цЕХцАЭшВбф╗╜(001323)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

33.18

+0.24% +0.08

33.1

开盘价

33.3

最高价

32.8

最低价

7,127

成交量

数据更新至: 2025-03-25

技术指标

33.56

MA5 (5日均线)

33.88

MA10 (10日均线)

34.46

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	33.1	33.3	32.8	33.18	+0.24%	7,127	23,528,142
2025-03-24	33.45	33.76	32.9	33.1	-0.96%	19,934	66,315,127
2025-03-21	33.5	34.58	33.39	33.42	-0.86%	12,967	43,932,828
2025-03-20	34.13	34.46	33.6	33.71	-2.03%	7,727	26,144,961
2025-03-19	34.62	34.84	33.9	34.41	-0.89%	7,724	26,427,810
2025-03-18	34.86	35.12	34.46	34.72	-0.8%	10,200	35,537,072
2025-03-17	34.4	35.56	34.14	35	+2.22%	17,779	61,796,140
2025-03-14	33.37	34.5	33.11	34.24	+2.51%	19,499	66,471,938
2025-03-13	33.32	33.82	32.89	33.4	-0.74%	19,470	65,052,130
2025-03-12	33.4	33.92	32.68	33.65	+0.96%	24,203	80,687,385
2025-03-11	34.38	34.43	33.04	33.33	-3.84%	16,903	56,609,820
2025-03-10	34.73	35.3	34.43	34.66	-0.17%	14,853	51,568,931
2025-03-07	34.91	35.05	34.19	34.72	-0.94%	15,437	53,377,467
2025-03-06	34.87	35.4	34.75	35.05	+0.75%	12,780	44,799,584
2025-03-05	35.46	35.68	34.67	34.79	-2.14%	12,219	42,764,477
2025-03-04	35.57	36.2	35.2	35.55	+0.17%	13,717	48,760,331
2025-03-03	36.35	36.76	35.4	35.49	-2.37%	14,197	51,071,095
2025-02-28	35.99	37.42	35.56	36.35	+1.34%	22,156	80,994,260
2025-02-27	34.5	36.2	34.5	35.87	+3.61%	24,778	88,070,470
2025-02-26	34.53	35.12	34.25	34.62	+0.2%	7,914	27,343,699
2025-02-25	34.08	34.94	34.02	34.55	+0.64%	8,729	30,247,516
2025-02-24	34.98	35.39	34.3	34.33	-2.89%	13,369	46,351,896
2025-02-21	35.62	35.79	34.33	35.35	-0.73%	16,677	58,260,332
2025-02-20	34.77	36.82	34.25	35.61	+2.47%	19,522	69,317,464
2025-02-19	34.82	34.99	34.36	34.75	-0.49%	6,837	23,716,498
2025-02-18	35.28	35.41	34.52	34.92	-1.52%	6,760	23,624,055
2025-02-17	35.21	35.69	34.23	35.46	+0.71%	15,525	54,519,160
2025-02-14	35.13	35.39	34.92	35.21	0%	6,028	21,202,510
2025-02-13	35.69	36.2	35.1	35.21	-1.59%	10,607	37,757,533
2025-02-12	35.23	35.78	31.98	35.78	+1.02%	16,524	58,045,627
2025-02-11	34.54	35.6	34.4	35.42	+2.55%	16,185	56,484,392
2025-02-10	34.6	34.75	34.38	34.54	+0.06%	10,354	35,745,587
2025-02-07	34.74	35.46	34.34	34.52	-1.09%	19,393	67,406,190
2025-02-06	35.24	35.24	34.06	34.9	-0.34%	15,977	55,134,384
2025-02-05	37.17	37.49	34.94	35.02	-5.53%	12,173	43,388,664
2025-01-27	36.9	37.95	36.62	37.07	+1.01%	12,328	46,011,696
2025-01-24	36.15	36.84	36.15	36.7	+1.1%	11,529	42,243,728
2025-01-23	36.57	36.96	36.03	36.3	-0.33%	11,129	40,497,953
2025-01-22	36.77	37.29	35.56	36.42	-0.98%	11,387	41,408,748
2025-01-21	36.66	37.99	36.35	36.78	+0.25%	16,130	60,161,450
2025-01-20	36.27	37.2	36.13	36.69	+1.19%	14,353	52,718,643
2025-01-17	35.83	36.82	35.03	36.26	+1.2%	12,026	43,318,195
2025-01-16	35.84	36.7	35.7	35.83	+0.25%	9,343	33,725,554
2025-01-15	36.07	36.45	35.66	35.74	-1.76%	9,538	34,321,801
2025-01-14	36.68	37.17	36.01	36.38	-1.03%	17,027	61,872,100
2025-01-13	35.98	37.2	35.61	36.76	+1.66%	13,815	50,501,276
2025-01-10	37.77	38.08	36.16	36.16	-4.69%	16,183	59,606,386
2025-01-09	37.5	38.27	36.92	37.94	+0.26%	13,221	49,783,408
2025-01-08	38.33	38.99	37.16	37.84	-1.48%	17,493	66,420,141
2025-01-07	37.56	39.96	37.1	38.41	+1.88%	26,118	101,058,891
2025-01-06	38.16	38.5	36.92	37.7	-2.03%	21,786	81,760,899
2025-01-03	38.21	39.24	37.57	38.48	+0.05%	20,576	78,833,282
2025-01-02	37.64	39.49	37.64	38.46	+1.72%	20,563	79,530,790
2024-12-31	37.74	38.46	37.5	37.81	+0.08%	12,384	47,156,179
2024-12-30	36.88	38.4	36.17	37.78	+1.31%	15,236	57,544,418
2024-12-27	37.17	37.6	36.91	37.29	-0.08%	7,808	29,098,007
2024-12-26	36.51	38.19	36.27	37.32	+1.8%	13,568	50,530,501
2024-12-25	36.64	36.99	35.91	36.66	+0.11%	8,696	31,572,539
2024-12-24	36.65	37.45	36.5	36.62	-0.38%	11,473	42,216,258
2024-12-23	36.41	37.14	36.19	36.76	+0.85%	13,204	48,391,579
2024-12-20	37.5	37.7	36.12	36.45	-0.9%	12,997	47,661,972
2024-12-19	37.05	37.33	36.25	36.78	-1.21%	10,120	37,095,379
2024-12-18	38.04	39.18	37.1	37.23	-1.4%	12,117	45,742,133
2024-12-17	37.66	38.75	37	37.76	+0.83%	13,734	52,258,798
2024-12-16	37.8	37.99	36.8	37.45	-0.53%	11,103	41,483,849
2024-12-13	39.05	39.2	37.4	37.65	-3.56%	13,132	50,209,338
2024-12-12	38.63	40.02	37.98	39.04	+1.61%	20,203	79,070,938
2024-12-11	37.42	38.88	37.34	38.42	+2.7%	13,182	50,321,515
2024-12-10	39.08	39.7	37.27	37.41	-1.08%	28,851	110,683,539
2024-12-09	39.01	39.6	37.6	37.82	-2.95%	13,327	51,323,984
2024-12-06	39.17	39.9	38.62	38.97	-0.56%	15,369	60,197,612
2024-12-05	38.98	40.02	38.78	39.19	0%	13,316	52,572,070
2024-12-04	38.47	39.3	38.3	39.19	+1.01%	10,429	40,610,084
2024-12-03	39.19	39.29	37.9	38.8	-0.82%	18,562	71,156,638
2024-12-02	40.02	40.41	38.51	39.12	-2.25%	20,844	81,560,243
2024-11-29	41.5	42.13	39.69	40.02	-3.57%	23,469	95,292,045
2024-11-28	39.69	41.71	39.11	41.5	+4.56%	19,279	78,078,858
2024-11-27	38.01	39.72	37.54	39.69	+4.34%	14,638	56,817,450
2024-11-26	37.98	38.88	37.78	38.04	-0.29%	12,227	46,888,383
2024-11-25	37.44	39.14	36.9	38.15	+1.87%	16,657	63,573,575
2024-11-22	36.98	38.98	36.6	37.45	+1.3%	23,825	91,041,982
2024-11-21	35.5	37.27	35.2	36.97	+3.64%	17,081	62,324,314
2024-11-20	35.7	35.82	35.03	35.67	-0.47%	8,029	28,489,704
2024-11-19	35.3	36.02	35.24	35.84	+1.53%	11,468	40,839,946
2024-11-18	34.59	35.96	34.41	35.3	+1.41%	20,916	74,174,479
2024-11-15	35.48	35.88	34.2	34.81	-1.89%	17,781	61,966,419
2024-11-14	36.8	37.17	35.38	35.48	-3.59%	18,374	66,176,926
2024-11-13	37	37.78	36.3	36.8	+0.03%	11,004	40,916,910
2024-11-12	37.23	37.66	36.49	36.79	-0.84%	9,889	36,679,028
2024-11-11	37.26	37.4	36.3	37.1	-0.93%	15,094	55,722,580
2024-11-08	38.79	39.06	36.7	37.45	-3.25%	23,860	89,593,372
2024-11-07	38	39.8	37.6	38.71	-0.87%	25,849	100,393,837
2024-11-06	36.74	39.27	35.92	39.05	+4.13%	44,936	169,696,241
2024-11-05	37.62	37.87	35.24	37.5	+0.03%	52,782	191,148,801
2024-11-04	37.9	38.06	36.67	37.49	-0.37%	16,470	61,542,589
2024-11-01	37.04	38.05	36.6	37.63	+0.91%	21,790	81,744,522
2024-10-31	36.42	37.8	34.35	37.29	+2.73%	50,032	182,430,469
2024-10-30	37.57	38.75	36.19	36.3	-4.77%	29,761	109,883,799
2024-10-29	38.48	38.9	37.5	38.12	+0.58%	26,537	101,732,736
2024-10-28	36.93	39.73	36.55	37.9	+2.43%	44,855	173,487,148
2024-10-25	35.67	37.5	35.5	37	+3.09%	53,638	195,770,373
2024-10-24	35.98	36	35.04	35.89	+0.11%	26,159	93,211,416
2024-10-23	33.66	36.86	33.41	35.85	+6.54%	74,869	267,394,583
2024-10-22	32	34.06	31.67	33.65	+4.99%	41,686	139,436,995
2024-10-21	32.05	32.46	31.28	32.05	+0.19%	24,454	77,988,497
2024-10-18	31	32.48	31	31.99	+2.7%	23,568	74,776,852
2024-10-17	31.55	31.61	31	31.15	-0.95%	18,446	57,765,880
2024-10-16	30.5	32.18	30.48	31.45	+2.41%	33,124	104,600,551
2024-10-15	31.16	31.7	30.7	30.71	-2.26%	19,793	61,450,952
2024-10-14	30.39	32	30.11	31.42	+3.39%	30,032	93,299,108
2024-10-11	30.98	31.3	30.21	30.39	-1.71%	19,067	58,571,057
2024-10-10	30.97	32	30.63	30.92	+0.85%	22,833	71,662,319
2024-10-09	32.85	32.85	30.63	30.66	-7.59%	32,612	103,177,938
2024-10-08	35.82	36	31.73	33.18	+1.07%	38,555	129,394,977

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

щвАф╕нчзСцКА 688352

2022-2023两年

ф╕Ьх╛охНКхп╝ 688261

2023年全年

хЫ╜ц░СцКАцЬп 300077

2024年一季度

ф╕нщТвхЫ╜щЩЕ 000928

近三个月

щ╛Щц║РцКАцЬп 300105

2024年至今

чзСщЪЖшВбф╗╜ 300405

近三个月

ч╗зх│░шВбф╗╜ 603997

2023年全年

ц▒ЯчЫРщЫЖхЫв 601065

近三个月

хе╜х╜Ухо╢ 600467

2022-2023两年

цмзф║ЪщЫЖхЫв 600697

近期数据

热门概念板块

ф╕нхЫ╜щЗНх╖е (601989)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хглхЕ░х╛о (600460)

цБТчСЮхМ╗шНп (600276)

щЧ╗ц│░чзСцКА (600745)

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年

цнгц│░чФ╡хЩи (601877)

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