ц╗иц╡╖шГ╜ц║Р(000695)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

10.23

+2.2% +0.22

9.98

开盘价

10.3

最高价

9.96

最低价

36,801

成交量

数据更新至: 2025-03-25

技术指标

10.44

MA5 (5日均线)

10.67

MA10 (10日均线)

11.15

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	9.98	10.3	9.96	10.23	+2.2%	36,801	37,139,767
2025-03-24	10.43	10.5	9.8	10.01	-4.3%	64,872	65,296,057
2025-03-21	10.65	10.65	10.44	10.46	-2.06%	46,561	49,026,906
2025-03-20	10.8	10.86	10.62	10.68	-1.11%	46,575	50,084,629
2025-03-19	10.9	10.96	10.76	10.8	-0.92%	44,000	47,545,274
2025-03-18	10.83	11.07	10.82	10.9	+0.93%	77,992	85,288,850
2025-03-17	10.77	10.95	10.63	10.8	-0.18%	56,934	61,554,598
2025-03-14	10.73	10.99	10.67	10.82	+0.19%	65,457	70,644,858
2025-03-13	11.16	11.16	10.66	10.8	-3.23%	110,100	119,277,346
2025-03-12	11.23	11.35	11.15	11.16	-1.24%	55,552	62,449,794
2025-03-11	11.5	11.5	11.12	11.3	-2.16%	72,746	82,040,570
2025-03-10	11.19	11.65	11.19	11.55	+0.96%	93,355	106,942,154
2025-03-07	11.95	12.23	11.4	11.44	-1.46%	139,357	164,945,884
2025-03-06	11.54	11.8	11.36	11.61	+0.26%	112,379	130,400,972
2025-03-05	11.6	11.7	11.31	11.58	-1.78%	99,125	113,721,963
2025-03-04	11.99	11.99	11.45	11.79	-3.6%	190,611	222,380,060
2025-03-03	11.33	12.23	11.33	12.23	+9.98%	139,905	167,800,113
2025-02-28	11.7	12.25	10.9	11.12	-5.52%	130,441	152,843,168
2025-02-27	11.75	12.3	11.61	11.77	-0.76%	163,767	195,506,112
2025-02-26	11.36	11.9	11.32	11.86	+4.4%	148,478	173,731,798
2025-02-25	11.28	11.69	11.22	11.36	-0.35%	103,349	118,027,555
2025-02-24	11.65	12.05	11.4	11.4	-2.48%	192,363	224,197,269
2025-02-21	10.45	11.69	10.43	11.69	+9.97%	150,647	167,096,776
2025-02-20	10.8	10.84	10.55	10.63	-2.48%	81,326	86,408,537
2025-02-19	10.63	10.93	10.4	10.9	-0.73%	117,757	126,190,451
2025-02-18	10.85	11.65	10.78	10.98	+3.1%	203,073	225,769,307
2025-02-17	11	11.17	10.55	10.65	-2.02%	211,044	229,080,033
2025-02-14	9.88	10.87	9.88	10.87	+10.02%	91,963	96,160,846
2025-02-13	10.04	10.08	9.82	9.88	-1.5%	55,037	54,600,777
2025-02-12	9.76	10.17	9.63	10.03	+3.08%	72,567	71,806,363
2025-02-11	9.85	9.88	9.64	9.73	-0.71%	29,807	28,942,039
2025-02-10	9.61	9.82	9.6	9.8	+2.08%	36,568	35,590,499
2025-02-07	9.58	9.76	9.48	9.6	+0.21%	41,478	39,963,115
2025-02-06	9.45	9.58	9.23	9.58	+1.91%	31,171	29,447,086
2025-02-05	9.22	9.42	9.16	9.4	+2.62%	26,453	24,722,015
2025-01-27	9.29	9.47	9.16	9.16	-0.76%	24,407	22,766,509
2025-01-24	9.24	9.3	9.12	9.23	0%	33,542	30,877,272
2025-01-23	9.49	9.56	9.2	9.23	-1.91%	34,038	31,985,629
2025-01-22	9.59	9.59	9.28	9.41	-1.88%	37,038	34,738,392
2025-01-21	10	10.02	9.51	9.59	-3.62%	40,745	39,317,480
2025-01-20	9.83	10.03	9.7	9.95	+0.4%	30,599	30,221,394
2025-01-17	10.09	10.09	9.88	9.91	-1.1%	26,656	26,587,747
2025-01-16	10.08	10.2	9.99	10.02	+0.1%	28,489	28,785,102
2025-01-15	10.11	10.15	9.93	10.01	-0.99%	28,346	28,443,031
2025-01-14	9.65	10.12	9.65	10.11	+5.31%	49,603	49,140,897
2025-01-13	9.28	9.65	9.24	9.6	+1.59%	26,206	24,806,896
2025-01-10	9.78	9.81	9.45	9.45	-3.37%	33,415	32,161,391
2025-01-09	9.75	9.82	9.6	9.78	+0.41%	23,401	22,829,296
2025-01-08	9.78	9.86	9.38	9.74	-0.2%	41,145	39,735,293
2025-01-07	9.61	9.76	9.57	9.76	+1.35%	32,395	31,340,180
2025-01-06	9.59	9.79	9.08	9.63	-0.21%	40,295	38,392,205
2025-01-03	10.21	10.25	9.6	9.65	-5.39%	51,906	51,144,608
2025-01-02	10.31	10.55	10.12	10.2	-1.45%	38,281	39,614,655
2024-12-31	10.56	10.63	10.31	10.35	-1.8%	30,529	31,924,169
2024-12-30	10.6	10.61	10.3	10.54	-1.13%	29,784	31,230,696
2024-12-27	10.34	10.79	10.34	10.66	+2.7%	44,650	47,389,879
2024-12-26	10.42	10.45	10.27	10.38	+0.68%	28,886	29,971,449
2024-12-25	10.56	10.64	10.16	10.31	-2.92%	46,591	48,074,087
2024-12-24	10.6	10.72	10.44	10.62	+0.19%	43,867	46,387,241
2024-12-23	11.18	11.19	10.53	10.6	-5.27%	72,335	77,910,125
2024-12-20	11.02	11.3	11	11.19	+1.54%	52,670	58,739,649
2024-12-19	11	11.09	10.78	11.02	-1.08%	62,254	68,098,716
2024-12-18	11.06	11.3	10.88	11.14	-0.62%	56,528	62,928,703
2024-12-17	12.05	12.14	11.21	11.21	-7.58%	110,850	128,169,147
2024-12-16	11.9	12.3	11.76	12.13	+2.02%	115,743	139,286,747
2024-12-13	11.9	12.05	11.71	11.89	-0.34%	82,324	97,761,856
2024-12-12	12.05	12.09	11.76	11.93	-0.83%	90,212	107,234,772
2024-12-11	11.91	12.05	11.83	12.03	-0.41%	84,811	101,447,889
2024-12-10	12.47	12.54	12.04	12.08	-1.23%	120,462	147,139,313
2024-12-09	12.35	12.46	12.08	12.23	-1.37%	90,742	111,111,019
2024-12-06	12.37	12.47	12.11	12.4	+0.32%	137,791	169,352,771
2024-12-05	11.99	12.36	11.93	12.36	+4.3%	143,498	174,347,224
2024-12-04	12.05	12.32	11.7	11.85	-3.03%	134,499	161,694,051
2024-12-03	12.27	12.29	11.98	12.22	-0.57%	150,393	182,102,585
2024-12-02	11.9	12.58	11.88	12.29	+1.99%	197,576	240,246,690
2024-11-29	12.4	12.41	11.83	12.05	-6.66%	253,385	306,666,230
2024-11-28	12.83	13.6	12.5	12.91	-5.77%	391,608	508,142,103
2024-11-27	13.7	13.7	13.7	13.7	-9.99%	30,509	41,797,330
2024-11-26	15.5	15.6	15.22	15.22	-9.99%	86,489	132,761,282
2024-11-25	16.91	16.91	15.5	16.91	+10.02%	512,374	857,490,755
2024-11-22	15.36	15.37	15.3	15.37	+10.02%	120,408	185,046,525
2024-11-21	13.18	14.5	12.56	13.97	+5.99%	363,409	488,629,001
2024-11-20	11.7	13.18	11.7	13.18	+10.02%	329,997	423,499,381
2024-11-19	12	12.33	11.27	11.98	-4.31%	249,457	293,146,389
2024-11-18	12.52	12.52	12.52	12.52	+10.02%	70,837	88,687,611
2024-11-15	11.21	12.26	11.21	11.38	-8.67%	242,040	283,103,209
2024-11-14	12.96	13.5	12.03	12.46	+1.55%	348,082	450,717,392
2024-11-13	11.15	12.27	10.61	12.27	+10.04%	242,625	279,978,809
2024-11-12	10.25	11.15	10.2	11.15	+9.96%	143,381	157,002,098
2024-11-11	9.95	10.18	9.84	10.14	+0.9%	43,002	43,102,197
2024-11-08	10.2	10.43	9.98	10.05	-1.28%	46,881	47,558,176
2024-11-07	9.91	10.18	9.88	10.18	+2.21%	55,257	55,574,072
2024-11-06	9.87	10.05	9.81	9.96	+0.81%	45,655	45,368,469
2024-11-05	9.81	9.94	9.8	9.88	+0.92%	38,267	37,715,493
2024-11-04	9.91	9.91	9.62	9.79	-1.31%	34,508	33,661,646
2024-11-01	10.05	10.16	9.83	9.92	-1.78%	42,616	42,456,732
2024-10-31	10.05	10.17	9.96	10.1	0%	42,047	42,327,455
2024-10-30	9.95	10.15	9.81	10.1	+1.2%	39,395	39,515,854
2024-10-29	10.46	10.49	9.98	9.98	-5.04%	62,522	63,702,154
2024-10-28	10.51	10.51	10.12	10.51	-1.68%	86,396	89,306,115
2024-10-25	10.34	10.98	10.31	10.69	+4.7%	140,963	148,803,840
2024-10-24	9.34	10.21	9.23	10.21	+10.02%	100,180	99,342,290
2024-10-23	9.22	9.32	9.19	9.28	+0.65%	26,513	24,515,137
2024-10-22	9.08	9.22	9.08	9.22	+1.65%	25,820	23,690,106
2024-10-21	9.18	9.27	9.04	9.07	-1.2%	29,438	26,824,739
2024-10-18	9.05	9.23	8.96	9.18	+1.44%	22,401	20,446,657
2024-10-17	9.22	9.33	8.99	9.05	-1.52%	23,254	21,301,547
2024-10-16	9.06	9.29	8.9	9.19	+1.1%	18,706	17,152,565
2024-10-15	9.36	9.38	9.07	9.09	-2.88%	22,418	20,624,928
2024-10-14	9.27	9.43	9.16	9.36	+2.18%	32,529	30,332,483
2024-10-11	9.59	9.67	9.04	9.16	-4.38%	33,666	31,275,945
2024-10-10	9.89	10.04	9.55	9.58	-3.04%	45,890	44,501,475
2024-10-09	10.89	10.89	9.8	9.88	-9.27%	67,216	68,909,647
2024-10-08	12	12.09	10.48	10.89	-1%	92,041	102,333,951

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

хОжщЧичй║ц╕п 600897

近期数据

ф╕Кц╡╖чФ╡ц░Ф 601727

2023年全年

чФ│шГ╜шВбф╗╜ 600642

近半年

ч╛ОчЪДщЫЖхЫв 000333

2024年一季度

хУИцгошВбф╗╜ 603958

2024年至今

ц╕Э х╝А хПС 000514

近三个月

щЗСшГ╜чзСцКА 603113

2022-2023两年

ф╕нф┐бчЙ╣щТв 000708

2023年全年

хеец╡жш┐И 688293

2024年至今

цЦ░хНОхМ╗чЦЧ 600587

2024年一季度

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хЫ╜ц░СцКАцЬп (300077)

хоЭф┐бш╜пф╗╢ (600845)

ф║ищАЪхЕЙчФ╡ (600487)

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度

хНОшГЬхдйцИР (600410)

2024年一季度

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