цИ┤ч╗┤хМ╗чЦЧ(300314)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

12.69

+1.12% +0.14

12.75

开盘价

12.78

最高价

12.35

最低价

83,668

成交量

数据更新至: 2025-03-25

技术指标

12.90

MA5 (5日均线)

12.94

MA10 (10日均线)

12.42

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	12.75	12.78	12.35	12.69	+1.12%	83,668	105,273,753
2025-03-24	12.74	12.88	12.3	12.55	-2.41%	86,893	109,165,674
2025-03-21	13.15	13.21	12.77	12.86	-1.98%	106,225	137,300,465
2025-03-20	13.23	13.43	13.1	13.12	-1.2%	132,668	175,441,111
2025-03-19	13.69	14.15	13.2	13.28	-3.35%	216,208	293,417,800
2025-03-18	13.91	14.42	13.7	13.74	-2.07%	269,998	378,016,036
2025-03-17	14.95	14.95	13.71	14.03	+1.08%	439,517	628,179,916
2025-03-14	12.18	13.88	12.01	13.88	+19.97%	341,223	442,472,090
2025-03-13	11.69	11.98	11.48	11.57	-0.94%	38,595	44,813,495
2025-03-12	11.78	11.89	11.65	11.68	-1.02%	44,420	52,097,852
2025-03-11	11.73	11.88	11.64	11.8	-0.76%	51,226	60,045,733
2025-03-10	11.99	12.25	11.8	11.89	+1.19%	63,727	76,420,059
2025-03-07	11.8	12.03	11.72	11.75	-1.01%	65,356	77,231,876
2025-03-06	11.78	11.96	11.7	11.87	+0.51%	66,105	78,357,235
2025-03-05	12.12	12.16	11.64	11.81	-2.56%	85,774	101,149,803
2025-03-04	11.62	12.2	11.62	12.12	+2.19%	96,146	114,801,447
2025-03-03	12.33	12.81	11.81	11.86	-2.95%	169,806	209,977,277
2025-02-28	11.89	12.23	11.76	12.22	+2.78%	124,581	150,285,947
2025-02-27	11.75	12.04	11.66	11.89	+1.36%	46,765	55,225,212
2025-02-26	11.7	11.82	11.64	11.73	+0.86%	30,590	35,889,156
2025-02-25	11.6	11.91	11.48	11.63	-0.26%	42,525	49,880,621
2025-02-24	11.56	11.71	11.46	11.66	+0.26%	29,216	33,840,694
2025-02-21	11.62	11.79	11.45	11.63	-0.43%	31,555	36,547,222
2025-02-20	11.47	11.8	11.43	11.68	+2.28%	38,931	45,508,203
2025-02-19	11.24	11.47	11.18	11.42	+1.87%	27,716	31,479,486
2025-02-18	11.6	11.69	11.2	11.21	-3.78%	33,537	38,279,706
2025-02-17	11.65	11.86	11.6	11.65	+1.22%	43,439	50,926,282
2025-02-14	11.24	11.62	11.22	11.51	+2.68%	44,882	51,581,232
2025-02-13	11.42	11.48	11.21	11.21	-1.67%	36,081	40,990,559
2025-02-12	11.43	11.46	11.31	11.4	-0.26%	22,158	25,223,271
2025-02-11	11.53	11.54	11.31	11.43	-0.87%	29,773	33,929,165
2025-02-10	11.15	11.58	11.11	11.53	+3.78%	42,911	48,900,546
2025-02-07	11.05	11.3	11.03	11.11	+0.54%	35,239	39,398,304
2025-02-06	10.98	11.09	10.86	11.05	+0.64%	26,550	29,116,892
2025-02-05	10.85	10.99	10.85	10.98	+1.57%	19,328	21,160,672
2025-01-27	10.88	11	10.8	10.81	+0.56%	21,624	23,626,960
2025-01-24	10.75	10.87	10.62	10.75	0%	21,624	23,193,736
2025-01-23	10.82	10.98	10.75	10.75	-0.09%	20,580	22,413,849
2025-01-22	10.79	11.05	10.65	10.76	0%	25,996	28,088,327
2025-01-21	10.95	11.05	10.74	10.76	-1.56%	22,605	24,499,751
2025-01-20	10.69	11.12	10.69	10.93	+2.53%	42,312	46,204,029
2025-01-17	10.59	10.72	10.5	10.66	+0.09%	24,239	25,724,594
2025-01-16	10.75	10.88	10.57	10.65	-0.28%	23,558	25,266,095
2025-01-15	10.83	10.83	10.6	10.68	-0.93%	19,874	21,229,113
2025-01-14	10.44	10.79	10.3	10.78	+3.45%	27,498	29,298,917
2025-01-13	10.21	10.45	10.07	10.42	+1.07%	20,415	21,093,090
2025-01-10	10.55	10.74	10.31	10.31	-3.1%	24,557	25,847,326
2025-01-09	10.66	10.8	10.61	10.64	-1.02%	26,727	28,596,083
2025-01-08	10.85	10.98	10.51	10.75	-0.56%	27,573	29,690,018
2025-01-07	10.77	10.82	10.54	10.81	+0.93%	21,005	22,444,748
2025-01-06	10.56	10.86	10.33	10.71	+1.42%	30,275	32,350,045
2025-01-03	11.05	11.11	10.54	10.56	-3.39%	37,430	40,509,875
2025-01-02	11.27	11.43	10.87	10.93	-2.93%	37,424	41,625,068
2024-12-31	11.6	11.76	11.26	11.26	-2.76%	27,807	31,811,608
2024-12-30	11.61	11.64	11.32	11.58	-0.86%	24,179	27,846,913
2024-12-27	11.68	11.81	11.62	11.68	+0.34%	21,597	25,354,986
2024-12-26	11.49	11.7	11.47	11.64	+0.78%	19,709	22,937,478
2024-12-25	11.85	11.9	11.47	11.55	-1.7%	30,618	35,570,975
2024-12-24	11.76	11.88	11.62	11.75	+0.09%	30,140	35,409,818
2024-12-23	12.25	12.31	11.73	11.74	-4.55%	54,993	65,493,272
2024-12-20	12.32	12.49	12.24	12.3	-0.89%	51,803	63,983,103
2024-12-19	12.28	13.1	12.1	12.41	+2.06%	78,579	98,553,053
2024-12-18	12.05	12.29	11.92	12.16	+1.08%	35,300	42,923,632
2024-12-17	12.51	12.61	11.97	12.03	-4.07%	52,845	64,450,284
2024-12-16	12.6	12.84	12.46	12.54	-0.56%	55,411	70,245,980
2024-12-13	12.97	13.05	12.61	12.61	-2.78%	86,366	110,519,336
2024-12-12	12.78	12.97	12.69	12.97	+1.09%	65,061	83,674,315
2024-12-11	12.8	12.92	12.7	12.83	+0.23%	71,090	90,817,099
2024-12-10	13.23	13.35	12.76	12.8	-1.31%	80,111	104,219,484
2024-12-09	12.94	13.17	12.73	12.97	-0.46%	73,454	94,809,308
2024-12-06	12.4	13.07	12.4	13.03	+5.08%	138,500	178,510,368
2024-12-05	12.28	12.46	12.21	12.4	+1.14%	29,939	37,039,875
2024-12-04	12.55	12.57	12.18	12.26	-2.7%	40,272	49,837,740
2024-12-03	12.66	12.68	12.44	12.6	-0.87%	38,852	48,774,768
2024-12-02	12.63	12.75	12.57	12.71	+0.71%	65,179	82,632,440
2024-11-29	12.3	12.76	12.28	12.62	+2.27%	64,094	80,565,631
2024-11-28	12.26	12.66	12.23	12.34	+0.9%	56,896	70,692,228
2024-11-27	12.1	12.23	11.77	12.23	+0.49%	35,711	42,787,238
2024-11-26	12.05	12.41	12.02	12.17	+0.5%	46,901	57,359,764
2024-11-25	11.88	12.25	11.85	12.11	+2.98%	43,990	52,973,285
2024-11-22	12.3	12.33	11.75	11.76	-4.85%	37,180	44,789,799
2024-11-21	12.26	12.57	12.2	12.36	+0.41%	33,955	41,931,340
2024-11-20	12.15	12.37	12.09	12.31	+1.82%	33,055	40,539,903
2024-11-19	11.8	12.1	11.78	12.09	+2.28%	29,554	35,282,128
2024-11-18	12.29	12.38	11.71	11.82	-3.19%	50,992	60,893,125
2024-11-15	12.48	12.67	12.21	12.21	-1.85%	42,875	53,307,750
2024-11-14	12.95	13.1	12.4	12.44	-4.38%	53,994	68,626,747
2024-11-13	12.95	13.24	12.75	13.01	-0.69%	56,172	72,960,845
2024-11-12	13.2	13.46	12.98	13.1	-0.53%	84,537	112,204,410
2024-11-11	12.79	13.17	12.75	13.17	+2.01%	62,602	81,536,950
2024-11-08	13.22	13.28	12.87	12.91	-1.3%	70,152	91,455,873
2024-11-07	12.64	13.1	12.55	13.08	+3.07%	81,577	105,201,599
2024-11-06	12.8	12.93	12.55	12.69	-1.17%	75,656	96,558,819
2024-11-05	12.55	12.87	12.49	12.84	+1.82%	70,586	89,774,055
2024-11-04	12.26	12.66	12.22	12.61	+2.52%	44,939	56,206,713
2024-11-01	12.48	12.69	12.2	12.3	-2.3%	70,719	87,825,477
2024-10-31	12.67	12.8	12.53	12.59	-0.47%	81,794	103,478,001
2024-10-30	12.79	13.1	12.37	12.65	-3.8%	137,761	174,821,783
2024-10-29	14.4	14.88	13.12	13.15	-7.33%	236,034	325,924,152
2024-10-28	13.6	14.6	13.21	14.19	+3.58%	156,931	218,023,272
2024-10-25	13.5	13.84	13.12	13.7	+1.33%	133,727	180,762,209
2024-10-24	13.11	13.98	13.05	13.52	+2.27%	143,062	193,827,811
2024-10-23	13.05	13.8	12.82	13.22	+0.53%	145,341	194,004,214
2024-10-22	12.51	13.49	12.4	13.15	+5.12%	162,482	210,973,875
2024-10-21	12.35	12.58	12.14	12.51	-0.32%	107,887	133,664,809
2024-10-18	12	12.6	12	12.55	+6.45%	157,788	194,601,988
2024-10-17	11.77	12.11	11.72	11.79	+0.34%	65,365	77,855,011
2024-10-16	11.66	11.94	11.57	11.75	-1.43%	61,831	72,693,265
2024-10-15	12.18	12.42	11.88	11.92	-3.33%	93,423	112,900,063
2024-10-14	11.92	12.35	11.42	12.33	-2.61%	172,701	204,520,303
2024-10-11	12.04	13.15	12.02	12.66	+4.98%	193,633	245,701,976
2024-10-10	12.33	13.18	12.05	12.06	-0.74%	101,687	127,263,570
2024-10-09	13.69	13.7	12.12	12.15	-16.78%	159,604	206,920,083
2024-10-08	14.92	15.55	13.22	14.6	+10.61%	285,482	404,070,961

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

ц┤ЫщШ│щТ╝ф╕Ъ 603993

2024年一季度

х╖ехдзщлШчзС 688367

2022-2023两年

х▒▒хнРщлШчзС 000981

2022-2023两年

хЕЖцШУхИЫцЦ░ 603986

近期数据

щХ┐чЫЫш╜┤цЙ┐ 300718

2023年全年

чжПшУЙчзСцКА 603327

2024年至今

ш╢Ехг░чФ╡хнР 000823

2023年全年

STцШУф║ЛчЙ╣ 300376

2024年至今

ф╕нчзСф┐бцБп 300678

近期数据

щЫкцжХчФЯчЙй 300511

近三个月

热门概念板块

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

新能源汽车

ф╕нчзСхИЫш╛╛ (300496)

хоБх╛╖цЧ╢ф╗г (300750)

шИкхПСхКихКЫ (600893)

ч╜Схо┐чзСцКА (300017)

ф╜│щГ╜чзСцКА (600728)

чРЖщВжф╗кхЩи (300206)

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