ц╡╖щб║цЦ░цЭР(300501)2024.10.04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

16.23

-3.34% -0.56

16.81

开盘价

16.87

最高价

15.95

最低价

90,046

成交量

数据更新至: 2025-03-25

技术指标

16.16

MA5 (5日均线)

15.90

MA10 (10日均线)

15.18

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	16.81	16.87	15.95	16.23	-3.34%	90,046	147,382,882
2025-03-24	16.59	16.9	16.1	16.79	+2.13%	176,552	291,511,688
2025-03-21	15.85	16.51	15.65	16.44	+4.25%	125,635	203,376,876
2025-03-20	15.57	15.81	15.39	15.77	+1.22%	76,792	120,097,823
2025-03-19	15.59	16.11	15.51	15.58	-0.83%	80,983	128,003,149
2025-03-18	16.29	16.78	15.5	15.71	-2.9%	143,039	231,225,843
2025-03-17	16.02	16.28	15.6	16.18	+1%	104,805	167,402,898
2025-03-14	15.21	16.09	15	16.02	+5.05%	136,093	212,774,762
2025-03-13	14.99	15.38	14.77	15.25	+1.73%	79,746	120,473,796
2025-03-12	15.15	15.35	14.82	14.99	+0.67%	101,221	152,154,657
2025-03-11	14.1	14.89	14.1	14.89	+3.84%	80,877	118,218,885
2025-03-10	14.16	14.36	14.09	14.34	+1.27%	34,344	49,034,755
2025-03-07	14.29	14.42	14	14.16	-1.12%	53,264	75,604,201
2025-03-06	14.31	14.38	14.03	14.32	+1.42%	57,281	81,692,357
2025-03-05	14.24	14.35	13.87	14.12	-1.26%	54,469	76,362,452
2025-03-04	14.25	14.62	14.1	14.3	-2.32%	92,198	131,699,796
2025-03-03	15.08	15.94	14.53	14.64	-1.15%	162,044	248,445,380
2025-02-28	14.59	14.97	14.07	14.81	+0.61%	94,716	137,388,151
2025-02-27	14.35	14.9	14.2	14.72	+2.22%	114,276	165,792,740
2025-02-26	13.51	14.41	13.45	14.4	+7.38%	109,825	155,031,152
2025-02-25	13.45	13.51	13.3	13.41	-0.52%	18,919	25,405,597
2025-02-24	13.26	13.59	13.16	13.48	+1.51%	31,263	41,917,332
2025-02-21	13.49	13.49	13.17	13.28	-1.26%	26,903	35,732,968
2025-02-20	13.31	13.49	13.2	13.45	+1.13%	22,054	29,414,423
2025-02-19	13.11	13.43	13.11	13.3	+1.06%	26,123	34,776,127
2025-02-18	13.76	13.84	13.13	13.16	-4.15%	35,042	47,201,334
2025-02-17	13.5	13.73	13.5	13.73	+1.7%	22,249	30,355,784
2025-02-14	13.41	13.65	13.41	13.5	+0.45%	16,776	22,715,296
2025-02-13	13.67	13.7	13.43	13.44	-1.54%	20,143	27,325,469
2025-02-12	13.71	13.75	13.47	13.65	-0.44%	18,048	24,505,735
2025-02-11	13.71	13.81	13.48	13.71	-0.15%	19,656	26,751,566
2025-02-10	13.71	13.8	13.58	13.73	+0.07%	15,804	21,605,506
2025-02-07	13.64	13.86	13.51	13.72	+0.96%	21,830	29,958,545
2025-02-06	13.38	13.61	13.32	13.59	+1.65%	17,344	23,344,656
2025-02-05	13.4	13.52	13.26	13.37	+0.3%	13,745	18,415,254
2025-01-27	13.46	13.69	13.32	13.33	-0.89%	18,980	25,649,972
2025-01-24	13.23	13.45	13.06	13.45	+1.66%	14,746	19,649,327
2025-01-23	13.45	13.56	13.22	13.23	-0.9%	17,043	22,802,681
2025-01-22	13.56	13.65	13.32	13.35	-2.7%	12,460	16,747,552
2025-01-21	13.59	13.72	13.34	13.72	+0.96%	20,000	27,095,617
2025-01-20	13.35	13.59	13.16	13.59	+2.72%	18,588	24,988,846
2025-01-17	13.13	13.35	13.01	13.23	+0.61%	15,341	20,207,788
2025-01-16	13.06	13.35	13.01	13.15	+0.84%	18,068	23,848,934
2025-01-15	12.99	13.11	12.85	13.04	+0.93%	20,023	26,046,230
2025-01-14	12.37	12.94	12.37	12.92	+4.53%	19,694	25,089,584
2025-01-13	12.16	12.42	11.98	12.36	+0.41%	15,517	18,987,770
2025-01-10	12.83	12.88	12.3	12.31	-3.45%	15,219	19,128,514
2025-01-09	12.78	12.89	12.68	12.75	-0.08%	12,492	15,981,960
2025-01-08	12.88	12.92	12.4	12.76	-0.93%	17,975	22,800,936
2025-01-07	12.56	12.89	12.51	12.88	+2.47%	15,092	19,203,931
2025-01-06	12.5	12.8	12.16	12.57	+0.4%	16,598	20,832,326
2025-01-03	12.96	13.13	12.52	12.52	-3.4%	22,745	29,049,745
2025-01-02	13.38	13.48	12.86	12.96	-2.92%	21,043	27,666,656
2024-12-31	13.65	13.81	13.31	13.35	-2.34%	16,290	21,999,547
2024-12-30	13.66	13.83	13.45	13.67	-1.09%	15,955	21,804,395
2024-12-27	13.73	13.97	13.71	13.82	+0.8%	17,806	24,694,139
2024-12-26	13.46	13.85	13.39	13.71	+2.16%	18,493	25,257,709
2024-12-25	13.78	13.9	13.33	13.42	-2.68%	19,934	26,864,638
2024-12-24	13.7	13.9	13.48	13.79	+1.92%	18,396	25,208,452
2024-12-23	14.22	14.27	13.52	13.53	-4.99%	27,539	37,931,665
2024-12-20	13.98	14.28	13.94	14.24	+1.5%	16,694	23,655,466
2024-12-19	13.84	14.09	13.74	14.03	+0.29%	19,744	27,432,366
2024-12-18	14.11	14.22	13.83	13.99	-0.57%	20,918	29,365,163
2024-12-17	14.72	14.75	13.97	14.07	-4.55%	34,677	49,406,643
2024-12-16	14.95	15	14.68	14.74	-1.14%	35,603	52,901,497
2024-12-13	15.22	15.22	14.85	14.91	-1.91%	38,104	56,951,971
2024-12-12	15.01	15.2	14.9	15.2	+1.47%	38,969	58,724,290
2024-12-11	14.9	15.06	14.82	14.98	+1.01%	29,370	43,906,759
2024-12-10	15.15	15.39	14.77	14.83	0%	44,455	66,990,350
2024-12-09	14.73	15.08	14.66	14.83	+0.68%	29,707	44,122,492
2024-12-06	14.73	14.85	14.38	14.73	+0.07%	29,169	42,676,458
2024-12-05	14.58	14.81	14.5	14.72	+0.75%	21,012	30,839,217
2024-12-04	14.84	14.96	14.51	14.61	-2.34%	26,769	39,396,322
2024-12-03	15.03	15.12	14.75	14.96	-0.47%	25,621	38,173,073
2024-12-02	14.9	15.11	14.87	15.03	+0.87%	33,186	49,726,761
2024-11-29	14.66	15.01	14.51	14.9	+1.5%	31,015	45,987,015
2024-11-28	14.63	14.84	14.54	14.68	+0.34%	28,002	41,171,630
2024-11-27	14.35	14.77	13.93	14.63	+1.18%	34,229	48,729,905
2024-11-26	14.7	14.85	14.4	14.46	-2.1%	32,876	47,925,904
2024-11-25	14.56	14.91	14.38	14.77	+1.79%	42,419	62,095,654
2024-11-22	15.18	15.66	14.49	14.51	-3.97%	63,599	95,926,010
2024-11-21	15.01	15.22	14.88	15.11	0%	39,706	59,824,594
2024-11-20	14.98	15.26	14.82	15.11	+1.14%	44,326	66,911,432
2024-11-19	14.45	14.98	14.3	14.94	+1.91%	53,226	77,648,031
2024-11-18	15.24	15.39	14.5	14.66	-3.3%	61,165	90,899,841
2024-11-15	15.48	16.1	15.13	15.16	-3.99%	78,087	121,794,621
2024-11-14	16.81	17	15.73	15.79	-8.25%	143,726	233,959,595
2024-11-13	15.66	17.5	15.44	17.21	+13.9%	208,295	349,965,161
2024-11-12	15.4	15.72	14.85	15.11	-1.76%	63,886	97,853,460
2024-11-11	14.61	15.55	14.61	15.38	+3.22%	66,461	100,775,040
2024-11-08	15.12	15.72	14.82	14.9	-0.8%	67,999	103,416,117
2024-11-07	14.81	15.05	14.69	15.02	-0.4%	67,317	100,238,753
2024-11-06	14.1	15.25	14.08	15.08	+7.56%	114,578	169,932,122
2024-11-05	13.78	14.03	13.78	14.02	+1.67%	28,974	40,341,969
2024-11-04	13.64	13.9	13.6	13.79	+0.22%	20,542	28,317,013
2024-11-01	13.99	14.13	13.51	13.76	-1.57%	43,352	59,630,095
2024-10-31	14.01	14.13	13.87	13.98	-1.2%	37,948	53,017,717
2024-10-30	14.03	14.5	13.93	14.15	+0.86%	36,257	51,565,625
2024-10-29	14.53	14.57	14.02	14.03	-3.24%	30,193	42,988,927
2024-10-28	14.3	14.5	14.13	14.5	+2.47%	36,775	52,715,786
2024-10-25	13.89	14.25	13.87	14.15	+1.87%	30,878	43,521,297
2024-10-24	14	14.14	13.84	13.89	-1.35%	20,907	29,086,535
2024-10-23	14.15	14.27	14	14.08	+0.07%	30,637	43,301,216
2024-10-22	14.05	14.08	13.79	14.07	-0.57%	35,562	49,531,355
2024-10-21	14.15	14.27	13.96	14.15	+0.86%	41,458	58,470,879
2024-10-18	13.64	14.3	13.5	14.03	+2.78%	40,442	56,040,435
2024-10-17	13.9	14.02	13.6	13.65	-1.59%	28,129	38,846,554
2024-10-16	13.77	14.09	13.67	13.87	-0.07%	24,403	33,984,367
2024-10-15	14.17	14.28	13.85	13.88	-2.8%	32,116	45,100,248
2024-10-14	14.01	14.34	13.8	14.28	+1.64%	42,567	60,141,482
2024-10-11	14.53	14.75	13.82	14.05	-2.5%	51,962	73,938,415
2024-10-10	14.5	15.3	14.33	14.41	+4.72%	69,738	102,638,231
2024-10-09	15.2	15.2	13.74	13.76	-11.85%	68,365	98,376,271
2024-10-08	16.21	16.5	14.48	15.61	+11.5%	125,285	193,887,336

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╕Э х╝А хПС 000514

近半年

х║╖щЪЖш╛╛ 603665

2023年全年

хЫ╜чЫ╛щЗПхнР 688027

近半年

хдйх▒▒шВбф╗╜ 000877

近半年

хоБц│вщЯ╡хНЗ 600366

2023年全年

ц╡╖ш╛░шНпф╕Ъ 300584

2024年至今

х╣┐ц▒╜щЫЖхЫв 601238

2024年至今

щЗНх║ЖщУ╢шбМ 601963

2023年全年

чеЮщй░цЬ║чФ╡ 603109

近半年

х╣│ц╜нхПСх▒Х 000592

2022-2023两年

热门概念板块

ф╕нчзСхИЫш╛╛ (300496)

хРМшК▒щб║ (300033)

хЕих┐ЧчзСцКА (300458)

ф╕нх╛охЕмхП╕ (688012)

хоБх╛╖цЧ╢ф╗г (300750)

чзСхИЫф┐бцБп (300730)

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