шИкхПСцОзхИ╢(000738)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

19.92

+0.66% +0.13

19.75

开盘价

20.14

最高价

19.72

最低价

76,099

成交量

数据更新至: 2025-03-25

技术指标

20.20

MA5 (5日均线)

20.46

MA10 (10日均线)

20.03

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	19.75	20.14	19.72	19.92	+0.66%	76,099	152,017,728
2025-03-24	20.36	20.46	19.54	19.79	-3.32%	151,818	301,848,583
2025-03-21	20.37	20.76	20.29	20.47	-0.1%	119,070	244,570,470
2025-03-20	20.35	20.93	20.15	20.49	+0.74%	128,420	264,101,895
2025-03-19	20.43	20.55	20.24	20.34	-0.83%	87,194	177,615,775
2025-03-18	20.7	20.81	20.43	20.51	-0.77%	92,156	189,643,317
2025-03-17	20.85	20.96	20.67	20.67	-0.86%	97,594	202,885,627
2025-03-14	20.87	20.96	20.47	20.85	0%	149,426	310,323,793
2025-03-13	20.65	21.05	20.39	20.85	+0.87%	183,235	380,006,137
2025-03-12	21	21.12	20.63	20.67	-1.38%	155,396	322,616,857
2025-03-11	20.3	20.99	20.22	20.96	+2.14%	195,272	405,594,939
2025-03-10	20.21	20.89	20.07	20.52	+2.34%	228,352	469,100,742
2025-03-07	19.5	20.53	19.37	20.05	+3.03%	303,725	609,612,278
2025-03-06	19.38	19.59	19.24	19.46	+0.72%	136,546	265,241,904
2025-03-05	19.48	19.62	19.23	19.32	-0.82%	116,063	224,673,228
2025-03-04	19.09	19.69	18.93	19.48	+2.91%	224,797	437,773,888
2025-03-03	18.81	19.18	18.75	18.93	+0.64%	96,850	184,092,324
2025-02-28	19.05	19.34	18.75	18.81	-1.57%	136,442	259,628,962
2025-02-27	19.37	19.39	18.88	19.11	-1.49%	121,834	232,707,481
2025-02-26	19.3	19.56	19.18	19.4	+0.62%	91,039	176,313,309
2025-02-25	19.5	19.55	19.25	19.28	-1.88%	108,072	209,532,129
2025-02-24	19.8	19.85	19.54	19.65	-0.41%	114,143	224,781,009
2025-02-21	19.55	19.78	19.41	19.73	+0.77%	140,883	276,422,843
2025-02-20	19.35	19.75	19.11	19.58	+0.77%	118,426	231,482,906
2025-02-19	19.33	19.53	19.26	19.43	+0.52%	121,580	235,480,538
2025-02-18	19.76	19.76	19.21	19.33	-2.13%	104,042	202,729,778
2025-02-17	19.87	19.94	19.55	19.75	-0.45%	108,627	213,884,227
2025-02-14	19.93	20.03	19.68	19.84	-0.75%	96,927	192,002,328
2025-02-13	20	20.59	19.94	19.99	-0.2%	189,726	383,654,057
2025-02-12	20	20.07	19.81	20.03	+0.25%	93,564	186,708,438
2025-02-11	20.22	20.28	19.91	19.98	-1.33%	89,492	178,920,684
2025-02-10	20.26	20.45	20.14	20.25	0%	92,863	188,448,034
2025-02-07	19.95	20.32	19.81	20.25	+1.2%	140,644	283,200,142
2025-02-06	19.49	20.02	19.43	20.01	+2.3%	150,248	297,402,449
2025-02-05	19.73	19.81	19.48	19.56	-0.31%	77,976	153,100,109
2025-01-27	19.77	19.85	19.54	19.62	-0.51%	68,554	134,988,911
2025-01-24	19.77	19.89	19.65	19.72	-0.05%	80,321	158,860,295
2025-01-23	20.17	20.35	19.72	19.73	-1.35%	94,395	188,701,613
2025-01-22	19.99	20.07	19.74	20	0%	51,422	102,148,026
2025-01-21	20.22	20.29	19.85	20	-1.04%	60,750	121,485,382
2025-01-20	20.3	20.55	20.15	20.21	-0.3%	69,860	141,911,923
2025-01-17	19.73	20.5	19.61	20.27	+2.32%	100,659	202,958,343
2025-01-16	20.06	20.32	19.64	19.81	-0.9%	100,923	200,707,579
2025-01-15	20.5	20.57	19.95	19.99	-2.44%	88,411	178,613,511
2025-01-14	19.9	20.58	19.81	20.49	+2.81%	96,111	195,592,214
2025-01-13	20.02	20.44	19.76	19.93	-1.34%	77,690	155,895,656
2025-01-10	20.28	20.77	20.15	20.2	-1.13%	108,843	222,067,622
2025-01-09	19.8	20.62	19.65	20.43	+2.87%	132,806	267,560,000
2025-01-08	20.02	20.15	19.46	19.86	-1.49%	91,925	181,919,351
2025-01-07	20.09	20.22	19.92	20.16	+0.4%	66,038	132,636,437
2025-01-06	20.2	20.41	19.88	20.08	-0.69%	81,215	163,252,685
2025-01-03	20.88	21.09	20.18	20.22	-3.25%	121,361	249,566,398
2025-01-02	22.1	22.23	20.67	20.9	-6.03%	183,913	394,325,905
2024-12-31	22.26	22.59	21.8	22.24	-0.22%	154,103	342,765,531
2024-12-30	22.2	22.62	22	22.29	+0.09%	144,790	323,751,390
2024-12-27	22.15	22.68	21.76	22.27	+3.63%	251,855	560,231,885
2024-12-26	21.27	21.9	21.25	21.49	+1.13%	92,188	199,431,985
2024-12-25	21.29	21.35	20.93	21.25	-0.51%	60,597	128,109,342
2024-12-24	21.31	21.51	21.26	21.36	+0.14%	64,432	137,646,323
2024-12-23	21.79	21.98	21.32	21.33	-2.16%	68,673	148,397,609
2024-12-20	21.56	21.94	21.4	21.8	+1.02%	61,502	133,865,458
2024-12-19	21.27	21.64	21.17	21.58	+0.47%	40,974	87,852,908
2024-12-18	21.64	21.79	21.45	21.48	-0.32%	55,274	119,158,414
2024-12-17	21.45	21.87	21.39	21.55	+0.14%	66,028	142,709,637
2024-12-16	21.85	21.88	21.32	21.52	-1.74%	86,314	185,889,898
2024-12-13	22.25	22.25	21.7	21.9	-2.19%	114,942	251,628,171
2024-12-12	21.94	22.4	21.88	22.39	+2.42%	116,003	257,936,676
2024-12-11	21.81	21.96	21.65	21.86	-0.23%	59,818	130,464,049
2024-12-10	22.1	22.19	21.87	21.91	+1.48%	103,051	226,826,769
2024-12-09	22	22.08	21.47	21.59	-2.09%	78,242	169,479,657
2024-12-06	21.79	22.25	21.62	22.05	+1.29%	71,822	157,662,575
2024-12-05	21.64	21.95	21.38	21.77	+0.28%	82,471	178,316,487
2024-12-04	21.76	21.95	21.62	21.71	-0.82%	88,014	191,744,494
2024-12-03	21.98	22.02	21.71	21.89	-0.32%	74,586	163,002,101
2024-12-02	22.1	22.19	21.86	21.96	-0.68%	152,553	335,386,309
2024-11-29	21.71	22.2	21.45	22.11	+1.94%	102,451	224,771,616
2024-11-28	21.87	22.25	21.61	21.69	-0.96%	70,349	153,540,679
2024-11-27	20.99	21.93	20.86	21.9	+4.04%	122,103	263,121,314
2024-11-26	20.95	21.55	20.92	21.05	+0.53%	101,219	215,049,187
2024-11-25	21.36	21.46	20.67	20.94	-1.97%	110,508	231,875,288
2024-11-22	22.25	22.32	21.36	21.36	-4.17%	113,568	247,987,788
2024-11-21	22.42	22.58	22.15	22.29	-1.02%	83,178	185,988,938
2024-11-20	22.3	22.72	22.17	22.52	+0.9%	97,244	218,659,573
2024-11-19	22.1	22.42	21.72	22.32	+1.22%	117,154	258,866,108
2024-11-18	22.1	22.56	21.59	22.05	-0.23%	133,063	293,722,645
2024-11-15	22.79	22.99	22.1	22.1	-3.32%	137,901	311,284,937
2024-11-14	23.45	23.48	22.77	22.86	-2.52%	123,828	285,630,390
2024-11-13	23.58	23.85	22.98	23.45	-0.8%	133,993	312,214,698
2024-11-12	24.61	24.73	23.42	23.64	-3.43%	168,064	402,233,934
2024-11-11	24.64	24.76	23.9	24.48	-0.2%	194,721	471,846,583
2024-11-08	24.42	24.95	24.27	24.53	+0.86%	205,488	505,367,047
2024-11-07	24.58	24.7	23.68	24.32	-2.21%	210,109	506,669,510
2024-11-06	25.29	25.48	24.6	24.87	-1.27%	251,976	628,218,451
2024-11-05	24.33	25.44	24.33	25.19	+4.57%	260,507	650,074,749
2024-11-04	23.1	24.81	23.1	24.09	+3.93%	205,155	494,506,151
2024-11-01	23.89	24.27	23.08	23.18	-3.3%	138,534	324,831,146
2024-10-31	24.12	24.38	23.8	23.97	-0.83%	123,165	296,870,621
2024-10-30	24.2	24.72	24	24.17	-0.53%	154,036	375,439,162
2024-10-29	24.13	24.43	23.81	24.3	+0.5%	173,195	419,034,928
2024-10-28	23.56	24.6	23.5	24.18	+2.59%	195,229	472,418,123
2024-10-25	23.22	23.69	23.18	23.57	+0.9%	122,829	288,018,448
2024-10-24	23.4	23.55	22.88	23.36	-0.97%	118,748	275,262,137
2024-10-23	22.82	24.41	22.63	23.59	+3.56%	313,246	742,997,892
2024-10-22	22.83	23	22.37	22.78	-0.26%	144,070	327,158,878
2024-10-21	22.27	23.37	22.2	22.84	+3.96%	226,846	517,285,577
2024-10-18	21.45	22.38	21.2	21.97	+2.42%	242,400	532,327,010
2024-10-17	21.45	22.08	21.38	21.45	+0.47%	114,023	247,304,676
2024-10-16	21.33	21.91	21.1	21.35	-0.61%	96,467	207,308,317
2024-10-15	21.8	22.15	21.37	21.48	-1.87%	124,634	271,233,894
2024-10-14	21.46	22.18	21.33	21.89	+3.5%	147,851	322,588,611
2024-10-11	22.15	22.17	20.9	21.15	-4.64%	139,724	298,593,335
2024-10-10	22.36	22.86	21.7	22.18	+0.45%	185,813	415,471,496
2024-10-09	23.11	23.33	22	22.08	-6.4%	249,906	566,512,837
2024-10-08	24.15	24.15	22.6	23.59	+7.47%	302,531	708,906,936

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

щШ│хЕЙф╣│ф╕Ъ 001318

2022-2023两年

ц╕Э х╝А хПС 000514

近期数据

ц░╕цЭ░цЦ░цЭР 603271

2022-2023两年

ф╕Кц╡╖цЬ║хЬ║ 600009

近三个月

щжЦхИЫшпБхИ╕ 601136

2022-2023两年

ф╕нщ╝ОшВбф╗╜ 000887

2024年一季度

ф╕АхУБч║в 300723

2024年至今

х░дхоЙшо╛шоб 300983

2024年一季度

ф╕нхЫ╜щХ┐хЯО 000066

2022-2023两年

хо╣хдзцДЯхЕЙ 300576

2024年一季度

热门概念板块

ф╕нхЫ╜шБФщАЪ (600050)

цЩ║щгЮчФЯчЙй (300122)

2024年一季度

чзСхИЫф┐бцБп (300730)

цБТчФЯчФ╡хнР (600570)

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度

чРЖщВжф╗кхЩи (300206)

хРМшК▒щб║ (300033)

хЕих┐ЧчзСцКА (300458)

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