хЕ░х╖ЮщУ╢шбМ(001227)2024.10.05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

2.35

+0.43% +0.01

2.33

开盘价

2.36

最高价

2.33

最低价

436,674

成交量

数据更新至: 2025-03-25

技术指标

2.35

MA5 (5日均线)

2.34

MA10 (10日均线)

2.34

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	2.33	2.36	2.33	2.35	+0.43%	436,674	102,467,407
2025-03-24	2.34	2.35	2.32	2.34	0%	493,959	115,345,960
2025-03-21	2.34	2.37	2.33	2.34	-0.43%	681,091	160,102,901
2025-03-20	2.36	2.37	2.34	2.35	-0.42%	364,406	85,703,525
2025-03-19	2.35	2.37	2.34	2.36	+0.43%	428,878	100,998,676
2025-03-18	2.36	2.36	2.34	2.35	0%	292,980	68,788,588
2025-03-17	2.34	2.36	2.33	2.35	+0.43%	613,493	144,129,524
2025-03-14	2.31	2.34	2.3	2.34	+1.3%	708,086	164,641,745
2025-03-13	2.31	2.33	2.3	2.31	0%	460,992	106,736,051
2025-03-12	2.31	2.32	2.3	2.31	0%	339,646	78,517,989
2025-03-11	2.31	2.31	2.29	2.31	0%	439,942	101,231,945
2025-03-10	2.32	2.33	2.31	2.31	-0.86%	297,377	68,855,991
2025-03-07	2.34	2.34	2.32	2.33	-0.43%	333,628	77,700,753
2025-03-06	2.33	2.35	2.32	2.34	+0.43%	490,357	114,457,211
2025-03-05	2.32	2.34	2.31	2.33	+0.43%	397,237	92,402,242
2025-03-04	2.32	2.33	2.31	2.32	0%	319,270	74,133,024
2025-03-03	2.33	2.34	2.32	2.32	-0.43%	406,273	94,529,825
2025-02-28	2.35	2.36	2.32	2.33	-1.27%	535,258	125,202,131
2025-02-27	2.35	2.37	2.34	2.36	+0.43%	638,487	150,279,967
2025-02-26	2.32	2.35	2.31	2.35	+1.73%	548,926	128,387,204
2025-02-25	2.34	2.35	2.31	2.31	-1.7%	611,043	142,028,448
2025-02-24	2.34	2.37	2.33	2.35	+0.43%	501,038	117,708,007
2025-02-21	2.35	2.35	2.32	2.34	0%	400,397	93,499,408
2025-02-20	2.36	2.36	2.34	2.34	-0.85%	446,350	104,784,289
2025-02-19	2.37	2.38	2.35	2.36	-0.84%	577,469	136,480,841
2025-02-18	2.38	2.41	2.36	2.38	+0.42%	831,234	198,420,773
2025-02-17	2.37	2.38	2.36	2.37	0%	419,381	99,412,734
2025-02-14	2.39	2.4	2.36	2.37	-0.84%	453,496	107,791,181
2025-02-13	2.4	2.41	2.39	2.39	-0.42%	490,067	117,596,182
2025-02-12	2.4	2.41	2.38	2.4	0%	488,273	116,932,869
2025-02-11	2.39	2.41	2.38	2.4	0%	544,323	130,537,780
2025-02-10	2.39	2.41	2.38	2.4	0%	472,733	113,274,666
2025-02-07	2.37	2.41	2.37	2.4	+0.84%	742,339	177,258,755
2025-02-06	2.37	2.39	2.36	2.38	0%	484,284	114,856,871
2025-02-05	2.39	2.4	2.35	2.38	0%	508,767	120,614,240
2025-01-27	2.36	2.42	2.35	2.38	+1.28%	635,652	151,931,397
2025-01-24	2.36	2.36	2.32	2.35	-1.67%	658,450	154,358,923
2025-01-23	2.36	2.4	2.35	2.39	+2.14%	804,270	191,558,504
2025-01-22	2.36	2.37	2.33	2.34	-1.27%	398,234	93,255,296
2025-01-21	2.38	2.39	2.35	2.37	0%	414,174	97,910,549
2025-01-20	2.38	2.4	2.36	2.37	+0.42%	430,130	102,244,364
2025-01-17	2.36	2.37	2.33	2.36	-0.42%	427,632	100,760,346
2025-01-16	2.34	2.39	2.33	2.37	+2.16%	821,519	194,149,159
2025-01-15	2.34	2.37	2.31	2.32	-0.85%	527,228	123,259,266
2025-01-14	2.28	2.35	2.28	2.34	+2.18%	650,524	151,145,944
2025-01-13	2.27	2.29	2.25	2.29	0%	448,035	101,858,571
2025-01-10	2.34	2.34	2.28	2.29	-2.14%	515,104	118,935,063
2025-01-09	2.34	2.36	2.33	2.34	-0.43%	398,813	93,356,362
2025-01-08	2.36	2.38	2.32	2.35	-0.84%	639,727	150,466,903
2025-01-07	2.36	2.37	2.34	2.37	+0.42%	466,103	109,781,436
2025-01-06	2.36	2.38	2.33	2.36	0%	638,544	150,244,389
2025-01-03	2.39	2.41	2.36	2.36	-1.26%	624,145	148,487,762
2025-01-02	2.46	2.48	2.38	2.39	-2.85%	1,008,980	245,468,921
2024-12-31	2.52	2.56	2.46	2.46	-2.77%	1,326,893	332,885,228
2024-12-30	2.51	2.54	2.5	2.53	0%	751,783	189,658,447
2024-12-27	2.5	2.53	2.49	2.53	+0.8%	821,008	206,252,605
2024-12-26	2.51	2.52	2.49	2.51	-0.4%	712,524	178,199,033
2024-12-25	2.52	2.55	2.51	2.52	0%	1,012,004	255,589,556
2024-12-24	2.49	2.52	2.48	2.52	+1.2%	831,923	208,004,829
2024-12-23	2.51	2.54	2.48	2.49	-0.8%	1,072,817	269,198,862
2024-12-20	2.54	2.55	2.51	2.51	-1.18%	694,918	175,491,277
2024-12-19	2.55	2.56	2.52	2.54	-0.78%	706,196	179,064,330
2024-12-18	2.57	2.6	2.55	2.56	0%	723,129	186,313,733
2024-12-17	2.61	2.63	2.54	2.56	-2.29%	887,084	228,483,811
2024-12-16	2.62	2.65	2.6	2.62	0%	848,305	222,471,758
2024-12-13	2.69	2.7	2.6	2.62	-2.96%	1,324,953	350,188,117
2024-12-12	2.67	2.71	2.66	2.7	+1.12%	1,059,778	285,022,852
2024-12-11	2.64	2.69	2.64	2.67	+0.75%	1,046,597	279,356,850
2024-12-10	2.67	2.72	2.64	2.65	+0.76%	1,527,480	407,296,729
2024-12-09	2.63	2.66	2.61	2.63	0%	1,142,036	301,218,949
2024-12-06	2.57	2.65	2.57	2.63	+2.33%	1,227,011	320,891,937
2024-12-05	2.57	2.59	2.56	2.57	-0.39%	508,333	130,970,236
2024-12-04	2.59	2.61	2.56	2.58	-0.77%	852,361	220,536,963
2024-12-03	2.56	2.6	2.54	2.6	+1.56%	844,475	217,136,354
2024-12-02	2.52	2.58	2.51	2.56	+1.59%	876,831	223,336,806
2024-11-29	2.5	2.54	2.49	2.52	+0.8%	713,517	179,884,477
2024-11-28	2.48	2.53	2.48	2.5	+0.4%	798,343	200,211,883
2024-11-27	2.48	2.5	2.43	2.49	+0.4%	825,271	203,321,289
2024-11-26	2.48	2.5	2.46	2.48	0%	637,701	158,349,153
2024-11-25	2.48	2.5	2.46	2.48	0%	701,212	173,882,471
2024-11-22	2.57	2.58	2.48	2.48	-3.88%	1,106,894	279,928,619
2024-11-21	2.59	2.6	2.56	2.58	-0.77%	813,389	209,497,470
2024-11-20	2.59	2.63	2.57	2.6	-0.38%	1,116,737	289,033,109
2024-11-19	2.62	2.67	2.57	2.61	-1.51%	2,055,337	536,836,543
2024-11-18	2.56	2.73	2.55	2.65	+5.16%	3,295,575	874,434,564
2024-11-15	2.54	2.58	2.5	2.52	-1.18%	1,046,786	266,266,662
2024-11-14	2.6	2.61	2.55	2.55	-2.3%	799,935	206,122,959
2024-11-13	2.58	2.62	2.58	2.61	+0.38%	760,602	197,760,378
2024-11-12	2.65	2.66	2.58	2.6	-1.52%	1,102,502	289,110,925
2024-11-11	2.6	2.68	2.59	2.64	+1.15%	1,269,544	333,422,089
2024-11-08	2.69	2.71	2.59	2.61	-2.25%	1,639,163	432,042,218
2024-11-07	2.53	2.68	2.52	2.67	+5.12%	2,067,991	540,060,416
2024-11-06	2.55	2.56	2.52	2.54	-0.39%	1,020,304	258,579,336
2024-11-05	2.5	2.56	2.48	2.55	+2%	1,505,549	380,974,414
2024-11-04	2.49	2.5	2.45	2.5	+0.4%	704,584	174,273,142
2024-11-01	2.48	2.55	2.48	2.49	0%	1,407,519	352,682,025
2024-10-31	2.46	2.51	2.45	2.49	+0.81%	899,459	223,558,784
2024-10-30	2.48	2.5	2.45	2.47	-0.4%	819,530	202,797,272
2024-10-29	2.53	2.58	2.48	2.48	-1.2%	1,119,341	281,929,440
2024-10-28	2.46	2.51	2.44	2.51	+2.03%	1,070,414	266,306,123
2024-10-25	2.44	2.47	2.43	2.46	+0.82%	615,434	150,906,754
2024-10-24	2.46	2.46	2.43	2.44	-0.81%	526,879	128,828,828
2024-10-23	2.45	2.48	2.44	2.46	+0.41%	811,641	199,878,740
2024-10-22	2.45	2.48	2.43	2.45	0%	687,632	168,106,180
2024-10-21	2.48	2.48	2.44	2.45	-1.61%	900,328	221,035,531
2024-10-18	2.45	2.51	2.41	2.49	+2.05%	1,020,367	251,242,746
2024-10-17	2.5	2.51	2.44	2.44	-2.79%	862,234	212,957,601
2024-10-16	2.4	2.52	2.4	2.51	+2.87%	1,445,667	359,195,829
2024-10-15	2.5	2.52	2.43	2.44	-2.79%	1,073,626	265,861,009
2024-10-14	2.49	2.55	2.47	2.51	+2.87%	1,461,395	366,651,987
2024-10-11	2.48	2.51	2.4	2.44	-2.79%	1,131,411	277,970,318
2024-10-10	2.48	2.57	2.44	2.51	+1.21%	1,579,836	396,521,191
2024-10-09	2.63	2.64	2.48	2.48	-9.82%	2,228,325	567,329,275
2024-10-08	2.9	2.9	2.61	2.75	+4.17%	3,933,733	1,084,882,313

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

STщХ┐цЦ╣ 300301

近三个月

хЬгщВжшВбф╗╜ 300661

2022-2023两年

ц╖▒хЬ│хНОх╝║ 000062

2023年全年

шИкхПСчзСцКА 600391

2022-2023两年

ф╕нщТвц┤ЫшАР 688119

2024年一季度

ф║мц║РчОпф┐Э 688096

近三个月

хНЪцАЭш╜пф╗╢ 300525

2023年全年

щАЪчнЦхМ╗чЦЧ 600763

近期数据

ц╢жцмгчзСцКА 300493

2024年一季度

х╗║щ╛Щх╛оч║│ 688357

近半年

热门概念板块

ф╕нхЫ╜шБФщАЪ (600050)

ф╜│щГ╜чзСцКА (600728)

щЪЖхЯ║ч╗┐шГ╜ (601012)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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