ц╜ЬшГ╜цБТф┐б(300191)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

18.86

-9.2% -1.91

20.01

开盘价

20.1

最高价

18.64

最低价

169,755

成交量

数据更新至: 2025-03-25

技术指标

19.74

MA5 (5日均线)

18.35

MA10 (10日均线)

16.70

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	20.01	20.1	18.64	18.86	-9.2%	169,755	326,340,934
2025-03-24	21.2	21.56	19.4	20.77	-1.47%	260,857	531,010,265
2025-03-21	19.75	23.3	19.28	21.08	+5.61%	391,803	835,940,613
2025-03-20	17.98	20.68	17.76	19.96	+10.83%	343,533	659,666,451
2025-03-19	18.21	18.86	17.92	18.01	-3.54%	227,087	415,259,209
2025-03-18	18.17	19.57	17.51	18.67	-2.05%	357,200	653,763,764
2025-03-17	16.56	19.06	16.55	19.06	+20.03%	369,842	687,236,229
2025-03-14	15.89	16.08	15.61	15.88	-0.69%	105,754	167,221,685
2025-03-13	15.29	16.2	15.05	15.99	+4.92%	137,374	214,839,353
2025-03-12	15.15	15.31	15.01	15.24	+0.99%	48,036	72,827,593
2025-03-11	14.9	15.1	14.87	15.09	-0.4%	39,524	59,174,721
2025-03-10	15.33	15.43	15.08	15.15	-1.17%	55,654	84,718,424
2025-03-07	15.03	15.58	15.01	15.33	+0.99%	97,265	149,410,735
2025-03-06	15.12	15.25	14.94	15.18	+0.4%	82,690	124,946,458
2025-03-05	15.47	15.56	14.96	15.12	-2.2%	86,372	131,021,220
2025-03-04	15.35	15.7	15.08	15.46	-1.09%	122,853	188,081,792
2025-03-03	16.48	17.5	15.5	15.63	-3.76%	248,647	403,408,990
2025-02-28	14.8	16.24	14.5	16.24	+20.03%	176,830	277,993,220
2025-02-27	13.75	13.82	13.36	13.53	-1.53%	28,624	38,754,184
2025-02-26	13.55	13.82	13.51	13.74	+0.96%	32,170	44,003,833
2025-02-25	13.6	13.68	13.4	13.61	+0.15%	25,655	34,753,174
2025-02-24	13.6	13.75	13.46	13.59	-1.16%	25,758	35,021,025
2025-02-21	13.68	13.76	13.4	13.75	+0.51%	36,952	50,203,189
2025-02-20	13.43	13.69	13.34	13.68	+1.86%	32,724	44,250,358
2025-02-19	13.25	13.44	13.18	13.43	+1.9%	20,445	27,272,971
2025-02-18	13.5	13.65	13.13	13.18	-2.08%	32,328	43,459,662
2025-02-17	13.47	13.54	13.3	13.46	-0.07%	27,984	37,556,159
2025-02-14	13.36	13.63	13.31	13.47	+0.45%	23,948	32,313,891
2025-02-13	13.63	13.68	13.4	13.41	-1.4%	21,264	28,688,705
2025-02-12	13.72	13.79	13.41	13.6	-1.09%	32,629	44,256,578
2025-02-11	13.78	13.93	13.68	13.75	-0.07%	35,101	48,365,648
2025-02-10	13.49	13.76	13.4	13.76	+1.93%	38,112	51,862,350
2025-02-07	13.53	13.58	13.28	13.5	-0.3%	38,882	52,375,848
2025-02-06	13.46	13.56	13.33	13.54	+0.89%	24,106	32,432,820
2025-02-05	13.69	13.69	13.3	13.42	-0.96%	28,134	37,715,430
2025-01-27	13.32	13.64	13.32	13.55	+2.34%	41,459	55,933,201
2025-01-24	12.92	13.43	12.82	13.24	+2.48%	41,494	54,553,096
2025-01-23	13.17	13.3	12.92	12.92	-1.07%	34,783	45,619,799
2025-01-22	13.27	13.34	13	13.06	-2.03%	31,868	41,813,856
2025-01-21	13.6	13.65	13.03	13.33	-0.3%	43,017	56,878,343
2025-01-20	13.64	13.64	13.3	13.37	-0.67%	49,363	66,264,251
2025-01-17	13.81	13.83	13.24	13.46	-2.11%	78,358	105,414,196
2025-01-16	13.6	14.56	13.55	13.75	+4.64%	144,271	200,907,162
2025-01-15	13.8	13.82	13.07	13.14	-4.78%	71,982	95,818,434
2025-01-14	13.29	13.85	13.05	13.8	+1.32%	109,838	148,559,999
2025-01-13	12.74	14	12.52	13.62	+15.13%	119,809	159,458,993
2025-01-10	12.28	12.29	11.83	11.83	-3.03%	17,001	20,493,105
2025-01-09	12.3	12.37	12.18	12.2	-1.37%	14,524	17,803,600
2025-01-08	12.47	12.65	12.11	12.37	-1.04%	21,117	26,137,126
2025-01-07	12.24	12.52	12.14	12.5	+2.04%	18,371	22,728,232
2025-01-06	12.29	12.42	11.79	12.25	-0.16%	20,569	24,992,474
2025-01-03	12.66	12.77	12.23	12.27	-1.68%	32,229	40,100,872
2025-01-02	12.72	13.09	12.42	12.48	-2.5%	34,203	43,661,642
2024-12-31	13.05	13.31	12.68	12.8	-0.47%	37,663	49,056,752
2024-12-30	13.05	13.2	12.81	12.86	-1.98%	16,314	21,032,703
2024-12-27	13.02	13.22	12.97	13.12	+1.39%	18,766	24,601,511
2024-12-26	12.9	13.07	12.79	12.94	+1.17%	19,425	25,159,620
2024-12-25	12.99	13.15	12.69	12.79	-2.14%	28,703	36,888,516
2024-12-24	13.19	13.26	13	13.07	+0.08%	23,800	31,217,756
2024-12-23	13.63	13.8	13	13.06	-4.32%	32,790	43,556,384
2024-12-20	13.42	13.8	13.26	13.65	+2.63%	36,292	49,414,783
2024-12-19	13.21	13.35	13.02	13.3	+0.15%	24,567	32,374,332
2024-12-18	13.16	13.56	12.96	13.28	+0.68%	33,338	44,148,840
2024-12-17	13.93	13.99	13.18	13.19	-4.97%	44,040	59,345,721
2024-12-16	13.93	14.08	13.75	13.88	-0.29%	27,884	38,854,886
2024-12-13	14.39	14.48	13.87	13.92	-4.07%	50,199	70,749,707
2024-12-12	14.53	14.69	14.37	14.51	-0.07%	33,355	48,417,945
2024-12-11	14.49	14.62	14.43	14.52	+0.21%	31,680	45,968,652
2024-12-10	14.99	15.06	14.49	14.49	-1.09%	54,649	80,510,733
2024-12-09	14.37	14.73	14.32	14.65	+1.1%	45,400	66,072,199
2024-12-06	14.25	14.6	14.11	14.49	+1.83%	38,933	55,863,015
2024-12-05	14.1	14.28	14.07	14.23	-0.07%	29,618	42,034,584
2024-12-04	14.4	14.56	14.15	14.24	-0.9%	41,223	59,246,419
2024-12-03	14.46	14.49	14.18	14.37	-0.28%	34,214	49,031,170
2024-12-02	14.35	14.45	14.27	14.41	+0.42%	43,005	61,766,543
2024-11-29	14.05	14.43	13.94	14.35	+2.94%	55,873	79,426,310
2024-11-28	13.91	14.18	13.81	13.94	+0.22%	41,731	58,545,603
2024-11-27	13.82	13.93	13.39	13.91	-0.07%	40,067	54,633,485
2024-11-26	14.24	14.26	13.89	13.92	-2.38%	40,210	56,598,739
2024-11-25	13.87	14.55	13.8	14.26	+2.44%	49,945	70,919,828
2024-11-22	14.55	15.02	13.91	13.92	-3.67%	65,711	95,077,602
2024-11-21	14.78	14.89	14.32	14.45	-2.3%	52,288	75,895,956
2024-11-20	14.5	14.94	14.49	14.79	+1.37%	60,435	89,302,973
2024-11-19	14.21	14.59	14.01	14.59	+2.1%	57,666	82,566,114
2024-11-18	15.8	15.83	14.13	14.29	-8.51%	109,065	160,898,970
2024-11-15	15.17	15.9	15.1	15.62	+1.56%	131,020	203,549,461
2024-11-14	15.1	15.69	14.91	15.38	+1.52%	113,629	175,392,106
2024-11-13	15.05	15.31	14.81	15.15	-0.13%	53,682	80,719,290
2024-11-12	15.38	15.42	14.98	15.17	-1.49%	59,268	90,143,628
2024-11-11	15.06	15.43	14.95	15.4	+1.25%	74,201	112,570,718
2024-11-08	15.47	15.69	15.13	15.21	-2.12%	77,538	119,140,348
2024-11-07	15.75	15.87	15.32	15.54	-1.4%	106,722	165,494,648
2024-11-06	14.81	16	14.7	15.76	+6.56%	135,389	208,288,503
2024-11-05	14.48	14.86	14.37	14.79	+2.42%	49,417	72,481,072
2024-11-04	14.3	14.58	14.21	14.44	+0.98%	37,978	54,516,971
2024-11-01	14.83	15	14.25	14.3	-1.38%	59,611	86,863,045
2024-10-31	14.5	14.78	14.4	14.5	0%	34,466	50,212,084
2024-10-30	14.7	14.78	14.28	14.5	-1.36%	39,686	57,609,796
2024-10-29	15.17	15.24	14.61	14.7	-3.29%	53,440	79,398,138
2024-10-28	15.03	15.24	14.94	15.2	+0.6%	55,391	83,726,606
2024-10-25	15.43	15.48	14.9	15.11	-2.14%	69,917	105,576,286
2024-10-24	15.36	15.83	15.01	15.44	+0.52%	47,664	73,586,044
2024-10-23	15.7	16.33	15.29	15.36	-1.41%	78,540	123,676,902
2024-10-22	15.2	15.69	15.03	15.58	+2.43%	70,180	108,769,410
2024-10-21	14.51	15.28	14.43	15.21	+4.75%	90,897	135,493,188
2024-10-18	14.13	14.72	14.06	14.52	+3.57%	52,325	75,317,287
2024-10-17	14.11	14.54	13.96	14.02	-0.64%	41,622	59,245,423
2024-10-16	14.14	14.47	13.9	14.11	-2.08%	52,789	74,808,491
2024-10-15	14.57	14.88	14.31	14.41	-4.44%	66,671	97,044,436
2024-10-14	14.41	15.22	14.1	15.08	-0.26%	94,377	137,836,575
2024-10-11	15.2	15.8	14.83	15.12	+2.16%	113,460	175,182,902
2024-10-10	14.45	15.62	14.25	14.8	+4.15%	90,350	135,022,244
2024-10-09	15.81	15.89	14.21	14.21	-15.16%	112,214	168,799,923
2024-10-08	17.3	17.31	15.64	16.75	+16.08%	148,690	244,385,067

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

щвАф╕нчзСцКА 688352

近半年

ф╕ншЗкчзСцКА 688737

近半年

ф║║ц░Сч╜С 603000

2023年全年

ф╣ЭхП╖хЕмхП╕-WD 689009

近期数据

щУБц╡БшВбф╗╜ 603926

近期数据

цЦ░хдзц┤▓A 000571

2023年全年

шБФх╗║хЕЙчФ╡ 300269

2024年至今

чЯ│шЛ▒шВбф╗╜ 603688

2024年至今

хоБц│вч▓╛ш╛╛ 603088

2024年至今

щЗСщЩ╡ф╜УшВ▓ 300651

近半年

热门概念板块

ч╜Схо┐чзСцКА (300017)

хНОшГЬхдйцИР (600410)

хоЭф┐бш╜пф╗╢ (600845)

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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