чЩ╛щАЪшГ╜ц║Р(001376)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

13.97

+0.36% +0.05

13.8

开盘价

14.05

最高价

13.71

最低价

69,176

成交量

数据更新至: 2025-03-25

技术指标

13.98

MA5 (5日均线)

13.86

MA10 (10日均线)

13.62

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	13.8	14.05	13.71	13.97	+0.36%	69,176	96,294,419
2025-03-24	13.85	13.96	13.48	13.92	+0.43%	97,540	133,944,005
2025-03-21	13.96	14.17	13.75	13.86	-0.86%	90,148	125,748,361
2025-03-20	14.15	14.24	13.97	13.98	-1.48%	89,949	126,662,036
2025-03-19	13.83	14.48	13.76	14.19	+2.75%	160,555	226,691,009
2025-03-18	13.88	13.88	13.74	13.81	-0.58%	70,207	96,798,631
2025-03-17	13.74	14.1	13.74	13.89	+1.09%	119,102	165,495,932
2025-03-14	13.74	13.84	13.57	13.74	0%	119,589	163,466,024
2025-03-13	13.45	14.25	13.42	13.74	+2.08%	204,343	282,958,618
2025-03-12	13.52	13.63	13.43	13.46	-0.37%	66,412	89,892,586
2025-03-11	13.45	13.65	13.35	13.51	-0.81%	62,813	84,549,820
2025-03-10	13.58	13.73	13.45	13.62	+0.22%	71,897	97,734,469
2025-03-07	13.35	13.63	13.27	13.59	+1.42%	97,102	131,011,843
2025-03-06	13.28	13.4	13.22	13.4	+0.9%	57,291	76,311,614
2025-03-05	13.46	13.46	13.16	13.28	-1.19%	52,319	69,290,529
2025-03-04	13.22	13.44	13.15	13.44	+1.43%	52,533	70,029,635
2025-03-03	13	13.41	13	13.25	+1.84%	73,462	97,606,607
2025-02-28	13.31	13.43	13	13.01	-2.62%	79,616	105,434,220
2025-02-27	13.35	13.43	13.15	13.36	0%	64,134	85,276,700
2025-02-26	13.19	13.36	13.19	13.36	+1.29%	53,045	70,463,089
2025-02-25	13.22	13.4	13.13	13.19	-0.98%	55,612	73,697,543
2025-02-24	13.35	13.43	13.2	13.32	-0.3%	70,631	93,944,848
2025-02-21	13.47	13.48	13.15	13.36	-0.74%	68,673	91,371,812
2025-02-20	13.55	13.55	13.42	13.46	-1.03%	51,497	69,357,575
2025-02-19	13.35	13.6	13.34	13.6	+1.42%	52,716	71,042,460
2025-02-18	13.76	13.94	13.37	13.41	-2.83%	93,826	128,509,358
2025-02-17	13.56	13.8	13.52	13.8	+1.55%	70,222	96,180,678
2025-02-14	13.55	13.68	13.51	13.59	+0.15%	50,177	68,182,194
2025-02-13	13.77	13.85	13.56	13.57	-1.45%	61,046	83,700,212
2025-02-12	13.74	13.78	13.57	13.77	+0.15%	52,356	71,707,252
2025-02-11	13.87	13.89	13.66	13.75	-0.79%	44,926	61,656,121
2025-02-10	13.75	13.87	13.73	13.86	+0.58%	56,717	78,383,495
2025-02-07	13.74	13.94	13.62	13.78	+0.22%	80,053	110,465,480
2025-02-06	13.55	13.76	13.4	13.75	+1.1%	64,950	88,354,731
2025-02-05	13.54	13.66	13.45	13.6	+0.59%	41,069	55,695,017
2025-01-27	13.68	13.73	13.48	13.52	-0.66%	43,589	59,339,501
2025-01-24	13.49	13.61	13.33	13.61	+0.81%	52,619	70,898,986
2025-01-23	13.7	13.95	13.43	13.5	-0.66%	78,784	108,091,783
2025-01-22	13.33	13.96	13.21	13.59	+2.1%	106,986	145,835,456
2025-01-21	13.62	13.65	13.27	13.31	-1.99%	48,042	64,180,714
2025-01-20	13.4	13.59	13.35	13.58	+2.03%	55,718	75,227,981
2025-01-17	13.18	13.38	13.16	13.31	-0.08%	38,312	50,884,413
2025-01-16	13.28	13.44	13.09	13.32	+0.91%	53,566	71,252,296
2025-01-15	13.35	13.4	13.12	13.2	-1.71%	61,324	81,128,464
2025-01-14	12.89	13.44	12.8	13.43	+5.66%	103,675	136,369,562
2025-01-13	13.02	13.03	12.65	12.71	-3.71%	85,721	109,583,204
2025-01-10	13.7	13.79	13.2	13.2	-4.07%	68,550	92,580,802
2025-01-09	13.81	13.95	13.73	13.76	-0.94%	50,974	70,513,221
2025-01-08	13.99	14.09	13.51	13.89	-1%	70,171	97,274,804
2025-01-07	13.91	14.04	13.7	14.03	+1.01%	60,883	84,504,556
2025-01-06	13.73	14.05	13.45	13.89	+0.65%	70,223	96,987,224
2025-01-03	14.29	14.41	13.67	13.8	-3.5%	94,933	132,695,299
2025-01-02	14.55	14.88	14.15	14.3	-2.19%	93,720	136,149,437
2024-12-31	14.96	14.99	14.56	14.62	-1.42%	67,798	99,880,837
2024-12-30	15.08	15.11	14.8	14.83	-1.72%	58,874	87,779,194
2024-12-27	15.03	15.25	15.03	15.09	-0.07%	87,172	131,915,905
2024-12-26	14.56	15.73	14.51	15.1	+3.71%	146,374	221,261,312
2024-12-25	14.91	14.91	14.4	14.56	-2.54%	97,016	141,396,180
2024-12-24	14.71	15.25	14.7	14.94	+1.63%	96,484	143,676,674
2024-12-23	15.4	15.57	14.65	14.7	-4.73%	147,544	220,839,636
2024-12-20	15.2	15.9	15.1	15.43	+1.45%	152,902	238,342,738
2024-12-19	15.66	15.82	15.09	15.21	-5.41%	206,863	317,537,021
2024-12-18	16.43	16.61	15.9	16.08	-0.62%	242,655	393,188,699
2024-12-17	15.73	16.44	15.53	16.18	+2.86%	288,296	463,401,970
2024-12-16	15.65	15.9	15.6	15.73	+0.77%	111,123	174,834,174
2024-12-13	15.92	16.05	15.59	15.61	-2.19%	127,031	200,420,226
2024-12-12	16.02	16.15	15.76	15.96	-0.13%	168,069	267,821,855
2024-12-11	15.4	16.21	15.39	15.98	+2.96%	276,117	437,404,181
2024-12-10	15.71	15.91	15.49	15.52	+0.19%	238,159	373,460,738
2024-12-09	16	16.2	15.42	15.49	-2.39%	377,415	593,744,350
2024-12-06	14.37	15.87	14.36	15.87	+9.98%	439,152	678,597,581
2024-12-05	14.31	14.47	14.3	14.43	+0.7%	60,119	86,532,391
2024-12-04	14.69	14.69	14.26	14.33	-2.52%	107,112	154,959,970
2024-12-03	14.79	14.79	14.6	14.7	-0.61%	85,493	125,619,406
2024-12-02	14.72	14.81	14.59	14.79	+0.48%	111,116	163,773,899
2024-11-29	14.9	14.96	14.57	14.72	-0.34%	145,560	214,580,507
2024-11-28	14.53	15	14.43	14.77	+1.58%	166,036	246,020,098
2024-11-27	14.45	14.69	14.27	14.54	+0.14%	99,964	144,460,655
2024-11-26	14.34	14.74	14.12	14.52	+0.69%	116,618	168,338,376
2024-11-25	14.09	14.42	13.86	14.42	+3.07%	117,982	167,344,931
2024-11-22	14.38	14.52	13.94	13.99	-3.12%	102,806	146,897,443
2024-11-21	14.58	14.6	14.32	14.44	-0.96%	83,825	121,264,819
2024-11-20	14.37	14.7	14.26	14.58	+1.39%	130,454	188,971,226
2024-11-19	14.09	14.38	13.92	14.38	+2.06%	101,030	142,742,313
2024-11-18	14.22	14.43	13.83	14.09	-1.12%	115,072	162,185,114
2024-11-15	14.56	14.75	14.25	14.25	-3.19%	133,268	192,924,366
2024-11-14	14.92	15.28	14.7	14.72	-1.34%	197,480	295,575,239
2024-11-13	14.76	14.93	14.48	14.92	+0.95%	124,953	183,976,417
2024-11-12	15.1	15.14	14.59	14.78	-1.79%	175,468	261,495,890
2024-11-11	14.8	15.19	14.75	15.05	+1.28%	185,329	278,134,445
2024-11-08	15	15.39	14.7	14.86	-0.07%	224,968	337,088,608
2024-11-07	14.28	15.17	14.05	14.87	+4.28%	286,995	423,802,557
2024-11-06	14.18	14.79	14.13	14.26	-2.93%	286,661	413,475,582
2024-11-05	13.12	14.69	13.12	14.69	+2.16%	508,259	699,804,414
2024-11-04	14.38	14.38	14.38	14.38	-10.01%	41,886	60,232,068
2024-11-01	16.38	16.55	15.85	15.98	-3.5%	39,821	64,306,384
2024-10-31	16.7	16.82	16.5	16.56	-0.42%	31,907	53,154,516
2024-10-30	16.66	17	16.43	16.63	-0.36%	29,100	48,551,110
2024-10-29	17.4	17.44	16.68	16.69	-3.64%	41,841	70,983,225
2024-10-28	17.04	17.33	16.95	17.32	+1.64%	37,268	64,184,097
2024-10-25	17.04	17.19	16.95	17.04	+0.65%	34,316	58,583,790
2024-10-24	16.84	16.97	16.65	16.93	+0.24%	25,318	42,628,177
2024-10-23	17.32	17.35	16.85	16.89	-1.57%	36,875	62,916,401
2024-10-22	16.98	17.29	16.8	17.16	+1.42%	38,444	65,758,188
2024-10-21	16.58	17.1	16.58	16.92	+2.05%	43,112	72,871,944
2024-10-18	16.09	16.86	16.06	16.58	+2.79%	41,063	67,892,321
2024-10-17	16.59	16.59	16.09	16.13	-1.65%	29,603	48,320,187
2024-10-16	16.28	16.66	16.11	16.4	-0.3%	24,550	40,360,135
2024-10-15	16.86	16.87	16.41	16.45	-2.43%	27,995	46,647,664
2024-10-14	16.31	16.86	16.28	16.86	+3.5%	37,613	62,483,929
2024-10-11	17.13	17.34	16	16.29	-5.51%	43,081	71,291,327
2024-10-10	16.81	17.65	16.81	17.24	+2.86%	60,680	104,880,241
2024-10-09	18.37	18.37	16.76	16.76	-9.99%	75,081	130,595,235
2024-10-08	19.65	19.65	17.45	18.62	+4.2%	115,024	213,084,472

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

х╝Ац╢жшВбф╗╜ 300577

2024年一季度

х╣┐х║╖чФЯхМЦ 300804

近半年

хЕЛцЭецЬ║чФ╡ 603960

2024年至今

ф╕нхНЧшВбф╗╜ 000717

近三个月

ф╕нхЫ╜щУ╢ц▓│ 601881

2022-2023两年

цЩ╢чЫЫцЬ║чФ╡ 300316

2024年一季度

чЫКцЦ╣чФЯчЙй-U 688382

2024年至今

щб║цОзхПСх▒Х 003039

近半年

ф╕нхМЦшгЕхдЗ 600579

近期数据

х╗║шо╛щУ╢шбМ 601939

2024年至今

热门概念板块

хИйф║Ъх╛╖ (300296)

2022-2023两年

цБТчФЯчФ╡хнР (600570)

ч╜Схо┐чзСцКА (300017)

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度

щШ│хЕЙчФ╡ц║Р (300274)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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