ц░╕ц│░ш┐Р(001228)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

22.07

+0.36% +0.08

21.92

开盘价

22.18

最高价

21.56

最低价

7,651

成交量

数据更新至: 2025-03-25

技术指标

22.25

MA5 (5日均线)

22.24

MA10 (10日均线)

22.16

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	21.92	22.18	21.56	22.07	+0.36%	7,651	16,693,741
2025-03-24	22.3	22.6	21.5	21.99	-1.39%	13,548	29,780,977
2025-03-21	22.44	22.5	22.08	22.3	-0.58%	11,801	26,290,794
2025-03-20	22.47	22.58	22.24	22.43	-0.13%	8,753	19,620,494
2025-03-19	22.55	22.73	22.3	22.46	-0.97%	12,199	27,436,161
2025-03-18	22.25	22.77	22.18	22.68	+1.7%	16,436	36,988,033
2025-03-17	22.24	22.32	22.03	22.3	+0.63%	12,541	27,866,930
2025-03-14	21.81	22.18	21.81	22.16	+1.19%	14,420	31,803,732
2025-03-13	21.99	22.06	21.52	21.9	-0.77%	11,837	25,769,526
2025-03-12	22.29	22.3	21.91	22.07	-0.54%	11,705	25,804,546
2025-03-11	21.97	22.19	21.86	22.19	0%	13,391	29,532,095
2025-03-10	22	22.25	21.89	22.19	+1.28%	14,566	32,155,918
2025-03-07	21.68	22.5	21.63	21.91	+1.11%	23,363	51,378,075
2025-03-06	21.59	21.78	21.4	21.67	+0.46%	18,458	39,912,795
2025-03-05	21.8	21.8	21.21	21.57	-1.15%	16,459	35,271,394
2025-03-04	21.8	22.01	21.5	21.82	+0.09%	16,843	36,652,508
2025-03-03	21.61	22.18	21.55	21.8	+0.83%	23,881	52,346,284
2025-02-28	23	23.04	21.62	21.62	-7.57%	43,975	97,353,498
2025-02-27	22.98	24.28	22.97	23.39	+3.18%	99,105	233,980,107
2025-02-26	22.36	23.5	22.28	22.67	+1.39%	48,181	111,050,583
2025-02-25	21.3	22.37	21.21	22.36	+4.39%	29,334	64,417,977
2025-02-24	21.5	21.59	21.3	21.42	-0.79%	9,537	20,440,931
2025-02-21	21.17	21.7	21.02	21.59	+1.27%	14,226	30,385,616
2025-02-20	21.21	21.36	21.01	21.32	+0.9%	8,074	17,160,905
2025-02-19	20.84	21.17	20.84	21.13	+1.64%	8,427	17,754,366
2025-02-18	21.32	21.32	20.72	20.79	-2.03%	8,536	17,955,729
2025-02-17	21.08	21.37	21.06	21.22	+0.38%	7,710	16,353,982
2025-02-14	21.1	21.32	21.04	21.14	-0.42%	6,651	14,079,148
2025-02-13	21.41	21.5	21.17	21.23	-0.75%	9,154	19,548,181
2025-02-12	21.38	21.43	21.08	21.39	+0.33%	11,279	24,069,403
2025-02-11	21.38	21.44	21.21	21.32	+0.14%	8,553	18,235,197
2025-02-10	21.25	21.34	21.19	21.29	-0.23%	11,927	25,358,124
2025-02-07	21.26	21.5	21.16	21.34	-0.56%	21,455	45,742,931
2025-02-06	22.1	22.13	21.16	21.46	+1.04%	25,472	54,613,959
2025-02-05	21.67	21.67	20.99	21.24	-1.03%	13,958	29,592,066
2025-01-27	20.83	21.46	20.83	21.46	+2.98%	14,227	30,067,860
2025-01-24	20.46	20.88	20.18	20.84	+1.86%	7,862	16,186,442
2025-01-23	20.6	20.75	20.39	20.46	+0.15%	7,607	15,658,326
2025-01-22	20.44	20.52	20.21	20.43	-0.2%	6,331	12,903,629
2025-01-21	20.8	20.85	20.25	20.47	-1.3%	6,668	13,632,248
2025-01-20	20.31	20.81	20.26	20.74	+2.37%	10,778	22,202,132
2025-01-17	20.29	20.38	20.02	20.26	-0.2%	6,090	12,285,327
2025-01-16	20.31	20.6	20.16	20.3	-0.29%	8,507	17,315,765
2025-01-15	20.29	20.4	20.13	20.36	+0.39%	7,981	16,192,493
2025-01-14	19.53	20.28	19.53	20.28	+4%	11,609	23,270,613
2025-01-13	19.02	19.55	18.93	19.5	+0.52%	6,243	12,041,312
2025-01-10	20.09	20.17	19.4	19.4	-3.39%	8,600	17,009,165
2025-01-09	20.28	20.39	19.93	20.08	-0.99%	9,040	18,212,764
2025-01-08	20.57	20.63	19.73	20.28	-1.55%	10,512	21,282,471
2025-01-07	19.91	20.88	19.63	20.6	+3.94%	14,580	29,833,305
2025-01-06	19.6	20.21	18.88	19.82	+0.97%	10,492	20,678,585
2025-01-03	21.07	21.16	19.56	19.63	-3.3%	13,177	26,545,057
2025-01-02	20.59	21.04	20.1	20.3	-1.84%	10,141	20,853,785
2024-12-31	21.36	21.47	20.57	20.68	-3.18%	10,464	21,931,276
2024-12-30	21.49	21.49	21.16	21.36	-0.97%	7,685	16,392,572
2024-12-27	21.06	21.57	21.06	21.57	+2.47%	10,386	22,229,698
2024-12-26	20.92	21.24	20.71	21.05	+0.62%	9,044	19,103,125
2024-12-25	21.03	21.83	20.68	20.92	-1.04%	13,224	27,939,354
2024-12-24	21.06	21.26	20.73	21.14	+1.39%	10,141	21,320,640
2024-12-23	22.09	22.09	20.82	20.85	-5.27%	17,076	36,371,650
2024-12-20	21.56	22.52	21.52	22.01	+2.23%	19,766	43,688,492
2024-12-19	21.3	21.61	21.09	21.53	+0.65%	11,656	24,869,444
2024-12-18	21.72	21.89	21.22	21.39	-1.38%	15,876	34,089,818
2024-12-17	23.16	23.16	21.65	21.69	-6.35%	28,263	62,579,910
2024-12-16	22.96	23.7	22.9	23.16	+1.22%	22,275	51,711,929
2024-12-13	23.41	23.49	22.8	22.88	-3.09%	23,411	54,220,900
2024-12-12	23.28	23.63	23.12	23.61	+1.46%	28,287	66,363,143
2024-12-11	23.16	23.5	23.11	23.27	-0.34%	24,627	57,244,811
2024-12-10	24.3	24.31	23.28	23.35	-2.18%	42,185	99,847,104
2024-12-09	23.23	24.65	22.9	23.87	+2.8%	55,958	132,414,273
2024-12-06	23.02	23.5	22.52	23.22	+0.78%	34,870	80,371,140
2024-12-05	22.66	23.18	22.51	23.04	+0.57%	29,438	67,699,951
2024-12-04	23.84	23.84	22.71	22.91	-5.25%	54,135	125,968,719
2024-12-03	24.6	25.08	24	24.18	-4.39%	73,176	178,468,355
2024-12-02	23.72	26.22	23.72	25.29	+0.8%	107,947	268,165,145
2024-11-29	24.58	26.71	24.12	25.09	+3.34%	133,276	342,530,602
2024-11-28	22.5	24.28	21.82	24.28	+8.3%	60,082	140,233,436
2024-11-27	22.47	22.47	21.1	22.42	-0.49%	38,390	83,504,174
2024-11-26	22.45	23.03	22.37	22.53	+0.94%	40,863	92,632,521
2024-11-25	22.05	22.4	21.8	22.32	+1.13%	29,034	64,298,235
2024-11-22	22.2	23.15	21.9	22.07	-0.9%	52,365	118,192,498
2024-11-21	22.22	22.35	21.85	22.27	+1.92%	33,536	74,307,780
2024-11-20	20.98	22.28	20.8	21.85	+4.65%	50,701	110,903,851
2024-11-19	20.52	20.88	20.4	20.88	+1.9%	11,098	22,910,879
2024-11-18	20.81	21.05	20.17	20.49	-1.25%	14,982	30,921,507
2024-11-15	21	21.47	20.67	20.75	-1.19%	14,079	29,732,690
2024-11-14	21.75	21.83	20.97	21	-2.87%	12,885	27,426,093
2024-11-13	21.45	21.89	21.29	21.62	+0.93%	15,899	34,301,206
2024-11-12	21.51	21.98	21.27	21.42	-0.42%	23,525	50,882,799
2024-11-11	21.24	21.58	21.06	21.51	+0.47%	18,984	40,439,690
2024-11-08	21.65	21.84	21.2	21.41	-0.56%	15,464	33,078,822
2024-11-07	20.86	21.67	20.79	21.53	+2.62%	16,659	35,628,169
2024-11-06	21.01	21.2	20.73	20.98	-0.1%	13,432	28,178,952
2024-11-05	20.58	21.1	20.37	21	+2.84%	17,235	35,759,745
2024-11-04	19.88	20.46	19.7	20.42	+2.56%	12,676	25,686,276
2024-11-01	20.53	20.62	19.79	19.91	-3.02%	17,102	34,408,656
2024-10-31	20.37	20.69	20.11	20.53	+0.93%	14,395	29,498,324
2024-10-30	20.17	20.68	19.99	20.34	+0.69%	14,514	29,533,935
2024-10-29	20.88	21.15	20.15	20.2	-3.58%	17,475	35,714,074
2024-10-28	20.64	21.1	20.46	20.95	+1.65%	14,924	31,104,095
2024-10-25	20.13	20.74	20.13	20.61	+2.13%	17,219	35,259,168
2024-10-24	20.25	20.36	20.02	20.18	+0.05%	10,145	20,505,155
2024-10-23	20.15	20.45	20.03	20.17	-0.15%	16,901	34,186,908
2024-10-22	19.86	20.2	19.66	20.2	+1.76%	18,363	36,632,170
2024-10-21	19.78	19.99	19.63	19.85	+1.02%	19,478	38,525,507
2024-10-18	19.43	19.9	19.19	19.65	+1.29%	19,083	37,359,029
2024-10-17	19.86	19.94	19.33	19.4	-1.37%	12,615	24,746,331
2024-10-16	19.7	20.08	19.42	19.67	-1.11%	13,344	26,350,319
2024-10-15	20.64	20.68	19.87	19.89	-3.73%	11,004	22,276,169
2024-10-14	19.9	21.38	19.52	20.66	+3.92%	24,041	49,158,698
2024-10-11	20.53	20.86	19.43	19.88	-4.01%	17,013	34,343,095
2024-10-10	20.94	21.22	20.48	20.71	+0.05%	13,659	28,572,443
2024-10-09	22.03	22.27	20.7	20.7	-9.53%	28,074	60,297,394
2024-10-08	23.63	23.67	21.66	22.88	+6.32%	44,129	99,479,578

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

щАЪчиЛцОзшВб 000419

2024年至今

хНЧф║мшБЪщЪЖ 300644

2023年全年

ц╛Дхдйф╝Яф╕Ъ 300689

2023年全年

ц╖▒хЬ│цЦ░цШЯ 603978

2023年全年

шИТхНОф╜УшВ▓ 605299

2023年全年

шБФч┐ФшВбф╗╜ 603272

2024年至今

хдйхЗЖчзСцКА 688003

2024年一季度

хоПш╛╛шВбф╗╜ 600331

近半年

чжПшГ╜ф╕ЬцЦ╣ 300173

2024年一季度

чЪЦхдйчД╢ц░Ф 603689

近半年

热门概念板块

хдНцШЯхМ╗шНп (600196)

2024年一季度

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

цнгц│░чФ╡хЩи (601877)

ф╣РцЩохМ╗чЦЧ (300003)

щАЪхиБшВбф╗╜ (600438)

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