хНОх░Фц│░(001217)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

12.09

+6.15% +0.7

11.28

开盘价

12.27

最高价

11.26

最低价

203,142

成交量

数据更新至: 2025-03-25

技术指标

11.55

MA5 (5日均线)

11.47

MA10 (10日均线)

11.38

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	11.28	12.27	11.26	12.09	+6.15%	203,142	240,104,855
2025-03-24	11.12	11.46	10.84	11.39	+1.61%	102,882	114,991,412
2025-03-21	11.44	11.44	11.18	11.21	-2.35%	68,523	77,344,130
2025-03-20	11.52	11.65	11.46	11.48	-0.78%	72,339	83,303,591
2025-03-19	11.33	11.64	11.26	11.57	+1.76%	127,180	146,376,210
2025-03-18	11.41	11.41	11.27	11.37	0%	54,617	61,908,669
2025-03-17	11.38	11.42	11.31	11.37	+0.09%	61,514	69,893,787
2025-03-14	11.29	11.4	11.2	11.36	+0.53%	70,064	79,357,672
2025-03-13	11.54	11.55	11.18	11.3	-2.08%	94,748	107,319,759
2025-03-12	11.71	11.73	11.52	11.54	-1.37%	88,595	102,593,102
2025-03-11	11.5	11.7	11.36	11.7	+0.69%	105,966	121,807,228
2025-03-10	11.7	11.8	11.55	11.62	-1.94%	137,577	160,039,378
2025-03-07	11.21	12.39	11.15	11.85	+5.24%	264,529	309,806,311
2025-03-06	11.35	11.35	11.08	11.26	-0.88%	129,562	145,046,893
2025-03-05	11.54	11.59	11.21	11.36	-2.82%	158,649	179,581,090
2025-03-04	11.27	11.7	11.21	11.69	+4.84%	211,657	243,114,056
2025-03-03	11.15	11.48	10.96	11.15	+1.09%	198,330	223,124,822
2025-02-28	10.74	11.5	10.74	11.03	+2.8%	244,598	272,079,794
2025-02-27	10.66	10.79	10.54	10.73	+1.42%	106,192	113,521,656
2025-02-26	10.51	10.63	10.49	10.58	+1.05%	46,083	48,660,445
2025-02-25	10.56	10.6	10.4	10.47	-1.51%	51,635	54,274,822
2025-02-24	10.5	10.73	10.5	10.63	+1.33%	84,293	89,577,381
2025-02-21	10.56	10.63	10.39	10.49	-0.85%	68,199	71,416,909
2025-02-20	10.51	10.59	10.41	10.58	+0.67%	68,345	71,786,533
2025-02-19	10.45	10.51	10.34	10.51	+0.77%	80,846	84,249,481
2025-02-18	10.77	10.84	10.41	10.43	-3.16%	89,080	94,242,848
2025-02-17	10.58	10.78	10.52	10.77	+1.8%	82,384	87,826,308
2025-02-14	10.68	10.79	10.55	10.58	-1.4%	74,576	79,262,815
2025-02-13	10.74	10.93	10.7	10.73	-0.19%	109,627	118,797,724
2025-02-12	10.68	10.79	10.62	10.75	+0.56%	83,784	89,724,762
2025-02-11	10.8	10.8	10.55	10.69	-0.74%	70,592	75,059,276
2025-02-10	10.63	10.79	10.57	10.77	+1.32%	93,540	99,838,026
2025-02-07	10.47	10.73	10.42	10.63	+1.24%	102,897	108,863,034
2025-02-06	10.32	10.5	10.25	10.5	+1.35%	80,127	83,446,327
2025-02-05	10.53	10.57	10.21	10.36	-1.52%	93,199	96,075,104
2025-01-27	10.81	11	10.51	10.52	-2.5%	88,462	94,849,254
2025-01-24	11.01	11.07	10.65	10.79	-2.62%	130,426	140,697,416
2025-01-23	11.47	11.58	11.04	11.08	-3.06%	143,697	162,380,032
2025-01-22	11.49	11.82	11.27	11.43	+0.35%	132,253	153,049,612
2025-01-21	11.54	11.65	11.1	11.39	-1.13%	124,885	141,192,438
2025-01-20	11.82	11.87	11.36	11.52	-2.29%	132,683	153,828,821
2025-01-17	11.75	11.99	11.5	11.79	+0.26%	144,345	170,600,295
2025-01-16	11.75	11.99	11.6	11.76	-1.59%	195,242	229,944,863
2025-01-15	11.5	12.41	11.13	11.95	+2.93%	282,882	328,837,664
2025-01-14	11.11	11.61	11.11	11.61	+5.07%	194,625	221,548,498
2025-01-13	11.71	11.85	10.91	11.05	-8.07%	200,026	223,169,409
2025-01-10	12.7	12.82	12.01	12.02	-6.31%	196,930	242,185,844
2025-01-09	13.5	13.54	12.77	12.83	-4.61%	181,728	237,124,790
2025-01-08	13.6	13.88	12.99	13.45	-3.1%	232,166	310,490,277
2025-01-07	13.84	13.95	13.31	13.88	+0.8%	341,238	465,543,019
2025-01-06	11.93	13.77	11.57	13.77	+9.98%	299,861	387,185,683
2025-01-03	13.19	14.22	12.3	12.52	-5.58%	256,567	336,406,054
2025-01-02	14.15	14.18	13.08	13.26	-6.16%	271,952	365,731,315
2024-12-31	13.81	15	13.65	14.13	+1.22%	287,430	409,853,102
2024-12-30	13.52	14.47	13.39	13.96	+3.25%	335,080	469,203,629
2024-12-27	12.39	13.52	12.31	13.52	+10.01%	224,182	291,918,067
2024-12-26	12.22	12.5	12.09	12.29	+1.07%	156,129	191,943,322
2024-12-25	12.76	12.76	11.7	12.16	-4.93%	257,725	311,321,922
2024-12-24	11.88	12.79	11.88	12.79	+9.97%	101,989	128,222,176
2024-12-23	12.9	12.97	11.58	11.63	-9.49%	206,663	249,408,026
2024-12-20	12.81	13.15	12.72	12.85	-0.77%	132,482	171,173,087
2024-12-19	13.48	13.59	12.82	12.95	-2.63%	210,743	275,208,160
2024-12-18	14	14.4	13.2	13.3	-8.34%	306,795	419,451,715
2024-12-17	15.68	16.66	14.51	14.51	-9.99%	281,334	440,236,744
2024-12-16	15.1	16.13	14.7	16.12	+8.26%	287,146	443,708,996
2024-12-13	14.8	15.8	14.41	14.89	-1.59%	336,607	505,708,243
2024-12-12	13.67	15.13	13.39	15.13	+10.04%	410,490	591,447,161
2024-12-11	12.99	13.75	12.9	13.75	+5.2%	277,451	372,323,913
2024-12-10	14.2	14.38	12.58	13.07	-1.88%	351,424	476,523,586
2024-12-09	12.13	13.32	12.06	13.32	+9.99%	171,272	222,884,151
2024-12-06	11.8	12.49	11.71	12.11	+1.94%	189,186	227,388,988
2024-12-05	11.77	12.15	11.62	11.88	+3.04%	161,283	190,938,240
2024-12-04	11.67	11.99	11.43	11.53	-1.2%	122,134	143,077,742
2024-12-03	11.6	11.85	11.39	11.67	-0.09%	154,448	179,525,112
2024-12-02	11.18	11.84	11.09	11.68	+5.42%	172,014	197,409,253
2024-11-29	10.86	11.28	10.86	11.08	+1.93%	112,865	124,639,416
2024-11-28	10.58	11.35	10.51	10.87	+2.55%	121,007	132,485,061
2024-11-27	10.57	10.6	10.18	10.6	+0.19%	61,944	64,333,731
2024-11-26	10.7	10.85	10.53	10.58	-1.95%	61,385	65,261,529
2024-11-25	10.5	10.88	10.5	10.79	+1.79%	69,326	74,079,546
2024-11-22	10.9	11.17	10.6	10.6	-3.9%	105,365	114,436,564
2024-11-21	10.77	11.57	10.77	11.03	+2.51%	123,978	137,079,068
2024-11-20	10.44	10.88	10.4	10.76	+2.18%	108,775	116,909,592
2024-11-19	10.24	10.56	10.16	10.53	+2.03%	108,440	112,238,513
2024-11-18	11	11.68	10.25	10.32	-7.61%	193,407	208,031,307
2024-11-15	10.76	11.81	10.76	11.17	+3.81%	244,899	276,676,309
2024-11-14	10.74	11.26	10.71	10.76	-0.65%	96,155	105,199,095
2024-11-13	10.72	11.05	10.65	10.83	+1.03%	86,068	93,174,346
2024-11-12	10.88	11.31	10.6	10.72	-0.46%	120,278	131,448,066
2024-11-11	11.06	11.26	10.76	10.77	+2.67%	145,305	159,160,242
2024-11-08	10.46	10.82	10.22	10.49	+0.67%	102,365	107,001,074
2024-11-07	9.94	10.5	9.89	10.42	+4.51%	91,138	93,171,676
2024-11-06	9.93	10.01	9.87	9.97	+0.3%	56,945	56,676,962
2024-11-05	9.84	9.94	9.8	9.94	+1.43%	42,900	42,405,023
2024-11-04	9.67	9.8	9.56	9.8	+1.77%	36,634	35,579,091
2024-11-01	9.73	9.9	9.56	9.63	-1.63%	51,356	49,958,512
2024-10-31	9.62	9.82	9.62	9.79	+1.14%	45,154	44,084,550
2024-10-30	9.7	9.8	9.55	9.68	-0.82%	42,117	40,757,503
2024-10-29	10.05	10.1	9.73	9.76	-2.79%	65,745	64,932,527
2024-10-28	9.87	10.04	9.85	10.04	+1.21%	66,974	66,593,742
2024-10-25	9.85	9.95	9.72	9.92	+0.51%	66,760	65,768,082
2024-10-24	9.92	9.95	9.81	9.87	-0.5%	29,818	29,403,352
2024-10-23	9.89	10	9.81	9.92	+0.51%	58,272	57,843,621
2024-10-22	9.7	9.88	9.68	9.87	+2.07%	40,384	39,651,527
2024-10-21	9.68	9.77	9.56	9.67	+0.73%	44,913	43,463,303
2024-10-18	9.41	9.73	9.41	9.6	+1.59%	45,769	43,819,285
2024-10-17	9.55	9.66	9.42	9.45	-0.84%	33,853	32,328,863
2024-10-16	9.53	9.64	9.42	9.53	-0.31%	31,071	29,646,208
2024-10-15	9.65	9.77	9.52	9.56	-1.34%	32,241	31,053,959
2024-10-14	9.58	9.74	9.43	9.69	+1.68%	44,274	42,538,104
2024-10-11	9.76	9.85	9.38	9.53	-2.56%	52,511	50,517,767
2024-10-10	9.79	10.05	9.62	9.78	+0.72%	51,041	50,209,423
2024-10-09	10.43	10.43	9.7	9.71	-9.67%	89,500	90,111,684
2024-10-08	11.3	11.31	10.18	10.75	+4.27%	142,995	153,383,054

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

ц╡╖хИЫшНпф╕Ъ-U 688302

近期数据

хЕЙх╝ШчзСцКА 300735

2024年至今

ц╡╖ц╛Ьф╣Лхо╢ 600398

近期数据

ф╕нхЕ┤щАЪшоп 000063

2022-2023两年

ф╕Зф╕░шВбф╗╜ 603172

近期数据

ц╖▒ч║║ч╗Зя╝б 000045

2023年全年

ц▓ГцгочФЯчЙй 300142

2023年全年

щШ│хЕЙшп║хТМ 688621

2023年全年

хРЙчФ╡шВбф╗╜ 000875

2022-2023两年

ф╜│щГ╜чзСцКА 600728

近半年

热门概念板块

хИйф║Ъх╛╖ (300296)

цнгц│░чФ╡хЩи (601877)

цБТчФЯчФ╡хнР (600570)

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年

ф╕Ьш╜пщЫЖхЫв (600718)

щШ│хЕЙчФ╡ц║Р (300274)

新能源汽车

хоПхПСшВбф╗╜ (600885)

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