ф╕ЬцЦ╣цЧехНЗ(300118)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

11.2

+1.17% +0.13

11.03

开盘价

11.33

最高价

10.97

最低价

148,741

成交量

数据更新至: 2025-03-25

技术指标

11.36

MA5 (5日均线)

11.45

MA10 (10日均线)

11.58

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	11.03	11.33	10.97	11.2	+1.17%	148,741	166,580,658
2025-03-24	11.4	11.44	10.87	11.07	-2.89%	232,877	257,683,050
2025-03-21	11.48	11.74	11.37	11.4	-1.13%	233,681	269,508,594
2025-03-20	11.56	11.75	11.52	11.53	-0.6%	163,956	190,468,929
2025-03-19	11.68	11.85	11.46	11.6	-0.85%	234,394	272,219,489
2025-03-18	11.69	11.76	11.56	11.7	+0.86%	173,668	202,068,287
2025-03-17	11.55	11.88	11.55	11.6	+0.78%	261,734	306,602,063
2025-03-14	11.29	11.54	11.22	11.51	+1.86%	227,595	260,734,647
2025-03-13	11.55	11.59	11.17	11.3	-2.25%	209,499	237,811,950
2025-03-12	11.7	11.91	11.55	11.56	-1.03%	190,119	221,116,550
2025-03-11	11.55	11.73	11.37	11.68	+0.26%	230,905	266,425,867
2025-03-10	11.41	11.76	11.39	11.65	+2.1%	266,884	309,875,053
2025-03-07	11.58	11.7	11.33	11.41	-2.06%	272,400	311,734,416
2025-03-06	11.53	11.74	11.4	11.65	+1.39%	248,242	287,526,267
2025-03-05	11.66	11.67	11.34	11.49	-1.79%	198,241	226,822,576
2025-03-04	11.63	11.75	11.4	11.7	+0.17%	194,153	224,522,456
2025-03-03	11.6	11.96	11.55	11.68	+0.43%	236,347	278,629,612
2025-02-28	12.02	12.18	11.62	11.63	-3%	291,603	346,859,322
2025-02-27	12.21	12.27	11.78	11.99	-2.6%	373,691	448,776,227
2025-02-26	11.95	12.31	11.9	12.31	+4.06%	513,680	624,891,235
2025-02-25	11.66	11.96	11.54	11.83	+1.02%	345,581	408,846,479
2025-02-24	11.7	11.83	11.55	11.71	-0.09%	241,013	281,981,486
2025-02-21	11.56	11.77	11.46	11.72	+1.74%	238,020	277,079,951
2025-02-20	11.69	11.72	11.46	11.52	-1.54%	187,991	216,955,105
2025-02-19	11.29	11.82	11.25	11.7	+2.27%	261,328	301,878,605
2025-02-18	11.9	11.95	11.4	11.44	-2.8%	297,661	349,085,150
2025-02-17	11.67	11.84	11.6	11.77	+0.77%	232,076	272,490,086
2025-02-14	11.55	11.86	11.55	11.68	+0.34%	203,437	238,468,423
2025-02-13	11.7	11.85	11.57	11.64	-0.26%	220,338	258,042,260
2025-02-12	11.5	11.68	11.43	11.67	+1.39%	187,333	216,317,149
2025-02-11	11.82	11.84	11.45	11.51	-2.21%	220,416	254,696,022
2025-02-10	11.67	11.8	11.54	11.77	+0.17%	248,525	290,461,113
2025-02-07	11.32	11.92	11.27	11.75	+3.89%	403,457	471,975,696
2025-02-06	10.99	11.32	10.85	11.31	+2.72%	231,771	258,633,711
2025-02-05	10.87	11.23	10.78	11.01	+2.42%	176,171	193,905,107
2025-01-27	11.13	11.23	10.75	10.75	-2.98%	145,071	158,572,638
2025-01-24	10.87	11.18	10.8	11.08	+1.93%	178,971	197,784,127
2025-01-23	11.11	11.27	10.87	10.87	-1.45%	201,619	223,616,003
2025-01-22	10.85	11.08	10.73	11.03	+0.73%	162,128	176,916,172
2025-01-21	11.27	11.31	10.88	10.95	-2.49%	179,786	197,392,179
2025-01-20	11.02	11.4	10.98	11.23	-2.52%	222,330	248,885,849
2025-01-17	11.69	11.87	11.48	11.52	-2.29%	192,396	222,657,808
2025-01-16	11.75	12.04	11.6	11.79	+0.34%	244,087	288,228,322
2025-01-15	11.46	12.15	11.26	11.75	+2.53%	379,056	444,394,231
2025-01-14	10.98	11.47	10.85	11.46	+5.91%	228,507	256,459,301
2025-01-13	10.69	10.9	10.51	10.82	+0.74%	110,829	118,992,620
2025-01-10	11.16	11.32	10.73	10.74	-4.7%	162,870	179,151,333
2025-01-09	11.18	11.44	11.12	11.27	+0.18%	132,438	150,048,200
2025-01-08	11.25	11.39	10.87	11.25	0%	177,788	198,513,146
2025-01-07	11.13	11.25	11.01	11.25	+1.08%	121,815	135,779,179
2025-01-06	11.09	11.3	10.89	11.13	+0.54%	148,734	165,617,692
2025-01-03	11.68	11.7	11.05	11.07	-3.66%	209,859	239,022,732
2025-01-02	11.99	12	11.37	11.49	-4.09%	221,934	259,458,747
2024-12-31	12.58	12.65	11.98	11.98	-4.47%	195,835	239,265,158
2024-12-30	12.49	12.56	12.27	12.54	+0.32%	158,573	196,917,592
2024-12-27	12.58	12.7	12.5	12.5	-0.79%	165,262	208,440,060
2024-12-26	12.68	12.77	12.56	12.6	-0.94%	156,914	198,755,528
2024-12-25	12.8	12.93	12.5	12.72	-0.31%	171,024	216,750,249
2024-12-24	12.59	13	12.58	12.76	+1.35%	173,404	221,677,881
2024-12-23	13.11	13.14	12.57	12.59	-4.4%	263,736	338,574,761
2024-12-20	13.17	13.33	13.14	13.17	+0.23%	175,856	232,640,526
2024-12-19	13.31	13.42	13.02	13.14	-2.23%	249,033	327,750,345
2024-12-18	13.68	13.75	13.28	13.44	-1.54%	217,069	292,353,374
2024-12-17	13.6	13.86	13.56	13.65	+0.66%	310,752	426,099,717
2024-12-16	13.53	13.72	13.47	13.56	+0.07%	222,503	301,873,131
2024-12-13	13.9	13.9	13.53	13.55	-3.35%	374,542	511,965,722
2024-12-12	14.02	14.12	13.82	14.02	-0.28%	306,666	428,424,433
2024-12-11	14.01	14.19	13.98	14.06	-0.14%	278,798	391,991,179
2024-12-10	14.53	14.6	14.05	14.08	+0.14%	419,521	600,687,369
2024-12-09	14.47	14.5	13.95	14.06	-2.63%	368,845	522,775,008
2024-12-06	14.55	14.65	13.97	14.44	-1.7%	625,144	892,965,729
2024-12-05	14.21	15.1	14.21	14.69	+2.01%	652,417	956,049,648
2024-12-04	15.35	15.48	14.3	14.4	-9.09%	1,109,336	1,638,735,519
2024-12-03	15.25	16.8	14.8	15.84	+5.88%	1,642,313	2,585,154,029
2024-12-02	14.26	14.98	13.91	14.96	+2.68%	777,225	1,122,288,466
2024-11-29	14.12	14.87	13.75	14.57	+0.62%	869,502	1,244,766,544
2024-11-28	14.33	15.3	14.09	14.48	+1.26%	964,356	1,429,682,230
2024-11-27	13.2	14.5	13.15	14.3	+7.68%	715,232	996,005,027
2024-11-26	13.32	13.94	13.26	13.28	-1.26%	328,461	445,060,028
2024-11-25	13.42	13.64	13.15	13.45	-0.15%	400,798	536,199,494
2024-11-22	14.58	14.82	13.47	13.47	-9.11%	816,012	1,152,828,612
2024-11-21	15.45	16.5	14.75	14.82	+2.35%	1,176,750	1,808,167,512
2024-11-20	13.66	14.76	13.44	14.48	+5.31%	786,774	1,122,142,013
2024-11-19	13.5	13.88	13.06	13.75	+2.84%	396,126	536,968,375
2024-11-18	13.24	13.88	12.98	13.37	-1.04%	427,200	570,274,931
2024-11-15	14.35	14.64	13.5	13.51	-6.25%	521,411	732,784,822
2024-11-14	14.59	15.09	14.2	14.41	-0.48%	591,402	861,288,235
2024-11-13	14.02	14.86	14.02	14.48	+2.19%	646,236	934,316,586
2024-11-12	14.49	14.74	14	14.17	-1.53%	529,016	761,007,559
2024-11-11	13.77	14.39	13.73	14.39	+3.53%	576,051	819,291,935
2024-11-08	13.9	14.24	13.86	13.9	+1.02%	484,139	679,987,011
2024-11-07	13.43	13.77	13.06	13.76	-0.72%	521,660	702,347,152
2024-11-06	14.05	14.49	13.76	13.86	-1.21%	534,134	755,343,676
2024-11-05	13.59	14.1	13.42	14.03	+2.86%	451,052	623,898,124
2024-11-04	13.33	13.9	13.26	13.64	+1.04%	339,663	462,364,000
2024-11-01	14.17	14.29	13.47	13.5	-6.18%	576,278	794,895,206
2024-10-31	14.45	15	14.22	14.39	+2.49%	718,179	1,047,732,577
2024-10-30	13.51	14.2	13.5	14.04	+0.93%	478,580	668,072,344
2024-10-29	15.5	15.56	13.88	13.91	-6.96%	894,752	1,293,283,591
2024-10-28	15.18	15.32	14.66	14.95	-2.61%	781,820	1,169,499,574
2024-10-25	14.11	15.87	14.06	15.35	+8.25%	1,211,363	1,841,533,717
2024-10-24	14.66	14.93	14.05	14.18	-4.45%	755,005	1,089,796,623
2024-10-23	13.99	15.98	13.76	14.84	+3.78%	1,347,492	1,996,112,793
2024-10-22	13.31	14.36	13	14.3	+4.08%	993,269	1,350,496,685
2024-10-21	13.17	14.55	12.97	13.74	+9.13%	970,883	1,327,153,223
2024-10-18	12.17	13.07	12.12	12.59	+2.78%	598,905	748,357,807
2024-10-17	12.44	12.65	12.25	12.25	-0.89%	342,844	426,353,927
2024-10-16	12.01	12.6	11.97	12.36	+0.16%	395,942	486,801,201
2024-10-15	12.28	12.91	12.28	12.34	-1.83%	582,282	732,188,065
2024-10-14	12.08	12.78	11.96	12.57	+5.72%	644,092	800,186,386
2024-10-11	12.59	12.6	11.74	11.89	-6.3%	484,766	584,318,603
2024-10-10	13.12	13.58	12.64	12.69	-2.01%	603,956	786,183,775
2024-10-09	14.3	14.98	12.89	12.95	-18.76%	1,035,896	1,448,207,570
2024-10-08	16.34	16.34	14.46	15.94	+15.42%	1,308,835	2,031,284,065

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╕нхМЦхЫ╜щЩЕ 600500

近三个月

чЪЦхдйчД╢ц░Ф 603689

2024年至今

цГахЯОчОпф┐Э 300779

近三个月

ч║вцгЙшВбф╗╜ 000523

近期数据

хдйх╛╖щТ░ 688252

2024年至今

ф╜│хПСцХЩшВ▓ 300559

近三个月

ф║┐ч║мщФВшГ╜ 300014

2024年一季度

х╝ШшопчзСцКА 603015

近期数据

щФ┤хиБчЙ╣ 688693

近期数据

ф╕ЬщгОшВбф╗╜ 600006

2023年全年

热门概念板块

хдНцШЯхМ╗шНп (600196)

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度

ф╜│щГ╜чзСцКА (600728)

щАЪхиБшВбф╗╜ (600438)

щЧ╗ц│░чзСцКА (600745)

хоБх╛╖цЧ╢ф╗г (300750)

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