щШ│хЕЙф╣│ф╕Ъ(001318)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

15.04

-1.05% -0.16

14.88

开盘价

15.79

最高价

13.68

最低价

338,332

成交量

数据更新至: 2025-03-25

技术指标

15.84

MA5 (5日均线)

14.35

MA10 (10日均线)

12.98

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	14.88	15.79	13.68	15.04	-1.05%	338,332	491,153,388
2025-03-24	14.7	16.54	14.23	15.2	-3.86%	417,149	624,732,001
2025-03-21	16.51	17.54	15.51	15.81	-4.24%	502,326	838,597,277
2025-03-20	18	18.32	15.8	16.51	-0.84%	505,016	887,372,449
2025-03-19	16.65	16.65	16.1	16.65	+9.97%	183,290	304,778,794
2025-03-18	14.17	15.14	13.97	15.14	+10.03%	170,775	250,859,635
2025-03-17	13.09	13.76	13.09	13.76	+9.99%	219,611	299,675,712
2025-03-14	11.75	12.51	11.63	12.51	+10.03%	194,562	238,147,794
2025-03-13	11.4	11.52	11.25	11.37	-0.87%	28,172	31,997,445
2025-03-12	11.5	11.56	11.41	11.47	-0.17%	24,299	27,852,240
2025-03-11	11.33	11.5	11.31	11.49	+0.52%	22,446	25,611,941
2025-03-10	11.41	11.45	11.34	11.43	0%	22,324	25,429,607
2025-03-07	11.5	11.55	11.37	11.43	-0.7%	36,104	41,304,038
2025-03-06	11.42	11.54	11.33	11.51	+0.96%	35,542	40,681,061
2025-03-05	11.65	11.68	11.3	11.4	-1.98%	38,467	43,906,644
2025-03-04	11.57	11.65	11.46	11.63	0%	31,333	36,173,663
2025-03-03	11.89	11.99	11.52	11.63	-2.19%	61,370	71,963,515
2025-02-28	12.1	12.23	11.81	11.89	-1.74%	108,199	129,654,673
2025-02-27	11.75	12.11	11.7	12.1	+4.31%	130,217	155,169,459
2025-02-26	11.66	11.72	11.44	11.6	-0.34%	62,674	72,285,283
2025-02-25	11.37	11.82	11.36	11.64	+1.66%	73,787	85,407,572
2025-02-24	11.93	11.97	11.45	11.45	-4.02%	102,919	119,616,693
2025-02-21	11.71	12.64	11.71	11.93	+2.05%	179,738	218,600,362
2025-02-20	11.51	11.81	11.43	11.69	+1.56%	56,952	66,438,741
2025-02-19	10.99	11.51	10.95	11.51	+4.64%	56,010	63,361,916
2025-02-18	11.27	11.27	10.95	11	-2.4%	24,523	27,185,826
2025-02-17	11.13	11.28	11.07	11.27	+1.26%	21,176	23,699,280
2025-02-14	11.21	11.26	11.09	11.13	-0.54%	20,460	22,814,931
2025-02-13	11.26	11.33	11.15	11.19	-0.62%	22,928	25,755,009
2025-02-12	11.28	11.4	11.16	11.26	-0.79%	23,632	26,614,504
2025-02-11	11.45	11.49	11.22	11.35	-0.44%	30,872	34,939,064
2025-02-10	11.11	11.55	11.1	11.4	+2.61%	36,187	40,857,953
2025-02-07	11	11.22	10.95	11.11	+1.18%	30,813	34,216,690
2025-02-06	10.91	10.99	10.81	10.98	+0.55%	18,428	20,148,396
2025-02-05	11.01	11.01	10.8	10.92	0%	17,722	19,291,903
2025-01-27	10.91	11.23	10.91	10.92	+0.09%	24,953	27,669,780
2025-01-24	11.01	11.01	10.77	10.91	-0.37%	22,573	24,585,442
2025-01-23	11.06	11.14	10.95	10.95	+0.37%	22,863	25,268,217
2025-01-22	11.08	11.09	10.86	10.91	-1.89%	19,929	21,858,619
2025-01-21	11.18	11.27	11.03	11.12	-0.54%	22,467	24,995,563
2025-01-20	11.16	11.24	11.03	11.18	+0.54%	20,036	22,375,351
2025-01-17	11.08	11.15	10.93	11.12	+0.18%	15,030	16,639,651
2025-01-16	11.05	11.23	10.98	11.1	+0.45%	24,560	27,296,755
2025-01-15	11	11.23	10.98	11.05	+0.55%	33,631	37,263,604
2025-01-14	10.6	11	10.59	10.99	+4.07%	28,430	30,828,561
2025-01-13	10.32	10.56	10.11	10.56	+0.96%	22,516	23,306,573
2025-01-10	10.86	10.86	10.45	10.46	-3.77%	19,878	21,170,414
2025-01-09	10.77	10.95	10.71	10.87	+0.56%	21,494	23,374,904
2025-01-08	10.7	10.88	10.51	10.81	+0.56%	22,285	23,879,679
2025-01-07	10.59	10.78	10.52	10.75	+1.03%	20,708	22,090,173
2025-01-06	10.8	10.84	10.36	10.64	-1.85%	27,698	29,416,070
2025-01-03	11.43	11.59	10.82	10.84	-5.57%	44,582	49,459,102
2025-01-02	11.37	11.83	11.36	11.48	+0.97%	42,966	49,943,772
2024-12-31	11.51	11.67	11.33	11.37	-0.96%	28,954	33,310,445
2024-12-30	11.61	11.68	11.4	11.48	-2.21%	26,790	30,744,830
2024-12-27	11.58	11.85	11.55	11.74	+1.12%	28,042	32,913,994
2024-12-26	11.52	11.74	11.52	11.61	+0.52%	26,587	30,943,558
2024-12-25	11.79	11.85	11.35	11.55	-2.61%	39,553	45,598,818
2024-12-24	11.77	11.9	11.58	11.86	+1.8%	37,941	44,583,384
2024-12-23	12.31	12.41	11.64	11.65	-5.52%	54,773	65,292,326
2024-12-20	12.27	12.5	12.2	12.33	+1.9%	56,597	70,079,613
2024-12-19	12.23	12.33	11.93	12.1	-1.39%	54,929	66,320,591
2024-12-18	12.55	12.59	12.23	12.27	-1.6%	61,491	75,957,929
2024-12-17	13.21	13.21	12.46	12.47	-5.74%	90,348	114,236,717
2024-12-16	13.37	13.59	13.1	13.23	-1.27%	118,586	157,800,034
2024-12-13	13.73	13.98	13.4	13.4	-6.36%	200,866	273,029,720
2024-12-12	13.3	14.91	13.21	14.31	+5.61%	298,246	422,182,745
2024-12-11	13.64	14.3	13.32	13.55	+0.74%	284,569	392,404,858
2024-12-10	12.61	13.45	12.5	13.45	+9.98%	97,261	128,356,860
2024-12-09	12.12	12.52	12.08	12.23	+0.41%	53,108	65,339,148
2024-12-06	12.15	12.35	12.03	12.18	+0.08%	29,725	36,182,697
2024-12-05	12.05	12.46	11.97	12.17	+1%	30,285	36,807,721
2024-12-04	12.06	12.34	11.99	12.05	-0.58%	34,758	42,251,037
2024-12-03	12.16	12.35	12.03	12.12	-0.74%	37,477	45,524,931
2024-12-02	12.11	12.38	12.11	12.21	+0.16%	54,335	66,436,969
2024-11-29	11.94	12.25	11.86	12.19	+2.78%	66,888	81,013,928
2024-11-28	11.75	11.95	11.63	11.86	+1.37%	50,097	59,377,724
2024-11-27	11.55	11.8	11.29	11.7	+1.3%	40,468	46,765,945
2024-11-26	11.4	11.69	11.4	11.55	+1.23%	29,663	34,285,094
2024-11-25	11.14	11.41	11.1	11.41	+2.61%	21,953	24,795,662
2024-11-22	11.58	11.61	11.1	11.12	-3.72%	22,383	25,431,011
2024-11-21	11.47	11.6	11.36	11.55	+1.32%	26,421	30,351,395
2024-11-20	11.22	11.4	11.13	11.4	+1.51%	17,856	20,208,402
2024-11-19	11.1	11.23	11	11.23	+1.91%	17,979	19,975,355
2024-11-18	11.27	11.35	10.97	11.02	-2.22%	24,823	27,627,648
2024-11-15	11.4	11.54	11.25	11.27	-1.14%	21,113	24,094,368
2024-11-14	11.72	11.74	11.39	11.4	-2.65%	27,877	32,185,890
2024-11-13	11.7	11.78	11.48	11.71	-0.09%	28,608	33,267,153
2024-11-12	11.77	11.88	11.63	11.72	+0.34%	47,667	56,177,405
2024-11-11	11.61	11.72	11.55	11.68	-0.17%	33,688	39,185,074
2024-11-08	11.85	11.93	11.57	11.7	-0.68%	61,269	71,558,057
2024-11-07	11.27	11.79	11.23	11.78	+3.97%	79,538	92,584,807
2024-11-06	11.35	11.39	11.23	11.33	-0.09%	35,971	40,713,219
2024-11-05	11.24	11.35	11.24	11.34	+0.27%	39,420	44,578,038
2024-11-04	11.13	11.31	11.01	11.31	+2.17%	31,623	35,348,122
2024-11-01	11.15	11.48	10.89	11.07	-0.45%	46,726	51,947,685
2024-10-31	11.22	11.29	11.08	11.12	-0.89%	29,354	32,708,772
2024-10-30	11.34	11.6	11.11	11.22	-0.71%	30,556	34,525,117
2024-10-29	11.74	11.75	11.3	11.3	-1.57%	43,507	50,031,044
2024-10-28	11.24	11.62	11.24	11.48	+2.32%	43,533	49,670,096
2024-10-25	11.15	11.25	11.13	11.22	+0.81%	22,631	25,358,242
2024-10-24	11.21	11.21	11.05	11.13	-0.27%	15,087	16,777,999
2024-10-23	11.33	11.36	11.11	11.16	-0.36%	24,672	27,629,193
2024-10-22	11.02	11.24	10.98	11.2	+1.82%	29,887	33,323,056
2024-10-21	11.02	11.05	10.91	11	-0.09%	29,714	32,631,836
2024-10-18	10.89	11.12	10.86	11.01	+1.1%	37,396	41,038,633
2024-10-17	11.06	11.14	10.88	10.89	-0.18%	17,455	19,252,885
2024-10-16	10.91	11.03	10.82	10.91	-0.09%	19,375	21,204,238
2024-10-15	11.08	11.2	10.92	10.92	-2.06%	23,064	25,546,737
2024-10-14	10.99	11.16	10.8	11.15	+1.46%	36,641	40,339,928
2024-10-11	11.09	11.48	10.81	10.99	-0.36%	52,336	58,273,419
2024-10-10	10.95	11.23	10.93	11.03	+1.85%	39,201	43,531,289
2024-10-09	11.71	11.71	10.83	10.83	-9.45%	65,093	73,307,607
2024-10-08	12.72	12.8	11.41	11.96	+2.57%	115,802	140,297,860

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

щгОхНОщлШчзС 000636

近半年

ц░╕хТМшВбф╗╜ 605020

2024年一季度

ф╜│ф║СчзСцКА 300242

2023年全年

хЬгц╣ШчФЯчЙй 688289

2024年至今

х╖НхНОцЦ░цЭР 603310

近半年

х║╖ц│░хМ╗хнж 300869

近期数据

щЧ╗ц│░чзСцКА 600745

近半年

цЧецЬИцШО 300906

2024年至今

чФ╡х╣┐ф╝ахкТ 000917

近期数据

хНПхИЫцХ░цНо 300857

近期数据

热门概念板块

STщ╣ПхНЪ (600804)

чРЖщВжф╗кхЩи (300206)

新能源汽车

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

ч┤лхЕЙшВбф╗╜ (000938)

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

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