ф╕нхпЖцОзшВб(300470)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

38.63

+0.63% +0.24

37.9

开盘价

39.35

最高价

37.7

最低价

57,000

成交量

数据更新至: 2025-03-25

技术指标

38.96

MA5 (5日均线)

38.32

MA10 (10日均线)

37.61

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	37.9	39.35	37.7	38.63	+0.63%	57,000	220,893,484
2025-03-24	40.22	40.4	37.33	38.39	-3.42%	99,027	379,990,349
2025-03-21	39	41.1	38.99	39.75	+0.89%	115,112	460,583,927
2025-03-20	38.58	40.2	38.32	39.4	+1.94%	73,818	289,430,413
2025-03-19	38.18	39.43	37.9	38.65	+1.13%	48,719	188,188,034
2025-03-18	38.41	38.41	37.86	38.22	-0.65%	33,598	128,143,394
2025-03-17	37.59	39.06	37.3	38.47	+2.89%	67,153	257,501,532
2025-03-14	37.17	37.43	36.7	37.39	+1.22%	30,859	114,894,011
2025-03-13	37.22	37.56	36.54	36.94	-1.02%	36,215	133,975,150
2025-03-12	37.8	37.9	37.26	37.32	-1.22%	36,239	135,716,694
2025-03-11	37.65	38.08	37.45	37.78	-0.94%	41,596	156,820,394
2025-03-10	37.29	38.16	36.99	38.14	+2.28%	58,013	218,860,663
2025-03-07	37.03	37.88	36.99	37.29	+0.3%	44,090	164,589,771
2025-03-06	37.08	37.37	36.89	37.18	+0.35%	49,024	182,173,736
2025-03-05	36.01	37.16	35.82	37.05	+2.57%	49,661	182,038,735
2025-03-04	35.75	36.44	35.66	36.12	+0.89%	25,664	92,739,983
2025-03-03	35.87	36.55	35.66	35.8	-0.28%	32,466	117,261,510
2025-02-28	36.81	37.12	35.72	35.9	-3.05%	38,655	140,242,968
2025-02-27	37.19	37.35	36.33	37.03	+1.04%	49,188	181,403,963
2025-02-26	35.61	37.25	35.5	36.65	+3.59%	69,541	254,749,202
2025-02-25	35.55	35.75	35.18	35.38	-1.28%	32,245	114,358,305
2025-02-24	36.05	36.18	35.56	35.84	-1.08%	32,176	115,392,206
2025-02-21	36.1	36.47	35.76	36.23	+0.75%	43,755	158,483,169
2025-02-20	35.5	36.1	35.25	35.96	+1.12%	40,781	145,979,015
2025-02-19	34.6	35.86	34.57	35.56	+2.42%	46,946	165,521,278
2025-02-18	34.91	35.43	34.56	34.72	-0.88%	33,353	116,869,685
2025-02-17	35.2	35.37	34.77	35.03	-0.26%	33,774	118,339,152
2025-02-14	34.77	35.39	34.75	35.12	+0.8%	22,831	80,205,364
2025-02-13	35.36	35.46	34.81	34.84	-1.58%	30,295	106,147,833
2025-02-12	35.23	35.45	34.97	35.4	+0.4%	25,763	90,731,396
2025-02-11	35.77	35.88	35.17	35.26	-1.59%	32,886	116,115,043
2025-02-10	36.36	36.51	35.55	35.83	-1.48%	42,454	152,043,876
2025-02-07	36.36	36.82	35.9	36.37	0%	41,564	151,459,201
2025-02-06	35.66	36.47	35.6	36.37	+1.54%	27,107	97,995,545
2025-02-05	36.56	36.6	35.39	35.82	-1.21%	32,123	115,178,313
2025-01-27	37.1	37.21	36.26	36.26	-2.13%	21,386	78,453,613
2025-01-24	36.4	37.11	36.34	37.05	+1.56%	24,929	91,783,722
2025-01-23	36.88	37.2	36.42	36.48	-0.05%	30,347	111,785,489
2025-01-22	36.31	37.13	36.26	36.5	-1.32%	30,260	110,744,631
2025-01-21	35.9	37.69	35.21	36.99	+4.02%	54,263	197,891,331
2025-01-20	35.8	36.3	35.5	35.56	-0.03%	22,596	80,973,949
2025-01-17	35.16	35.71	34.86	35.57	+0.59%	26,459	93,610,934
2025-01-16	35.61	36.25	35.13	35.36	-0.28%	23,344	83,206,482
2025-01-15	35.78	35.95	35.29	35.46	-1.12%	27,145	96,554,767
2025-01-14	34.8	36	34.45	35.86	+3.64%	34,524	122,423,952
2025-01-13	34.27	34.9	34	34.6	0%	21,545	74,447,085
2025-01-10	35.2	35.74	34.5	34.6	-1.79%	27,338	96,189,130
2025-01-09	35.48	35.92	35.13	35.23	-1.26%	26,323	93,365,375
2025-01-08	35.98	36.1	34.51	35.68	-1.41%	43,984	155,445,582
2025-01-07	35.38	36.27	35.2	36.19	+2.23%	34,105	122,375,063
2025-01-06	35.39	35.98	34.98	35.4	+0.03%	32,266	114,132,676
2025-01-03	37.14	37.39	35.37	35.39	-4.43%	52,619	190,005,192
2025-01-02	37.58	38.28	36.63	37.03	-1.78%	49,645	185,878,367
2024-12-31	39.46	39.6	37.66	37.7	-4.31%	61,750	236,763,788
2024-12-30	41.58	41.58	39.2	39.4	-5.74%	83,890	335,800,412
2024-12-27	41	42.3	40.53	41.8	+2.2%	92,648	384,666,105
2024-12-26	40.5	42.11	40.25	40.9	+0.59%	98,814	406,611,226
2024-12-25	40.46	43.52	39.86	40.66	-0.54%	115,835	478,538,631
2024-12-24	38.05	40.94	38.05	40.88	+7.58%	112,759	448,168,166
2024-12-23	39.6	40.02	37.66	38	-4.71%	80,090	308,947,938
2024-12-20	39	40.71	38.55	39.88	-0.5%	128,431	507,425,364
2024-12-19	37.15	45.18	36.77	40.08	+6.45%	159,781	639,708,570
2024-12-18	37.23	37.79	36.9	37.65	+0.59%	33,220	124,236,689
2024-12-17	37.04	38.08	36.85	37.43	+1.13%	42,700	160,177,140
2024-12-16	36.54	38.1	36.44	37.01	+0.82%	35,150	130,614,735
2024-12-13	37.5	37.69	36.6	36.71	-2.57%	32,323	119,579,166
2024-12-12	37.98	37.99	37.24	37.68	+0.03%	30,336	114,316,969
2024-12-11	37.5	38.02	37.07	37.67	-0.87%	43,064	161,421,754
2024-12-10	37.63	39.8	37.48	38	+2.76%	80,718	311,562,925
2024-12-09	37.24	37.73	36.81	36.98	-1.12%	31,350	116,675,228
2024-12-06	37.87	37.87	36.5	37.4	-1.97%	60,329	224,430,717
2024-12-05	35.62	38.4	35.54	38.15	+6.89%	78,237	292,860,680
2024-12-04	36.08	36.34	35.45	35.69	-0.97%	18,062	64,765,371
2024-12-03	36.17	36.2	35.66	36.04	+0.06%	16,932	60,904,533
2024-12-02	35.86	36.19	35.42	36.02	+0.9%	25,324	90,799,178
2024-11-29	34.92	36.02	34.87	35.7	+2.15%	22,616	80,490,708
2024-11-28	35.63	35.67	34.85	34.95	-1.91%	22,451	79,028,647
2024-11-27	34.92	35.69	34.23	35.63	+2.03%	22,890	79,843,611
2024-11-26	35.2	35.36	34.73	34.92	-0.99%	14,325	50,222,957
2024-11-25	34.8	35.39	34.5	35.27	+1.79%	23,043	80,738,067
2024-11-22	36.43	36.77	34.6	34.65	-4.96%	27,758	98,500,708
2024-11-21	36.63	36.86	36.23	36.46	-0.63%	21,017	76,764,891
2024-11-20	36.73	36.94	36.37	36.69	-0.43%	20,079	73,544,667
2024-11-19	36	36.87	35.8	36.85	+2.93%	21,573	78,269,109
2024-11-18	36.3	36.69	35.5	35.8	-1.35%	22,079	79,749,630
2024-11-15	36.85	37.29	36.15	36.29	-1.52%	16,575	61,024,218
2024-11-14	37.9	38.1	36.75	36.85	-2.28%	18,082	67,402,140
2024-11-13	37.44	37.78	36.93	37.71	+0.24%	16,989	63,545,697
2024-11-12	38.32	38.6	37.28	37.62	-1.83%	27,306	103,639,376
2024-11-11	37.99	38.33	37.63	38.32	+0.92%	28,472	108,402,219
2024-11-08	38	38.85	37.86	37.97	+0.77%	39,511	151,033,501
2024-11-07	36.88	37.71	36.68	37.68	+1.45%	32,341	120,757,954
2024-11-06	37.41	37.8	36.75	37.14	-0.54%	32,505	121,009,639
2024-11-05	36.3	37.56	36.12	37.34	+2.64%	35,951	133,224,703
2024-11-04	35.5	36.49	35.33	36.38	+2.19%	21,364	77,212,147
2024-11-01	36	36.8	35.51	35.6	-1.9%	29,974	108,507,752
2024-10-31	35.8	36.43	35.38	36.29	+1.48%	25,071	90,199,619
2024-10-30	36.02	36.37	35.5	35.76	-1.54%	29,480	105,916,495
2024-10-29	37.02	37.85	36.2	36.32	-0.49%	36,227	133,430,581
2024-10-28	36.5	36.58	36	36.5	0%	25,745	93,458,527
2024-10-25	36.02	36.78	35.98	36.5	+1.08%	24,763	89,971,733
2024-10-24	36.5	36.95	35.98	36.11	-1.82%	24,918	90,441,085
2024-10-23	36.92	37.2	36.47	36.78	-1.53%	41,597	153,031,801
2024-10-22	36.15	37.55	35.65	37.35	+3.35%	52,239	191,427,549
2024-10-21	35.98	37	35.53	36.14	-0.11%	53,388	193,330,494
2024-10-18	35.35	37.39	34.7	36.18	+0.03%	62,505	223,272,625
2024-10-17	37.25	37.39	35.5	36.17	-2.95%	61,826	224,320,261
2024-10-16	34.69	37.28	34.5	37.27	+6.88%	61,767	224,249,162
2024-10-15	35.8	36.1	34.8	34.87	-3.41%	28,152	99,703,049
2024-10-14	34.93	36.28	34.34	36.1	+3.74%	33,897	119,608,940
2024-10-11	35.97	36.13	34.45	34.8	-3.71%	32,975	115,710,721
2024-10-10	36.18	37.3	35.8	36.14	+1.77%	50,328	183,955,889
2024-10-09	38.95	38.96	35.5	35.51	-13.24%	79,325	295,134,086
2024-10-08	44.15	44.8	37.67	40.93	+7.43%	109,046	442,454,668

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

щФжц▒ЯшИкш┐Р 601083

近半年

чЪЗхП░щЕТф╕Ъ 000995

近半年

хНЧчЯ┐щЫЖхЫв 001360

2022-2023两年

чжПчЯ│цОзшВб 300071

2024年一季度

ц╡Щц▒ЯцнгчЙ╣ 001238

2024年一季度

чПац╡╖ц╕п 000507

近期数据

чЗХф╕Ьх╛о 688172

2023年全年

цмгщ╛ЩцОзшВб 000955

2024年一季度

ф╣Эх╖Юф╕Аш╜и 688485

2023年全年

цЭнх╖ЮщлШцЦ░ 300478

近半年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

хглхЕ░х╛о (600460)

цнгц│░чФ╡хЩи (601877)

2024年一季度

ф╜│щГ╜чзСцКА (600728)

新能源汽车

хоПхПСшВбф╗╜ (600885)

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年

ф╕нчзСхИЫш╛╛ (300496)

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