ц╣ЦхМЧхоЬхМЦ(000422)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

16.04

+8.82% +1.3

14.97

开盘价

16.21

最高价

14.5

最低价

1,903,773

成交量

数据更新至: 2025-03-25

技术指标

14.26

MA5 (5日均线)

13.78

MA10 (10日均线)

13.03

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	14.97	16.21	14.5	16.04	+8.82%	1,903,773	2,912,944,414
2025-03-24	13.66	14.74	13.66	14.74	+10%	1,115,387	1,605,044,117
2025-03-21	13.57	13.91	13.38	13.4	-1.25%	331,898	451,089,803
2025-03-20	13.7	13.93	13.51	13.57	+0.07%	392,063	537,147,334
2025-03-19	13.79	13.85	13.46	13.56	-2.09%	371,442	505,479,044
2025-03-18	13.87	14.31	13.62	13.85	+0.29%	705,755	984,074,180
2025-03-17	13.03	14.12	12.93	13.81	+4.62%	712,746	963,330,580
2025-03-14	12.82	13.38	12.68	13.2	+2.72%	459,896	601,116,078
2025-03-13	12.77	13.01	12.65	12.85	+0.39%	244,705	313,512,459
2025-03-12	12.95	13.13	12.78	12.8	-0.47%	410,572	529,720,255
2025-03-11	12.11	13.1	12	12.86	+5.84%	584,643	740,870,235
2025-03-10	12.18	12.22	12.06	12.15	-0.74%	131,532	159,463,864
2025-03-07	12.16	12.32	12.1	12.24	+0.41%	193,625	237,032,758
2025-03-06	12.27	12.32	12.14	12.19	-0.41%	215,625	262,620,770
2025-03-05	12.36	12.47	12.16	12.24	-0.97%	157,713	193,134,982
2025-03-04	12.52	12.55	12.3	12.36	-1.12%	211,897	262,096,435
2025-03-03	12.24	12.75	12.21	12.5	+2.88%	436,153	548,297,707
2025-02-28	11.98	12.28	11.95	12.15	+1.25%	296,718	360,000,824
2025-02-27	12.08	12.09	11.9	12	-0.5%	114,122	136,711,007
2025-02-26	11.9	12.14	11.89	12.06	+1.26%	163,176	195,959,646
2025-02-25	12.05	12.06	11.87	11.91	-1.73%	150,471	179,497,609
2025-02-24	12.08	12.3	12.04	12.12	+1%	210,966	256,683,650
2025-02-21	12.07	12.1	11.9	12	-0.58%	171,196	205,190,021
2025-02-20	11.8	12.18	11.63	12.07	+2.81%	267,728	318,858,614
2025-02-19	11.69	11.75	11.66	11.74	+0.26%	121,766	142,374,254
2025-02-18	11.93	11.95	11.64	11.71	-1.43%	135,172	159,621,528
2025-02-17	12.01	12.03	11.86	11.88	-1.08%	138,867	165,290,759
2025-02-14	12.02	12.1	11.94	12.01	-0.25%	105,168	126,173,422
2025-02-13	12.1	12.17	12.02	12.04	-0.58%	128,632	155,422,632
2025-02-12	12.01	12.2	12	12.11	+0.41%	152,037	183,904,034
2025-02-11	12.04	12.1	11.85	12.06	+0.17%	169,128	202,016,964
2025-02-10	12.13	12.18	11.98	12.04	-0.91%	148,709	179,092,649
2025-02-07	12	12.2	11.95	12.15	+1%	161,759	195,924,988
2025-02-06	12	12.03	11.81	12.03	+0.5%	119,972	143,069,239
2025-02-05	12.18	12.18	11.92	11.97	-0.83%	93,188	111,955,764
2025-01-27	12.05	12.24	12.05	12.07	+0.42%	105,783	128,520,494
2025-01-24	11.86	12.03	11.86	12.02	+1.18%	82,381	98,668,966
2025-01-23	12.05	12.17	11.88	11.88	-0.5%	110,827	133,474,441
2025-01-22	11.93	11.98	11.84	11.94	-0.42%	71,208	84,772,875
2025-01-21	12	12.02	11.83	11.99	+0.17%	77,630	92,543,492
2025-01-20	12.05	12.09	11.92	11.97	+0.08%	87,953	105,421,942
2025-01-17	11.77	12.02	11.76	11.96	+1.36%	126,772	151,334,560
2025-01-16	11.89	12.04	11.77	11.8	-0.17%	108,857	129,393,377
2025-01-15	11.86	12	11.72	11.82	-0.51%	112,359	133,015,940
2025-01-14	11.63	11.91	11.57	11.88	+2.15%	145,036	170,644,036
2025-01-13	11.46	11.63	11.37	11.63	+0.69%	86,190	99,641,820
2025-01-10	11.82	11.88	11.55	11.55	-2.45%	110,996	129,439,983
2025-01-09	11.85	11.94	11.74	11.84	-0.42%	92,162	109,302,243
2025-01-08	12.11	12.11	11.64	11.89	-1.9%	137,544	162,941,632
2025-01-07	12.1	12.19	11.93	12.12	0%	90,698	109,515,701
2025-01-06	12.01	12.21	11.92	12.12	+0.75%	113,686	137,328,636
2025-01-03	12.3	12.47	12.01	12.03	-1.88%	149,587	183,017,414
2025-01-02	12.65	12.75	12.13	12.26	-2.85%	144,397	179,195,630
2024-12-31	12.98	13	12.57	12.62	-2.62%	133,565	170,489,831
2024-12-30	13.1	13.14	12.95	12.96	-0.99%	107,216	139,354,825
2024-12-27	12.91	13.18	12.81	13.09	+1.24%	137,444	179,433,981
2024-12-26	12.87	12.98	12.87	12.93	+0.08%	82,084	106,125,262
2024-12-25	13.1	13.1	12.82	12.92	-1.3%	125,812	162,384,681
2024-12-24	12.98	13.23	12.98	13.09	+1.08%	119,028	155,951,209
2024-12-23	13.27	13.28	12.95	12.95	-2.34%	203,781	266,571,383
2024-12-20	13.2	13.3	13.13	13.26	+0.08%	139,911	184,992,795
2024-12-19	13.36	13.36	13.03	13.25	-0.82%	209,094	275,406,160
2024-12-18	13.55	13.68	13.32	13.36	-1.04%	239,667	320,877,267
2024-12-17	13.57	13.73	13.43	13.5	+0.6%	273,428	370,893,982
2024-12-16	13.67	13.81	13.38	13.42	-2.4%	358,369	484,658,512
2024-12-13	14.18	14.31	13.69	13.75	-4.25%	760,531	1,053,239,882
2024-12-12	15.09	15.09	14.34	14.36	+4.66%	1,366,946	2,013,623,621
2024-12-11	13.55	13.82	13.51	13.72	+1.03%	170,306	233,185,277
2024-12-10	13.97	14.04	13.55	13.58	-0.51%	262,844	362,012,248
2024-12-09	13.6	13.85	13.54	13.65	+0.37%	205,542	281,466,118
2024-12-06	13.38	13.64	13.26	13.6	+1.57%	226,419	305,639,138
2024-12-05	13.34	13.45	13.25	13.39	+0.22%	151,076	201,785,027
2024-12-04	13.61	13.62	13.32	13.36	-2.48%	206,685	277,987,145
2024-12-03	13.75	13.77	13.55	13.7	-0.44%	186,699	255,113,005
2024-12-02	13.39	14.22	13.39	13.76	+2%	445,665	615,383,446
2024-11-29	13.44	13.71	13.42	13.49	+1.05%	279,578	379,172,391
2024-11-28	13.5	13.58	13.32	13.35	-1.48%	183,337	246,217,217
2024-11-27	13.41	13.57	13.09	13.55	+0.97%	223,519	297,478,640
2024-11-26	13.77	13.91	13.37	13.42	-3.59%	268,804	364,733,055
2024-11-25	13.82	14.32	13.65	13.92	+0.72%	297,674	413,569,108
2024-11-22	14.31	14.4	13.8	13.82	-3.36%	351,066	496,428,350
2024-11-21	14.26	14.66	14.21	14.3	-0.28%	423,483	610,579,057
2024-11-20	13.54	14.5	13.5	14.34	+5.13%	620,959	886,211,300
2024-11-19	13.2	13.69	13.02	13.64	+3.18%	356,320	476,234,120
2024-11-18	13.81	13.91	13.17	13.22	-4.89%	414,009	558,760,376
2024-11-15	14.2	14.47	13.83	13.9	-2.93%	525,010	739,455,854
2024-11-14	14.15	14.76	14.08	14.32	+1.56%	731,975	1,058,574,082
2024-11-13	14.13	14.5	13.91	14.1	-0.56%	352,110	498,871,265
2024-11-12	14.05	14.56	14.01	14.18	+1.43%	602,936	862,468,917
2024-11-11	13.9	13.99	13.63	13.98	-0.21%	350,207	484,661,663
2024-11-08	14.28	14.32	13.93	14.01	-1.2%	394,896	556,484,458
2024-11-07	13.76	14.36	13.58	14.18	+2.16%	493,154	694,809,157
2024-11-06	14	14.3	13.85	13.88	-1.49%	415,286	581,697,534
2024-11-05	13.9	14.16	13.76	14.09	+1.37%	451,881	631,263,129
2024-11-04	14.08	14.09	13.71	13.9	0%	331,517	459,772,190
2024-11-01	14	14.42	13.82	13.9	-1.77%	514,055	725,250,187
2024-10-31	14.41	14.45	13.96	14.15	-1.53%	607,918	856,686,996
2024-10-30	14.2	14.8	14	14.37	+6.6%	947,122	1,363,470,443
2024-10-29	14.1	14.16	13.42	13.48	-3.58%	529,094	725,278,348
2024-10-28	13.87	14.09	13.58	13.98	+1.3%	540,992	750,200,870
2024-10-25	13.2	13.83	13.13	13.8	+4.31%	666,066	907,342,802
2024-10-24	13.58	13.83	13.12	13.23	-2.93%	522,225	698,501,410
2024-10-23	13.32	13.84	13.02	13.63	+3.1%	634,777	851,616,086
2024-10-22	12.95	13.22	12.85	13.22	+2.01%	337,132	441,173,471
2024-10-21	13.1	13.17	12.88	12.96	-0.69%	314,885	409,820,587
2024-10-18	12.71	13.34	12.58	13.05	+2.68%	317,280	410,683,712
2024-10-17	13.08	13.27	12.69	12.71	-2.83%	249,257	321,448,532
2024-10-16	12.91	13.32	12.88	13.08	+0.31%	207,913	273,200,574
2024-10-15	13.21	13.57	13	13.04	-2.25%	264,662	350,747,770
2024-10-14	13	13.4	12.77	13.34	+3.09%	277,112	363,972,516
2024-10-11	13.72	13.8	12.74	12.94	-4.5%	345,645	453,052,018
2024-10-10	13.98	14.17	13.48	13.55	+1.35%	455,494	630,288,716
2024-10-09	14.5	14.5	13.37	13.37	-9.97%	518,400	717,306,049
2024-10-08	15.81	15.81	13.9	14.85	+3.2%	771,644	1,145,301,847

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╜│щй░чзСцКА 688708

近期数据

ф╕Ыщ║ЯчзСцКА 688370

2024年至今

ф╣Ече║шВбф╗╜ 300994

2023年全年

шбвх╖ЮхПСх▒Х 600208

2024年一季度

цШЖф╗Сф╕Зч╗┤ 300418

2023年全年

ф╕нхЫ╜ф╕нхЕН 601888

2024年一季度

шИкхПСхКихКЫ 600893

近三个月

ф╕Кхг░чФ╡хнР 688533

近三个月

ч╗Яф╕АшВбф╗╜ 600506

近期数据

ф╕ЬцЦ╣ш┤вхпМ 300059

近三个月

热门概念板块

ф╜│щГ╜чзСцКА (600728)

хдНцШЯхМ╗шНп (600196)

2022-2023两年

ф║ищАЪхЕЙчФ╡ (600487)

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度

新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年

цБТчФЯчФ╡хнР (600570)

2024年一季度

ф╣РцЩохМ╗чЦЧ (300003)

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