х╣┐чФЯхаВ(300436)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

32.37

-3.37% -1.13

33.6

开盘价

33.73

最高价

32.08

最低价

19,346

成交量

数据更新至: 2025-03-25

技术指标

34.62

MA5 (5日均线)

35.93

MA10 (10日均线)

35.60

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	33.6	33.73	32.08	32.37	-3.37%	19,346	63,374,961
2025-03-24	34.5	34.99	32.72	33.5	-3.12%	37,612	126,842,234
2025-03-21	36.53	36.8	34.57	34.58	-5.16%	43,112	152,647,061
2025-03-20	36	36.49	35.81	36.46	+0.72%	23,218	84,083,457
2025-03-19	36.7	37.7	35.74	36.2	-1.71%	41,835	153,171,006
2025-03-18	36.8	37.15	36.2	36.83	+0.85%	36,599	134,517,036
2025-03-17	37.25	37.9	36.52	36.52	-1.96%	36,749	135,568,511
2025-03-14	36.95	37.95	36.66	37.25	+1.5%	44,535	165,483,490
2025-03-13	39	39.13	36.51	36.7	-5.73%	46,112	172,444,075
2025-03-12	39.06	40.66	38.83	38.93	-0.33%	48,558	191,238,492
2025-03-11	39.95	40.1	37.77	39.06	-3.48%	77,721	300,589,033
2025-03-10	36.5	41.2	36.5	40.47	+11.15%	127,147	494,865,452
2025-03-07	34.58	36.47	34.3	36.41	+4.69%	81,936	290,543,175
2025-03-06	33.9	35.15	33.76	34.78	+2.47%	55,087	189,942,373
2025-03-05	33.68	34.66	33.18	33.94	+0.74%	37,204	126,369,775
2025-03-04	33.35	34.25	32.91	33.69	+1.11%	26,729	89,796,032
2025-03-03	32.58	33.73	32.3	33.32	+2.65%	31,517	104,726,533
2025-02-28	34.43	34.43	32.4	32.46	-6.62%	39,582	132,061,048
2025-02-27	33.86	35.68	33.6	34.76	+2.78%	57,577	199,333,682
2025-02-26	34.18	34.84	33.25	33.82	-0.09%	40,435	137,051,576
2025-02-25	34.38	34.52	33.47	33.85	-2.87%	43,072	146,061,482
2025-02-24	32.58	35.01	32.18	34.85	+6.35%	82,152	278,566,609
2025-02-21	31.19	33.48	31.19	32.77	+4.23%	65,460	210,908,165
2025-02-20	30.89	31.74	30.89	31.44	+1.29%	27,870	87,706,373
2025-02-19	31.3	31.4	30.59	31.04	-0.8%	33,951	104,606,824
2025-02-18	30.92	32.69	30.48	31.29	+0.94%	45,520	143,992,330
2025-02-17	31.92	32	30.68	31	-2.64%	44,121	136,898,368
2025-02-14	31.38	32.97	31.38	31.84	+1.14%	35,829	115,373,305
2025-02-13	32.1	32.5	31.47	31.48	-1.81%	25,761	82,369,296
2025-02-12	31.71	32.17	31.58	32.06	+0.66%	27,167	86,590,736
2025-02-11	33.32	33.32	31.58	31.85	-4.41%	54,639	174,945,421
2025-02-10	33.91	33.97	33	33.32	-1.62%	43,508	144,981,727
2025-02-07	33.1	34.3	33.01	33.87	+1.68%	37,716	127,634,480
2025-02-06	32.8	33.56	32.61	33.31	+0.79%	32,134	106,304,720
2025-02-05	33.03	33.8	32.72	33.05	+0.06%	29,870	99,015,233
2025-01-27	34.15	34.75	32.6	33.03	-4.4%	38,995	130,576,491
2025-01-24	34.5	35.4	34.46	34.55	+0.2%	37,307	129,799,794
2025-01-23	36.05	36.48	34.48	34.48	-1.93%	52,304	185,111,449
2025-01-22	35.66	36.18	34.76	35.16	-3.41%	50,593	179,288,634
2025-01-21	35.51	36.47	35	36.4	+1.51%	56,278	201,651,367
2025-01-20	35	36.57	34.41	35.86	+2.02%	68,808	244,347,431
2025-01-17	33.03	35.28	32.98	35.15	+5.49%	79,301	272,673,388
2025-01-16	32.33	33.45	32.23	33.32	+2.9%	36,512	119,900,556
2025-01-15	33.1	33.25	32.02	32.38	-2.91%	31,303	102,004,121
2025-01-14	32	33.4	31.93	33.35	+4.58%	49,428	162,809,894
2025-01-13	32.04	32.81	31.33	31.89	-1.05%	37,813	120,589,192
2025-01-10	33.81	34.89	32.17	32.23	-5.76%	61,693	207,036,480
2025-01-09	33.92	35.11	33.8	34.2	-0.87%	65,820	226,376,009
2025-01-08	33.47	34.69	32.92	34.5	+3.14%	88,920	301,793,446
2025-01-07	30.6	33.5	30.19	33.45	+7.25%	94,696	306,522,579
2025-01-06	30	32.84	28.99	31.19	+4.21%	61,598	191,566,356
2025-01-03	31.49	31.76	29.8	29.93	-4.22%	51,634	158,156,178
2025-01-02	33.32	34.3	30.56	31.25	-4.35%	60,134	195,087,570
2024-12-31	33.6	35.28	32.26	32.67	-2.3%	76,742	260,961,915
2024-12-30	31.54	33.71	31.12	33.44	+5.16%	72,163	237,067,649
2024-12-27	32.46	32.79	31.8	31.8	-2.33%	45,787	148,112,946
2024-12-26	32.57	33.33	32.02	32.56	-0.03%	56,728	186,127,344
2024-12-25	32.55	33	31.45	32.57	+0.34%	64,061	206,193,911
2024-12-24	29.46	33.35	29.24	32.46	+11.32%	96,593	303,339,898
2024-12-23	30.53	30.53	29.05	29.16	-4.49%	39,962	118,056,674
2024-12-20	29.71	30.79	29.6	30.53	+2.38%	42,317	128,167,844
2024-12-19	29.72	30.63	29.5	29.82	-0.77%	35,920	107,790,565
2024-12-18	30.27	30.69	29.28	30.05	-0.43%	38,927	116,906,340
2024-12-17	31.8	31.95	29.8	30.18	-5.39%	61,831	189,575,357
2024-12-16	33.8	34.24	31.28	31.9	-4.12%	92,507	300,017,886
2024-12-13	34.04	34.88	33.15	33.27	-3.9%	80,192	272,699,434
2024-12-12	33.69	34.99	33.52	34.62	+1.76%	85,886	294,354,130
2024-12-11	33.5	35.99	33.49	34.02	-1.39%	115,404	398,660,578
2024-12-10	32.8	37.96	32.08	34.5	+4.96%	185,627	635,689,355
2024-12-09	33	33.43	31	32.87	+3.92%	156,873	508,848,142
2024-12-06	26.49	31.63	26.49	31.63	+19.99%	132,001	384,327,409
2024-12-05	26.9	27	26.16	26.36	-1.64%	35,522	93,577,383
2024-12-04	27	27.56	26.72	26.8	-1.33%	27,180	73,258,996
2024-12-03	27.7	27.87	26.91	27.16	-2.48%	28,659	78,089,325
2024-12-02	27.27	27.93	27.27	27.85	+0.65%	26,238	72,680,272
2024-11-29	28.1	28.42	27.21	27.67	+0.87%	34,421	95,552,221
2024-11-28	27.36	27.77	27.23	27.43	0%	25,751	70,832,053
2024-11-27	27.04	27.45	26.31	27.43	+1.37%	25,028	67,324,765
2024-11-26	27.33	28.16	27.01	27.06	-1.6%	26,354	72,498,249
2024-11-25	26.73	27.65	26.54	27.5	+2.88%	37,466	101,745,488
2024-11-22	28.33	28.44	26.66	26.73	-6.31%	61,755	168,672,826
2024-11-21	28.88	28.98	27.89	28.53	-0.21%	42,594	121,160,885
2024-11-20	28.28	29.25	27.98	28.59	+1.38%	48,186	138,678,626
2024-11-19	27.81	28.53	27.11	28.2	-0.42%	80,846	224,597,552
2024-11-18	31.2	32.58	27.7	28.32	-7.81%	102,975	317,605,089
2024-11-15	32.13	32.99	30.42	30.72	-4%	81,076	256,866,601
2024-11-14	30.35	32.5	30.35	32	+4.92%	92,467	289,901,238
2024-11-13	30.31	31.13	29.81	30.5	-0.13%	52,298	159,694,672
2024-11-12	30.64	31.8	30.31	30.54	-0.23%	90,532	281,619,981
2024-11-11	29.56	30.98	29.55	30.61	+3.1%	69,110	209,459,353
2024-11-08	30.3	30.96	29.3	29.69	-1.69%	68,232	204,335,779
2024-11-07	29.43	30.73	29.1	30.2	+2.37%	62,017	186,164,814
2024-11-06	30.36	30.88	29.28	29.5	-2.96%	86,539	258,351,157
2024-11-05	30.67	30.98	30.22	30.4	-0.56%	57,556	175,663,558
2024-11-04	29.8	31.15	29.4	30.57	+2.58%	51,561	156,335,517
2024-11-01	31.35	31.88	29.39	29.8	-6.29%	96,866	292,221,808
2024-10-31	32	32.66	31.5	31.8	-0.87%	59,405	190,019,346
2024-10-30	33.23	33.8	31.5	32.08	-4.01%	79,053	256,535,415
2024-10-29	34.88	35	33.02	33.42	-4.19%	88,847	300,637,156
2024-10-28	32.45	35.25	32.45	34.88	+6.05%	119,430	406,449,234
2024-10-25	32.5	33.6	31.74	32.89	+3.53%	123,675	404,786,114
2024-10-24	31.02	32.8	31	31.77	+1.5%	115,531	367,641,103
2024-10-23	32.53	33.9	30.97	31.3	-5.47%	146,150	470,698,506
2024-10-22	32.61	35.86	31.94	33.11	+0.55%	214,738	723,786,659
2024-10-21	28.06	33.84	28	32.93	+15.3%	205,972	635,763,882
2024-10-18	26.37	29.29	26	28.56	+8.26%	178,393	491,255,136
2024-10-17	29.19	29.2	25.84	26.38	-5.31%	214,289	578,480,643
2024-10-16	23.2	27.86	22.85	27.86	+19.98%	206,423	539,831,869
2024-10-15	23.11	24.3	22.48	23.22	+0.26%	82,495	194,215,705
2024-10-14	22.1	23.58	21.33	23.16	+8.43%	81,339	183,610,593
2024-10-11	22.25	22.68	21.08	21.36	-4.81%	71,539	155,566,374
2024-10-10	22.14	24.2	22.14	22.44	+2.94%	93,425	215,375,142
2024-10-09	25.16	25.16	21.68	21.8	-17.36%	110,192	259,255,559
2024-10-08	27.75	27.75	23.57	26.38	+13.95%	151,793	385,704,894

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╝ацЩ║цХЩшВ▓ 003032

近半年

ч║│х╖ЭшВбф╗╜ 300198

2022-2023两年

щ╕┐ш┐ЬчФ╡хнР 603267

2022-2023两年

цЯ│щТвшВбф╗╜ 601003

近三个月

ц╡╖хНЧцЬ║хЬ║ 600515

2024年一季度

шЙ╛цпФцго 300389

近三个月

чзСхКЫш┐Ь 600478

近半年

щЩХше┐шГ╜ц║Р 001286

2024年一季度

хглхЕ░х╛о 600460

2022-2023两年

щкЖщй╝шВбф╗╜ 601311

2023年全年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

шИкхоЗх╛о (300053)

чФихПЛч╜Сч╗Ь (600588)

ф║ищАЪхЕЙчФ╡ (600487)

цнгц│░чФ╡хЩи (601877)

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