цТнцБйщЫЖхЫв(001366)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

10.63

+1.72% +0.18

10.48

开盘价

10.63

最高价

10.33

最低价

28,000

成交量

数据更新至: 2025-03-25

技术指标

11.07

MA5 (5日均线)

11.23

MA10 (10日均线)

11.18

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	10.48	10.63	10.33	10.63	+1.72%	28,000	29,295,279
2025-03-24	11.27	11.31	10.28	10.45	-7.28%	69,409	74,116,873
2025-03-21	11.45	11.5	11.15	11.27	-2.09%	29,949	33,869,844
2025-03-20	11.59	11.59	11.35	11.51	+0.17%	19,622	22,491,496
2025-03-19	11.57	11.57	11.37	11.49	-0.78%	14,224	16,305,733
2025-03-18	11.58	11.63	11.4	11.58	+0.09%	18,621	21,422,495
2025-03-17	11.6	11.69	11.44	11.57	+1.31%	29,004	33,540,215
2025-03-14	11.1	11.5	11.06	11.42	+2.51%	36,248	40,940,960
2025-03-13	11.27	11.32	10.98	11.14	-1.07%	27,490	30,559,978
2025-03-12	11.3	11.33	11.18	11.26	-0.27%	23,046	25,907,628
2025-03-11	11.16	11.33	11.14	11.29	-0.09%	23,827	26,783,886
2025-03-10	11.21	11.4	11.19	11.3	+1.25%	30,733	34,739,852
2025-03-07	11.15	11.29	11.12	11.16	-0.09%	25,125	28,148,303
2025-03-06	11.08	11.2	11.02	11.17	+0.81%	44,071	49,094,940
2025-03-05	11.02	11.09	10.76	11.08	+0.54%	36,006	39,446,560
2025-03-04	10.86	11.04	10.81	11.02	+0.82%	19,504	21,310,319
2025-03-03	10.98	11.08	10.84	10.93	+0.18%	26,375	28,955,739
2025-02-28	11.07	11.18	10.88	10.91	-2.06%	26,827	29,586,254
2025-02-27	11.13	11.23	10.96	11.14	-0.36%	22,057	24,422,747
2025-02-26	11.1	11.18	11.03	11.18	+0.72%	24,840	27,610,714
2025-02-25	11.05	11.17	11	11.1	-0.63%	24,794	27,432,688
2025-02-24	11.19	11.33	11.09	11.17	+0.72%	35,790	40,130,440
2025-02-21	11.17	11.22	11.01	11.09	-1.16%	26,435	29,237,798
2025-02-20	11.1	11.28	11.02	11.22	+1.26%	28,646	31,935,127
2025-02-19	10.93	11.13	10.9	11.08	+0.54%	23,914	26,412,525
2025-02-18	11.12	11.19	10.92	11.02	-0.9%	29,927	32,943,288
2025-02-17	10.93	11.12	10.92	11.12	+0.72%	30,665	33,879,248
2025-02-14	10.97	11.1	10.92	11.04	+0.55%	31,307	34,443,786
2025-02-13	11	11.3	10.96	10.98	-0.54%	36,985	41,051,004
2025-02-12	11.15	11.18	10.91	11.04	-0.18%	26,774	29,449,345
2025-02-11	11.06	11.18	10.91	11.06	0%	28,673	31,534,449
2025-02-10	10.86	11.1	10.76	11.06	+1.94%	48,540	53,125,460
2025-02-07	10.72	10.95	10.64	10.85	+1.69%	65,802	71,228,257
2025-02-06	10.67	10.83	10.57	10.67	0%	96,771	103,810,221
2025-02-05	11	11.2	10.61	10.67	-6.65%	111,414	120,123,332
2025-01-27	11.12	12.23	11.12	11.43	+2.79%	184,481	219,688,660
2025-01-24	11.48	11.49	10.85	11.12	-0.27%	45,026	49,844,071
2025-01-23	11.1	11.33	11	11.15	+0.72%	47,318	52,702,724
2025-01-22	10.7	11.12	10.59	11.07	+2.41%	52,647	57,472,832
2025-01-21	10.99	11.04	10.62	10.81	-0.37%	28,553	30,734,233
2025-01-20	10.59	10.94	10.4	10.85	+3.53%	44,743	47,867,614
2025-01-17	10.63	10.63	10.37	10.48	-0.47%	17,862	18,680,877
2025-01-16	10.63	10.69	10.4	10.53	0%	25,629	27,006,874
2025-01-15	10.6	10.67	10.37	10.53	-0.66%	27,540	28,959,734
2025-01-14	10.35	10.63	10.16	10.6	+3.11%	40,853	42,649,994
2025-01-13	10	10.29	9.76	10.28	+2.19%	38,036	38,523,289
2025-01-10	10.52	10.88	10.05	10.06	-5.09%	51,133	52,850,974
2025-01-09	10.49	11.31	10.49	10.6	+1.73%	57,188	61,159,272
2025-01-08	10.8	10.87	10.16	10.42	-4.05%	73,427	77,312,650
2025-01-07	10.69	11.43	10.33	10.86	+4.52%	95,547	105,292,495
2025-01-06	10.33	10.61	9.96	10.39	+0.48%	27,878	28,848,448
2025-01-03	10.47	10.7	10.09	10.34	-2.08%	40,781	42,420,044
2025-01-02	10.39	10.83	10.32	10.56	+0.86%	32,273	34,344,171
2024-12-31	10.72	10.91	10.44	10.47	-3.15%	37,089	39,413,477
2024-12-30	10.61	11.48	10.56	10.81	+1.22%	62,892	68,930,786
2024-12-27	10.49	10.82	10.37	10.68	+2.69%	30,795	32,902,517
2024-12-26	10.21	10.52	10.21	10.4	+0.97%	19,969	20,824,392
2024-12-25	10.61	10.64	10.11	10.3	-2.65%	29,359	30,210,554
2024-12-24	10.77	10.85	10.28	10.58	-1.03%	40,827	43,173,028
2024-12-23	11.76	11.77	10.64	10.69	-9.56%	64,929	71,241,192
2024-12-20	11.36	11.84	11.36	11.82	+3.78%	37,506	43,682,776
2024-12-19	11.34	11.44	11.1	11.39	-0.18%	25,335	28,552,119
2024-12-18	11.65	11.68	11.23	11.41	-1.64%	36,923	42,127,015
2024-12-17	12.52	12.53	11.5	11.6	-7.35%	49,326	58,452,489
2024-12-16	12.43	12.59	12.38	12.52	+0.64%	30,063	37,514,872
2024-12-13	12.69	12.8	12.4	12.44	-2.05%	31,987	40,009,778
2024-12-12	12.5	12.7	12.36	12.7	+2.01%	38,583	48,564,159
2024-12-11	12.21	12.45	12.21	12.45	+1.38%	28,354	35,102,441
2024-12-10	12.63	12.7	12.21	12.28	-0.81%	38,015	47,211,465
2024-12-09	12.35	12.49	12.12	12.38	+0.49%	38,758	47,693,743
2024-12-06	12.39	12.74	12.31	12.32	-0.96%	51,036	63,613,652
2024-12-05	12.05	12.7	11.97	12.44	+3.58%	65,759	81,069,554
2024-12-04	12.12	12.25	11.9	12.01	-2.12%	38,800	46,832,420
2024-12-03	12.17	12.45	12	12.27	+0.99%	50,634	61,661,931
2024-12-02	12.12	12.26	12.01	12.15	+1.25%	52,886	64,059,148
2024-11-29	12.39	12.51	11.93	12	-2.2%	87,917	106,724,370
2024-11-28	11.59	12.74	11.58	12.27	+5.96%	93,731	114,079,597
2024-11-27	11.56	11.63	11.15	11.58	-0.34%	22,125	25,218,517
2024-11-26	11.57	11.83	11.56	11.62	+0.17%	23,756	27,741,546
2024-11-25	11.26	11.6	11.22	11.6	+3.85%	25,352	29,013,779
2024-11-22	11.79	11.81	11.17	11.17	-4.69%	23,752	27,354,219
2024-11-21	11.72	11.78	11.58	11.72	-0.09%	20,763	24,282,973
2024-11-20	11.25	11.74	11.25	11.73	+3.26%	28,753	33,284,110
2024-11-19	11.28	11.4	11.1	11.36	+1.79%	25,636	28,896,447
2024-11-18	11.57	11.61	11.1	11.16	-2.96%	26,511	29,996,258
2024-11-15	11.55	11.83	11.48	11.5	-1.29%	21,268	24,836,086
2024-11-14	11.93	11.93	11.61	11.65	-2.67%	27,646	32,417,559
2024-11-13	11.81	12.11	11.7	11.97	+0.25%	30,358	36,127,230
2024-11-12	11.99	12.16	11.8	11.94	-0.08%	51,349	61,588,026
2024-11-11	11.55	12	11.54	11.95	+3.2%	52,022	61,290,909
2024-11-08	11.86	11.89	11.49	11.58	-1.53%	49,549	57,529,200
2024-11-07	11.35	11.76	11.26	11.76	+3.52%	52,799	61,618,061
2024-11-06	11.26	11.5	11.17	11.36	+0.44%	37,341	42,342,404
2024-11-05	11.24	11.35	11.13	11.31	+1.07%	27,584	30,995,064
2024-11-04	10.96	11.21	10.83	11.19	+1.54%	20,487	22,725,164
2024-11-01	11.28	11.39	10.96	11.02	-2.48%	28,699	31,954,119
2024-10-31	11.2	11.36	11.16	11.3	+0.98%	28,047	31,557,749
2024-10-30	11.26	11.44	11.03	11.19	-0.97%	26,146	29,371,811
2024-10-29	11.73	11.76	11.27	11.3	-3.91%	39,991	45,646,794
2024-10-28	11.52	11.79	11.5	11.76	+1.99%	38,244	44,589,588
2024-10-25	11.47	11.64	11.36	11.53	+0.35%	48,082	55,351,994
2024-10-24	11.36	11.81	11.36	11.49	+1.41%	41,538	48,118,949
2024-10-23	11.49	11.57	11.28	11.33	-1.99%	29,779	33,992,242
2024-10-22	11.31	11.56	11.21	11.56	+3.03%	38,987	44,498,771
2024-10-21	11.05	11.28	10.98	11.22	+2%	34,448	38,463,705
2024-10-18	10.84	11.13	10.78	11	+1.76%	31,624	34,618,060
2024-10-17	11.09	11.12	10.79	10.81	-1.73%	23,212	25,393,704
2024-10-16	10.68	11.09	10.68	11	+1.57%	27,565	30,170,005
2024-10-15	11.04	11.12	10.81	10.83	-1.55%	22,798	24,958,052
2024-10-14	11.03	11.19	10.85	11	+1.57%	29,926	32,872,412
2024-10-11	11.23	11.26	10.7	10.83	-3.56%	32,746	35,882,232
2024-10-10	11.09	11.67	11.09	11.23	+2.18%	47,002	53,430,255
2024-10-09	12.03	12.03	10.99	10.99	-9.99%	57,956	65,921,773
2024-10-08	12.9	13.05	11.52	12.21	+2.95%	99,712	122,049,208

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

ц│Ых╛оч╜Сч╗Ь 603039

近期数据

ф║СчЕдшГ╜ц║Р 600792

近期数据

х▒Хщ╣ПчзСцКА 603488

近三个月

хЫ╜шДЙцЦЗхМЦ 600640

近三个月

хдйхЭЫчФЯчЙй 600161

近三个月

ф╗Щф╣РхБех║╖ 300791

近半年

ц│░цЩ╢чзСцКА 603738

近三个月

цЙмцЭ░чзСцКА 300373

2024年一季度

хиБхКЫф╝ахКи 300904

2024年一季度

хоЙц║РчЕдф╕Ъ 600397

近三个月

热门概念板块

цнгц│░чФ╡хЩи (601877)

ф║ищАЪхЕЙчФ╡ (600487)

щАЪхиБшВбф╗╜ (600438)

шИкхоЗх╛о (300053)

шИкхПСхКихКЫ (600893)

хоЭф┐бш╜пф╗╢ (600845)

цЩ║щгЮчФЯчЙй (300122)

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