хНОф╕ЬхМ╗шНп(000963)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

33.85

-0.03% -0.01

33.87

开盘价

33.9

最高价

33.45

最低价

46,254

成交量

数据更新至: 2025-03-25

技术指标

34.08

MA5 (5日均线)

34.47

MA10 (10日均线)

34.60

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	33.87	33.9	33.45	33.85	-0.03%	46,254	155,783,524
2025-03-24	33.75	33.92	33.5	33.86	+0.33%	54,057	182,079,667
2025-03-21	34.27	34.39	33.62	33.75	-1.37%	69,334	235,197,412
2025-03-20	34.7	34.7	34.14	34.22	-1.47%	73,287	252,112,466
2025-03-19	34.56	34.95	34.43	34.73	+0.32%	63,943	221,569,432
2025-03-18	34.58	34.99	34.31	34.62	+0.17%	80,339	278,867,788
2025-03-17	35.59	35.69	34.41	34.56	-2.57%	143,388	498,348,822
2025-03-14	34.87	35.76	34.87	35.47	+1.72%	135,789	482,413,236
2025-03-13	34.75	34.96	34.46	34.87	+0.4%	62,933	218,749,918
2025-03-12	34.75	35.53	34.52	34.73	-0.06%	81,608	284,412,452
2025-03-11	34	35.14	33.86	34.75	+1.58%	100,944	349,648,848
2025-03-10	34.1	34.41	33.82	34.21	+0.65%	63,650	217,218,961
2025-03-07	34.42	34.45	33.85	33.99	-1.36%	69,447	236,955,838
2025-03-06	34.57	34.64	34.17	34.46	+0.26%	73,702	253,326,727
2025-03-05	34.93	35.01	34.28	34.37	-1.6%	62,654	216,031,714
2025-03-04	35.1	35.38	34.91	34.93	-0.88%	51,883	182,258,499
2025-03-03	34.6	35.48	34.53	35.24	+1.76%	83,654	294,589,297
2025-02-28	35.53	35.78	34.51	34.63	-2.7%	99,990	350,568,309
2025-02-27	35.03	35.6	34.96	35.59	+1.08%	80,546	284,546,005
2025-02-26	35	35.22	34.65	35.21	+1.06%	69,784	243,770,572
2025-02-25	35.05	35.22	34.75	34.84	-1.47%	63,003	220,243,651
2025-02-24	35.4	35.67	34.99	35.36	+0.31%	96,920	341,780,762
2025-02-21	33.98	35.67	33.98	35.25	+3.74%	193,397	677,007,577
2025-02-20	33.51	34.69	33.51	33.98	+1.8%	124,429	425,003,604
2025-02-19	33.28	33.43	32.98	33.38	+0.3%	65,713	218,152,943
2025-02-18	33.73	33.89	33.2	33.28	-1.33%	106,222	356,023,000
2025-02-17	34.57	34.69	33.51	33.73	-1.89%	126,755	429,795,543
2025-02-14	34.45	34.86	34.12	34.38	-0.69%	93,751	322,450,785
2025-02-13	34.4	34.95	34.19	34.62	+0.64%	66,309	230,015,057
2025-02-12	34.56	34.66	34.06	34.4	-0.89%	80,356	275,502,305
2025-02-11	34.71	34.98	34.48	34.71	0%	65,980	229,136,408
2025-02-10	34.92	35.08	34.59	34.71	-0.52%	79,453	275,898,317
2025-02-07	34.9	35.2	34.63	34.89	-0.06%	89,742	313,640,217
2025-02-06	34.93	35.02	34.6	34.91	-0.29%	63,027	219,602,536
2025-02-05	34.79	35.08	34.55	35.01	+0.6%	55,732	194,434,358
2025-01-27	34.2	34.96	34.11	34.8	+2.02%	85,814	298,179,011
2025-01-24	34.2	34.49	33.9	34.11	-0.93%	64,118	218,734,314
2025-01-23	34.8	34.88	34.25	34.43	+0.03%	65,214	224,540,850
2025-01-22	34.5	35.06	34.02	34.42	-0.66%	66,096	227,206,809
2025-01-21	34.42	34.88	34.23	34.65	+1.82%	111,774	386,148,963
2025-01-20	33.18	34.48	32.8	34.03	+3.34%	121,335	411,683,888
2025-01-17	32.89	33.25	32.84	32.93	-0.33%	50,978	168,436,118
2025-01-16	33.04	33.25	32.62	33.04	+0.03%	69,581	229,154,930
2025-01-15	33.1	33.3	32.84	33.03	-0.48%	50,574	166,904,288
2025-01-14	32.3	33.26	32.28	33.19	+2.63%	82,166	271,232,386
2025-01-13	32.33	32.96	32.15	32.34	-0.89%	86,619	281,316,086
2025-01-10	32.42	32.95	32.17	32.63	+0.77%	112,023	366,068,517
2025-01-09	31.18	32.96	31	32.38	+3.48%	210,880	683,377,671
2025-01-08	31.6	31.88	30.95	31.29	-1.14%	102,205	320,402,016
2025-01-07	32.8	32.85	31.35	31.65	-3.51%	186,407	592,746,249
2025-01-06	33.1	33.2	32.6	32.8	-0.39%	111,855	367,345,079
2025-01-03	33.3	33.55	32.87	32.93	-0.78%	84,119	279,757,164
2025-01-02	34.68	34.97	32.9	33.19	-4.08%	198,467	663,988,168
2024-12-31	35.5	35.68	34.58	34.6	-2.75%	111,749	390,610,170
2024-12-30	36.08	36.26	35.53	35.58	-1.44%	74,344	265,891,375
2024-12-27	35.98	36.46	35.84	36.1	+0.25%	60,628	219,480,546
2024-12-26	36.03	36.24	35.72	36.01	-0.06%	61,163	220,328,618
2024-12-25	36.2	36.38	35.93	36.03	-0.06%	54,734	197,653,478
2024-12-24	35.51	36.1	35.51	36.05	+1.52%	63,992	229,209,277
2024-12-23	35.81	36	35.45	35.51	-1.22%	70,991	253,650,835
2024-12-20	36.22	36.4	35.87	35.95	-0.66%	80,726	290,990,692
2024-12-19	35.9	36.24	35.61	36.19	+0.56%	77,098	277,400,536
2024-12-18	36.01	36.49	35.9	35.99	-0.06%	67,786	244,952,321
2024-12-17	35.9	36.23	35.66	36.01	+0.14%	77,291	277,767,675
2024-12-16	36.71	36.81	35.72	35.96	-2.18%	128,223	462,576,413
2024-12-13	37.22	37.39	36.64	36.76	-1.95%	120,067	444,095,219
2024-12-12	37	37.5	36.73	37.49	+1.13%	127,749	474,431,503
2024-12-11	37	37.5	36.7	37.07	+0.19%	94,389	349,857,502
2024-12-10	38.5	38.66	36.89	37	-1.91%	223,990	838,447,793
2024-12-09	37.91	37.92	37.06	37.72	+0.05%	95,204	358,204,690
2024-12-06	37.33	38.12	37.32	37.7	+0.45%	119,130	451,148,021
2024-12-05	37.08	37.74	36.88	37.53	+1.02%	119,933	447,861,710
2024-12-04	37.7	37.8	36.92	37.15	-2.26%	131,651	490,991,607
2024-12-03	38.82	38.99	37.71	38.01	-2.09%	167,011	635,536,252
2024-12-02	38.98	39.02	38.21	38.82	-0.41%	195,130	754,974,405
2024-11-29	36.46	39.15	36.46	38.98	+6.79%	364,650	1,394,417,962
2024-11-28	36.85	37.6	36.44	36.5	+0.55%	200,023	740,565,178
2024-11-27	34.97	36.42	34.83	36.3	+3.8%	156,414	559,863,607
2024-11-26	34.56	35.56	34.45	34.97	+0.89%	121,155	426,533,653
2024-11-25	34.88	35.37	34.1	34.66	-1.28%	130,222	452,906,803
2024-11-22	36.59	36.79	35.06	35.11	-4.02%	146,576	523,330,833
2024-11-21	36.25	37.07	36.25	36.58	+0.49%	128,207	470,392,935
2024-11-20	34.97	36.94	34.96	36.4	+3.23%	221,371	806,507,241
2024-11-19	35.28	35.7	34.61	35.26	-0.03%	122,540	430,778,833
2024-11-18	35.06	36.11	34.84	35.27	+1.26%	154,162	545,769,379
2024-11-15	35.29	35.75	34.78	34.83	-1.36%	109,678	387,584,537
2024-11-14	36.41	36.5	35.21	35.31	-2.94%	124,080	444,952,817
2024-11-13	36.21	37.1	35.98	36.38	+0.08%	150,191	548,004,915
2024-11-12	35.55	37.37	35.5	36.35	+2.22%	315,047	1,158,413,158
2024-11-11	35.7	35.9	34.7	35.56	-1.33%	206,723	729,211,543
2024-11-08	36.3	36.66	35.7	36.04	0%	184,543	665,304,856
2024-11-07	34.31	36.05	34.24	36.04	+3.71%	234,507	834,017,688
2024-11-06	33.69	35.09	33.69	34.75	+3.24%	253,450	875,952,944
2024-11-05	33.25	33.73	32.93	33.66	+1.08%	136,713	457,076,717
2024-11-04	33.03	33.59	32.91	33.3	+1.31%	101,897	338,232,144
2024-11-01	33.01	33.38	32.71	32.87	-0.42%	107,865	356,328,758
2024-10-31	33.25	33.31	32.71	33.01	-0.87%	110,384	363,745,698
2024-10-30	33.57	33.91	32.91	33.3	-0.89%	112,640	376,181,796
2024-10-29	34.57	34.58	33.48	33.6	-2.75%	150,393	509,156,412
2024-10-28	34.06	35.17	34.04	34.55	+0.96%	154,642	536,045,622
2024-10-25	34.01	34.65	33.81	34.22	+1.3%	172,622	591,139,667
2024-10-24	33.7	34.05	33.58	33.78	-0.35%	73,964	249,710,803
2024-10-23	33.79	34.17	33.6	33.9	+0.03%	96,434	326,336,686
2024-10-22	32.78	34	32.72	33.89	+2.88%	142,967	481,121,970
2024-10-21	33.1	33.32	32.46	32.94	-0.15%	125,406	412,288,813
2024-10-18	32.11	33.56	32.02	32.99	+2.71%	124,203	406,488,153
2024-10-17	32.93	33.04	32.09	32.12	-1.95%	77,599	252,633,408
2024-10-16	32.88	33.37	32.55	32.76	-1.36%	84,135	276,691,574
2024-10-15	33.8	34.02	33.16	33.21	-1.77%	93,424	314,028,533
2024-10-14	33.22	33.91	32.82	33.81	+1.78%	118,091	394,783,428
2024-10-11	34.74	34.74	32.88	33.22	-3.32%	137,316	462,591,145
2024-10-10	33.74	35.23	33.74	34.36	+1.9%	186,360	643,963,260
2024-10-09	35.78	35.86	33.47	33.72	-7.69%	237,125	823,889,759
2024-10-08	38.47	38.48	34.97	36.53	+4.4%	368,187	1,355,488,099

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

хпЖх░ФхЕЛхНл 603713

近期数据

ф║┐щБУф┐бцБп 001314

2024年一季度

цШечлЛхМ╗чЦЧ 688236

近期数据

х║╖х╕МщАЪф┐б 688653

2024年一季度

ф╕Кх│░ц░┤ц│е 000672

近半年

ф╕нхЫ╜ц▒╜чаФ 601965

近三个月

хдзцЩЯцЦЗхМЦ 600892

近三个月

ф╕нхдйчзСцКА 600522

2022-2023两年

ц╡ЩцЦЗх╜▒ф╕Ъ 601599

2023年全年

чИ▒чОЫчзСцКА 603529

2024年至今

热门概念板块

хоБх╛╖цЧ╢ф╗г (300750)

цЩ║щгЮчФЯчЙй (300122)

ф╕Ьш╜пщЫЖхЫв (600718)

新能源汽车

хоПхПСшВбф╗╜ (600885)

хглхЕ░х╛о (600460)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

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