щЫкче║чФ╡ц░Ф(001387)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

14.18

+0.42% +0.06

14.12

开盘价

14.21

最高价

13.93

最低价

18,041

成交量

数据更新至: 2025-03-25

技术指标

14.32

MA5 (5日均线)

14.17

MA10 (10日均线)

13.99

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	14.12	14.21	13.93	14.18	+0.42%	18,041	25,455,834
2025-03-24	14.32	14.48	13.87	14.12	-2.01%	33,182	46,919,206
2025-03-21	14.5	14.54	14.25	14.41	-1.3%	34,770	49,959,184
2025-03-20	14.32	14.6	14.18	14.6	+2.1%	56,243	81,031,305
2025-03-19	14.41	14.64	14.24	14.3	+0.42%	58,343	84,019,407
2025-03-18	14.09	14.25	14.03	14.24	+0.99%	34,327	48,537,842
2025-03-17	14.13	14.2	14.02	14.1	+0.07%	26,534	37,409,865
2025-03-14	13.8	14.1	13.68	14.09	+2.25%	43,988	61,498,547
2025-03-13	13.86	13.88	13.6	13.78	-0.51%	22,275	30,623,467
2025-03-12	13.96	14	13.84	13.85	-0.65%	22,423	31,154,097
2025-03-11	13.82	13.98	13.74	13.94	+0.07%	20,953	29,013,689
2025-03-10	14.01	14.17	13.85	13.93	-0.92%	24,916	34,819,929
2025-03-07	13.82	14.65	13.82	14.06	+1.15%	60,572	85,922,807
2025-03-06	13.74	14	13.65	13.9	+1.61%	30,170	41,721,797
2025-03-05	13.71	13.73	13.41	13.68	-0.44%	19,915	27,018,586
2025-03-04	13.63	13.74	13.53	13.74	+1.33%	17,194	23,428,232
2025-03-03	13.53	13.73	13.45	13.56	+1.12%	20,752	28,257,444
2025-02-28	13.89	13.89	13.41	13.41	-3.46%	21,997	29,968,385
2025-02-27	13.94	14	13.64	13.89	-0.36%	31,130	43,048,922
2025-02-26	13.62	13.94	13.53	13.94	+3.18%	40,534	55,895,414
2025-02-25	13.5	13.68	13.37	13.51	-0.44%	18,610	25,225,228
2025-02-24	13.61	13.7	13.47	13.57	-0.15%	27,896	37,869,444
2025-02-21	13.67	13.74	13.53	13.59	-0.8%	27,916	37,986,256
2025-02-20	13.69	13.75	13.55	13.7	+0.07%	19,277	26,344,383
2025-02-19	13.5	13.74	13.5	13.69	+1.26%	18,785	25,672,549
2025-02-18	13.85	13.86	13.49	13.52	-2.31%	20,844	28,542,208
2025-02-17	13.77	13.87	13.69	13.84	+0.95%	25,636	35,323,109
2025-02-14	13.86	13.94	13.69	13.71	-1.15%	33,203	45,802,884
2025-02-13	14.29	14.29	13.85	13.87	-3.28%	44,174	61,617,718
2025-02-12	14.4	14.61	14.11	14.34	+0.7%	93,520	133,977,999
2025-02-11	14.2	14.52	14.02	14.24	+0.28%	33,536	47,728,453
2025-02-10	14.15	14.26	13.95	14.2	+0.64%	17,741	25,047,189
2025-02-07	13.87	14.28	13.82	14.11	+2.1%	35,756	50,372,462
2025-02-06	13.4	13.84	13.28	13.82	+3.13%	32,823	44,654,284
2025-02-05	13.43	13.58	13.26	13.4	+0.37%	19,525	26,085,201
2025-01-27	13.29	13.53	13.28	13.35	+0.45%	24,914	33,421,723
2025-01-24	13.32	13.35	13.14	13.29	-0.3%	16,063	21,249,800
2025-01-23	13.24	13.53	13.23	13.33	+1.37%	24,056	32,219,616
2025-01-22	13.31	13.33	13.06	13.15	-1.57%	17,544	23,091,545
2025-01-21	13.45	13.54	13.23	13.36	-0.82%	17,887	23,859,548
2025-01-20	13.3	13.51	13.17	13.47	+2.05%	22,016	29,458,899
2025-01-17	13.36	13.36	13.11	13.2	-1.2%	21,417	28,291,549
2025-01-16	13.37	13.7	13.17	13.36	+1.91%	39,324	52,929,783
2025-01-15	13.39	13.42	13.11	13.11	-2.09%	24,556	32,503,694
2025-01-14	12.97	13.42	12.89	13.39	+4.12%	42,891	56,654,600
2025-01-13	12.69	12.91	12.33	12.86	-0.16%	28,998	36,757,222
2025-01-10	13.59	13.69	12.73	12.88	-6.6%	49,153	64,701,390
2025-01-09	14.17	14.23	13.58	13.79	-2.68%	56,761	78,321,380
2025-01-08	13.57	14.63	13.43	14.17	+4.73%	75,547	105,791,415
2025-01-07	13.51	13.72	13.23	13.53	+0.37%	33,312	44,804,357
2025-01-06	12.99	13.72	12.72	13.48	+2.12%	43,014	57,684,996
2025-01-03	13.8	14.05	13.1	13.2	-4%	22,764	30,645,772
2025-01-02	13.9	14.28	13.6	13.75	-0.87%	22,468	31,283,363
2024-12-31	14.43	14.65	13.85	13.87	-3.81%	25,976	36,799,476
2024-12-30	14.55	14.88	14.2	14.42	-1.77%	33,982	48,920,494
2024-12-27	14.54	14.95	14.53	14.68	+0.2%	23,483	34,475,216
2024-12-26	14.51	14.89	14.45	14.65	+0.76%	22,983	33,826,220
2024-12-25	15.4	15.45	14.45	14.54	-4.47%	34,998	51,463,772
2024-12-24	14.79	15.6	14.71	15.22	+2.91%	38,973	58,934,510
2024-12-23	15.65	16.16	14.7	14.79	-5.68%	48,556	74,194,803
2024-12-20	15.22	16.17	15.21	15.68	+3.09%	45,639	71,833,576
2024-12-19	15.11	15.5	14.88	15.21	+0.2%	30,046	45,502,520
2024-12-18	15.05	15.4	14.61	15.18	+1.61%	39,383	59,350,206
2024-12-17	15.87	16.07	14.89	14.94	-7.15%	63,703	97,740,200
2024-12-16	16.6	16.88	15.98	16.09	-2.25%	74,893	123,313,213
2024-12-13	16.3	16.94	16.21	16.46	-0.6%	86,539	142,950,815
2024-12-12	16.12	16.98	15.96	16.56	+2.86%	111,873	184,521,749
2024-12-11	15.72	16.14	15.65	16.1	+2.03%	49,373	78,927,463
2024-12-10	16.2	16.29	15.74	15.78	-0.32%	62,968	100,740,222
2024-12-09	15.62	15.98	15.58	15.83	+1.34%	55,943	88,169,317
2024-12-06	15.42	15.78	15.15	15.62	+1.03%	45,179	69,866,882
2024-12-05	15.42	15.5	15.23	15.46	+0.39%	26,110	40,171,824
2024-12-04	15.48	15.72	15.27	15.4	-1.03%	40,807	63,226,539
2024-12-03	15.66	15.8	15.41	15.56	-0.7%	33,349	51,906,079
2024-12-02	15.45	15.71	15.32	15.67	+1.36%	55,229	85,962,838
2024-11-29	15.21	15.58	15.15	15.46	+1.38%	41,677	64,249,509
2024-11-28	15.36	15.58	15.23	15.25	-1.99%	43,133	66,414,804
2024-11-27	14.6	15.58	14.28	15.56	+5.78%	72,802	110,431,005
2024-11-26	15.01	15.12	14.67	14.71	-2%	16,583	24,669,271
2024-11-25	14.7	15.03	14.64	15.01	+2.53%	25,181	37,449,694
2024-11-22	15.58	15.66	14.64	14.64	-5.49%	36,772	55,684,606
2024-11-21	15.5	15.61	15.31	15.49	+0.52%	31,000	47,960,654
2024-11-20	15.2	15.42	15.12	15.41	+0.65%	31,476	48,200,030
2024-11-19	14.43	15.32	14.42	15.31	+6.1%	38,479	57,293,022
2024-11-18	14.87	14.96	14.32	14.43	-2.57%	28,156	40,937,918
2024-11-15	15.18	15.29	14.78	14.81	-2.12%	32,082	48,404,656
2024-11-14	15.58	15.58	15.09	15.13	-2.32%	28,726	44,106,970
2024-11-13	15.43	15.66	15.08	15.49	+0.39%	34,596	53,194,135
2024-11-12	15.63	15.76	15.24	15.43	-1.28%	51,015	79,334,860
2024-11-11	15.52	15.78	15.4	15.63	+0.19%	64,218	99,825,320
2024-11-08	15.33	15.88	15.1	15.6	+2.63%	94,581	146,132,846
2024-11-07	14.75	15.28	14.64	15.2	+2.15%	60,940	91,621,704
2024-11-06	14.57	14.98	14.41	14.88	+1.99%	61,331	90,539,588
2024-11-05	14.52	14.64	14.3	14.59	+0.55%	43,407	63,031,466
2024-11-04	13.89	14.63	13.82	14.51	+4.46%	49,193	70,755,504
2024-11-01	14.33	14.35	13.21	13.89	-3.07%	37,848	53,169,996
2024-10-31	14.28	14.5	14.22	14.33	-0.14%	37,765	54,255,842
2024-10-30	14.8	14.8	14.14	14.35	-3.63%	53,677	77,415,514
2024-10-29	15.05	15.33	14.88	14.89	-2.17%	54,489	82,109,998
2024-10-28	14.81	15.29	14.76	15.22	+2.91%	54,589	81,848,433
2024-10-25	14.56	14.84	14.56	14.79	+1.51%	43,182	63,496,912
2024-10-24	14.67	14.7	14.43	14.57	-0.75%	28,825	42,023,247
2024-10-23	14.6	14.83	14.57	14.68	-0.14%	47,147	69,289,746
2024-10-22	14.57	14.77	14.42	14.7	+0.82%	39,796	58,264,998
2024-10-21	14.65	14.76	14.49	14.58	-0.14%	42,863	62,622,071
2024-10-18	14.34	14.77	14.22	14.6	+2.1%	46,516	67,501,904
2024-10-17	14.52	14.68	14.15	14.3	-0.49%	31,942	46,199,938
2024-10-16	14.31	14.62	14.21	14.37	-1.51%	31,845	45,857,827
2024-10-15	14.71	15.35	14.58	14.59	-0.34%	48,124	71,781,822
2024-10-14	14.33	14.67	14.18	14.64	+2.16%	35,428	51,284,102
2024-10-11	14.9	15.2	14.11	14.33	-5.22%	46,651	68,004,543
2024-10-10	14.62	15.64	14.33	15.12	+3.42%	82,074	123,557,503
2024-10-09	15.79	15.79	14.62	14.62	-9.98%	78,228	117,394,008
2024-10-08	17.11	17.11	15.2	16.24	+4.1%	123,189	198,906,787

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

хЫЫх╖Эч╛Оф╕░ 000731

近期数据

ч▓дчФ╡хКЫя╝б 000539

近三个月

ц░╕хоЙцЬЯш┤з 600927

近半年

ш╡гч▓дщлШщАЯ 600269

近三个月

ш▒кцгоцЩ║шГ╜ 688529

2023年全年

хЫ╜шКпчзСцКА 688262

2022-2023两年

щЫЕцЬмхМЦхнж 300261

近半年

ф║║ц░СхРМц│░ 600829

2024年一季度

щЗСхЬЖшВбф╗╜ 000546

近三个月

хЬЖщАЪщАЯщАТ 600233

近期数据

热门概念板块

цБТчФЯчФ╡хнР (600570)

ф╕нхЫ╜ш╜пф╗╢ (600536)

х╣┐хТМщАЪ (300638)

ф╕ншИкц▓ИщгЮ (600760)

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年

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