хНОц╡ЛцгАц╡Л(300012)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

13.16

-1.28% -0.17

13.28

开盘价

13.34

最高价

12.92

最低价

216,657

成交量

数据更新至: 2025-03-25

技术指标

13.39

MA5 (5日均线)

13.44

MA10 (10日均线)

13.17

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	13.28	13.34	12.92	13.16	-1.28%	216,657	284,574,689
2025-03-24	13.23	13.36	13.07	13.33	+0.53%	279,826	369,612,946
2025-03-21	13.36	13.54	13.22	13.26	-1.92%	305,934	408,672,446
2025-03-20	13.81	13.89	13.45	13.52	-1.02%	376,969	512,582,857
2025-03-19	13.88	13.94	13.61	13.66	-1.37%	430,410	590,823,619
2025-03-18	13.66	13.99	13.61	13.85	+1.39%	523,465	723,138,280
2025-03-17	13.65	13.92	13.42	13.66	+0.29%	597,011	815,836,097
2025-03-14	13.14	13.63	13.02	13.62	+4.13%	531,640	713,625,157
2025-03-13	13.21	13.29	12.96	13.08	-1.43%	245,838	321,601,730
2025-03-12	13.45	13.49	13.25	13.27	-0.75%	305,491	408,010,850
2025-03-11	13.1	13.4	13.08	13.37	+0.68%	266,369	353,931,361
2025-03-10	13.3	13.49	13.12	13.28	+0.45%	335,450	445,185,706
2025-03-07	13.15	13.53	13.09	13.22	+0.15%	512,802	683,889,423
2025-03-06	12.6	13.22	12.59	13.2	+5.52%	623,928	811,487,368
2025-03-05	12.64	12.67	12.42	12.51	-1.34%	162,068	202,616,703
2025-03-04	12.56	12.7	12.5	12.68	+0.63%	149,354	188,601,092
2025-03-03	12.43	12.76	12.4	12.6	+1.37%	243,900	307,787,507
2025-02-28	12.82	12.86	12.39	12.43	-3.64%	310,026	390,475,354
2025-02-27	12.77	13.07	12.67	12.9	+0.62%	347,884	448,085,486
2025-02-26	12.65	12.89	12.57	12.82	+1.5%	256,053	326,318,760
2025-02-25	12.68	12.81	12.55	12.63	-1.41%	242,587	307,610,659
2025-02-24	13.1	13.14	12.75	12.81	-1.99%	383,328	493,891,659
2025-02-21	12.98	13.11	12.78	13.07	+0.77%	318,876	413,334,866
2025-02-20	12.96	13.05	12.81	12.97	+0.23%	241,716	312,723,488
2025-02-19	12.64	12.95	12.62	12.94	+2.29%	250,964	322,539,732
2025-02-18	12.94	13.04	12.61	12.65	-3.07%	259,671	333,671,316
2025-02-17	12.93	13.34	12.89	13.05	+1.32%	421,786	552,647,356
2025-02-14	12.75	12.96	12.73	12.88	+0.78%	220,621	283,606,389
2025-02-13	12.9	13.31	12.78	12.78	-1.16%	322,304	419,074,760
2025-02-12	12.81	12.93	12.67	12.93	+0.54%	225,584	288,552,004
2025-02-11	12.98	12.99	12.73	12.86	-1%	191,708	245,482,330
2025-02-10	12.88	13.06	12.82	12.99	+0.85%	304,843	394,536,967
2025-02-07	12.66	13.07	12.63	12.88	+1.5%	410,670	530,844,699
2025-02-06	12.38	12.73	12.36	12.69	+2.09%	272,587	343,511,486
2025-02-05	12.47	12.64	12.36	12.43	+0.65%	170,527	212,415,810
2025-01-27	12.43	12.53	12.34	12.35	-0.4%	172,615	214,391,720
2025-01-24	12.34	12.48	12.28	12.4	+0.49%	196,167	242,974,364
2025-01-23	12.56	12.67	12.33	12.34	-0.8%	237,942	297,515,757
2025-01-22	12.41	12.51	12.34	12.44	-0.4%	198,201	245,871,649
2025-01-21	12.61	12.66	12.24	12.49	-0.95%	294,778	365,887,458
2025-01-20	12.33	12.74	12.31	12.61	+3.45%	468,242	585,572,437
2025-01-17	11.8	12.5	11.79	12.19	+3.31%	475,570	581,213,809
2025-01-16	11.83	12.03	11.72	11.8	+0.25%	192,320	228,249,263
2025-01-15	11.92	12.02	11.74	11.77	-1.51%	167,886	198,620,120
2025-01-14	11.57	12	11.51	11.95	+3.55%	275,172	324,023,196
2025-01-13	11.45	11.63	11.41	11.54	+0.52%	130,264	150,204,086
2025-01-10	11.7	11.88	11.48	11.48	-1.96%	172,893	201,875,676
2025-01-09	11.72	11.83	11.65	11.71	-0.43%	128,248	150,556,832
2025-01-08	11.86	11.9	11.5	11.76	-1.09%	225,069	263,492,538
2025-01-07	11.84	11.92	11.75	11.89	+0.42%	141,123	167,129,163
2025-01-06	11.95	12.04	11.72	11.84	-0.75%	197,079	233,796,023
2025-01-03	12.24	12.29	11.9	11.93	-1.97%	223,465	269,909,529
2025-01-02	12.41	12.56	12.04	12.17	-2.09%	249,881	308,458,493
2024-12-31	12.88	12.93	12.42	12.43	-3.49%	249,422	314,432,503
2024-12-30	12.72	12.98	12.6	12.88	+0.94%	223,766	287,875,514
2024-12-27	12.74	12.91	12.7	12.76	+0.16%	176,520	226,276,020
2024-12-26	12.66	12.77	12.64	12.74	+0.63%	114,877	146,229,802
2024-12-25	12.81	12.84	12.6	12.66	-1.17%	157,548	199,787,867
2024-12-24	12.78	13.04	12.71	12.81	+0.95%	229,185	294,821,243
2024-12-23	12.82	12.95	12.67	12.69	-1.01%	220,773	282,528,956
2024-12-20	12.9	12.99	12.75	12.82	-0.7%	255,272	327,767,877
2024-12-19	12.65	12.95	12.58	12.91	+1.1%	217,226	278,328,498
2024-12-18	12.83	12.98	12.76	12.77	-0.62%	246,112	316,483,587
2024-12-17	13.28	13.3	12.82	12.85	-3.75%	425,140	551,159,560
2024-12-16	13.19	13.6	13.12	13.35	+1.21%	503,061	670,509,118
2024-12-13	13.36	13.67	13.11	13.19	-1.93%	497,998	660,411,441
2024-12-12	13.37	13.45	13.16	13.45	+1.13%	295,722	393,568,972
2024-12-11	13.25	13.34	13.15	13.3	+0.38%	255,435	338,697,324
2024-12-10	13.55	13.68	13.21	13.25	+1.61%	586,502	791,501,061
2024-12-09	13.23	13.27	12.92	13.04	-1.21%	307,289	402,051,878
2024-12-06	13.15	13.34	13.02	13.2	+0.38%	331,991	437,626,992
2024-12-05	13.09	13.26	13.07	13.15	-0.15%	246,105	323,433,914
2024-12-04	13.36	13.45	13.09	13.17	-1.79%	303,441	401,058,637
2024-12-03	13.57	13.57	13.28	13.41	-0.67%	263,463	352,391,950
2024-12-02	13.59	13.69	13.33	13.5	-0.07%	358,989	484,859,284
2024-11-29	13.3	13.7	13.21	13.51	+1.58%	231,846	312,269,487
2024-11-28	13.43	13.52	13.28	13.3	-0.37%	205,315	274,898,190
2024-11-27	13.1	13.37	12.9	13.35	+1.68%	219,028	287,292,499
2024-11-26	13.25	13.38	13.11	13.13	-1.06%	190,271	251,806,734
2024-11-25	13.22	13.36	13.08	13.27	+0.61%	225,508	298,471,926
2024-11-22	13.8	13.86	13.16	13.19	-4.21%	296,159	399,980,570
2024-11-21	13.81	13.98	13.7	13.77	-0.79%	260,823	360,838,457
2024-11-20	13.74	14	13.68	13.88	+0.22%	248,695	343,481,768
2024-11-19	13.6	13.87	13.5	13.85	+1.84%	221,444	304,185,981
2024-11-18	14.01	14.13	13.5	13.6	-2.86%	281,903	388,600,517
2024-11-15	14.52	14.66	13.97	14	-4.89%	366,164	523,110,757
2024-11-14	14.93	15.18	14.65	14.72	-1.41%	388,446	578,456,671
2024-11-13	15.11	15.11	14.61	14.93	-1.39%	414,597	614,723,370
2024-11-12	15.02	15.58	14.96	15.14	+0.8%	682,471	1,039,612,033
2024-11-11	14.76	15.02	14.7	15.02	+1.01%	410,607	611,544,719
2024-11-08	15.23	15.35	14.83	14.87	-1.33%	411,236	617,027,781
2024-11-07	14.79	15.08	14.61	15.07	+2.03%	367,152	548,755,418
2024-11-06	14.65	14.99	14.52	14.77	+0.82%	492,841	728,867,620
2024-11-05	14.14	14.77	13.91	14.65	+3.83%	499,666	723,573,951
2024-11-04	13.7	14.28	13.69	14.11	+4.6%	321,968	450,644,210
2024-11-01	13.77	13.85	13.45	13.49	-2.18%	273,829	372,379,171
2024-10-31	13.93	14	13.67	13.79	-0.43%	322,360	444,848,229
2024-10-30	14.33	14.43	13.84	13.85	-3.55%	312,316	439,644,626
2024-10-29	14.97	14.98	14.29	14.36	-3.23%	292,097	425,417,071
2024-10-28	14.76	14.89	14.65	14.84	+0.54%	268,016	395,326,210
2024-10-25	14.66	14.86	14.45	14.76	+0.68%	268,234	393,263,224
2024-10-24	14.75	14.9	14.55	14.66	-1.01%	176,824	259,845,121
2024-10-23	15.03	15.3	14.77	14.81	-1.07%	292,814	437,899,465
2024-10-22	14.8	15.06	14.61	14.97	+0.81%	252,026	373,998,588
2024-10-21	14.8	15.14	14.51	14.85	+0.68%	346,637	515,185,073
2024-10-18	14.25	15.3	13.96	14.75	+3.07%	435,564	633,801,647
2024-10-17	14.38	14.6	14.2	14.31	-0.07%	283,171	409,712,494
2024-10-16	14.02	14.47	14	14.32	+0.7%	181,679	257,935,345
2024-10-15	14.6	14.8	14.22	14.22	-2.54%	266,811	386,641,394
2024-10-14	14.07	14.68	14.03	14.59	+4.59%	318,465	458,455,647
2024-10-11	14.8	14.98	13.79	13.95	-6.69%	384,624	546,799,737
2024-10-10	14.71	15.5	14.66	14.95	+2.33%	409,820	619,674,382
2024-10-09	15.82	16.14	14.61	14.61	-12.2%	632,092	969,923,921
2024-10-08	18	18	15.56	16.64	+10.64%	1,061,602	1,749,013,721

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

цЩошО▒цЯп 603566

2023年全年

щУЬх│░чФ╡хнР 600237

2024年至今

хНОчУ╖шВбф╗╜ 001216

近三个月

ф╕Кц╡╖ц▓кх╖е 603131

2023年全年

шп╗шАЕф╝ахкТ 603999

近三个月

цЛЙцЩоцЛЙцЦп 688726

2022-2023两年

щ║жш┐кчзСцКА 603990

近期数据

чФ│шГ╜шВбф╗╜ 600642

2023年全年

ц╕Эф╕Йх│бя╝б 000565

2024年至今

шУЭхдйчЗГц░Ф 605368

2023年全年

热门概念板块

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度

цБТчФЯчФ╡хнР (600570)

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

цЛЫхХЖщУ╢шбМ (600036)

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