цЯ│ х╖е(000528)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

12.44

-1.19% -0.15

12.51

开盘价

12.59

最高价

12.25

最低价

239,291

成交量

数据更新至: 2025-03-25

技术指标

12.53

MA5 (5日均线)

12.53

MA10 (10日均线)

12.48

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	12.51	12.59	12.25	12.44	-1.19%	239,291	297,151,597
2025-03-24	12.46	12.71	12.46	12.59	+0.8%	300,240	376,869,463
2025-03-21	12.49	12.68	12.4	12.49	-0.56%	329,110	411,770,767
2025-03-20	12.55	12.68	12.42	12.56	+0.08%	253,823	318,881,737
2025-03-19	12.3	12.64	12.24	12.55	+1.95%	378,394	472,432,653
2025-03-18	12.39	12.46	12.28	12.31	-0.73%	328,147	404,971,289
2025-03-17	12.68	12.72	12.38	12.4	-2.29%	353,376	440,701,061
2025-03-14	12.46	12.77	12.33	12.69	+1.44%	373,258	472,125,949
2025-03-13	12.65	12.72	12.39	12.51	-1.65%	418,999	524,905,141
2025-03-12	13.15	13.24	12.69	12.72	-4%	618,377	794,382,127
2025-03-11	13.2	13.45	13.06	13.25	-0.97%	434,515	573,488,005
2025-03-10	13.11	13.56	12.91	13.38	+3%	706,548	940,356,272
2025-03-07	12.55	13.06	12.52	12.99	+2.44%	654,981	843,440,656
2025-03-06	12.62	12.86	12.29	12.68	-1.48%	1,104,929	1,390,296,545
2025-03-05	12	12.87	12	12.87	+10%	643,548	823,974,048
2025-03-04	11.85	12.08	11.67	11.7	-1.52%	394,788	467,850,478
2025-03-03	11.83	12.47	11.61	11.88	+0.34%	679,691	822,740,028
2025-02-28	11.9	12.16	11.76	11.84	-1%	415,096	495,267,070
2025-02-27	11.73	12.16	11.73	11.96	+1.61%	454,492	544,665,229
2025-02-26	11.89	12.14	11.66	11.77	-1.01%	693,782	824,292,072
2025-02-25	10.77	11.89	10.65	11.89	+9.99%	932,798	1,073,404,464
2025-02-24	10.6	11.09	10.57	10.81	+1.98%	593,749	648,688,303
2025-02-21	10.72	10.76	10.4	10.6	-1.4%	369,602	390,379,037
2025-02-20	11.09	11.12	10.61	10.75	-3.07%	519,172	557,361,949
2025-02-19	10.88	11.24	10.86	11.09	+1.46%	380,795	422,126,122
2025-02-18	11.03	11.07	10.82	10.93	-1%	234,660	257,054,253
2025-02-17	11.4	11.42	10.9	11.04	-2.21%	334,548	370,135,095
2025-02-14	11.1	11.35	11.07	11.29	+1.62%	238,225	267,636,520
2025-02-13	11.42	11.46	11.08	11.11	-2.46%	258,816	291,329,408
2025-02-12	11.1	11.48	11.01	11.39	+2.71%	331,618	374,457,814
2025-02-11	10.98	11.18	10.81	11.09	+0.73%	408,049	448,545,948
2025-02-10	11	11.2	10.82	11.01	-0.36%	457,566	503,883,683
2025-02-07	10.5	11.09	10.35	11.05	+4.74%	580,032	622,651,175
2025-02-06	10.57	10.67	10.46	10.55	-0.94%	487,014	513,319,962
2025-02-05	11.5	11.59	10.49	10.65	-8.66%	899,092	956,684,512
2025-01-27	11.53	11.75	11.51	11.66	+1.04%	149,609	174,285,982
2025-01-24	11.28	11.62	11.22	11.54	+2.03%	191,978	220,058,765
2025-01-23	11.52	11.61	11.3	11.31	-1.14%	193,135	220,653,360
2025-01-22	11.37	11.53	11.33	11.44	+0.09%	140,891	160,808,510
2025-01-21	11.69	11.75	11.38	11.43	-1.8%	224,329	257,295,410
2025-01-20	11.67	12	11.6	11.64	+0.17%	222,276	261,033,516
2025-01-17	11.61	11.74	11.42	11.62	-0.34%	171,599	198,950,099
2025-01-16	11.43	11.9	11.34	11.66	+2.64%	239,365	279,781,244
2025-01-15	11.5	11.58	11.29	11.36	-1.47%	195,068	223,101,417
2025-01-14	10.88	11.57	10.82	11.53	+6.17%	311,723	352,975,165
2025-01-13	10.91	11.13	10.8	10.86	-1.36%	228,867	249,723,765
2025-01-10	11.26	11.35	10.98	11.01	-2.31%	210,473	234,187,905
2025-01-09	11.41	11.43	11.18	11.27	-1.66%	201,268	227,364,810
2025-01-08	11.33	11.54	11	11.46	+0.61%	330,869	372,329,734
2025-01-07	11.52	11.72	11.27	11.39	-1.13%	296,059	339,849,805
2025-01-06	11.45	11.73	11.35	11.52	+0.26%	303,305	348,723,052
2025-01-03	11.57	11.84	11.41	11.49	-0.69%	310,004	360,318,205
2025-01-02	12.1	12.17	11.48	11.57	-4.06%	333,833	393,763,904
2024-12-31	11.8	12.25	11.67	12.06	+2.46%	523,836	629,445,473
2024-12-30	11.5	11.91	11.45	11.77	+2.35%	348,984	408,305,440
2024-12-27	11.13	11.57	11.06	11.5	+3.32%	337,342	383,396,823
2024-12-26	11.22	11.33	11.09	11.13	-1.07%	151,829	169,730,165
2024-12-25	11.31	11.34	11.17	11.25	-0.53%	121,261	136,073,569
2024-12-24	10.97	11.34	10.96	11.31	+3.01%	248,658	278,028,503
2024-12-23	10.93	11.19	10.88	10.98	+0.46%	233,012	257,578,947
2024-12-20	11.12	11.2	10.78	10.93	-2.06%	333,933	364,535,749
2024-12-19	11.13	11.22	11.07	11.16	-0.62%	123,360	137,432,912
2024-12-18	11.41	11.6	11.21	11.23	-1.58%	169,338	192,197,236
2024-12-17	11.18	11.63	11.16	11.41	+1.6%	376,073	431,255,884
2024-12-16	11	11.36	10.98	11.23	+1.54%	269,340	300,713,478
2024-12-13	11.29	11.29	10.9	11.06	-2.38%	338,629	373,959,342
2024-12-12	11.39	11.4	11.26	11.33	-0.18%	178,874	202,740,794
2024-12-11	11.41	11.47	11.33	11.35	-0.53%	156,298	177,928,575
2024-12-10	11.61	11.75	11.39	11.41	+0.26%	259,264	299,178,501
2024-12-09	11.58	11.62	11.32	11.38	-2.07%	230,748	263,011,243
2024-12-06	11.33	11.68	11.26	11.62	+2.29%	226,892	260,346,701
2024-12-05	11.67	11.7	11.25	11.36	-2.91%	235,867	268,763,337
2024-12-04	11.49	11.8	11.39	11.7	+1.47%	298,747	349,192,070
2024-12-03	11.48	11.92	11.4	11.53	+3.59%	415,240	481,615,135
2024-12-02	11.16	11.24	10.92	11.13	0%	302,754	335,964,456
2024-11-29	11.09	11.24	10.95	11.13	+0.18%	339,181	376,785,775
2024-11-28	11.26	11.3	11.05	11.11	-1.59%	167,955	187,348,885
2024-11-27	11.15	11.29	10.97	11.29	+0.71%	194,523	217,219,783
2024-11-26	11.52	11.6	11.15	11.21	-3.11%	293,195	331,341,787
2024-11-25	11.49	11.93	11.42	11.57	+1.4%	246,666	286,709,425
2024-11-22	11.62	11.75	11.41	11.41	-2.14%	198,181	229,554,555
2024-11-21	11.73	11.73	11.57	11.66	-0.68%	129,947	151,248,247
2024-11-20	11.66	11.92	11.5	11.74	+0.43%	158,061	184,737,871
2024-11-19	11.62	11.74	11.46	11.69	+0.86%	215,164	249,036,070
2024-11-18	11.6	11.92	11.53	11.59	-0.09%	234,352	274,577,229
2024-11-15	11.71	11.87	11.57	11.6	-1.44%	188,560	220,365,611
2024-11-14	11.97	12	11.73	11.77	-1.51%	162,440	192,711,877
2024-11-13	11.82	12.04	11.68	11.95	+0.5%	183,942	219,007,654
2024-11-12	12.1	12.25	11.75	11.89	-1.9%	306,477	368,411,273
2024-11-11	12.4	12.5	11.81	12.12	-3.43%	535,534	646,696,195
2024-11-08	12.92	13.11	12.48	12.55	-2.86%	305,903	388,943,396
2024-11-07	12.41	12.98	12.4	12.92	+2.7%	351,050	449,053,058
2024-11-06	12.5	12.96	12.33	12.58	+0.4%	425,850	535,113,495
2024-11-05	12.22	12.54	11.95	12.53	+2.54%	397,234	488,701,129
2024-11-04	12.1	12.34	12.05	12.22	+0.41%	216,737	264,261,660
2024-11-01	11.95	12.51	11.81	12.17	+1.5%	445,544	543,662,729
2024-10-31	11.93	12.24	11.93	11.99	+0.17%	268,723	324,165,833
2024-10-30	11.9	12.28	11.86	11.97	+0.42%	303,739	365,832,734
2024-10-29	12.02	12.15	11.9	11.92	-1.08%	206,907	248,246,541
2024-10-28	12.16	12.17	11.78	12.05	-0.9%	332,437	397,366,079
2024-10-25	12.21	12.37	12.06	12.16	-0.33%	244,011	296,729,648
2024-10-24	12.41	12.41	12.08	12.2	-1.69%	265,511	323,009,029
2024-10-23	12.63	12.89	12.27	12.41	-1.82%	379,630	472,471,050
2024-10-22	12.43	12.83	12.28	12.64	+2.02%	317,346	400,377,589
2024-10-21	12.4	12.63	12.26	12.39	-0.8%	265,046	328,227,779
2024-10-18	12.29	12.64	12.01	12.49	+2.21%	422,867	521,769,515
2024-10-17	12.52	12.68	12.21	12.22	-1.45%	298,608	370,613,761
2024-10-16	12.02	12.58	11.95	12.4	+1.39%	384,207	475,622,081
2024-10-15	12.93	12.98	12.23	12.23	-6.21%	548,823	684,540,178
2024-10-14	12.45	13.08	12.4	13.04	+5.16%	644,020	824,482,819
2024-10-11	12.51	12.94	12.28	12.4	-0.96%	530,776	668,006,854
2024-10-10	12.18	12.9	12.15	12.52	+3.3%	663,817	836,607,725
2024-10-09	12.08	12.65	11.53	12.12	-1.54%	764,055	937,182,434
2024-10-08	13.6	13.71	12	12.31	-1.52%	921,973	1,163,012,184

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

хРЫчж╛шВбф╗╜ 603617

近期数据

х║╖хНОчФЯчЙй 300841

2024年至今

ф╕нцИРшВбф╗╜ 000151

近半年

ф╕ншЗкчзСцКА 688737

近期数据

чБлцШЯф║║ 300894

2023年全年

щЫкщ╛ЩщЫЖхЫв 603949

2022-2023两年

хоБц│вцЦ╣цнг 300998

2024年一季度

чЙЗф╗ФчЩА 600436

2023年全年

STш╖пщАЪ 300555

2022-2023两年

ф┐ЭчиОчзСцКА 600794

2023年全年

热门概念板块

ф╣РцЩохМ╗чЦЧ (300003)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度

хдНцШЯхМ╗шНп (600196)

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年

хРМшК▒щб║ (300033)

чзСхИЫф┐бцБп (300730)

хоЭф┐бш╜пф╗╢ (600845)

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