19	12.84	13.18	12.55	13.16	+2.25%	24,634	32,241,098
2025-02-18	13.19	13.27	12.8	12.87	-2.5%	26,579	34,685,410
2025-02-17	13.27	13.35	13.07	13.2	-0.08%	26,506	35,010,263
2025-02-14	13.23	13.32	13.14	13.21	-0.15%	23,049	30,487,799
2025-02-13	13.33	13.45	13.13	13.23	-0.9%	27,361	36,403,381
2025-02-12	13.3	13.41	13.06	13.35	0%	38,544	51,023,368
2025-02-11	13.42	13.58	13.25	13.35	-0.52%	25,406	33,948,226
2025-02-10	13.2	13.42	13.16	13.42	+1.28%	26,595	35,414,225
2025-02-07	13.3	13.35	12.97	13.25	+0.15%	36,561	48,363,837
2025-02-06	13.02	13.25	12.89	13.23	+0.84%	34,017	44,696,237
2025-02-05	12.8	13.12	12.8	13.12	+3.06%	30,088	39,073,209
2025-01-27	12.81	13.05	12.73	12.73	+0.24%	35,355	45,568,317
2025-01-24	12.78	12.89	12.6	12.7	-0.94%	34,985	44,462,579
2025-01-23	12.86	13.14	12.81	12.82	-0.16%	51,474	66,880,315
2025-01-22	12.99	13.3	12.67	12.84	-0.47%	65,430	84,467,349
2025-01-21	13.99	13.99	12.77	12.9	-3.15%	121,633	159,808,774
2025-01-20	13	13.32	12.92	13.32	+9.99%	26,731	35,448,145
2025-01-17	12.11	12.19	11.95	12.11	-0.16%	18,849	22,730,967
2025-01-16	12.18	12.33	12.02	12.13	+0.5%	20,820	25,384,654
2025-01-15	12.25	12.29	12.05	12.07	-0.74%	18,532	22,504,779
2025-01-14	11.84	12.17	11.7	12.16	+4.2%	23,279	28,001,269
2025-01-13	11.56	11.7	11.1	11.67	+1.04%	22,296	25,552,098
2025-01-10	12	12.12	11.54	11.55	-4.07%	24,924	29,327,129
2025-01-09	12	12.2	11.82	12.04	+0.25%	16,969	20,524,622
2025-01-08	12.05	12.14	11.58	12.01	-0.41%	24,742	29,462,444
2025-01-07	11.8	12.06	11.65	12.06	+3.79%	24,876	29,520,758
2025-01-06	11.64	11.9	11.1	11.62	-1.02%	27,267	31,530,578
2025-01-03	12.48	12.6	11.66	11.74	-5.32%	35,964	43,303,668
2025-01-02	12.42	12.85	12.21	12.4	-0.16%	28,850	36,138,962
2024-12-31	12.9	13.09	12.4	12.42	-4.17%	25,820	32,670,248
2024-12-30	13.09	13.09	12.53	12.96	-0.99%	29,683	38,244,129
2024-12-27	12.99	13.35	12.82	13.09	+0.77%	19,110	25,141,578
2024-12-26	12.76	13.06	12.62	12.99	+1.8%	25,310	32,765,070
2024-12-25	13.16	13.24	12.36	12.76	-3.04%	27,784	35,290,050
2024-12-24	13.26	13.32	12.69	13.16	+0.77%	36,775	47,778,291
2024-12-23	14.35	14.35	13	13.06	-9.12%	50,532	67,963,536
2024-12-20	14.12	14.49	14.04	14.37	+1.77%	22,888	32,842,920
2024-12-19	14.01	14.22	13.86	14.12	-0.21%	18,662	26,225,103
2024-12-18	13.9	14.32	13.5	14.15	+1.29%	25,333	35,500,555
2024-12-17	14.41	14.56	13.82	13.97	-3.39%	32,651	45,994,865
2024-12-16	14.6	14.65	14.3	14.46	-0.82%	24,993	36,227,718
2024-12-13	14.9	14.96	14.58	14.58	-2.8%	32,290	47,668,430
2024-12-12	14.81	15.08	14.79	15	+1.01%	49,300	73,657,423
2024-12-11	14.55	14.9	14.4	14.85	+2.7%	48,164	71,034,286
2024-12-10	14.93	15	14.44	14.46	-0.89%	36,748	53,916,748
2024-12-09	14.65	14.7	14.35	14.59	-0.82%	29,660	43,115,482
2024-12-06	14.7	14.89	14.49	14.71	+0.07%	34,667	50,948,323
2024-12-05	14.41	14.7	14.3	14.7	+1.8%	29,243	42,651,621
2024-12-04	14.71	14.84	14.33	14.44	-2.17%	35,485	51,560,644
2024-12-03	14.74	14.9	14.55	14.76	+0.27%	44,770	65,932,931
2024-12-02	14.38	14.72	14.35	14.72	+2.44%	51,118	74,447,420
2024-11-29	14.21	14.47	14.1	14.37	+0.35%	41,520	59,322,606
2024-11-28	14.08	14.62	13.99	14.32	+2.65%	71,942	103,445,726
2024-11-27	13.68	13.95	13.16	13.95	+1.23%	36,840	49,696,680
2024-11-26	13.83	14.17	13.71	13.78	-0.72%	29,608	41,316,586
2024-11-25	13.8	13.89	13.52	13.88	+0.58%	32,537	44,710,445
2024-11-22	14.21	14.79	13.77	13.8	-3.02%	52,602	75,199,934
2024-11-21	14.28	14.45	14.03	14.23	-0.84%	33,091	47,130,984
2024-11-20	14.21	14.43	14.08	14.35	+0.21%	42,605	60,825,409
2024-11-19	13.75	14.32	13.67	14.32	+3.54%	48,694	68,139,484
2024-11-18	14.22	15.22	13.66	13.83	-1.71%	64,716	92,593,235
2024-11-15	14.61	14.8	14.07	14.07	-4.09%	63,716	91,793,452
2024-11-14	15	15.42	14.62	14.67	-2.65%	96,721	145,524,811
2024-11-13	14.66	15.18	14.3	15.07	+2.8%	89,181	132,063,912
2024-11-12	14.56	14.99	14.5	14.66	+0.69%	82,238	121,362,857
2024-11-11	14.15	14.57	14.15	14.56	+3.19%	62,770	90,319,126
2024-11-08	14.18	14.29	13.95	14.11	+0.14%	60,765	85,874,967
2024-11-07	13.81	14.11	13.75	14.09	+1.15%	54,360	76,172,946
2024-11-06	14	14.27	13.83	13.93	-0.85%	55,061	77,322,476
2024-11-05	13.9	14.19	13.8	14.05	+1.08%	57,474	80,505,017
2024-11-04	13.3	14.03	13.3	13.9	+0.87%	49,236	67,857,025
2024-11-01	15.16	15.16	13.78	13.78	-9.99%	97,869	140,056,193
2024-10-31	15.22	15.72	14.7	15.31	+0.39%	107,792	163,375,891
2024-10-30	15.53	15.69	15.08	15.25	-4.09%	116,702	179,506,878
2024-10-29	15.05	16.11	14.66	15.9	+3.11%	196,036	301,006,469
2024-10-28	14.7	15.88	14.28	15.42	+5.18%	161,635	243,967,572
2024-10-25	14.89	15.12	14.45	14.66	+4.49%	140,353	206,516,042
2024-10-24	13.57	14.23	13.48	14.03	+3.01%	84,534	117,926,979
2024-10-23	14.03	14.03	13.57	13.62	-2.92%	81,207	111,727,832
2024-10-22	13.97	14.25	13.8	14.03	+0.43%	67,275	94,323,594
2024-10-21	13.85	14.11	13.61	13.97	+1.67%	84,822	117,669,948
2024-10-18	13.23	13.96	13.23	13.74	+3.46%	88,799	120,998,044
2024-10-17	13.29	13.65	13.22	13.28	-0.15%	63,823	85,661,548
2024-10-16	13.43	13.69	13.22	13.3	-4.32%	80,140	107,381,203
2024-10-15	14.48	14.76	13.87	13.9	-4.86%	88,712	126,436,284
2024-10-14	14.3	14.65	14.04	14.61	+2.31%	79,591	114,665,613
2024-10-11	13.95	14.49	13.65	14.28	+2.73%	93,190	132,623,858
2024-10-10	14.26	14.55	13.58	13.9	-5.51%	98,027	137,302,528
2024-10-09	15.62	15.62	14.71	14.71	-9.98%	121,575	182,789,401
2024-10-08	17.16	17.16	14.95	16.34	+3.94%	244,218	394,677,358

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╕нщЗНчзСцКА 603135

近半年

ф╗КхИЫщЫЖхЫв 603680

近期数据

хЫ╜щгОцЦ░цЭР 000859

2023年全年

STш╖пщАЪ 300555

2024年至今

хоЙцЭ░цАЭ 688581

2022-2023两年

хЕ┤хПСщЫЖхЫв 600141

2024年至今

х║╖ч╛ОшНпф╕Ъ 600518

2024年至今

х▒▒чЕдхЫ╜щЩЕ 600546

2023年全年

хЫ╜щЗСшпБхИ╕ 600109

2022-2023两年

щДВх░ФхдЪцЦп 600295

2024年至今

热门概念板块

цнгц│░чФ╡хЩи (601877)

新能源汽车

хоПхПСшВбф╗╜ (600885)

ф╕нх╛охЕмхП╕ (688012)

ц╡╖щЗПцХ░цНо (603138)

хЫ╜ц░СцКАцЬп (300077)

ф╕ЬцЦ╣цШОчПа (600637)

хоЭф┐бш╜пф╗╢ (600845)

цБТчСЮхМ╗шНп (600276)

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