ц╜НцЯ┤хКихКЫ(000338)2024.10.05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

16.05

-1.23% -0.2

16.26

开盘价

16.28

最高价

15.92

最低价

395,093

成交量

数据更新至: 2025-03-25

技术指标

16.39

MA5 (5日均线)

16.30

MA10 (10日均线)

16.21

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	16.26	16.28	15.92	16.05	-1.23%	395,093	633,711,669
2025-03-24	16.26	16.48	16.12	16.25	-0.06%	508,640	827,574,294
2025-03-21	16.66	16.67	16.16	16.26	-2.05%	583,767	954,804,251
2025-03-20	16.63	16.75	16.46	16.6	-1.13%	630,559	1,047,663,379
2025-03-19	17.5	17.71	16.48	16.79	+2.44%	1,679,752	2,836,644,033
2025-03-18	16.37	16.43	16.2	16.39	+0.12%	499,833	815,422,224
2025-03-17	16.11	16.42	15.96	16.37	+2.25%	740,719	1,202,696,502
2025-03-14	15.93	16.09	15.82	16.01	+0.5%	722,007	1,154,996,661
2025-03-13	16.33	16.39	15.81	15.93	-2.63%	1,027,126	1,644,050,306
2025-03-12	16.57	16.62	16.32	16.36	-0.79%	484,778	795,120,197
2025-03-11	16.11	16.63	16.11	16.49	+0.79%	774,368	1,270,993,845
2025-03-10	16.59	16.71	16.23	16.36	-1.39%	758,056	1,246,397,544
2025-03-07	16.35	16.77	16.22	16.59	+1.22%	863,093	1,431,064,601
2025-03-06	16.36	16.64	16.19	16.39	+1.93%	961,816	1,573,252,217
2025-03-05	16.15	16.44	15.97	16.08	+1.01%	722,343	1,166,919,051
2025-03-04	15.63	16	15.55	15.92	+0.63%	637,887	1,011,572,487
2025-03-03	15.76	16.31	15.71	15.82	+0.83%	1,036,197	1,662,388,650
2025-02-28	16	16.08	15.68	15.69	-2.18%	930,639	1,473,820,363
2025-02-27	15.75	16.08	15.68	16.04	+1.65%	1,185,327	1,892,718,002
2025-02-26	15.63	15.91	15.61	15.78	+1.15%	1,023,600	1,613,976,858
2025-02-25	15.28	15.94	15.2	15.6	+1.36%	1,386,408	2,168,069,363
2025-02-24	15.68	15.69	15.29	15.39	-2.16%	1,234,066	1,903,829,469
2025-02-21	15	15.88	15	15.73	+6.5%	2,620,656	4,077,780,419
2025-02-20	14.76	14.85	14.55	14.77	+0.07%	744,727	1,094,915,380
2025-02-19	14.53	14.79	14.5	14.76	+1.23%	832,471	1,221,609,183
2025-02-18	14.72	15.05	14.51	14.58	-0.95%	1,128,467	1,672,253,955
2025-02-17	14.83	14.85	14.52	14.72	-0.2%	760,553	1,115,032,621
2025-02-14	14.63	14.88	14.55	14.75	+0.82%	864,710	1,273,246,162
2025-02-13	14.76	14.92	14.56	14.63	-1.01%	953,041	1,401,235,069
2025-02-12	14.32	14.78	14.23	14.78	+2.64%	1,465,691	2,142,791,218
2025-02-11	14.12	14.78	14.02	14.4	+2.2%	1,490,065	2,150,438,566
2025-02-10	14.12	14.26	14	14.09	-0.14%	809,031	1,141,855,500
2025-02-07	13.97	14.14	13.81	14.11	+0.64%	1,012,707	1,419,090,257
2025-02-06	13.98	14.03	13.72	14.02	+0.36%	868,852	1,206,403,274
2025-02-05	14.47	14.5	13.96	13.97	-2.99%	847,093	1,192,605,443
2025-01-27	14.35	14.57	14.25	14.4	+0.49%	764,132	1,102,833,014
2025-01-24	14.16	14.41	14.05	14.33	+0.99%	711,233	1,016,736,909
2025-01-23	14.5	14.55	14.17	14.19	-1.39%	764,569	1,096,462,155
2025-01-22	14.4	14.58	14.28	14.39	-1.03%	573,282	824,752,810
2025-01-21	14.61	14.71	14.45	14.54	0%	745,525	1,085,638,986
2025-01-20	14.62	14.75	14.47	14.54	+0.14%	865,677	1,261,291,062
2025-01-17	14.5	14.6	14.4	14.52	-0.27%	579,280	840,108,405
2025-01-16	14.63	14.78	14.53	14.56	+0.21%	842,027	1,231,718,064
2025-01-15	14.5	14.75	14.46	14.53	-0.27%	824,968	1,203,609,524
2025-01-14	14	14.63	14	14.57	+4.82%	1,386,014	1,997,621,638
2025-01-13	13.9	14.23	13.8	13.9	-1.42%	1,000,211	1,398,922,918
2025-01-10	14.6	14.67	14.08	14.1	-3.69%	1,542,165	2,195,929,548
2025-01-09	14.67	14.76	14.4	14.64	-0.48%	1,675,942	2,446,962,193
2025-01-08	13.62	14.98	13.61	14.71	+7.06%	3,345,383	4,789,896,054
2025-01-07	13.64	13.84	13.46	13.74	+0.29%	775,276	1,059,341,947
2025-01-06	13.56	13.84	13.53	13.7	+1.41%	825,414	1,129,357,276
2025-01-03	13.54	13.97	13.5	13.51	-0.07%	1,203,463	1,651,963,129
2025-01-02	13.72	13.83	13.45	13.52	-1.31%	1,008,267	1,375,335,223
2024-12-31	13.92	14.05	13.68	13.7	-1.44%	873,592	1,210,662,648
2024-12-30	13.82	14.05	13.8	13.9	+0.14%	733,647	1,023,581,744
2024-12-27	14.15	14.15	13.7	13.88	-0.22%	992,776	1,374,578,819
2024-12-26	13.96	13.99	13.81	13.91	-0.64%	774,226	1,076,985,729
2024-12-25	13.77	14.1	13.77	14	+1.67%	1,521,600	2,128,127,361
2024-12-24	13.68	14.02	13.62	13.77	-0.07%	1,232,314	1,695,942,850
2024-12-23	13.31	14.08	13.31	13.78	+4%	2,126,046	2,935,190,549
2024-12-20	13.25	13.28	13.07	13.25	0%	446,842	589,561,238
2024-12-19	13.17	13.29	13.12	13.25	-0.08%	424,637	561,922,040
2024-12-18	13.31	13.42	13.22	13.26	+0.15%	452,904	602,301,306
2024-12-17	13.17	13.43	13.16	13.24	+0.53%	672,373	894,171,094
2024-12-16	13.42	13.48	13.12	13.17	-1.86%	688,047	912,741,137
2024-12-13	13.73	13.74	13.42	13.42	-2.68%	838,724	1,133,545,111
2024-12-12	13.66	13.8	13.62	13.79	+0.95%	597,738	820,226,950
2024-12-11	13.58	13.69	13.54	13.66	+0.59%	456,796	623,235,303
2024-12-10	13.88	13.95	13.55	13.58	+0.07%	894,404	1,228,750,295
2024-12-09	13.61	13.72	13.51	13.57	-0.22%	460,389	626,673,437
2024-12-06	13.47	13.69	13.46	13.6	+0.82%	584,895	795,283,889
2024-12-05	13.52	13.59	13.41	13.49	-0.66%	446,149	601,658,602
2024-12-04	13.5	13.72	13.45	13.58	+0.3%	719,261	979,285,444
2024-12-03	13.6	13.63	13.45	13.54	-0.66%	553,504	748,162,032
2024-12-02	13.38	13.66	13.34	13.63	+1.56%	672,792	909,746,384
2024-11-29	13.17	13.49	13.15	13.42	+1.74%	908,287	1,212,261,090
2024-11-28	13.3	13.34	13.15	13.19	-0.68%	441,793	583,497,002
2024-11-27	13.05	13.28	12.97	13.28	+1.37%	570,924	749,796,221
2024-11-26	13.35	13.36	13.09	13.1	-2.17%	833,557	1,099,445,657
2024-11-25	13.51	13.62	13.31	13.39	-0.89%	891,333	1,195,993,174
2024-11-22	14.09	14.09	13.5	13.51	-4.12%	1,101,620	1,517,713,753
2024-11-21	13.83	14.22	13.81	14.09	+1.29%	1,311,098	1,848,999,990
2024-11-20	13.81	13.93	13.74	13.91	+0.29%	791,984	1,095,857,226
2024-11-19	13.72	13.87	13.58	13.87	+1.09%	911,365	1,251,841,497
2024-11-18	13.98	14.09	13.61	13.72	-1.37%	1,060,789	1,470,514,026
2024-11-15	13.52	14.05	13.5	13.91	+2.73%	1,418,672	1,967,258,817
2024-11-14	13.86	13.97	13.54	13.54	-2.59%	931,858	1,279,529,437
2024-11-13	13.89	14.02	13.74	13.9	-0.86%	1,072,987	1,488,263,326
2024-11-12	14.19	14.49	13.95	14.02	-1.27%	1,366,420	1,942,487,853
2024-11-11	14.05	14.21	13.86	14.2	+0.42%	1,216,225	1,709,531,110
2024-11-08	14.41	14.5	14.05	14.14	-1.05%	1,420,164	2,020,790,872
2024-11-07	13.7	14.29	13.61	14.29	+3.7%	1,735,248	2,441,510,155
2024-11-06	13.8	13.95	13.68	13.78	-0.07%	1,354,544	1,870,899,666
2024-11-05	13.46	13.89	13.33	13.79	+2.22%	1,564,982	2,134,415,873
2024-11-04	13.46	13.63	13.35	13.49	+0.22%	973,254	1,308,466,971
2024-11-01	13.36	13.62	13.3	13.46	+0.82%	1,095,037	1,480,072,844
2024-10-31	13.51	13.54	13.27	13.35	-1.04%	1,122,056	1,502,645,355
2024-10-30	13.36	13.54	13.32	13.49	+0.52%	699,052	940,388,936
2024-10-29	13.78	13.84	13.4	13.42	-2.4%	968,257	1,314,111,304
2024-10-28	13.49	13.75	13.43	13.75	+1.78%	1,013,931	1,384,545,454
2024-10-25	13.32	13.61	13.28	13.51	+1.35%	878,845	1,183,295,727
2024-10-24	13.65	13.65	13.33	13.33	-2.34%	854,854	1,147,313,743
2024-10-23	13.58	13.74	13.41	13.65	+0.81%	1,246,610	1,691,533,024
2024-10-22	13.5	13.62	13.41	13.54	+0.07%	1,008,442	1,361,907,496
2024-10-21	13.47	13.68	13.23	13.53	+0.52%	992,387	1,333,190,285
2024-10-18	13.21	13.7	13.02	13.46	-0.74%	1,172,813	1,563,309,659
2024-10-17	13.78	13.97	13.56	13.56	-1.24%	649,328	892,041,547
2024-10-16	13.74	13.84	13.59	13.73	-0.79%	893,892	1,224,506,106
2024-10-15	14.48	14.49	13.81	13.84	-4.68%	1,230,058	1,730,843,371
2024-10-14	14.33	14.59	14.21	14.52	+1.47%	764,256	1,102,436,585
2024-10-11	14.85	14.95	14.16	14.31	-3.64%	944,462	1,365,821,077
2024-10-10	14.5	15.17	14.49	14.85	+2.56%	1,230,974	1,832,039,421
2024-10-09	15.6	15.6	14.39	14.48	-9.22%	1,984,430	2,964,034,530
2024-10-08	17.44	17.44	15.53	15.95	+0.5%	2,493,707	4,083,079,718

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

щ▓Бф┐бхИЫцКХ 600783

2022-2023两年

ш┤ЭцЦпчЙ╣ 300580

近期数据

цЩощЧичзСцКА 688389

近三个月

хЖацН╖чзСцКА 000727

2024年一季度

ф╕ЬцЦ╣чФ╡ч╝Ж 603606

2024年一季度

ф╕нф┐бх╗║цКХ 601066

近半年

щЗСхдкщШ│ 300606

2024年至今

ф╕Ьщ╣ПцОзшВб 003012

近期数据

члЛцЦ░шГ╜ц║Р 001258

2024年至今

ф╕нхИЫшВбф╗╜ 688695

近期数据

热门概念板块

цБТчСЮхМ╗шНп (600276)

щЗСхНбцЩ║шГ╜ (300349)

хЫ╜ц░СцКАцЬп (300077)

STщ╣ПхНЪ (600804)

2022-2023两年

ф╕нхдйчзСцКА (600522)

2024年一季度

新能源汽车

щАЪхиБшВбф╗╜ (600438)

ц╡╖щЗПцХ░цНо (603138)

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