цЦ░хоЩщВж(300037)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

34.7

+4.52% +1.5

33.19

开盘价

35

最高价

33.17

最低价

166,778

成交量

数据更新至: 2025-03-25

技术指标

34.13

MA5 (5日均线)

34.50

MA10 (10日均线)

35.16

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	33.19	35	33.17	34.7	+4.52%	166,778	576,433,423
2025-03-24	33.67	33.75	32.63	33.2	-1.48%	102,980	340,344,884
2025-03-21	34.3	34.57	33.6	33.7	-2.21%	103,072	350,242,146
2025-03-20	34.51	34.7	34.22	34.46	-0.35%	71,259	245,924,908
2025-03-19	35	35	34.41	34.58	-1.43%	106,186	367,233,336
2025-03-18	35.28	35.93	35.05	35.08	-0.23%	129,165	457,543,200
2025-03-17	35.3	35.36	34.91	35.16	-0.37%	101,064	355,082,566
2025-03-14	34.46	35.3	34.09	35.29	+2.44%	169,055	588,851,765
2025-03-13	34.36	35.15	34.03	34.45	+0.17%	150,894	522,230,335
2025-03-12	34.6	34.68	34.21	34.39	-0.32%	127,484	438,537,398
2025-03-11	34.6	34.91	34.13	34.5	-1.54%	146,136	502,745,098
2025-03-10	34.93	35.34	34.77	35.04	+0.11%	106,604	372,930,873
2025-03-07	35.33	35.46	34.8	35	-1.74%	142,847	501,168,971
2025-03-06	35.47	35.98	35.28	35.62	+1.25%	174,588	621,968,850
2025-03-05	35.35	35.46	34.75	35.18	-0.99%	155,460	544,259,066
2025-03-04	36.2	36.2	34.95	35.53	-4.36%	272,671	964,884,091
2025-03-03	36.47	38.4	36.46	37.15	+2.91%	369,844	1,381,054,848
2025-02-28	37.32	39.05	36.1	36.1	-4.22%	338,670	1,269,184,952
2025-02-27	36.66	38.05	36.28	37.69	+3.69%	349,367	1,304,828,932
2025-02-26	34.71	36.66	34.65	36.35	+5.03%	291,194	1,046,608,484
2025-02-25	34.58	35.19	34.31	34.61	-1.03%	159,403	553,222,119
2025-02-24	35.51	35.53	34.68	34.97	-1.52%	210,237	734,827,649
2025-02-21	33.6	36.66	33.58	35.51	+5.87%	350,295	1,247,187,989
2025-02-20	34.02	34.04	33.35	33.54	-1.35%	148,424	498,575,644
2025-02-19	34.2	34.59	33.5	34	-1.02%	166,342	565,128,452
2025-02-18	33.97	34.91	33.6	34.35	+2.02%	181,342	624,249,822
2025-02-17	34.19	34.31	33.45	33.67	-1.58%	121,093	408,570,162
2025-02-14	34.32	35.29	34.09	34.21	-0.64%	111,470	384,610,263
2025-02-13	34.53	35.47	34.43	34.43	-0.26%	149,322	521,029,201
2025-02-12	34	34.72	33.93	34.52	+0.97%	114,826	394,626,098
2025-02-11	34.5	34.5	33.75	34.19	-1.07%	94,331	320,784,420
2025-02-10	34.1	34.71	33.33	34.56	+1.41%	142,929	486,202,904
2025-02-07	33.84	34.7	33.54	34.08	+0.44%	142,729	487,039,640
2025-02-06	32.74	34.14	32.45	33.93	+3.07%	93,751	314,298,705
2025-02-05	33.53	33.67	32.77	32.92	-1.2%	69,493	229,924,692
2025-01-27	34.13	34.33	33.25	33.32	-2.26%	77,248	259,414,182
2025-01-24	34.4	35.1	33.93	34.09	-1.33%	137,409	473,009,009
2025-01-23	34.5	35.4	34.04	34.55	+1.11%	146,777	511,441,307
2025-01-22	33.21	34.26	33.11	34.17	+1.42%	142,664	482,320,725
2025-01-21	33.56	33.99	32.55	33.69	+1.23%	148,136	494,612,931
2025-01-20	32.2	33.59	32.14	33.28	+4.59%	224,006	739,518,232
2025-01-17	33.81	34.14	31.58	31.82	-6.66%	356,195	1,156,472,682
2025-01-16	34.85	35.38	33.4	34.09	-1.93%	154,528	529,668,148
2025-01-15	35.91	36.15	34.64	34.76	-4.11%	110,027	387,722,941
2025-01-14	35.2	36.4	34.52	36.25	+3.16%	137,053	486,374,068
2025-01-13	35.85	36.5	34.4	35.14	-2.66%	94,826	334,637,396
2025-01-10	36.98	37.48	36.1	36.1	-2.19%	58,251	214,434,947
2025-01-09	34.85	38.33	34.85	36.91	+5.37%	166,881	618,341,262
2025-01-08	35.1	35.35	34.06	35.03	-0.45%	63,399	219,843,274
2025-01-07	35.19	35.47	34.56	35.19	-0.14%	45,981	160,875,874
2025-01-06	34.65	35.35	34.41	35.24	+1.64%	66,045	231,101,264
2025-01-03	35.85	36.01	34.5	34.67	-3.35%	85,650	301,378,014
2025-01-02	37.59	38.66	35.53	35.87	-4.19%	113,414	415,681,727
2024-12-31	37.73	38.4	37.25	37.44	-0.85%	83,673	314,657,976
2024-12-30	36.96	37.91	36.7	37.76	+2.16%	111,223	417,840,281
2024-12-27	36.88	37.33	36.74	36.96	+0.33%	57,185	211,875,226
2024-12-26	36.86	37.36	36.78	36.84	-0.03%	52,660	194,639,960
2024-12-25	37.55	37.64	36.3	36.85	-1.81%	95,422	351,022,962
2024-12-24	37.01	37.85	36.9	37.53	+1.96%	85,221	319,010,045
2024-12-23	37.2	37.76	36.8	36.81	-1.07%	83,444	311,056,014
2024-12-20	37.48	37.68	37.02	37.21	-0.72%	70,884	264,197,671
2024-12-19	36.8	37.78	36.47	37.48	+0.89%	78,145	289,591,296
2024-12-18	37.19	37.58	37.02	37.15	-0.11%	46,255	172,229,853
2024-12-17	37.3	37.96	37	37.19	-0.4%	61,390	229,980,060
2024-12-16	37.82	38.2	37.1	37.34	-2.05%	70,184	263,685,801
2024-12-13	38.71	38.77	37.69	38.12	-2.01%	125,329	476,566,102
2024-12-12	39.33	39.38	38.6	38.9	-1.02%	101,308	394,452,116
2024-12-11	39.23	39.61	38.9	39.3	-0.23%	71,776	281,915,197
2024-12-10	40.3	40.65	39.28	39.39	-0.15%	115,104	459,541,341
2024-12-09	39.83	40.68	39.01	39.45	-1.35%	95,125	376,867,365
2024-12-06	39.71	40.09	38.76	39.99	+0.43%	142,880	564,697,952
2024-12-05	39.7	40	39.21	39.82	-0.4%	92,115	364,892,015
2024-12-04	40.26	40.48	39.7	39.98	-0.99%	83,487	333,126,006
2024-12-03	41.08	41.15	39.88	40.38	-1.03%	93,982	378,272,397
2024-12-02	40.98	41.5	40.5	40.8	-0.46%	119,243	487,753,776
2024-11-29	41.21	41.81	40.44	40.99	-0.63%	110,187	451,861,087
2024-11-28	41.88	42.83	41.03	41.25	-1.93%	100,540	421,367,335
2024-11-27	40.9	42.08	40.12	42.06	-0.9%	181,099	744,106,128
2024-11-26	44.5	45.05	42	42.44	-5.69%	155,717	667,748,267
2024-11-25	44.68	46.5	43.05	45	+2.3%	199,927	889,091,935
2024-11-22	44.11	45.12	43.9	43.99	-1.7%	137,650	612,463,240
2024-11-21	42.58	45.8	42.58	44.75	+5.02%	153,851	682,581,871
2024-11-20	42.05	42.84	41.33	42.61	+0.85%	78,359	330,000,703
2024-11-19	40.29	42.53	40.29	42.25	+4.86%	90,612	376,028,898
2024-11-18	41.12	41.85	39.92	40.29	-1.64%	80,433	329,602,777
2024-11-15	42.43	42.6	40.95	40.96	-3.83%	89,856	374,425,423
2024-11-14	44.68	44.68	42.46	42.59	-3.79%	80,594	347,552,098
2024-11-13	44	45.27	43.01	44.27	-0.4%	94,021	411,876,713
2024-11-12	45.99	47.75	43.9	44.45	-3.35%	167,660	769,701,035
2024-11-11	42.5	46.6	42.17	45.99	+5.92%	175,934	799,955,230
2024-11-08	43.45	45.12	43.16	43.42	+1.21%	120,297	528,115,423
2024-11-07	42.85	43.94	41.91	42.9	+1.06%	101,269	432,204,951
2024-11-06	43.9	44.5	42.14	42.45	+0.93%	152,069	658,335,886
2024-11-05	39.15	42.3	38.68	42.06	+7.32%	162,695	670,442,405
2024-11-04	37.99	39.38	37.51	39.19	+3.81%	77,343	298,533,551
2024-11-01	38.24	38.79	37.3	37.75	-1.69%	65,141	247,951,717
2024-10-31	38.5	39.22	38.11	38.4	-0.36%	81,310	313,630,657
2024-10-30	39.51	40.18	38.28	38.54	-3.6%	106,669	415,197,022
2024-10-29	41.1	41.77	39.8	39.98	-0.94%	102,050	414,790,405
2024-10-28	41.33	41.95	40.02	40.36	-3.33%	119,829	486,596,838
2024-10-25	40.41	43.38	40.41	41.75	+3.86%	183,077	767,184,597
2024-10-24	40.8	41.5	40.08	40.2	-2.5%	61,138	247,415,700
2024-10-23	40.1	42.66	39.61	41.23	+3%	152,643	631,980,394
2024-10-22	40.19	40.55	39.59	40.03	-0.55%	62,941	252,082,561
2024-10-21	39.45	41.41	38.97	40.25	+2.11%	133,813	538,152,980
2024-10-18	37.2	41	37.01	39.42	+5.51%	138,260	540,244,586
2024-10-17	37.36	38.1	37.21	37.36	+1.16%	71,823	270,193,762
2024-10-16	37.51	38.05	36.72	36.93	-2.87%	71,070	265,593,921
2024-10-15	38.41	39.28	37.44	38.02	-1.09%	89,449	343,191,603
2024-10-14	36.35	39.18	35.98	38.44	+5.87%	139,562	525,702,011
2024-10-11	38.83	39.18	35.65	36.31	-7.37%	148,205	544,651,151
2024-10-10	40.7	41.9	38.9	39.2	-2.22%	140,412	561,436,006
2024-10-09	42.35	43.88	39.68	40.09	-10.03%	209,726	873,553,996
2024-10-08	46.64	48.01	41.36	44.56	+9.62%	332,002	1,476,090,563

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

ф╕нчзСшУЭшоп 688332

近三个月

хЫ╜ч╜Сф┐бщАЪ 600131

2024年至今

хоБхдПх╗║цЭР 600449

2024年一季度

ф╣ЭхЕ╕хИ╢шНп 300705

近半年

хИйхоЙщЪЖ 300596

近三个月

хЕЖцШУхИЫцЦ░ 603986

2023年全年

цИРщГ╜хНОх╛о 688709

2024年至今

хдзф╜НчзСцКА 600589

近三个月

ф╕нхпЖцОзшВб 300470

近期数据

ф║СхЖЕхКихКЫ 000903

近半年

热门概念板块

ф╕Ьш╜пщЫЖхЫв (600718)

цБТчФЯчФ╡хнР (600570)

ф╕нхЫ╜щЗНх╖е (601989)

хЕих┐ЧчзСцКА (300458)

2022-2023两年

щШ│цЩохМ╗чЦЧ (300030)

хРМшК▒щб║ (300033)

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