чзСцЦ░цЬ║чФ╡(300092)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

13.99

+4.01% +0.54

13.25

开盘价

14.33

最高价

13.21

最低价

278,594

成交量

数据更新至: 2025-03-25

技术指标

13.37

MA5 (5日均线)

13.12

MA10 (10日均线)

12.64

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	13.25	14.33	13.21	13.99	+4.01%	278,594	388,317,293
2025-03-24	13.05	13.58	12.76	13.45	+1.89%	224,501	295,939,165
2025-03-21	13.16	13.65	13.05	13.2	+0.53%	218,012	291,117,591
2025-03-20	12.96	13.23	12.94	13.13	+0.46%	162,615	212,700,356
2025-03-19	13.17	13.56	13.05	13.07	-0.31%	194,027	258,564,604
2025-03-18	13.16	13.23	12.98	13.11	-1.13%	133,283	174,360,716
2025-03-17	12.71	13.5	12.61	13.26	+4.41%	242,216	317,921,778
2025-03-14	12.68	12.81	12.45	12.7	-0.86%	151,392	191,041,257
2025-03-13	12.46	12.94	12.4	12.81	+2.73%	223,322	283,847,705
2025-03-12	12.36	12.57	12.26	12.47	+0.89%	105,936	131,928,786
2025-03-11	12.25	12.46	12.2	12.36	-0.32%	49,000	60,288,019
2025-03-10	12.34	12.48	12.25	12.4	+0.65%	76,669	94,796,388
2025-03-07	12.38	12.49	12.22	12.32	-0.56%	89,405	110,333,372
2025-03-06	12.56	12.6	12.33	12.39	-0.88%	147,384	182,921,976
2025-03-05	11.99	12.68	11.8	12.5	+4.17%	212,033	261,885,606
2025-03-04	11.67	12.03	11.67	12	+1.61%	51,380	61,382,439
2025-03-03	11.7	12.07	11.58	11.81	+1.72%	67,226	79,830,410
2025-02-28	11.96	12.04	11.58	11.61	-3.57%	66,419	78,078,626
2025-02-27	12.15	12.16	11.84	12.04	-0.66%	67,341	80,707,017
2025-02-26	11.88	12.19	11.88	12.12	+1.93%	81,965	98,919,858
2025-02-25	11.88	11.99	11.8	11.89	-0.59%	60,273	71,629,574
2025-02-24	12.06	12.09	11.85	11.96	-0.66%	54,456	65,120,390
2025-02-21	11.97	12.08	11.88	12.04	+0.67%	61,631	73,953,799
2025-02-20	11.88	11.98	11.79	11.96	+0.84%	50,584	60,210,050
2025-02-19	11.6	11.86	11.57	11.86	+2.42%	47,330	55,795,847
2025-02-18	11.91	11.91	11.53	11.58	-2.85%	49,274	57,739,300
2025-02-17	11.82	11.94	11.71	11.92	+1.53%	46,689	55,289,757
2025-02-14	11.74	11.83	11.68	11.74	-0.09%	41,038	48,193,212
2025-02-13	12	12.04	11.72	11.75	-2.41%	58,827	69,648,710
2025-02-12	12.09	12.09	11.94	12.04	-0.17%	61,494	73,866,544
2025-02-11	12.1	12.15	11.94	12.06	0%	49,515	59,682,514
2025-02-10	11.89	12.18	11.78	12.06	+1.43%	78,699	94,446,247
2025-02-07	11.71	11.9	11.67	11.89	+1.45%	77,239	91,109,759
2025-02-06	11.5	11.72	11.44	11.72	+1.56%	49,314	57,271,473
2025-02-05	11.54	11.6	11.4	11.54	+0.61%	38,388	44,267,202
2025-01-27	11.67	11.74	11.44	11.47	-1.46%	38,530	44,665,832
2025-01-24	11.48	11.68	11.42	11.64	+1.66%	46,970	54,276,077
2025-01-23	11.51	11.71	11.44	11.45	+0.35%	53,680	62,237,802
2025-01-22	11.46	11.53	11.33	11.41	-0.52%	34,595	39,583,692
2025-01-21	11.61	11.62	11.32	11.47	-0.69%	35,421	40,496,620
2025-01-20	11.45	11.65	11.44	11.55	+1.49%	37,900	43,739,675
2025-01-17	11.33	11.47	11.27	11.38	-0.61%	27,955	31,774,676
2025-01-16	11.43	11.65	11.31	11.45	+0.53%	39,589	45,434,318
2025-01-15	11.59	11.61	11.35	11.39	-1.39%	40,959	46,978,793
2025-01-14	11.06	11.58	11.06	11.55	+5.38%	61,366	70,045,302
2025-01-13	10.96	11.1	10.53	10.96	-0.09%	36,692	39,913,983
2025-01-10	11.38	11.49	10.96	10.97	-3.77%	45,074	50,638,153
2025-01-09	11.32	11.46	11.24	11.4	-0.18%	54,907	62,505,209
2025-01-08	11.7	11.8	11.11	11.42	-3.38%	76,814	87,706,115
2025-01-07	10.99	11.89	10.96	11.82	+7.95%	118,940	136,824,455
2025-01-06	10.73	11.06	10.38	10.95	+2.15%	39,118	42,424,893
2025-01-03	11.23	11.3	10.71	10.72	-4.29%	48,663	53,415,992
2025-01-02	11.54	11.67	11.06	11.2	-2.95%	48,444	55,036,840
2024-12-31	11.99	11.99	11.51	11.54	-3.19%	54,925	64,232,945
2024-12-30	11.95	12.06	11.73	11.92	-0.91%	44,987	53,628,511
2024-12-27	11.8	12.29	11.8	12.03	+1.95%	61,873	74,851,448
2024-12-26	11.6	11.88	11.57	11.8	+1.72%	38,360	45,293,187
2024-12-25	11.89	11.9	11.42	11.6	-2.52%	45,496	52,802,399
2024-12-24	11.79	11.98	11.66	11.9	+2.32%	40,031	47,339,552
2024-12-23	12.06	12.17	11.55	11.63	-3.65%	50,193	59,256,157
2024-12-20	11.9	12.27	11.81	12.07	+1.43%	48,886	58,999,676
2024-12-19	11.7	11.97	11.68	11.9	+0.25%	35,927	42,534,601
2024-12-18	11.82	12	11.62	11.87	+0.76%	43,912	52,088,591
2024-12-17	12.23	12.26	11.75	11.78	-3.76%	57,503	68,727,300
2024-12-16	12.35	12.47	12.15	12.24	-0.24%	47,038	57,922,791
2024-12-13	12.59	12.62	12.27	12.27	-2.62%	64,795	80,539,103
2024-12-12	12.59	12.62	12.42	12.6	+0.08%	63,863	80,112,653
2024-12-11	12.42	12.64	12.37	12.59	+0.96%	71,694	89,582,855
2024-12-10	12.88	12.94	12.45	12.47	-0.48%	92,915	117,658,509
2024-12-09	12.57	12.72	12.4	12.53	-0.4%	61,883	77,698,025
2024-12-06	12.69	12.72	12.38	12.58	-0.94%	91,854	115,061,749
2024-12-05	12.45	12.88	12.35	12.7	+1.44%	118,644	149,729,199
2024-12-04	12.27	12.88	12.2	12.52	+1.79%	167,526	211,199,894
2024-12-03	12.38	12.4	12.16	12.3	-0.4%	57,792	70,987,948
2024-12-02	12.07	12.36	12.03	12.35	+2.4%	65,446	80,132,490
2024-11-29	11.88	12.16	11.77	12.06	+2.2%	75,677	90,735,975
2024-11-28	11.96	12.03	11.78	11.8	-1.42%	55,609	66,171,626
2024-11-27	11.68	12.03	11.33	11.97	+1.79%	78,411	91,185,850
2024-11-26	12.03	12.06	11.71	11.76	-2.81%	64,659	76,666,223
2024-11-25	12.13	12.31	11.78	12.1	-0.17%	85,270	102,069,551
2024-11-22	12.81	13.2	12.09	12.12	-4.64%	150,484	190,148,448
2024-11-21	12.26	12.88	12.2	12.71	+3.84%	183,556	233,318,940
2024-11-20	11.99	12.28	11.94	12.24	+0.82%	83,707	101,788,784
2024-11-19	11.6	12.15	11.5	12.14	+5.57%	103,599	123,083,378
2024-11-18	11.96	12.02	11.4	11.5	-3.36%	69,604	80,940,575
2024-11-15	12.24	12.34	11.88	11.9	-2.94%	72,094	87,419,775
2024-11-14	12.69	12.81	12.22	12.26	-3.54%	76,769	96,095,027
2024-11-13	12.69	12.79	12.36	12.71	+0.16%	94,664	119,253,874
2024-11-12	12.99	13	12.55	12.69	-1.55%	123,849	158,667,937
2024-11-11	12.51	12.89	12.45	12.89	+2.46%	137,817	175,453,665
2024-11-08	12.82	12.92	12.55	12.58	-0.94%	119,650	152,224,113
2024-11-07	12.4	12.71	12.4	12.7	+1.36%	112,064	141,199,426
2024-11-06	12.57	12.8	12.4	12.53	-0.16%	118,234	148,944,098
2024-11-05	12.19	12.58	12.09	12.55	+2.95%	119,265	147,998,312
2024-11-04	11.82	12.2	11.82	12.19	+2.61%	69,176	83,700,035
2024-11-01	12.51	12.51	11.86	11.88	-5.11%	143,465	173,994,155
2024-10-31	12.51	12.66	12.4	12.52	0%	113,359	142,188,509
2024-10-30	12.37	12.65	12.28	12.52	+0.24%	114,530	142,703,383
2024-10-29	13.2	13.26	12.48	12.49	-4.36%	166,194	213,179,289
2024-10-28	12.82	13.07	12.66	13.06	+1.48%	145,999	188,964,258
2024-10-25	12.81	13.13	12.71	12.87	-0.62%	183,073	236,252,649
2024-10-24	13.38	13.69	12.91	12.95	-7.63%	273,609	361,588,910
2024-10-23	13	14.64	12.68	14.02	+2.19%	459,913	615,837,341
2024-10-22	11.95	14.33	11.88	13.72	+14.91%	532,112	712,652,457
2024-10-21	11.78	12.12	11.75	11.94	+0.76%	194,606	232,505,701
2024-10-18	11.45	12.13	11.44	11.85	+1.98%	229,259	272,359,858
2024-10-17	12.05	12.41	11.6	11.62	-3.57%	258,737	309,016,407
2024-10-16	10.85	12.11	10.82	12.05	+8.95%	272,516	319,599,043
2024-10-15	11.1	11.57	10.96	11.06	+0.73%	145,637	164,652,088
2024-10-14	10.72	11.01	10.57	10.98	+3.39%	82,460	89,261,556
2024-10-11	11.18	11.22	10.46	10.62	-5.43%	92,130	99,493,568
2024-10-10	11.37	11.62	11.05	11.23	+0.45%	97,701	110,975,319
2024-10-09	11.7	11.99	11.04	11.18	-9.33%	163,831	189,172,140
2024-10-08	13.3	13.3	11.41	12.33	+9.12%	252,529	310,592,900

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╕ЙхЕнф║Фч╜С 300295

2024年至今

хеЗх╛╖цЦ░цЭР 300995

近三个月

ф╕нхЫ╜щУ╢шбМ 601988

2024年至今

хоЙц│░щЫЖхЫв 600408

2022-2023两年

хоБц│вх╗║х╖е 601789

2022-2023两年

ше┐щлШщЩв 688334

近三个月

хоЬхоЙчзСцКА 300328

2024年一季度

чЩ╛щВжчзСцКА 300736

2024年至今

ф╕нхЫ╜чиАхЬЯ 000831

2024年至今

хР┤щАЪцОзшВб 300292

近半年

热门概念板块

STщ╣ПхНЪ (600804)

чФихПЛч╜Сч╗Ь (600588)

чзСхдзцЩ║шГ╜ (300222)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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