хЕ┤цмгцЦ░цЭР(001358)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

23.12

+2.08% +0.47

22.47

开盘价

23.36

最高价

22.42

最低价

7,190

成交量

数据更新至: 2025-03-25

技术指标

23.04

MA5 (5日均线)

23.09

MA10 (10日均线)

23.05

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	22.47	23.36	22.42	23.12	+2.08%	7,190	16,353,959
2025-03-24	23.05	23.06	22.26	22.65	-1.44%	11,730	26,536,876
2025-03-21	23.21	23.43	22.9	22.98	-1.33%	7,205	16,601,586
2025-03-20	23.15	23.65	23.02	23.29	+0.6%	11,506	26,860,248
2025-03-19	23.34	23.39	23.02	23.15	-1.07%	6,958	16,133,470
2025-03-18	23.42	23.42	23.18	23.4	+0.04%	7,596	17,697,242
2025-03-17	23.34	23.54	23.2	23.39	+0.3%	10,491	24,520,233
2025-03-14	22.9	23.78	22.6	23.32	+2.73%	17,948	41,655,353
2025-03-13	22.82	23.02	22.44	22.7	-0.74%	9,687	21,944,652
2025-03-12	23.22	23.34	22.86	22.87	-1.34%	10,028	23,074,668
2025-03-11	23.26	23.4	23.01	23.18	-1.28%	9,364	21,699,667
2025-03-10	23.44	23.59	23.28	23.48	+0.95%	10,369	24,312,866
2025-03-07	23.2	23.5	23.06	23.26	+0.3%	10,534	24,509,813
2025-03-06	23.18	23.4	22.9	23.19	+0.65%	12,784	29,564,111
2025-03-05	23.1	23.28	22.81	23.04	-0.26%	7,764	17,839,593
2025-03-04	22.6	23.3	22.5	23.1	+1.63%	11,742	26,986,402
2025-03-03	22.45	22.99	22.45	22.73	+1.29%	12,653	28,801,494
2025-02-28	22.97	22.97	22.35	22.44	-1.84%	10,630	24,016,540
2025-02-27	22.88	22.91	22.51	22.86	-0.26%	9,276	21,093,237
2025-02-26	22.8	23.09	22.68	22.92	+1.28%	12,158	27,832,533
2025-02-25	22.32	22.89	22.32	22.63	+0.35%	8,351	18,911,204
2025-02-24	22.55	23.23	22.3	22.55	+0.13%	15,634	35,504,659
2025-02-21	22.22	22.96	22.11	22.52	+1.08%	16,951	38,228,718
2025-02-20	22	22.29	22	22.28	+0.77%	7,749	17,182,680
2025-02-19	21.7	22.16	21.62	22.11	+1.84%	7,981	17,568,644
2025-02-18	22.25	22.25	21.61	21.71	-2.03%	8,030	17,648,093
2025-02-17	22.14	22.3	21.81	22.16	+1.33%	8,785	19,404,758
2025-02-14	21.74	21.99	21.74	21.87	+0.6%	5,041	11,020,445
2025-02-13	22.14	22.28	21.73	21.74	-2.16%	7,817	17,171,095
2025-02-12	22.35	22.36	21.89	22.22	-0.22%	9,892	21,845,584
2025-02-11	22.19	22.34	22.02	22.27	-0.18%	6,135	13,605,036
2025-02-10	22.27	22.35	22	22.31	+0.63%	6,983	15,516,380
2025-02-07	21.99	22.26	21.9	22.17	+0.82%	8,923	19,719,068
2025-02-06	21.49	22	21.49	21.99	+2.23%	8,106	17,667,006
2025-02-05	21.49	21.7	21.44	21.51	+0.28%	5,058	10,910,489
2025-01-27	21.65	21.75	21.37	21.45	+0.37%	5,619	12,113,897
2025-01-24	21.35	21.53	21.16	21.37	+0.09%	5,268	11,223,243
2025-01-23	21.55	21.94	21.3	21.35	+0.61%	7,593	16,361,256
2025-01-22	21.85	21.85	21.13	21.22	-1.62%	6,366	13,563,443
2025-01-21	21.85	21.96	21.35	21.57	-0.78%	6,644	14,339,214
2025-01-20	21.82	22.12	21.6	21.74	-0.28%	7,061	15,387,610
2025-01-17	22.14	22.37	21.65	21.8	-1.22%	11,328	24,867,408
2025-01-16	21.76	22.18	21.5	22.07	+1.47%	9,275	20,261,806
2025-01-15	22	22.34	21.68	21.75	-1.49%	9,626	21,171,006
2025-01-14	21.1	22.14	21.1	22.08	+4.69%	10,737	23,320,895
2025-01-13	21.01	21.64	20.78	21.09	-0.94%	12,583	26,656,933
2025-01-10	22.87	23.29	21.26	21.29	-7.39%	25,801	57,974,688
2025-01-09	22.7	23.1	22.5	22.99	+0.31%	9,741	22,276,096
2025-01-08	22.74	23.15	22.2	22.92	+1.28%	14,456	32,871,271
2025-01-07	21.75	22.65	21.66	22.63	+3.81%	9,862	21,953,646
2025-01-06	20.98	21.8	20.15	21.8	+3.17%	9,675	20,525,290
2025-01-03	22.09	22.13	20.88	21.13	-4.39%	9,496	20,505,386
2025-01-02	22.24	22.59	21.8	22.1	-0.81%	7,587	16,857,517
2024-12-31	22.94	23.27	22.28	22.28	-2.88%	7,979	18,002,521
2024-12-30	22.65	23.5	22.63	22.94	-0.22%	9,427	21,751,308
2024-12-27	22.85	23.1	22.74	22.99	+0.61%	6,694	15,357,233
2024-12-26	22.26	23.3	22.26	22.85	+1.51%	12,093	27,729,965
2024-12-25	22.3	22.54	22.01	22.51	+0.09%	8,625	19,197,179
2024-12-24	22.25	22.76	22	22.49	+0.76%	8,846	19,773,006
2024-12-23	23.2	23.58	22.23	22.32	-4.45%	14,007	31,875,111
2024-12-20	22.97	23.87	22.92	23.36	+1.7%	14,714	34,498,322
2024-12-19	22.46	23.11	22.35	22.97	+0.88%	10,470	23,870,787
2024-12-18	23	23.05	22.4	22.77	-0.61%	12,831	29,214,963
2024-12-17	23.8	24.45	22.82	22.91	-4.14%	19,332	45,319,371
2024-12-16	23.98	24.56	23.65	23.9	-0.21%	18,972	45,732,306
2024-12-13	24.1	24.6	23.83	23.95	-0.91%	23,881	57,732,084
2024-12-12	24	24.19	23.81	24.17	+0.92%	22,008	52,910,813
2024-12-11	23.66	23.97	23.66	23.95	+0.71%	15,177	36,212,278
2024-12-10	24.34	24.45	23.72	23.78	-0.38%	23,866	57,174,590
2024-12-09	23.35	23.88	23.25	23.87	+2.8%	21,645	51,144,237
2024-12-06	23.3	23.37	22.9	23.22	-0.47%	12,020	27,846,556
2024-12-05	23.22	23.45	23.15	23.33	+0.47%	11,720	27,312,035
2024-12-04	23.79	23.79	23.1	23.22	-2.31%	14,563	34,081,040
2024-12-03	23.94	24.03	23.6	23.77	-0.71%	14,721	35,043,874
2024-12-02	23.69	24.05	23.63	23.94	+1.06%	21,788	52,015,550
2024-11-29	23.47	23.85	23.35	23.69	+0.94%	20,058	47,488,360
2024-11-28	23.43	23.76	23.15	23.47	+1.16%	15,438	36,163,680
2024-11-27	23.16	23.58	22.29	23.2	-0.39%	16,109	36,744,183
2024-11-26	23.42	23.72	23.06	23.29	-0.47%	17,443	40,791,578
2024-11-25	22.78	23.48	22.78	23.4	+2.95%	14,032	32,506,887
2024-11-22	23.79	24.09	22.72	22.73	-4.86%	17,930	41,943,174
2024-11-21	23.51	24.15	23.5	23.89	+0.8%	23,597	56,335,379
2024-11-20	23	24.19	22.72	23.7	+3.49%	30,561	72,415,317
2024-11-19	22.05	22.9	22.05	22.9	+3.85%	12,014	26,985,104
2024-11-18	22.88	22.91	21.88	22.05	-2.48%	16,243	36,169,590
2024-11-15	23.16	23.34	22.5	22.61	-2.04%	15,220	35,064,624
2024-11-14	23.99	24.19	23.06	23.08	-3.95%	19,080	44,826,065
2024-11-13	23.88	24.1	23.27	24.03	+0.46%	18,701	44,413,176
2024-11-12	24.28	24.48	23.69	23.92	-1.32%	28,388	68,466,770
2024-11-11	23.51	24.33	23.35	24.24	+2.41%	29,175	70,229,243
2024-11-08	23.34	23.69	23.21	23.67	+1.63%	28,207	66,184,997
2024-11-07	22.93	23.29	22.77	23.29	+1.44%	19,113	44,265,064
2024-11-06	23.26	23.4	22.85	22.96	-1.42%	22,901	52,935,165
2024-11-05	22.9	23.29	22.8	23.29	+1.35%	29,635	68,249,600
2024-11-04	22.55	23	22.32	22.98	+3.1%	19,636	44,881,986
2024-11-01	22	23.1	21.88	22.29	+0.81%	22,265	50,067,896
2024-10-31	22	22.27	21.91	22.11	+0.45%	11,247	24,820,092
2024-10-30	22.03	22.38	21.66	22.01	-1.08%	14,201	31,226,193
2024-10-29	23.14	23.17	22.18	22.25	-4.01%	22,353	50,382,539
2024-10-28	22.96	23.37	22.77	23.18	+1.13%	20,810	48,081,247
2024-10-25	23.01	23.04	22.77	22.92	+0.35%	16,181	37,049,342
2024-10-24	22.67	23.1	22.55	22.84	+0.48%	13,712	31,248,369
2024-10-23	22.51	22.88	22.51	22.73	+0.35%	16,552	37,622,597
2024-10-22	22.59	22.78	22.25	22.65	+0.53%	17,061	38,389,096
2024-10-21	22.03	23.02	21.9	22.53	+2.78%	24,868	55,670,003
2024-10-18	21.45	22.23	21.45	21.92	+2.05%	20,060	43,957,477
2024-10-17	21.98	22.14	21.38	21.48	-1.24%	15,317	33,305,100
2024-10-16	21.87	22.35	21.58	21.75	-1.49%	13,622	29,818,091
2024-10-15	22.64	22.74	22.02	22.08	-2.04%	15,291	34,272,819
2024-10-14	22.31	22.63	21.91	22.54	+1.53%	15,472	34,577,525
2024-10-11	23.53	23.6	21.9	22.2	-6.37%	25,774	58,170,208
2024-10-10	24.68	25.01	23.61	23.71	-3.85%	33,592	80,785,829
2024-10-09	23.8	25.95	22.73	24.66	+1.77%	61,088	147,853,121
2024-10-08	25.12	25.13	22.61	24.23	+5.76%	58,427	140,020,194

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

хдйщгОшпБхИ╕ 601162

2023年全年

ф║СхНЧчЩ╜шНп 000538

2024年至今

ше┐хКЫчзСцКА 688616

2023年全年

щвЖц╣ГчзСцКА 300530

近三个月

ц│░ца╝хМ╗шНп 300347

2024年一季度

шААчЪочО╗чТГ 600819

近半年

хНОхдПщУ╢шбМ 600015

近半年

щлШцЦ░хПСх▒Х 000628

2024年一季度

х╕МшН╗х╛о 688173

近期数据

х╣┐шкЙш┐Ь 600771

2023年全年

热门概念板块

ф╕ншКпхЫ╜щЩЕ (688981)

цБТчФЯчФ╡хнР (600570)

чРЖщВжф╗кхЩи (300206)

цБТчФЯчФ╡хнР (600570)

新能源汽车

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