хМЧцЦ╣хЫ╜щЩЕ(000065)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

11.41

-0.78% -0.09

11.41

开盘价

11.62

最高价

11.24

最低价

254,927

成交量

数据更新至: 2025-03-25

技术指标

11.35

MA5 (5日均线)

11.37

MA10 (10日均线)

11.40

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	11.41	11.62	11.24	11.41	-0.78%	254,927	289,478,922
2025-03-24	11.33	11.7	11.25	11.5	+1.5%	421,353	482,325,048
2025-03-21	11.2	11.78	11.16	11.33	+0.53%	477,779	550,341,543
2025-03-20	11.19	11.47	11.1	11.27	+0.36%	207,125	233,057,839
2025-03-19	11.5	11.53	11.18	11.23	-3.11%	315,944	356,661,010
2025-03-18	11.26	11.64	11.22	11.59	+2.75%	343,953	392,200,295
2025-03-17	11.36	11.45	11.23	11.28	-1.57%	269,887	304,549,781
2025-03-14	11.46	11.6	11.3	11.46	+1.6%	321,458	368,041,531
2025-03-13	11.4	11.83	11.11	11.28	-0.97%	413,681	473,059,448
2025-03-12	11.7	11.76	11.35	11.39	-0.61%	314,140	360,832,222
2025-03-11	11.42	11.72	11.35	11.46	-1.29%	299,672	343,307,725
2025-03-10	11.28	11.65	11.08	11.61	+3.85%	378,057	429,575,390
2025-03-07	11.36	11.5	11.17	11.18	-2.78%	336,829	380,975,589
2025-03-06	11.5	11.56	11.33	11.5	-1.12%	365,404	417,984,545
2025-03-05	11.47	11.8	11.33	11.63	+5.06%	549,635	634,522,793
2025-03-04	10.96	11.11	10.9	11.07	0%	243,995	268,565,108
2025-03-03	10.88	11.25	10.71	11.07	-3.23%	459,325	507,504,551
2025-02-28	11.61	11.89	11.35	11.44	+0.44%	695,231	808,505,513
2025-02-27	12.04	12.15	11.25	11.39	-3.88%	712,764	826,055,351
2025-02-26	12.15	12.35	11.73	11.85	-2.47%	761,124	911,472,419
2025-02-25	13.5	13.5	12.11	12.15	-1.86%	1,135,818	1,440,283,975
2025-02-24	11.7	12.38	11.7	12.38	+10.04%	410,789	497,995,663
2025-02-21	11.35	11.47	11.1	11.25	-0.88%	597,627	671,915,906
2025-02-20	11.64	11.82	11.18	11.35	-5.26%	970,464	1,111,223,738
2025-02-19	11.36	11.98	11.11	11.98	+10.01%	779,194	915,628,652
2025-02-18	9.95	10.89	9.89	10.89	+10%	737,279	788,608,550
2025-02-17	10.15	10.16	9.85	9.9	-3.04%	183,741	182,996,879
2025-02-14	10.25	10.4	10.05	10.21	+1.69%	214,662	219,308,448
2025-02-13	10.2	10.33	9.98	10.04	+2.03%	244,403	247,907,364
2025-02-12	9.8	9.86	9.74	9.84	+0.51%	68,146	66,895,675
2025-02-11	9.92	9.92	9.73	9.79	-0.1%	67,607	66,050,138
2025-02-10	9.9	9.98	9.76	9.8	+0.72%	115,108	113,337,106
2025-02-07	9.63	9.84	9.6	9.73	+0.83%	113,191	110,223,240
2025-02-06	9.54	9.65	9.42	9.65	+1.05%	69,567	66,304,568
2025-02-05	9.69	9.74	9.51	9.55	-1.34%	55,784	53,548,784
2025-01-27	9.72	9.77	9.59	9.68	+0.83%	63,897	61,914,309
2025-01-24	9.47	9.64	9.45	9.6	+1.27%	55,299	52,881,692
2025-01-23	9.56	9.7	9.48	9.48	-0.42%	64,229	61,636,735
2025-01-22	9.58	9.59	9.39	9.52	-0.83%	68,409	64,830,547
2025-01-21	9.9	9.9	9.56	9.6	-2.44%	82,798	79,952,124
2025-01-20	9.81	9.89	9.66	9.84	+1.03%	101,232	99,398,336
2025-01-17	9.35	9.83	9.32	9.74	+3.73%	135,159	130,268,089
2025-01-16	9.32	9.51	9.31	9.39	+1.08%	75,489	71,054,092
2025-01-15	9.29	9.33	9.21	9.29	-0.43%	57,995	53,704,330
2025-01-14	9.09	9.35	9.08	9.33	+3.09%	89,640	82,770,920
2025-01-13	8.92	9.07	8.86	9.05	+0.56%	61,690	55,384,837
2025-01-10	9.14	9.17	8.99	9	-1.42%	62,288	56,404,335
2025-01-09	9.16	9.22	9.09	9.13	-0.98%	45,128	41,328,890
2025-01-08	9.31	9.31	9.03	9.22	-0.97%	81,402	74,568,464
2025-01-07	9.31	9.34	9.21	9.31	0%	53,948	50,079,072
2025-01-06	9.28	9.4	9.18	9.31	+0.43%	88,588	82,360,478
2025-01-03	9.54	9.63	9.27	9.27	-2.52%	104,770	98,973,336
2025-01-02	9.8	9.84	9.43	9.51	-2.76%	86,066	83,188,974
2024-12-31	10.03	10.05	9.78	9.78	-2.4%	93,862	92,849,825
2024-12-30	10.09	10.14	9.99	10.02	-0.99%	75,119	75,435,898
2024-12-27	10.1	10.19	10.05	10.12	+0.8%	91,745	92,919,380
2024-12-26	10.12	10.16	10.02	10.04	-0.69%	92,193	92,875,802
2024-12-25	10.27	10.29	10.06	10.11	-1.46%	79,018	79,959,145
2024-12-24	10.07	10.28	10.07	10.26	+2.29%	119,709	122,043,233
2024-12-23	10.15	10.25	10.02	10.03	-1.18%	98,924	100,133,086
2024-12-20	10.23	10.25	10.13	10.15	-0.88%	82,480	84,001,227
2024-12-19	10.05	10.24	10	10.24	+0.59%	96,574	98,086,108
2024-12-18	10.18	10.35	10.16	10.18	+0.3%	91,421	93,588,025
2024-12-17	10.31	10.33	10.06	10.15	-1.46%	111,519	113,748,900
2024-12-16	10.44	10.48	10.26	10.3	-1.15%	120,099	124,392,953
2024-12-13	10.61	10.66	10.41	10.42	-2.53%	153,303	160,772,081
2024-12-12	10.67	10.75	10.56	10.69	+0.56%	116,501	123,996,179
2024-12-11	10.52	10.75	10.52	10.63	+0.28%	120,335	128,198,840
2024-12-10	10.77	10.9	10.53	10.6	+0.28%	262,593	280,940,659
2024-12-09	10.86	10.9	10.47	10.57	-3.21%	181,971	193,635,265
2024-12-06	10.73	10.96	10.6	10.92	+1.87%	163,106	176,273,636
2024-12-05	10.53	10.85	10.44	10.72	+1.9%	158,750	168,394,486
2024-12-04	10.76	10.78	10.45	10.52	-2.59%	146,222	154,660,007
2024-12-03	11	11.05	10.62	10.8	-0.09%	148,697	160,633,670
2024-12-02	10.69	10.9	10.69	10.81	+0.75%	134,511	144,952,322
2024-11-29	10.45	10.9	10.37	10.73	+2.78%	238,323	255,277,019
2024-11-28	10.6	10.62	10.4	10.44	-1.51%	122,321	128,379,137
2024-11-27	10.51	10.6	10.31	10.6	+0.86%	122,243	127,497,196
2024-11-26	10.61	10.68	10.45	10.51	-1.68%	121,440	127,900,575
2024-11-25	11.03	11.1	10.49	10.69	-2.82%	184,114	197,564,005
2024-11-22	11.13	11.67	10.96	11	-1.96%	300,219	341,910,398
2024-11-21	11.06	11.61	11.01	11.22	+1.08%	230,816	261,381,826
2024-11-20	11.05	11.32	10.97	11.1	0%	238,324	265,134,368
2024-11-19	11.28	11.35	10.8	11.1	-2.29%	262,473	289,817,219
2024-11-18	11.8	12.03	11.26	11.36	-2.49%	376,788	438,214,710
2024-11-15	11.3	12.08	11.3	11.65	+1.13%	428,093	505,096,290
2024-11-14	11.24	12.01	11.24	11.52	+1.59%	383,810	446,818,749
2024-11-13	11.19	11.62	11.12	11.34	+1.25%	237,424	271,511,161
2024-11-12	11.65	11.71	11.15	11.2	-4.44%	303,040	346,418,778
2024-11-11	11.48	11.74	11.3	11.72	+1.12%	364,662	421,222,634
2024-11-08	11.8	11.8	11.37	11.59	-2.36%	405,526	467,962,446
2024-11-07	11.41	11.97	11.25	11.87	+5.14%	583,227	678,124,702
2024-11-06	10.56	11.44	10.4	11.29	+7.83%	518,679	567,125,791
2024-11-05	10.25	10.53	10.16	10.47	+2.15%	235,489	245,255,501
2024-11-04	10.09	10.35	10.01	10.25	+1.59%	153,859	156,237,538
2024-11-01	10.28	10.5	9.99	10.09	-1.94%	256,956	262,206,307
2024-10-31	10.11	10.42	10.1	10.29	+2.49%	196,087	201,431,653
2024-10-30	10.1	10.26	9.96	10.04	-0.79%	133,296	134,478,053
2024-10-29	10.36	10.58	10.12	10.12	-2.13%	298,414	308,292,331
2024-10-28	10.05	10.41	10.03	10.34	+2.17%	191,420	196,900,620
2024-10-25	9.96	10.14	9.96	10.12	+1.3%	156,733	157,809,757
2024-10-24	10.18	10.2	9.9	9.99	-2.25%	151,689	151,925,180
2024-10-23	10.23	10.47	10.17	10.22	-0.2%	146,592	150,877,496
2024-10-22	10.2	10.26	10.11	10.24	-0.1%	121,614	124,005,580
2024-10-21	10.09	10.29	9.98	10.25	+1.99%	193,346	195,834,711
2024-10-18	9.79	10.23	9.66	10.05	+2.45%	174,936	173,596,157
2024-10-17	10.1	10.17	9.8	9.81	-2.87%	127,102	126,687,659
2024-10-16	10.06	10.22	9.97	10.1	+0.7%	101,688	102,622,598
2024-10-15	10.29	10.39	10.02	10.03	-3%	139,190	141,924,743
2024-10-14	10.12	10.37	9.97	10.34	+2.17%	173,370	176,914,958
2024-10-11	10.7	10.7	9.97	10.12	-6.9%	267,281	275,009,699
2024-10-10	10.25	11.29	10.17	10.87	+5.95%	432,136	474,105,874
2024-10-09	11	11	10.23	10.26	-8.23%	229,703	242,950,381
2024-10-08	11.68	11.68	10.63	11.18	+5.27%	370,665	414,394,212

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

хНЪц╡ОхМ╗шНп 300404

2023年全年

шТЩшНЙчФЯцАБ 300355

2023年全年

х║╖ц│░хМ╗хнж 300869

近半年

щХ┐щ╕┐щлШчзС 605008

近三个月

ф╕Йш╛╛шЖЬ 688101

2024年一季度

хдйхЬ░цХ░чаБ 300743

2024年一季度

чОЙщ╛ЩшВбф╗╜ 601028

近半年

цЛЫхХЖш╜ошИ╣ 601872

2024年一季度

ч┤лщЗСчЯ┐ф╕Ъ 601899

近半年

чЬЯчИ▒ч╛Охо╢ 003041

2023年全年

热门概念板块

ф╜│щГ╜чзСцКА (600728)

щЧ╗ц│░чзСцКА (600745)

хЫ╜ц░СцКАцЬп (300077)

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

цБТчФЯчФ╡хнР (600570)

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