чЫЫхдйч╜Сч╗Ь(300494)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

12.09

-0.82% -0.1

12.15

开盘价

12.25

最高价

11.92

最低价

64,681

成交量

数据更新至: 2025-03-25

技术指标

12.61

MA5 (5日均线)

13.00

MA10 (10日均线)

13.11

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	12.15	12.25	11.92	12.09	-0.82%	64,681	78,143,091
2025-03-24	12.53	12.75	11.84	12.19	-3.56%	203,510	248,800,355
2025-03-21	12.88	12.95	12.58	12.64	-2.02%	137,422	175,031,027
2025-03-20	13.2	13.2	12.89	12.9	-2.64%	168,979	219,611,835
2025-03-19	13.42	13.5	13.08	13.25	-1.92%	216,027	285,017,376
2025-03-18	13.42	13.9	13.3	13.51	+0.82%	291,947	396,879,465
2025-03-17	14.08	14.35	13.35	13.4	-1.03%	316,575	432,716,294
2025-03-14	12.99	13.68	12.84	13.54	+3.83%	335,123	447,885,550
2025-03-13	13.32	13.48	12.84	13.04	-3.26%	248,569	324,439,619
2025-03-12	13.31	13.78	13.23	13.48	+1.51%	299,726	405,285,019
2025-03-11	13.05	13.49	13	13.28	-0.15%	222,935	294,606,363
2025-03-10	13.13	13.42	13	13.3	+0.99%	221,976	293,707,327
2025-03-07	13.5	13.55	13.02	13.17	-2.95%	258,005	343,514,303
2025-03-06	12.99	13.63	12.99	13.57	+4.87%	378,288	505,886,804
2025-03-05	12.88	12.98	12.6	12.94	0%	202,930	259,625,622
2025-03-04	12.74	13.04	12.58	12.94	+0.62%	193,375	249,201,455
2025-03-03	12.52	13.25	12.32	12.86	+2.88%	348,560	450,936,977
2025-02-28	13.51	13.62	12.43	12.5	-9.35%	418,851	543,800,667
2025-02-27	13.68	14.2	13.62	13.79	+0.51%	487,566	680,069,279
2025-02-26	13.94	14.07	13.61	13.72	-0.58%	366,948	506,682,184
2025-02-25	14	14.23	13.78	13.8	-5.54%	542,219	756,170,864
2025-02-24	14.34	14.78	13.72	14.61	+1.6%	659,109	936,581,876
2025-02-21	14.41	14.52	13.84	14.38	+1.27%	580,921	829,009,502
2025-02-20	14.68	14.85	13.9	14.2	-0.91%	636,077	912,478,011
2025-02-19	13.32	14.4	13.02	14.33	+5.68%	758,380	1,046,627,528
2025-02-18	15.41	15.8	13.55	13.56	-5.24%	873,689	1,297,345,593
2025-02-17	14.26	14.67	14.03	14.31	-0.9%	626,699	899,515,256
2025-02-14	14.14	14.8	13.53	14.44	-0.14%	767,793	1,081,997,786
2025-02-13	14.24	15.03	13.92	14.46	+2.41%	909,087	1,317,940,389
2025-02-12	13.55	15	13.5	14.12	+2.32%	718,951	1,018,438,126
2025-02-11	13.98	14.24	13.62	13.8	-3.77%	616,981	855,548,188
2025-02-10	13.47	14.4	13.4	14.34	+6.3%	858,867	1,195,283,382
2025-02-07	13.22	13.78	13	13.49	-0.81%	839,354	1,121,321,542
2025-02-06	13.46	13.96	12.92	13.6	+7.85%	897,887	1,199,544,602
2025-02-05	12.2	12.88	12.19	12.61	+6.06%	496,275	621,055,761
2025-01-27	12.22	12.74	11.88	11.89	-2.46%	313,980	383,782,577
2025-01-24	11.4	12.26	11.26	12.19	+6.93%	429,075	507,856,607
2025-01-23	11.64	11.82	11.4	11.4	-0.52%	257,670	299,539,405
2025-01-22	12.15	12.15	11.45	11.46	-8.25%	409,329	478,428,455
2025-01-21	12.06	12.97	12.06	12.49	+4.08%	580,237	731,133,383
2025-01-20	12.54	12.81	11.86	12	+2.48%	360,542	441,491,859
2025-01-17	11.6	12.15	11.41	11.71	+0.52%	334,177	394,150,491
2025-01-16	11.9	12.3	11.55	11.65	-1.77%	363,767	433,612,116
2025-01-15	11.76	12.22	11.64	11.86	+1.8%	396,297	473,828,695
2025-01-14	11.15	11.65	11.01	11.65	+4.48%	362,138	413,135,273
2025-01-13	10.48	11.36	10.45	11.15	+3.72%	306,885	339,505,235
2025-01-10	10.79	11.26	10.64	10.75	-0.56%	307,371	337,900,085
2025-01-09	10.65	10.97	10.61	10.81	+0.65%	184,344	199,999,026
2025-01-08	10.7	10.8	10.35	10.74	+0.28%	202,467	214,965,782
2025-01-07	10.31	10.72	10.31	10.71	+3.78%	218,006	229,005,805
2025-01-06	10.3	10.4	10.03	10.32	-0.29%	179,613	184,060,901
2025-01-03	11.07	11.1	10.3	10.35	-5.91%	254,026	269,749,508
2025-01-02	11.32	11.36	10.85	11	-2.14%	212,323	236,169,086
2024-12-31	12	12.07	11.2	11.24	-5.7%	269,570	310,397,495
2024-12-30	12.11	12.16	11.67	11.92	-1.97%	214,737	256,251,368
2024-12-27	12.42	12.67	12.15	12.16	-2.41%	263,528	326,927,504
2024-12-26	12.55	12.74	12.45	12.46	-0.56%	208,579	263,077,305
2024-12-25	12.9	13.2	12.48	12.53	-3.98%	245,908	312,443,911
2024-12-24	12.88	13.08	12.58	13.05	+3.24%	259,806	333,051,936
2024-12-23	13.8	13.9	12.64	12.64	-8.54%	479,704	625,498,507
2024-12-20	13.79	14.29	13.54	13.82	+3.91%	520,484	720,449,393
2024-12-19	13.18	13.43	12.88	13.3	-0.67%	365,310	479,958,258
2024-12-18	13.24	13.67	12.84	13.39	+1.52%	343,852	456,791,971
2024-12-17	13.92	13.92	13.13	13.19	-6.25%	435,463	583,633,672
2024-12-16	14.8	14.95	13.86	14.07	-5.25%	621,208	877,735,716
2024-12-13	14.58	15.58	14.4	14.85	+0.34%	870,183	1,315,700,738
2024-12-12	14.91	15.42	14.64	14.8	+0.27%	714,465	1,073,334,969
2024-12-11	14.52	14.89	14.41	14.76	0%	605,676	886,173,666
2024-12-10	15	15.48	14.55	14.76	-0.4%	1,083,404	1,629,671,431
2024-12-09	15.1	15.79	14.52	14.82	-0.74%	1,428,149	2,156,547,003
2024-12-06	13.53	16.01	13.4	14.93	+11.92%	1,796,031	2,671,427,280
2024-12-05	12.7	13.49	12.7	13.34	+6.21%	593,327	785,909,904
2024-12-04	13.02	13.14	12.46	12.56	-4.27%	431,588	551,262,176
2024-12-03	13.53	13.53	12.95	13.12	-3.6%	538,116	707,026,328
2024-12-02	13.5	13.88	13.42	13.61	+0.07%	504,488	688,412,076
2024-11-29	13.69	13.92	13.16	13.6	-1.81%	636,424	859,101,097
2024-11-28	14.6	15.15	13.83	13.85	-4.15%	833,803	1,200,162,916
2024-11-27	13.1	14.5	12.77	14.45	+6.17%	860,758	1,181,279,963
2024-11-26	13.2	14.1	12.93	13.61	+1.8%	732,023	999,355,488
2024-11-25	13.55	13.68	12.47	13.37	+1.06%	627,735	820,659,692
2024-11-22	12.98	14.2	12.75	13.23	+0.99%	978,911	1,340,286,932
2024-11-21	12.9	13.83	12.8	13.1	+0.61%	765,538	1,014,299,600
2024-11-20	12.36	13.29	12.25	13.02	+4.24%	688,696	883,358,789
2024-11-19	11.73	12.54	11.24	12.49	+4.61%	494,152	596,503,094
2024-11-18	13.13	13.49	11.77	11.94	-5.24%	578,353	707,436,492
2024-11-15	12.47	13.2	12.47	12.6	+1.04%	723,707	933,790,183
2024-11-14	12.75	13.4	12.46	12.47	-1.5%	732,059	950,485,287
2024-11-13	12.61	12.89	12.25	12.66	-3.21%	695,255	871,538,927
2024-11-12	12.38	13.31	12.04	13.08	+6.34%	1,113,942	1,425,925,218
2024-11-11	11.53	12.32	11.48	12.3	+5.94%	448,024	540,659,475
2024-11-08	11.96	12.04	11.58	11.61	-2.11%	328,149	387,762,840
2024-11-07	11.6	12	11.45	11.86	+1.45%	341,715	399,560,323
2024-11-06	11.36	11.95	11.29	11.69	+3.54%	439,139	512,925,720
2024-11-05	10.74	11.36	10.73	11.29	+4.73%	297,632	333,303,141
2024-11-04	10.41	10.78	10.38	10.78	+2.67%	168,746	179,705,546
2024-11-01	11.19	11.55	10.5	10.5	-6.25%	301,324	326,690,141
2024-10-31	11.07	11.33	10.85	11.2	+0.99%	238,071	265,143,322
2024-10-30	11.2	11.39	10.89	11.09	-2.29%	289,462	322,595,588
2024-10-29	12.01	12.1	11.34	11.35	-4.54%	313,501	364,390,646
2024-10-28	11.53	11.98	11.52	11.89	+1.8%	297,543	350,799,922
2024-10-25	11.48	11.82	11.42	11.68	+2.28%	245,191	285,041,947
2024-10-24	11.64	11.69	11.38	11.42	-2.73%	246,481	282,721,380
2024-10-23	12.01	12.1	11.61	11.74	-2.89%	360,820	427,748,437
2024-10-22	11.76	12.45	11.74	12.09	+2.28%	500,547	601,764,630
2024-10-21	11.5	12.06	11.42	11.82	+3.14%	451,621	533,667,911
2024-10-18	11.12	11.76	10.87	11.46	+2.87%	407,906	460,562,787
2024-10-17	11	11.45	10.93	11.14	+1.92%	385,397	432,693,936
2024-10-16	10.6	11.18	10.57	10.93	-0.18%	270,732	297,286,126
2024-10-15	10.8	11.48	10.67	10.95	+0.55%	387,037	432,833,899
2024-10-14	10.63	10.9	10.27	10.89	+3.03%	246,567	262,212,283
2024-10-11	11	11.16	10.4	10.57	-5.88%	269,683	288,679,388
2024-10-10	11.4	11.87	10.83	11.23	+0.54%	338,445	383,857,843
2024-10-09	12.71	12.71	11.15	11.17	-16.39%	569,465	680,274,875
2024-10-08	13.93	14	11.96	13.36	+13.7%	811,624	1,051,933,066

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╡╖хдйхС│ф╕Ъ 603288

2023年全年

ш┐ФхИйчзСцКА 600228

2024年一季度

STхп╝шИк 688282

2024年一季度

ц╛Дхдйф╝Яф╕Ъ 300689

近期数据

цнгшЩ╣чзСцКА 000702

近三个月

хШЙхНОшВбф╗╜ 603182

2023年全年

цЦ░чЦЖф╝ЧхТМ 600888

近期数据

хМЧф║мф║║хКЫ 600861

2024年一季度

х╣┐хУИщАЪф┐б 300711

近期数据

хЕИш┐ЫцХ░щАЪ 300541

2023年全年

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

STщ╣ПхНЪ (600804)

шИкхПСхКихКЫ (600893)

2022-2023两年

хРМшК▒щб║ (300033)

2024年一季度

新能源汽车

хЕих┐ЧчзСцКА (300458)

2024年一季度

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