х▒▒хнРщлШчзС(000981)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

2.14

-0.47% -0.01

2.15

开盘价

2.16

最高价

2.12

最低价

1,118,340

成交量

数据更新至: 2025-03-25

技术指标

2.20

MA5 (5日均线)

2.22

MA10 (10日均线)

2.24

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	2.15	2.16	2.12	2.14	-0.47%	1,118,340	239,117,746
2025-03-24	2.18	2.19	2.1	2.15	-2.27%	3,242,798	693,877,764
2025-03-21	2.23	2.23	2.18	2.2	-1.79%	2,861,733	629,448,122
2025-03-20	2.25	2.29	2.23	2.24	-0.44%	3,268,980	736,445,841
2025-03-19	2.25	2.28	2.23	2.25	-0.44%	3,399,066	766,145,429
2025-03-18	2.28	2.31	2.25	2.26	-3%	5,250,112	1,190,708,517
2025-03-17	2.22	2.44	2.22	2.33	+4.95%	8,931,206	2,081,284,190
2025-03-14	2.2	2.22	2.17	2.22	+0.91%	2,463,318	541,866,207
2025-03-13	2.22	2.23	2.17	2.2	-1.79%	2,991,354	655,419,545
2025-03-12	2.21	2.29	2.21	2.24	+1.36%	3,567,963	800,917,599
2025-03-11	2.18	2.24	2.17	2.21	0%	2,764,129	608,708,704
2025-03-10	2.22	2.23	2.18	2.21	-2.21%	3,105,214	685,036,206
2025-03-07	2.22	2.32	2.2	2.26	+0.89%	5,193,487	1,173,273,135
2025-03-06	2.2	2.28	2.2	2.24	+1.82%	4,853,136	1,088,252,765
2025-03-05	2.2	2.21	2.15	2.2	-0.9%	3,417,320	745,185,903
2025-03-04	2.21	2.23	2.17	2.22	-0.89%	3,829,750	840,797,959
2025-03-03	2.24	2.33	2.17	2.24	+0.9%	5,346,827	1,205,275,286
2025-02-28	2.37	2.43	2.22	2.22	-6.33%	7,044,397	1,631,841,587
2025-02-27	2.54	2.54	2.32	2.37	-1.25%	13,255,494	3,212,846,650
2025-02-26	2.17	2.4	2.16	2.4	+10.09%	7,436,029	1,720,685,498
2025-02-25	2.15	2.24	2.12	2.18	-0.46%	4,795,223	1,053,044,892
2025-02-24	2.16	2.27	2.15	2.19	+0.92%	5,116,633	1,127,980,279
2025-02-21	2.19	2.19	2.13	2.17	-1.81%	4,027,704	871,042,448
2025-02-20	2.17	2.25	2.14	2.21	+1.38%	4,672,568	1,021,015,662
2025-02-19	2.14	2.22	2.13	2.18	+1.87%	3,553,520	772,321,045
2025-02-18	2.24	2.24	2.14	2.14	-4.89%	4,567,788	992,620,061
2025-02-17	2.16	2.29	2.16	2.25	+2.27%	5,047,812	1,125,725,908
2025-02-14	2.3	2.3	2.19	2.2	-5.17%	5,793,856	1,286,756,628
2025-02-13	2.29	2.38	2.27	2.32	+0.87%	6,603,799	1,539,053,420
2025-02-12	2.26	2.38	2.24	2.3	+0.88%	5,431,447	1,253,970,189
2025-02-11	2.33	2.35	2.24	2.28	-1.72%	5,293,687	1,208,791,800
2025-02-10	2.25	2.33	2.22	2.32	+1.75%	7,237,323	1,659,310,579
2025-02-07	2.17	2.35	2.16	2.28	+5.56%	8,221,866	1,858,063,010
2025-02-06	2.13	2.17	2.09	2.16	-0.46%	4,321,998	920,638,428
2025-02-05	2.05	2.23	2.03	2.17	+6.9%	5,053,897	1,064,695,888
2025-01-27	2.05	2.11	2.02	2.03	-6.02%	3,784,885	776,262,797
2025-01-24	2.18	2.2	2.12	2.16	-1.82%	3,562,073	766,749,062
2025-01-23	2.25	2.29	2.2	2.2	-1.35%	3,685,010	824,296,343
2025-01-22	2.26	2.28	2.21	2.23	-2.62%	2,834,201	633,817,912
2025-01-21	2.37	2.37	2.22	2.29	-1.72%	4,870,070	1,105,464,100
2025-01-20	2.42	2.45	2.31	2.33	-1.27%	5,569,988	1,316,727,876
2025-01-17	2.42	2.46	2.32	2.36	-4.84%	7,691,268	1,814,271,117
2025-01-16	2.29	2.52	2.28	2.48	+8.3%	12,623,023	3,119,219,119
2025-01-15	2.34	2.37	2.26	2.29	-2.97%	5,984,137	1,375,851,753
2025-01-14	2.22	2.4	2.15	2.36	+4.89%	8,439,921	1,947,120,235
2025-01-13	2.12	2.33	2.12	2.25	+2.27%	5,550,101	1,242,997,195
2025-01-10	2.37	2.38	2.2	2.2	-9.47%	7,114,495	1,625,921,767
2025-01-09	2.46	2.57	2.41	2.43	-4.33%	7,828,369	1,933,938,631
2025-01-08	2.4	2.63	2.32	2.54	+2.42%	13,462,508	3,285,337,002
2025-01-07	2.25	2.48	2.22	2.48	+10.22%	13,020,983	3,165,436,497
2025-01-06	2.49	2.49	2.18	2.25	-7.02%	11,237,241	2,597,644,905
2025-01-03	2.42	2.42	2.42	2.42	+10%	532,151	128,780,421
2025-01-02	2.2	2.2	2.2	2.2	+10%	1,276,903	280,918,675
2024-12-31	2.06	2.09	1.97	2	-3.38%	4,864,510	981,336,218
2024-12-30	2.12	2.13	2.03	2.07	-3.72%	5,118,422	1,055,223,143
2024-12-27	2.16	2.29	2.13	2.15	-0.92%	5,741,122	1,260,041,673
2024-12-26	2.12	2.24	2.12	2.17	+0.93%	4,656,519	1,014,618,990
2024-12-25	2.3	2.31	2.11	2.15	-6.93%	5,489,853	1,189,515,041
2024-12-24	2.33	2.4	2.24	2.31	-2.53%	5,922,546	1,360,836,589
2024-12-23	2.52	2.58	2.35	2.37	-5.58%	5,194,769	1,270,064,030
2024-12-20	2.52	2.59	2.48	2.51	+0.4%	4,339,303	1,093,105,949
2024-12-19	2.65	2.65	2.45	2.5	-7.75%	7,230,482	1,836,134,943
2024-12-18	2.66	2.82	2.6	2.71	0%	6,643,675	1,805,113,914
2024-12-17	2.88	2.91	2.71	2.71	-9.97%	9,031,592	2,514,590,270
2024-12-16	2.83	3.05	2.75	3.01	+6.74%	13,787,650	4,037,672,476
2024-12-13	2.59	2.93	2.51	2.82	+4.44%	14,643,432	4,007,155,063
2024-12-12	2.9	2.96	2.7	2.7	-10%	13,172,813	3,663,026,175
2024-12-11	2.76	3.35	2.76	3	-2.28%	21,620,949	6,379,558,110
2024-12-10	2.82	3.07	2.71	3.07	+10.04%	20,927,428	6,211,383,820
2024-12-09	2.79	2.79	2.41	2.79	+9.84%	21,837,332	5,757,408,513
2024-12-06	2.54	2.54	2.54	2.54	+9.96%	569,545	144,664,328
2024-12-05	2.19	2.31	2.13	2.31	+10%	6,533,420	1,478,442,693
2024-12-04	1.86	2.1	1.86	2.1	+9.95%	11,538,119	2,370,167,233
2024-12-03	2.04	2.09	1.91	1.91	-1.04%	12,419,029	2,480,330,775
2024-12-02	1.73	1.93	1.72	1.93	+10.29%	7,523,288	1,392,418,785
2024-11-29	1.74	1.77	1.68	1.75	-1.13%	5,264,980	903,642,922
2024-11-28	1.69	1.86	1.67	1.77	+4.12%	7,272,114	1,300,288,922
2024-11-27	1.7	1.7	1.64	1.7	-0.58%	3,597,977	601,215,976
2024-11-26	1.7	1.79	1.68	1.71	+0.59%	4,103,065	706,794,300
2024-11-25	1.69	1.75	1.63	1.7	-0.58%	4,530,228	761,312,915
2024-11-22	1.76	1.84	1.7	1.71	-4.47%	5,597,048	984,456,241
2024-11-21	1.81	1.9	1.78	1.79	-2.72%	5,709,323	1,038,223,031
2024-11-20	1.83	1.88	1.76	1.84	-2.65%	7,423,002	1,351,444,129
2024-11-19	1.8	1.96	1.73	1.89	+5%	11,366,829	2,107,681,198
2024-11-18	1.65	1.8	1.6	1.8	+9.76%	7,451,484	1,280,279,614
2024-11-15	1.63	1.74	1.63	1.64	-0.61%	6,324,801	1,060,158,255
2024-11-14	1.75	1.78	1.64	1.65	-7.82%	7,939,316	1,354,972,619
2024-11-13	1.81	1.91	1.74	1.79	-6.28%	9,502,184	1,710,622,092
2024-11-12	2	2.1	1.91	1.91	-9.91%	12,146,978	2,359,900,824
2024-11-11	2.09	2.2	2	2.12	+6%	19,744,204	4,250,576,522
2024-11-08	2	2	2	2	+9.89%	973,623	194,724,650
2024-11-07	1.82	1.82	1.65	1.82	+10.3%	6,113,320	1,095,518,424
2024-11-06	1.58	1.65	1.54	1.65	+10%	7,958,659	1,294,250,753
2024-11-05	1.34	1.5	1.34	1.5	+10.29%	5,573,195	802,501,629
2024-11-04	1.33	1.38	1.33	1.36	0%	3,316,835	449,051,000
2024-11-01	1.43	1.45	1.3	1.36	-4.9%	5,432,356	749,336,987
2024-10-31	1.41	1.55	1.39	1.43	-0.69%	7,215,799	1,065,993,680
2024-10-30	1.35	1.49	1.28	1.44	+6.67%	6,994,855	975,414,939
2024-10-29	1.34	1.41	1.31	1.35	+1.5%	6,954,177	941,075,312
2024-10-28	1.22	1.33	1.21	1.33	+9.92%	5,583,972	719,516,031
2024-10-25	1.23	1.23	1.2	1.21	-1.63%	3,109,023	377,263,801
2024-10-24	1.19	1.28	1.18	1.23	+2.5%	4,377,670	539,981,179
2024-10-23	1.22	1.24	1.18	1.2	-1.64%	5,422,502	656,412,249
2024-10-22	1.1	1.22	1.09	1.22	+9.91%	5,649,002	658,970,927
2024-10-21	1.12	1.14	1.11	1.11	-1.77%	2,306,325	258,178,506
2024-10-18	1.11	1.15	1.09	1.13	0%	2,909,647	324,714,094
2024-10-17	1.11	1.18	1.11	1.13	+1.8%	2,991,530	341,756,448
2024-10-16	1.08	1.13	1.06	1.11	0%	2,342,195	258,317,006
2024-10-15	1.14	1.15	1.1	1.11	-3.48%	2,411,592	271,099,059
2024-10-14	1.15	1.16	1.12	1.15	0%	2,367,482	270,055,893
2024-10-11	1.14	1.18	1.12	1.15	0%	2,439,126	279,889,204
2024-10-10	1.18	1.21	1.11	1.15	-5.74%	3,903,232	448,979,563
2024-10-09	1.3	1.3	1.22	1.22	-9.63%	4,027,697	499,333,052
2024-10-08	1.46	1.47	1.25	1.35	+0.75%	8,928,564	1,219,785,164

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║мх▒▒ш╜╗цЬ║ 000821

2024年至今

чОЙчж╛чФ░ 300815

近半年

щЗСщ║Тщ║Я 603586

近半年

ц▒ЯщУГц▒╜ш╜ж 000550

2022-2023两年

ф╜░ф╗БхМ╗чЦЧ 688198

2022-2023两年

чЙ╣хоЭчФЯчЙй 688278

近半年

цЦ░хЕГчзСцКА 300472

2024年至今

щЗСцШОч▓╛цЬ║ 300281

近三个月

ц│░шГЬщгОшГ╜ 300129

2023年全年

хогф║ЪхЫ╜щЩЕ 300612

2023年全年

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

щАЪхиБшВбф╗╜ (600438)

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年

цБТчФЯчФ╡хнР (600570)

ф║ищАЪхЕЙчФ╡ (600487)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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