ц╡Щц▒ЯцнгчЙ╣(001238)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

32.05

-0.53% -0.17

32.5

开盘价

32.5

最高价

31.65

最低价

3,861

成交量

数据更新至: 2025-03-25

技术指标

32.45

MA5 (5日均线)

32.48

MA10 (10日均线)

32.59

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	32.5	32.5	31.65	32.05	-0.53%	3,861	12,353,146
2025-03-24	32.59	32.95	31.7	32.22	-0.83%	5,584	17,999,250
2025-03-21	33.02	33.02	32.32	32.49	-1.22%	3,486	11,337,304
2025-03-20	32.62	33.25	32.36	32.89	+0.86%	5,465	17,940,626
2025-03-19	33.19	33.19	32.43	32.61	-0.94%	3,491	11,388,053
2025-03-18	32.58	32.96	32.2	32.92	+1.45%	4,151	13,547,968
2025-03-17	32.98	32.98	31.91	32.45	+0.28%	2,994	9,699,937
2025-03-14	32.51	32.86	32.21	32.36	-0.58%	3,749	12,165,082
2025-03-13	32.25	32.88	31.9	32.55	+0.81%	5,493	17,773,353
2025-03-12	32.54	32.67	32.05	32.29	-0.77%	4,706	15,236,660
2025-03-11	33.53	33.53	32.12	32.54	-0.55%	4,727	15,383,794
2025-03-10	32.69	32.98	32.51	32.72	-0.06%	4,306	14,086,908
2025-03-07	33	33.6	32.5	32.74	-1.3%	5,928	19,548,622
2025-03-06	32.89	33.66	32.36	33.17	+0.67%	8,951	29,508,328
2025-03-05	32.98	33.19	32.5	32.95	+0.21%	4,849	15,960,707
2025-03-04	32.35	32.97	32.08	32.88	+1.95%	3,392	11,090,223
2025-03-03	33	33	32	32.25	-1.32%	4,084	13,266,000
2025-02-28	32.83	33.2	32.52	32.68	-0.46%	5,072	16,678,872
2025-02-27	32.21	32.83	31.91	32.83	+1.92%	5,797	18,736,542
2025-02-26	33.21	33.55	31.88	32.21	-2.98%	12,119	39,355,607
2025-02-25	33.26	33.85	32.87	33.2	-0.15%	6,365	21,237,783
2025-02-24	32.5	33.59	32.5	33.25	+1.99%	6,878	22,773,693
2025-02-21	32.63	32.89	32.21	32.6	-0.09%	5,256	17,097,039
2025-02-20	31.6	32.79	31.44	32.63	+3.26%	7,417	23,966,395
2025-02-19	31.2	31.82	31.05	31.6	+1.28%	3,994	12,570,324
2025-02-18	32.13	32.53	31.08	31.2	-1.76%	8,264	26,068,351
2025-02-17	30.5	31.76	30.3	31.76	+3.55%	10,168	31,810,550
2025-02-14	30.97	30.97	30.02	30.67	+0.29%	5,693	17,348,336
2025-02-13	30.92	30.92	30.3	30.58	-0.13%	3,866	11,830,783
2025-02-12	30.9	30.9	30.21	30.62	-0.16%	4,693	14,298,990
2025-02-11	31.03	31.28	30.62	30.67	-1.03%	4,596	14,207,284
2025-02-10	31.22	31.47	30.6	30.99	-0.74%	7,429	22,979,841
2025-02-07	30.02	33.33	30.01	31.22	+2.9%	12,269	38,102,006
2025-02-06	30.5	30.79	30.08	30.34	+0.1%	6,741	20,452,997
2025-02-05	29.99	30.48	29.51	30.31	+1.07%	7,405	22,345,379
2025-01-27	29.74	30.88	29.52	29.99	+0.84%	8,043	24,276,004
2025-01-24	29.75	30.33	29.45	29.74	-0.17%	10,044	29,948,315
2025-01-23	30.92	31.1	29.41	29.79	-2.04%	13,669	41,221,653
2025-01-22	31	31.15	30.03	30.41	-1.9%	21,750	66,705,256
2025-01-21	29.05	31.2	29	31	+7.23%	25,777	78,188,740
2025-01-20	28.76	29.03	28.21	28.91	+2.12%	12,278	35,194,170
2025-01-17	28.02	28.79	27.66	28.31	+1%	13,864	39,166,568
2025-01-16	27.35	28.45	27.27	28.03	+2.3%	14,753	41,152,177
2025-01-15	26.8	27.89	26.8	27.4	+1.18%	7,354	20,136,708
2025-01-14	26.63	27.09	26.42	27.08	+1.77%	4,440	11,919,154
2025-01-13	26.26	26.95	25.97	26.61	-0.67%	2,963	7,885,244
2025-01-10	27.02	27.59	26.56	26.79	-1.47%	6,121	16,556,628
2025-01-09	27.46	27.95	27.03	27.19	-1.77%	7,079	19,363,817
2025-01-08	27.05	27.88	26.96	27.68	+1.84%	12,220	33,627,075
2025-01-07	26.28	27.18	26.05	27.18	+2.8%	4,853	12,911,960
2025-01-06	26.18	26.88	25.89	26.44	-0.53%	4,434	11,710,002
2025-01-03	27.05	27.58	26.56	26.58	-1.7%	8,042	21,701,734
2025-01-02	27.03	27.65	26.9	27.04	+0.04%	6,627	18,071,728
2024-12-31	27.4	27.78	26.94	27.03	-1.64%	5,894	16,077,017
2024-12-30	26.45	27.76	26	27.48	+4.49%	13,529	36,659,911
2024-12-27	26.54	26.54	26.12	26.3	0%	3,482	9,145,314
2024-12-26	25.74	26.69	25.74	26.3	-0.9%	4,684	12,393,939
2024-12-25	26.82	26.82	26.25	26.54	-0.49%	5,332	14,107,750
2024-12-24	27.15	27.15	26.19	26.67	-0.56%	5,778	15,311,459
2024-12-23	27.5	27.6	26.7	26.82	-2.12%	7,393	19,934,867
2024-12-20	27.38	27.75	27.06	27.4	+0.85%	6,322	17,358,727
2024-12-19	27.12	27.6	26.84	27.17	-0.73%	4,890	13,316,645
2024-12-18	26.84	27.62	26.62	27.37	+2.01%	4,774	12,919,293
2024-12-17	27.39	27.46	26.7	26.83	-2.04%	6,279	17,002,402
2024-12-16	27.3	27.74	27.13	27.39	-0.15%	4,118	11,274,975
2024-12-13	28.55	28.55	27.31	27.43	-0.51%	8,251	22,738,131
2024-12-12	27.71	27.87	27.31	27.57	+1.29%	7,551	20,800,612
2024-12-11	27.51	27.69	27.18	27.22	-1.38%	6,971	19,096,663
2024-12-10	27.76	28.59	26.81	27.6	+0.73%	20,454	56,298,514
2024-12-09	27.24	27.48	27.03	27.4	+0.4%	4,106	11,205,350
2024-12-06	27.38	27.49	27.2	27.29	-0.33%	4,644	12,682,846
2024-12-05	27.21	27.52	27	27.38	-0.47%	5,419	14,785,044
2024-12-04	28.01	28.03	27.27	27.51	-1.68%	6,654	18,426,609
2024-12-03	28.15	28.65	27.9	27.98	-0.6%	9,156	25,855,581
2024-12-02	26.78	28.55	26.6	28.15	+5.12%	14,439	39,867,989
2024-11-29	26.24	26.78	26.12	26.78	+2.06%	6,206	16,471,755
2024-11-28	26.47	26.77	26.21	26.24	-0.87%	5,043	13,352,135
2024-11-27	26.38	26.56	25.66	26.47	+1.34%	7,669	20,064,976
2024-11-26	26.21	26.76	25.96	26.12	-0.34%	6,427	16,927,250
2024-11-25	25.66	26.23	25.6	26.21	+2.14%	4,854	12,593,856
2024-11-22	26.56	26.63	25.58	25.66	-3.35%	8,674	22,562,796
2024-11-21	26.63	26.69	26.25	26.55	+0.19%	4,279	11,336,129
2024-11-20	26.38	26.57	26.2	26.5	+0.19%	5,410	14,279,918
2024-11-19	26.08	26.5	25.88	26.45	+2.08%	5,286	13,829,088
2024-11-18	26.49	26.82	25.75	25.91	-2.04%	7,037	18,400,592
2024-11-15	26.84	27.14	26.25	26.45	-1.42%	6,806	18,156,831
2024-11-14	27.28	27.35	26.75	26.83	-1.61%	6,780	18,308,489
2024-11-13	27.03	27.47	26.79	27.27	+0.89%	9,005	24,437,997
2024-11-12	26.96	27.57	26.79	27.03	+0.26%	9,876	26,836,854
2024-11-11	26.88	27.32	26.66	26.96	+0.79%	7,414	19,909,999
2024-11-08	27.35	27.38	26.7	26.75	-0.82%	8,419	22,650,518
2024-11-07	26.95	27.56	26.57	26.97	-0.44%	13,707	37,137,068
2024-11-06	27.61	27.82	26.95	27.09	-1.67%	7,455	20,392,957
2024-11-05	27.15	27.65	27.05	27.55	+0.69%	8,360	22,896,956
2024-11-04	26.53	27.89	26.4	27.36	+2.47%	8,505	23,249,834
2024-11-01	26.51	27.28	26.49	26.7	-0.37%	9,905	26,615,021
2024-10-31	27.08	27.38	26.62	26.8	-1.83%	10,507	28,275,164
2024-10-30	28.05	28.05	26.51	27.3	-0.91%	8,581	23,307,858
2024-10-29	27.5	28	27.31	27.55	-0.07%	10,502	29,062,105
2024-10-28	27.17	27.58	27	27.57	+1.47%	10,636	29,109,143
2024-10-25	27.71	27.98	27	27.17	-1.98%	13,097	35,847,545
2024-10-24	28.18	28.19	27.15	27.72	+0.07%	13,477	37,208,075
2024-10-23	28.28	28.85	27.48	27.7	-2.05%	17,203	48,199,549
2024-10-22	27.36	28.57	27.36	28.28	+3.4%	15,968	44,857,765
2024-10-21	26.84	27.63	26.51	27.35	+1.98%	13,150	35,665,623
2024-10-18	26.37	27	26.14	26.82	+1.71%	12,957	34,483,034
2024-10-17	25.99	26.88	25.99	26.37	+1.46%	12,735	33,734,575
2024-10-16	25.42	26.35	25.3	25.99	+0.46%	7,993	20,794,188
2024-10-15	26.01	26.49	25.67	25.87	-0.58%	9,677	25,241,863
2024-10-14	25.38	26.09	25.32	26.02	+2.44%	12,473	32,208,326
2024-10-11	25.44	25.98	25.07	25.4	-0.2%	9,111	23,134,031
2024-10-10	24.64	26.1	24.64	25.45	+3.5%	13,423	34,353,070
2024-10-09	26.08	26.41	24.3	24.59	-6.61%	15,843	40,210,240
2024-10-08	27.31	27.31	25.02	26.33	+6.04%	23,674	61,916,008

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╕ЗчЫЫшВбф╗╜ 603010

2024年一季度

хЕИхп╝цЩ║шГ╜ 300450

近半年

хНОх│░щУЭф╕Ъ 601702

近半年

хИйх╛╖цЫ╝ 300289

近半年

цЬмщТвцЭ┐цЭР 000761

近三个月

ц╡╖ц│░хПСх▒Х 600082

近期数据

щгЮшНгш╛╛ 300602

2023年全年

ф╕ЗщЫЖчзСцКА 300552

2024年至今

ц▒ЯшЛПщУ╢шбМ 600919

2022-2023两年

хИЫф╕ЪцЕзх║╖ 300451

2024年至今

热门概念板块

щАЪхиБшВбф╗╜ (600438)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

хглхЕ░х╛о (600460)

цЩ║щгЮчФЯчЙй (300122)

ф╣РцЩохМ╗чЦЧ (300003)

ф╕ншИкц▓ИщгЮ (600760)

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

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