х╛╖хЖацЦ░цЭР 001378

数据更新至:

添加到对比分析

22.49 +1.44%

广告

选择日期范围

重置
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

22.49
+1.44% +0.32
22.27
开盘价
22.49
最高价
22.09
最低价
8,308
成交量
数据更新至: 2025-03-25

技术指标

22.60
MA5 (5日均线)
22.68
MA10 (10日均线)
22.65
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 22.27 22.49 22.09 22.49 +1.44% 8,308 18,526,842
2025-03-24 22.52 22.66 21.93 22.17 -1.99% 16,745 37,267,415
2025-03-21 22.81 22.91 22.5 22.62 -1.05% 14,534 32,957,035
2025-03-20 22.9 23.02 22.8 22.86 -0.09% 11,687 26,774,831
2025-03-19 22.97 23.04 22.76 22.88 -0.48% 12,812 29,331,893
2025-03-18 22.85 23.02 22.85 22.99 +0.39% 13,495 30,955,998
2025-03-17 22.84 22.93 22.7 22.9 +0.75% 15,865 36,231,329
2025-03-14 22.45 22.77 22.36 22.73 +0.93% 16,992 38,453,448
2025-03-13 22.65 22.74 22.27 22.52 -0.62% 13,099 29,441,654
2025-03-12 22.57 22.75 22.54 22.66 +0.4% 13,985 31,641,562
2025-03-11 22.4 22.57 22.28 22.57 +0.13% 13,114 29,382,063
2025-03-10 22.41 22.58 22.37 22.54 +0.76% 12,959 29,158,778
2025-03-07 22.45 22.58 22.3 22.37 -0.53% 15,492 34,758,427
2025-03-06 22.4 22.57 22.34 22.49 +0.72% 16,643 37,405,853
2025-03-05 22.36 22.42 22.13 22.33 -0.49% 11,773 26,176,693
2025-03-04 22.18 22.44 22.09 22.44 +0.58% 12,693 28,300,275
2025-03-03 22.28 22.47 22.25 22.31 0% 20,094 44,952,191
2025-02-28 22.73 22.82 22.24 22.31 -2.49% 33,309 74,957,715
2025-02-27 23.5 23.69 22.66 22.88 -4.67% 87,224 201,367,983
2025-02-26 23.41 25.01 23.41 24 +5.54% 119,743 295,600,491
2025-02-25 22.96 22.96 22.72 22.74 -1.09% 10,619 24,242,193
2025-02-24 22.7 23.18 22.55 22.99 +1.28% 17,306 39,555,255
2025-02-21 22.69 22.83 22.49 22.7 +0.04% 13,334 30,217,207
2025-02-20 22.75 22.88 22.56 22.69 -0.04% 11,265 25,591,240
2025-02-19 22.28 22.73 22.21 22.7 +1.98% 15,339 34,491,615
2025-02-18 22.27 22.67 22.17 22.26 -0.04% 14,554 32,523,707
2025-02-17 22.19 22.39 22.15 22.27 +0.36% 9,828 21,868,907
2025-02-14 22.12 22.23 22.08 22.19 +0.45% 8,172 18,117,807
2025-02-13 22.38 22.43 22.09 22.09 -1.3% 9,891 21,990,306
2025-02-12 22.36 22.51 22.14 22.38 -0.31% 9,777 21,805,931
2025-02-11 22.42 22.79 22.15 22.45 +0.18% 18,886 42,374,743
2025-02-10 22.16 22.45 22.1 22.41 +1.04% 10,150 22,564,824
2025-02-07 22.07 22.3 21.93 22.18 +0.82% 15,701 34,777,125
2025-02-06 21.88 22.02 21.7 22 +0.92% 11,739 25,715,343
2025-02-05 21.84 21.84 21.63 21.8 +0.93% 6,076 13,219,763
2025-01-27 21.55 21.92 21.55 21.6 +0.14% 8,826 19,180,386
2025-01-24 21.5 21.63 21.29 21.57 +0.51% 7,697 16,536,147
2025-01-23 21.87 21.94 21.46 21.46 -1.01% 11,009 23,942,796
2025-01-22 21.75 21.99 21.55 21.68 +0.05% 9,696 21,129,877
2025-01-21 21.85 21.94 21.59 21.67 -0.78% 9,164 19,857,699
2025-01-20 21.5 21.88 21.43 21.84 +1.58% 11,398 24,701,292
2025-01-17 21.35 21.58 21.26 21.5 +0.42% 8,616 18,494,388
2025-01-16 21.33 21.6 21.25 21.41 +0.52% 10,354 22,176,739
2025-01-15 21.55 21.58 21.27 21.3 -0.98% 9,002 19,246,323
2025-01-14 21.15 21.54 20.93 21.51 +2.82% 14,749 31,451,978
2025-01-13 20.95 20.99 20.51 20.92 -0.14% 7,196 14,947,224
2025-01-10 21.47 21.78 20.95 20.95 -2.38% 14,199 30,344,752
2025-01-09 21.5 21.79 21.42 21.46 -0.42% 10,822 23,383,635
2025-01-08 21.4 21.78 21.01 21.55 +0.47% 13,801 29,564,949
2025-01-07 21.45 21.6 21.01 21.45 0% 14,450 30,785,087
2025-01-06 21.29 21.96 20.7 21.45 -1.97% 20,868 44,633,629
2025-01-03 23.82 23.89 21.88 21.88 -10% 59,587 135,198,549
2025-01-02 22.93 25.21 22.79 24.31 +6.06% 88,386 217,919,295
2024-12-31 23.78 23.95 22.88 22.92 -3.66% 12,873 29,987,780
2024-12-30 23.8 24.2 23.5 23.79 -0.38% 9,220 21,973,433
2024-12-27 23.44 24.15 23.44 23.88 +1.27% 13,837 33,033,473
2024-12-26 23.56 23.73 23.42 23.58 -0.08% 7,585 17,914,761
2024-12-25 23.45 23.79 22.94 23.6 +0.47% 13,774 32,124,820
2024-12-24 22.99 23.52 22.71 23.49 +2.67% 14,698 34,004,483
2024-12-23 23.87 23.88 22.83 22.88 -4.15% 14,291 33,259,469
2024-12-20 23.5 24.1 23.41 23.87 +1.14% 11,831 28,124,219
2024-12-19 23.5 23.76 23.33 23.6 -0.63% 10,965 25,832,646
2024-12-18 23.93 24.03 23.56 23.75 -0.34% 11,154 26,561,390
2024-12-17 24.72 24.79 23.81 23.83 -3.76% 18,955 45,885,650
2024-12-16 24.87 25.14 24.56 24.76 -0.56% 17,165 42,637,063
2024-12-13 25.2 25.37 24.87 24.9 -1.11% 26,900 67,622,344
2024-12-12 24.74 25.3 24.7 25.18 +1.29% 32,141 80,701,254
2024-12-11 24.79 24.86 24.67 24.86 +0.4% 17,517 43,419,444
2024-12-10 25.21 25.28 24.73 24.76 +0.28% 25,320 63,239,204
2024-12-09 24.91 25.1 24.61 24.69 -1.63% 29,389 73,002,559
2024-12-06 24.6 25.65 24.6 25.1 +3.93% 59,613 149,249,624
2024-12-05 23.9 24.17 23.86 24.15 +0.84% 13,368 32,150,966
2024-12-04 24.59 24.59 23.88 23.95 -2.68% 22,046 53,346,158
2024-12-03 24.73 25.07 24.55 24.61 -0.36% 40,019 99,423,118
2024-12-02 24.57 24.76 24.41 24.7 +1.02% 19,418 47,774,138
2024-11-29 24.28 24.6 24.25 24.45 +0.25% 25,570 62,507,424
2024-11-28 24.34 24.8 24.21 24.39 +0.21% 23,136 56,730,706
2024-11-27 23.81 24.36 23.4 24.34 +1.76% 18,911 45,314,371
2024-11-26 24.23 24.4 23.86 23.92 -1.28% 13,168 31,737,715
2024-11-25 23.7 24.23 23.69 24.23 +2.02% 13,962 33,491,218
2024-11-22 24.59 24.82 23.7 23.75 -3.46% 18,642 45,237,089
2024-11-21 24.68 25.07 24.28 24.6 -0.08% 23,825 58,834,557
2024-11-20 23.73 24.81 23.64 24.62 +3.88% 29,882 72,710,890
2024-11-19 23.16 23.7 23.15 23.7 +2.46% 14,881 34,889,967
2024-11-18 23.83 24.04 22.97 23.13 -2.9% 17,185 40,346,372
2024-11-15 23.73 24.5 23.6 23.82 +0.38% 19,963 47,947,865
2024-11-14 24.24 24.73 23.7 23.73 -2.27% 20,978 50,825,421
2024-11-13 24.36 24.55 23.8 24.28 -0.49% 22,688 54,819,165
2024-11-12 24.17 25.26 24.09 24.4 +1.2% 42,256 103,586,774
2024-11-11 23.72 24.11 23.66 24.11 +1.64% 20,932 50,076,628
2024-11-08 23.88 24.35 23.6 23.72 +0.42% 30,233 72,366,130
2024-11-07 23.45 23.62 23.21 23.62 +1.33% 18,711 43,885,075
2024-11-06 23.55 23.74 23.3 23.31 -1.02% 23,259 54,493,602
2024-11-05 22.91 24.07 22.71 23.55 +2.79% 30,273 70,684,746
2024-11-04 22.05 23.27 21.88 22.91 +4.71% 30,727 69,569,630
2024-11-01 22.18 22.28 21.72 21.88 -1.75% 15,243 33,503,782
2024-10-31 22.27 22.37 22.12 22.27 +0.36% 20,174 44,857,702
2024-10-30 22.55 22.8 22.1 22.19 -5.17% 42,250 94,284,259
2024-10-29 24.2 24.3 23.4 23.4 -3.31% 18,057 42,956,880
2024-10-28 23.82 24.32 23.71 24.2 +1.64% 14,205 34,187,872
2024-10-25 23.79 23.87 23.57 23.81 +0.93% 13,567 32,246,528
2024-10-24 23.66 23.86 23.45 23.59 -0.3% 11,777 27,892,959
2024-10-23 23.59 23.88 23.46 23.66 +0.64% 17,527 41,566,071
2024-10-22 23.4 23.67 23.26 23.51 +0.99% 12,647 29,658,817
2024-10-21 23.11 23.49 23.11 23.28 +0.78% 17,519 40,877,414
2024-10-18 22.58 23.43 22.58 23.1 +2.26% 14,212 32,651,382
2024-10-17 22.94 23.25 22.56 22.59 -1.35% 9,408 21,537,619
2024-10-16 22.8 23.36 22.78 22.9 -0.56% 8,371 19,261,035
2024-10-15 23.18 23.58 23 23.03 -1.41% 10,680 24,874,172
2024-10-14 22.99 23.37 22.72 23.36 +1.79% 12,140 28,100,099
2024-10-11 23.86 24.05 22.8 22.95 -4.18% 14,356 33,472,889
2024-10-10 24.59 24.79 23.66 23.95 -0.95% 21,517 51,973,689
2024-10-09 25.9 26.65 24.08 24.18 -7.36% 39,648 101,089,184
2024-10-08 27.09 27.09 25.07 26.1 +5.97% 48,970 127,672,217

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

STцЩохИй 300630

近半年

хЕЙх║УчзСцКА 300620

2024年一季度

щ╝Оф┐бщАЪшоп 603421

近三个月

ф╕нф┐бхЗ║чЙИ 300788

2024年一季度

ф╕╕ч╛ОчФЯчЙй 603983

2022-2023两年

щ╛ЩхЫ╛хЕЙч╜й 688721

2024年一季度

шП▓ш╛╛чОпф┐Э 600526

2023年全年

хдйхоЗшВбф╗╜ 300702

2023年全年

ч║╡цикшВбф╗╜ 688070

2024年至今

цЩ╢цЦ╣чзСцКА 603005

2024年至今

热门概念板块

元宇宙
半导体
智能制造
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
5G通信
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度

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