хНГхС│хдохОи(001215)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

29.91

-0.57% -0.17

29.97

开盘价

30.15

最高价

29.57

最低价

13,232

成交量

数据更新至: 2025-03-25

技术指标

30.26

MA5 (5日均线)

30.45

MA10 (10日均线)

30.23

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	29.97	30.15	29.57	29.91	-0.57%	13,232	39,424,435
2025-03-24	30.02	30.63	29.44	30.08	-0.5%	19,772	59,288,280
2025-03-21	30.28	30.75	30.05	30.23	-0.85%	20,604	62,498,844
2025-03-20	30.41	30.84	30.35	30.49	-0.29%	16,365	49,976,106
2025-03-19	30.96	30.98	30.5	30.58	-1.64%	18,040	55,391,500
2025-03-18	31.49	31.53	30.86	31.09	-1.21%	26,225	81,467,011
2025-03-17	31.63	31.93	31.29	31.47	+1.25%	48,683	153,865,980
2025-03-14	29.66	31.16	29.6	31.08	+5.28%	57,707	176,463,533
2025-03-13	29.92	30.13	29.34	29.52	-1.67%	20,160	59,831,015
2025-03-12	29.93	30.63	29.73	30.02	+0.13%	27,102	81,565,583
2025-03-11	29.57	29.98	29.41	29.98	+0.54%	21,020	62,480,907
2025-03-10	29.33	29.88	29.33	29.82	+1.15%	19,707	58,441,618
2025-03-07	29.5	29.85	29.31	29.48	-0.54%	22,097	65,260,428
2025-03-06	29.43	29.76	29.13	29.64	+1.02%	27,595	81,465,113
2025-03-05	29.8	29.81	29.01	29.34	-1.71%	21,246	62,155,408
2025-03-04	29.75	29.87	29.5	29.85	-0.07%	18,866	56,037,663
2025-03-03	30.6	30.89	29.74	29.87	-1.68%	30,357	92,140,916
2025-02-28	31.51	31.89	30.2	30.38	-3.59%	43,202	134,257,306
2025-02-27	30.17	32	30	31.51	+4.34%	66,817	208,713,970
2025-02-26	29.3	30.29	29.11	30.2	+3.11%	33,847	100,379,700
2025-02-25	29.1	29.55	28.78	29.29	-0.07%	21,655	63,212,395
2025-02-24	29.2	29.82	29.11	29.31	+0.1%	28,975	85,446,650
2025-02-21	29.19	29.59	28.8	29.28	-0.71%	36,378	105,826,173
2025-02-20	28.18	30.45	28.05	29.49	+4.54%	56,454	167,065,897
2025-02-19	28.09	28.25	27.8	28.21	+0.43%	18,875	52,923,353
2025-02-18	29.26	29.26	27.97	28.09	-4%	24,597	70,249,567
2025-02-17	29.2	29.43	28.78	29.26	+0.9%	24,379	70,956,476
2025-02-14	29.6	29.65	28.86	29	-2.19%	23,727	69,213,047
2025-02-13	29.38	29.91	29.35	29.65	+0.51%	32,373	96,081,788
2025-02-12	29.33	29.55	29	29.5	+0.34%	22,144	64,920,392
2025-02-11	29.6	29.78	29.06	29.4	-0.68%	28,168	82,807,968
2025-02-10	28.34	29.94	27.98	29.6	+4.96%	50,207	145,424,688
2025-02-07	27.5	28.63	27.31	28.2	+2.92%	36,926	103,432,585
2025-02-06	27.18	27.7	26.98	27.4	+0.81%	20,733	56,732,819
2025-02-05	27.82	28.08	26.92	27.18	-2.16%	22,790	62,124,220
2025-01-27	28.42	28.59	27.76	27.78	-1.17%	14,074	39,593,870
2025-01-24	27.86	28.19	27.75	28.11	+0.46%	13,710	38,376,547
2025-01-23	28	28.8	27.93	27.98	+0.87%	24,296	68,744,103
2025-01-22	28.22	28.23	27.74	27.74	-2.36%	14,501	40,469,668
2025-01-21	28.62	28.85	27.75	28.41	-0.59%	18,910	53,258,813
2025-01-20	28.16	28.96	27.9	28.58	+2.14%	26,406	75,499,094
2025-01-17	27.7	28.28	27.7	27.98	-0.5%	16,796	47,084,497
2025-01-16	28.35	28.5	27.65	28.12	+0.43%	21,594	60,626,922
2025-01-15	28.39	28.65	27.9	28	-1.37%	27,274	76,974,650
2025-01-14	27.54	28.41	27.5	28.39	+3.12%	36,161	101,351,818
2025-01-13	26.6	27.73	26	27.53	+2.95%	21,328	57,538,259
2025-01-10	27.8	27.97	26.72	26.74	-3.95%	20,263	55,582,021
2025-01-09	28	28.47	27.59	27.84	-0.96%	26,050	72,814,349
2025-01-08	27.77	28.28	27.32	28.11	+0.25%	19,115	53,319,406
2025-01-07	27.87	28.05	27.21	28.04	+1.05%	15,635	43,295,025
2025-01-06	27.6	28.27	26.71	27.75	-1.46%	23,783	65,689,226
2025-01-03	30.6	30.81	27.92	28.16	-7.67%	42,693	123,690,225
2025-01-02	30.6	32.16	30.2	30.5	-0.59%	34,399	107,549,877
2024-12-31	31	31.62	30.61	30.68	-1.32%	18,328	56,926,795
2024-12-30	31.28	31.49	30.75	31.09	-1.33%	15,339	47,592,975
2024-12-27	31.75	32.06	31.2	31.51	-1.01%	26,521	83,674,763
2024-12-26	31.49	32.19	31.39	31.83	+2.68%	37,298	118,182,242
2024-12-25	31.32	31.33	29.91	31	-0.99%	44,286	135,133,255
2024-12-24	32.36	32.65	30.8	31.31	-2.97%	52,065	163,671,664
2024-12-23	34.21	34.51	31.95	32.27	-6.11%	34,675	113,879,945
2024-12-20	33.67	34.69	33.51	34.37	+2.08%	31,392	107,960,801
2024-12-19	33.45	34.01	32.52	33.67	+0.6%	27,337	91,057,612
2024-12-18	34.19	34.38	33.11	33.47	-2.19%	36,427	122,287,846
2024-12-17	36.58	36.62	34	34.22	-6.55%	51,178	178,259,326
2024-12-16	37.38	37.75	36.11	36.62	-3.28%	38,775	143,174,722
2024-12-13	38.6	38.79	37.58	37.86	-2.92%	52,337	198,861,245
2024-12-12	38.32	39.66	37.93	39	-0.26%	81,010	314,224,317
2024-12-11	36.3	39.89	36.21	39.1	+5.05%	121,478	463,450,280
2024-12-10	37.5	38.57	36.85	37.22	+6.16%	88,556	338,237,453
2024-12-09	35.04	35.7	34.71	35.06	+0.06%	21,208	74,522,140
2024-12-06	34.81	35.37	34.35	35.04	+0.78%	20,825	72,558,645
2024-12-05	35.12	35.22	34.35	34.77	-1.95%	29,110	101,085,887
2024-12-04	35.02	36.62	34.75	35.46	-0.08%	35,572	127,138,570
2024-12-03	36.8	36.8	35.29	35.49	-4.06%	39,168	140,294,132
2024-12-02	36	37.93	36	36.99	+2.18%	52,200	193,864,115
2024-11-29	35.77	37.17	35.59	36.2	+1.2%	50,596	183,561,518
2024-11-28	35.27	36.09	34.91	35.77	+0.76%	36,694	130,575,177
2024-11-27	33.43	35.99	32.96	35.5	+6.03%	58,369	202,707,572
2024-11-26	32.5	33.82	32.17	33.48	+3.02%	33,248	110,845,755
2024-11-25	32.08	33.27	31.9	32.5	+0.37%	17,208	55,767,350
2024-11-22	34.18	34.18	32.13	32.38	-5.27%	30,885	102,134,324
2024-11-21	34.38	34.77	33.91	34.18	-0.81%	24,551	84,106,622
2024-11-20	33.8	34.5	33.41	34.46	+1.74%	26,405	89,718,700
2024-11-19	32.94	33.88	32.92	33.87	+1.41%	24,700	82,460,620
2024-11-18	35.6	35.88	32.91	33.4	-7.02%	48,823	166,488,793
2024-11-15	35.35	36.59	34.8	35.92	+0.7%	38,974	139,530,229
2024-11-14	36	37.58	35.51	35.67	-2.49%	38,208	139,608,980
2024-11-13	37.15	37.15	34.72	36.58	-1.8%	63,989	229,234,713
2024-11-12	38.12	38.78	36.31	37.25	-5.36%	94,976	354,467,983
2024-11-11	38.75	40.4	37.02	39.36	+4.93%	109,919	423,650,938
2024-11-08	36.06	39.33	35.88	37.51	+4.92%	134,287	498,934,773
2024-11-07	32.16	35.75	32.1	35.75	+10%	48,599	168,918,060
2024-11-06	32.45	33.37	32.25	32.5	-1.16%	52,895	173,356,669
2024-11-05	32.91	34.3	32.14	32.88	+0.09%	100,043	331,965,727
2024-11-04	31.34	33.34	30.54	32.85	+5.49%	86,321	274,553,515
2024-11-01	29.88	31.56	29.82	31.14	+2.94%	68,001	209,368,505
2024-10-31	29.6	30.98	29.55	30.25	+1.51%	45,973	139,370,919
2024-10-30	30	30.47	29.08	29.8	-1.65%	56,031	166,377,503
2024-10-29	31.9	32	30.09	30.3	-2.04%	81,491	253,166,082
2024-10-28	28.14	30.93	28.14	30.93	+9.99%	63,955	190,629,843
2024-10-25	27.87	28.27	27.77	28.12	+0.5%	30,714	86,086,683
2024-10-24	28.1	28.45	27.75	27.98	-0.82%	24,578	68,758,246
2024-10-23	28.55	28.89	28.08	28.21	-0.77%	47,072	133,751,933
2024-10-22	27.1	28.49	26.91	28.43	+5.06%	65,676	182,574,172
2024-10-21	26.7	27.24	26.16	27.06	+2.27%	45,818	122,430,463
2024-10-18	25.58	27.05	25.58	26.46	+3.04%	50,943	133,308,744
2024-10-17	26.38	26.59	25.65	25.68	-2.21%	36,554	95,736,265
2024-10-16	26.4	26.96	26.07	26.26	-2.2%	38,393	101,547,985
2024-10-15	27.64	27.96	26.85	26.85	-3.83%	35,322	96,727,175
2024-10-14	28.02	28.42	27.1	27.92	-0.46%	48,943	135,642,204
2024-10-11	28.97	29.64	27.83	28.05	-3.64%	33,093	94,686,126
2024-10-10	29.23	29.96	28.2	29.11	-0.48%	52,577	153,604,700
2024-10-09	31.5	31.5	29.25	29.25	-10%	70,780	211,697,639
2024-10-08	35.41	35.41	31.19	32.5	+0.96%	95,367	318,198,396

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

щ╝Оц▒ЙцКАцЬп 300011

2023年全年

ф╕нцБТщЫЖхЫв 600252

近三个月

хНОчСЮшВбф╗╜ 300626

2022-2023两年

хИйхоЙчзСцКА 300784

近期数据

чЫЫц│░щЫЖхЫв 605138

2022-2023两年

ц│ЙщШ│ц│Й 600189

近期数据

цШЯф║СшВбф╗╜ 300648

2024年至今

хЕ┤шУЙчОпхвГ 000598

2024年一季度

хЫ╜хНОч╜СхоЙ 000004

2023年全年

чжПчлЛцЧ║ 688678

近半年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

щШ│хЕЙчФ╡ц║Р (300274)

ш┐ИчСЮхМ╗чЦЧ (300760)

ф╕нчзСхИЫш╛╛ (300496)

ф╕ншИкщлШчзС (600862)

ч╜Схо┐чзСцКА (300017)

ф╕нхдйчзСцКА (600522)

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