х╝║хКЫцЦ░цЭР(300429)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

12.17

+2.79% +0.33

11.94

开盘价

12.33

最高价

11.75

最低价

121,530

成交量

数据更新至: 2025-03-25

技术指标

12.20

MA5 (5日均线)

12.45

MA10 (10日均线)

12.75

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	11.94	12.33	11.75	12.17	+2.79%	121,530	147,377,013
2025-03-24	12.24	12.31	11.54	11.84	-3.03%	117,738	140,030,100
2025-03-21	12.3	12.5	12.18	12.21	-1.13%	90,588	111,619,428
2025-03-20	12.47	12.54	12.3	12.35	-0.72%	76,298	94,816,863
2025-03-19	12.71	12.74	12.37	12.44	-2.12%	108,938	136,250,665
2025-03-18	12.89	12.94	12.62	12.71	-0.55%	118,376	150,881,503
2025-03-17	12.75	12.96	12.62	12.78	+0.95%	106,297	136,031,559
2025-03-14	12.53	12.69	12.35	12.66	+1.36%	114,796	144,423,510
2025-03-13	12.83	12.85	12.37	12.49	-3.03%	153,799	192,971,430
2025-03-12	13.09	13.1	12.88	12.88	-1.15%	143,439	185,855,056
2025-03-11	12.9	13.05	12.85	13.03	-1.21%	150,197	194,395,462
2025-03-10	12.99	13.55	12.9	13.19	+2.09%	210,104	277,422,433
2025-03-07	13.37	13.37	12.81	12.92	-3%	271,541	354,552,514
2025-03-06	13.22	13.59	13.22	13.32	-1.41%	440,419	588,346,441
2025-03-05	13.6	14.5	13.37	13.51	+3.37%	627,686	864,953,428
2025-03-04	12.51	13.09	12.48	13.07	+3.73%	215,312	277,122,019
2025-03-03	12.43	12.92	12.2	12.6	+1.86%	210,186	265,651,090
2025-02-28	13.02	13.15	12.28	12.37	-5.93%	226,661	287,498,118
2025-02-27	13.35	13.48	13	13.15	-1.57%	213,946	283,507,013
2025-02-26	13.38	13.5	13.15	13.36	+0.07%	248,954	331,493,657
2025-02-25	12.88	13.8	12.75	13.35	+1.44%	365,322	488,095,948
2025-02-24	13.12	13.49	13.01	13.16	-0.08%	296,594	392,619,973
2025-02-21	12.75	13.28	12.57	13.17	+3.7%	392,070	509,835,663
2025-02-20	12.83	12.96	12.62	12.7	-2.98%	336,359	429,458,575
2025-02-19	12.06	13.19	12.06	13.09	+7.65%	441,074	555,057,250
2025-02-18	12.1	12.56	11.96	12.16	+0.16%	291,922	357,746,640
2025-02-17	12.01	12.21	12	12.14	+1.08%	115,015	139,072,139
2025-02-14	12.05	12.19	11.91	12.01	-0.58%	127,938	153,844,199
2025-02-13	12.27	12.32	12.07	12.08	-1.95%	124,742	151,788,176
2025-02-12	12.03	12.35	12	12.32	+2.07%	187,995	229,053,552
2025-02-11	12.29	12.3	12.03	12.07	-1.95%	152,410	184,615,951
2025-02-10	11.99	12.32	11.9	12.31	+2.84%	244,666	297,611,885
2025-02-07	11.92	12.15	11.75	11.97	0%	292,893	350,876,137
2025-02-06	10.98	12.09	10.82	11.97	+9.52%	331,519	386,323,059
2025-02-05	10.84	11.03	10.79	10.93	+2.73%	104,397	114,088,363
2025-01-27	10.99	11.13	10.63	10.64	-2.83%	96,393	104,477,121
2025-01-24	10.9	11.06	10.85	10.95	+0.55%	102,622	112,304,082
2025-01-23	11.25	11.45	10.89	10.89	-2.07%	140,168	157,032,164
2025-01-22	11.31	11.37	11.08	11.12	-1.51%	81,510	91,317,911
2025-01-21	11.41	11.43	11.13	11.29	-0.18%	102,520	115,330,033
2025-01-20	11.41	11.47	11.12	11.31	-2.75%	183,818	208,263,401
2025-01-17	11.55	11.85	11.4	11.63	+0.61%	149,766	174,203,612
2025-01-16	11.6	11.8	11.39	11.56	+0.87%	134,179	155,462,788
2025-01-15	11.69	11.7	11.41	11.46	-1.97%	123,383	142,469,292
2025-01-14	11.2	11.7	11.1	11.69	+5.41%	174,910	200,543,223
2025-01-13	10.74	11.22	10.5	11.09	+1.93%	125,920	137,288,644
2025-01-10	11.3	11.46	10.88	10.88	-3.37%	122,007	136,945,032
2025-01-09	11.07	11.43	11.07	11.26	+1.26%	120,654	136,592,806
2025-01-08	11.09	11.23	10.68	11.12	-0.27%	126,478	139,084,742
2025-01-07	10.93	11.15	10.85	11.15	+2.76%	107,544	118,301,673
2025-01-06	10.89	11.09	10.61	10.85	-0.55%	127,727	138,796,055
2025-01-03	11.57	11.65	10.9	10.91	-5.7%	165,709	186,035,499
2025-01-02	11.98	12.07	11.42	11.57	-3.5%	149,168	175,118,257
2024-12-31	12.6	12.72	11.96	11.99	-4.69%	124,285	152,143,695
2024-12-30	12.7	12.78	12.28	12.58	-1.33%	117,147	147,343,222
2024-12-27	12.65	13.05	12.65	12.75	+0.47%	125,312	161,354,390
2024-12-26	12.55	12.86	12.47	12.69	+1.44%	106,349	135,183,226
2024-12-25	12.95	12.98	12.39	12.51	-3.7%	151,669	191,059,683
2024-12-24	12.96	13.14	12.69	12.99	+0.62%	126,777	163,577,182
2024-12-23	13.62	13.67	12.9	12.91	-5.77%	171,293	226,738,209
2024-12-20	13.39	13.91	13.26	13.7	+2.39%	185,716	254,049,611
2024-12-19	13.13	13.43	13.04	13.38	+0.6%	138,564	184,381,355
2024-12-18	13.22	13.45	12.95	13.3	+1.06%	155,496	206,684,655
2024-12-17	13.8	13.89	13.13	13.16	-4.71%	169,806	228,069,667
2024-12-16	14.15	14.15	13.64	13.81	-2.06%	147,925	205,196,320
2024-12-13	14.38	14.4	14.06	14.1	-2.62%	180,838	257,125,455
2024-12-12	14.55	14.61	14.34	14.48	-0.48%	151,159	218,826,905
2024-12-11	14.35	14.63	14.3	14.55	+0.97%	159,523	230,834,608
2024-12-10	14.97	14.98	14.39	14.41	+0.98%	218,923	320,132,678
2024-12-09	14.62	14.68	14.13	14.27	-3.32%	187,793	269,982,647
2024-12-06	14.83	14.88	14.41	14.76	0%	220,556	323,413,298
2024-12-05	14.67	14.85	14.6	14.76	+0.68%	180,628	266,289,094
2024-12-04	15.41	15.59	14.61	14.66	-2.72%	314,155	474,566,876
2024-12-03	15.16	15.7	15.01	15.07	+0.6%	448,983	688,828,344
2024-12-02	14.52	14.98	14.48	14.98	+2.6%	301,444	444,697,211
2024-11-29	14.32	14.84	14.02	14.6	+1.46%	304,315	440,922,265
2024-11-28	14.42	14.84	14.35	14.39	-1.1%	257,341	375,001,113
2024-11-27	14.1	14.55	13.56	14.55	+2.18%	267,539	375,133,131
2024-11-26	14.03	14.55	14.01	14.24	+0.49%	255,202	364,672,434
2024-11-25	14.14	14.25	13.69	14.17	+1.8%	224,268	313,652,833
2024-11-22	14.75	14.95	13.87	13.92	-6.45%	316,592	456,523,325
2024-11-21	14.99	15.09	14.62	14.88	-0.93%	263,531	391,660,900
2024-11-20	14.61	15.19	14.61	15.02	+1.21%	328,770	491,154,100
2024-11-19	14.17	14.84	14.16	14.84	+5.17%	324,964	472,348,530
2024-11-18	15.6	15.68	13.94	14.11	-8.08%	393,641	570,691,140
2024-11-15	15.96	16.29	15.3	15.35	-3.15%	322,281	509,308,255
2024-11-14	16.55	16.7	15.84	15.85	-5.49%	379,252	613,814,493
2024-11-13	16.44	17.09	16.08	16.77	+1.08%	506,299	841,353,065
2024-11-12	17	17.25	16.31	16.59	-5.15%	759,097	1,268,429,396
2024-11-11	18.25	18.98	17.46	17.49	-1.13%	1,248,556	2,275,666,695
2024-11-08	16.95	18.3	16.7	17.69	+3.75%	1,028,761	1,805,800,313
2024-11-07	17	17.77	16.56	17.05	-2.85%	838,115	1,428,039,949
2024-11-06	16.72	18.28	16.1	17.55	+2.33%	1,342,681	2,291,298,756
2024-11-05	16.4	17.77	15.88	17.15	+6.65%	1,264,859	2,109,244,504
2024-11-04	14.37	17.34	14.37	16.08	+11.28%	1,122,593	1,815,902,514
2024-11-01	15.02	15.61	14.2	14.45	-2.76%	789,246	1,180,274,022
2024-10-31	13.74	15.32	13.33	14.86	+6.91%	796,598	1,143,404,910
2024-10-30	13.42	14.31	13.37	13.9	+3.5%	583,510	815,115,825
2024-10-29	13.94	14.06	13.43	13.43	-3.66%	364,221	501,009,610
2024-10-28	13.79	13.96	13.45	13.94	+1.31%	293,462	403,771,963
2024-10-25	13.9	14.13	13.65	13.76	-0.51%	352,999	488,726,513
2024-10-24	13.83	14	13.6	13.83	-0.43%	260,187	358,859,595
2024-10-23	14.13	14.36	13.81	13.89	-3.68%	433,760	611,210,955
2024-10-22	14.32	15.04	14.1	14.42	-1.17%	656,273	955,424,108
2024-10-21	14.8	15.83	14.35	14.59	-1.35%	1,016,677	1,524,901,098
2024-10-18	13.7	15.3	13.51	14.79	+6.94%	960,121	1,379,418,227
2024-10-17	13.03	14.39	12.96	13.83	+5.65%	767,268	1,038,033,878
2024-10-16	12.39	13.62	12.39	13.09	+3.72%	608,671	803,070,709
2024-10-15	12.67	13.35	12.54	12.62	-1.71%	412,699	534,362,870
2024-10-14	12.3	12.95	11.9	12.84	+4.82%	354,933	442,402,433
2024-10-11	13.02	13.02	12.08	12.25	-6.49%	366,617	455,896,783
2024-10-10	13.77	14	13.01	13.1	-4.03%	493,042	658,460,570
2024-10-09	14.23	15.6	13.45	13.65	-10.67%	795,861	1,145,836,999
2024-10-08	15.28	15.28	13.77	15.28	+20.03%	867,633	1,286,570,219

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

хЙСцбечзСцКА 603083

2024年一季度

хНОф╕╜хо╢цЧП 600503

2024年至今

чЩ╛хЕЛчФЯчЙй 688276

近期数据

х║╖ф╕║ф╕Цч║к 688426

近期数据

цШехЕЙчзСцКА 603657

近期数据

щ║Тщ║Яф┐бхоЙ 688152

近半年

щХ┐хЯОхЖЫх╖е 601606

近三个月

хЕЖхиБцЬ║чФ╡ 003021

2023年全年

ш╢ЕшопщАЪф┐б 603322

近三个月

ф╕╜х░ЪхЫ╜ц╜о 600738

2024年至今

热门概念板块

чзСхдзцЩ║шГ╜ (300222)

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

щШ│цЩохМ╗чЦЧ (300030)

ф╕ншИкщлШчзС (600862)

ф╕ншКпхЫ╜щЩЕ (688981)

шИкхоЗх╛о (300053)

цЛЫхХЖщУ╢шбМ (600036)

хоЭф┐бш╜пф╗╢ (600845)

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