чЩ╛х╖ЭчХЕщУ╢(300614)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

11.77

+2.71% +0.31

11.6

开盘价

11.93

最高价

11.26

最低价

35,229

成交量

数据更新至: 2025-03-25

技术指标

11.87

MA5 (5日均线)

11.74

MA10 (10日均线)

11.34

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	11.6	11.93	11.26	11.77	+2.71%	35,229	41,219,396
2025-03-24	12	12.12	11.18	11.46	-4.74%	47,785	55,602,189
2025-03-21	12.23	12.23	11.91	12.03	-0.41%	24,470	29,364,260
2025-03-20	12	12.16	11.88	12.08	+0.67%	33,262	39,973,835
2025-03-19	11.9	12.26	11.69	12	+0.33%	42,230	50,730,645
2025-03-18	11.56	11.96	11.51	11.96	+3.01%	48,698	57,396,269
2025-03-17	11.78	11.78	11.33	11.61	+0.26%	39,574	45,673,594
2025-03-14	11.54	11.62	11.29	11.58	+1.31%	38,997	44,734,141
2025-03-13	11.54	11.85	11.1	11.43	0%	41,084	46,805,666
2025-03-12	11.26	11.49	11.05	11.43	+2.79%	32,346	36,558,168
2025-03-11	11.06	11.2	11	11.12	-0.89%	15,929	17,643,494
2025-03-10	11.06	11.48	11.06	11.22	+0.99%	24,388	27,380,768
2025-03-07	11.04	11.25	10.9	11.11	+1%	26,417	29,302,517
2025-03-06	10.84	11.15	10.71	11	+1.38%	27,988	30,682,894
2025-03-05	10.74	10.93	10.56	10.85	+0.56%	21,743	23,276,484
2025-03-04	10.7	10.98	10.65	10.79	-0.09%	22,612	24,444,604
2025-03-03	10.58	11.02	10.55	10.8	+2.66%	28,719	31,178,213
2025-02-28	10.96	10.96	10.48	10.52	-4.19%	23,291	24,829,844
2025-02-27	11.02	11.11	10.72	10.98	-0.36%	26,360	28,786,726
2025-02-26	11.19	11.36	10.91	11.02	-1.52%	24,097	26,661,774
2025-02-25	11.18	11.4	11.1	11.19	-1.41%	25,359	28,540,909
2025-02-24	10.96	11.35	10.84	11.35	+4.51%	61,935	69,034,548
2025-02-21	10.56	10.93	10.41	10.86	+2.07%	38,289	40,828,757
2025-02-20	10.48	10.64	10.18	10.64	+1.53%	38,330	39,868,768
2025-02-19	10.56	10.86	10.38	10.48	-0.95%	39,650	41,938,904
2025-02-18	10.81	10.96	10.37	10.58	-0.47%	58,859	62,543,438
2025-02-17	10.44	10.76	10.31	10.63	+1.82%	39,204	41,536,909
2025-02-14	10.38	10.47	10.28	10.44	+0.87%	27,387	28,402,715
2025-02-13	10.26	10.49	10.16	10.35	+0.29%	52,027	53,660,127
2025-02-12	9.56	10.35	9.53	10.32	+7.95%	68,354	68,259,737
2025-02-11	9.73	9.78	9.49	9.56	-1.34%	23,542	22,543,617
2025-02-10	9.53	9.71	9.5	9.69	+2.11%	20,785	19,993,253
2025-02-07	9.44	9.67	9.41	9.49	+0.53%	27,889	26,643,406
2025-02-06	9.37	9.47	9.2	9.44	+0.75%	24,238	22,733,988
2025-02-05	9.2	9.41	9.07	9.37	+3.42%	24,644	22,971,081
2025-01-27	9.03	9.34	9	9.06	+1.46%	33,255	30,576,128
2025-01-24	8.9	9.05	8.79	8.93	+0.34%	23,922	21,273,410
2025-01-23	9.05	9.19	8.9	8.9	-0.67%	27,172	24,605,310
2025-01-22	9	9.09	8.86	8.96	-1.43%	21,467	19,242,225
2025-01-21	9.35	9.46	8.99	9.09	-2.15%	26,824	24,449,330
2025-01-20	9.12	9.38	8.94	9.29	+2.2%	25,342	23,397,520
2025-01-17	9.19	9.25	9.04	9.09	-1.52%	20,270	18,493,183
2025-01-16	9.21	9.37	9.13	9.23	+0.98%	25,501	23,618,014
2025-01-15	9.31	9.52	9.1	9.14	-1.83%	29,814	27,434,941
2025-01-14	8.81	9.36	8.68	9.31	+8%	47,930	43,605,788
2025-01-13	8.46	8.65	8.21	8.62	+1.41%	23,882	20,212,747
2025-01-10	8.87	8.95	8.36	8.5	-4.17%	19,929	17,295,432
2025-01-09	8.95	9.02	8.75	8.87	-0.34%	20,069	17,865,084
2025-01-08	8.95	9.05	8.6	8.9	-1.44%	28,863	25,597,618
2025-01-07	8.72	9.05	8.65	9.03	+4.03%	28,708	25,390,149
2025-01-06	8.81	8.85	8.27	8.68	-1.03%	28,342	24,506,227
2025-01-03	9.3	9.38	8.75	8.77	-5.5%	33,912	30,507,568
2025-01-02	9.46	9.73	9.2	9.28	-2.11%	28,647	27,176,696
2024-12-31	9.84	9.93	9.48	9.48	-2.67%	25,825	25,003,912
2024-12-30	10.23	10.23	9.71	9.74	-4.7%	42,654	41,906,308
2024-12-27	10.02	10.33	9.97	10.22	+2.3%	38,370	39,226,991
2024-12-26	9.96	10.16	9.9	9.99	+1.01%	23,049	23,153,040
2024-12-25	10.29	10.3	9.6	9.89	-3.51%	38,180	37,712,679
2024-12-24	10.35	10.47	10	10.25	-0.87%	30,264	30,897,261
2024-12-23	11.36	11.36	10.22	10.34	-8.82%	63,633	67,569,832
2024-12-20	11.32	11.56	11.24	11.34	+0.53%	36,247	41,364,000
2024-12-19	11.6	11.72	11.19	11.28	-3.18%	49,696	56,320,748
2024-12-18	11.71	12.08	11.24	11.65	-0.94%	68,589	79,987,033
2024-12-17	12.5	12.62	11.63	11.76	-5.84%	87,480	105,589,626
2024-12-16	12	13	11.99	12.49	+4.17%	119,378	150,517,841
2024-12-13	12.1	12.21	11.9	11.99	-0.91%	56,142	67,644,344
2024-12-12	11.73	12.11	11.66	12.1	+3.42%	77,767	92,833,381
2024-12-11	11.48	11.73	11.43	11.7	+1.65%	39,112	45,314,194
2024-12-10	11.81	11.84	11.46	11.51	+0.26%	46,771	54,488,502
2024-12-09	11.55	11.7	11.34	11.48	-0.86%	36,941	42,454,449
2024-12-06	11.51	11.64	11.36	11.58	+0.96%	56,148	64,715,472
2024-12-05	11.33	11.57	11.24	11.47	+1.5%	50,450	57,655,746
2024-12-04	11.4	11.97	11.23	11.3	-1.31%	80,545	92,923,272
2024-12-03	11.49	11.54	11.25	11.45	-0.35%	36,535	41,517,761
2024-12-02	11.3	11.49	11.22	11.49	+2.59%	45,628	52,093,378
2024-11-29	11.34	11.41	11.02	11.2	-1.32%	52,443	58,917,596
2024-11-28	11.2	11.66	11.15	11.35	+1.7%	59,386	67,503,920
2024-11-27	10.96	11.2	10.49	11.16	+0.54%	64,745	70,042,051
2024-11-26	11.55	11.65	11.04	11.1	-4.72%	80,237	90,329,980
2024-11-25	11.86	12	11.21	11.65	-4.19%	138,035	158,120,186
2024-11-22	11.75	12.68	11.75	12.16	+2.18%	140,577	172,591,697
2024-11-21	12.02	12.29	11.64	11.9	-1.08%	95,850	114,413,028
2024-11-20	11.02	12.45	10.99	12.03	+9.07%	136,801	162,045,164
2024-11-19	10.68	11.03	10.55	11.03	+3.57%	23,890	25,740,219
2024-11-18	11.02	11.17	10.51	10.65	-3.18%	32,150	34,533,875
2024-11-15	11.2	11.42	10.96	11	-1.87%	29,501	33,040,173
2024-11-14	11.5	11.62	11.14	11.21	-2.86%	32,332	36,660,930
2024-11-13	11.5	11.72	11.2	11.54	0%	45,173	51,712,222
2024-11-12	11.59	11.85	11.34	11.54	-1.2%	55,565	64,358,870
2024-11-11	11.36	11.78	11.23	11.68	+2.55%	53,180	61,346,403
2024-11-08	12	12.02	11.31	11.39	-3.56%	84,124	97,300,373
2024-11-07	11.2	11.81	11.11	11.81	+4.61%	108,295	124,909,172
2024-11-06	10.88	11.69	10.63	11.29	+4.34%	94,780	106,616,947
2024-11-05	10.71	10.96	10.54	10.82	+2.27%	37,303	40,004,333
2024-11-04	10.43	10.63	10.23	10.58	+2.03%	21,701	22,721,198
2024-11-01	11.06	11.18	10.3	10.37	-5.9%	43,682	46,236,544
2024-10-31	10.76	11.1	10.7	11.02	+4.06%	32,647	35,776,952
2024-10-30	10.79	10.85	10.44	10.59	-1.85%	24,468	26,093,177
2024-10-29	11.39	11.69	10.75	10.79	-5.27%	41,001	45,219,364
2024-10-28	11.21	11.4	11.04	11.39	+3.26%	29,200	32,897,351
2024-10-25	10.73	11.12	10.73	11.03	+3.28%	26,567	29,155,818
2024-10-24	10.85	10.9	10.6	10.68	-1.48%	22,372	23,965,699
2024-10-23	10.87	11.09	10.75	10.84	-0.82%	31,467	34,419,937
2024-10-22	10.83	10.94	10.6	10.93	+1.67%	30,651	33,096,694
2024-10-21	10.53	10.88	10.4	10.75	+3.37%	40,335	42,926,229
2024-10-18	10.35	10.61	10.15	10.4	+1.96%	31,489	32,778,326
2024-10-17	10.52	10.68	10.15	10.2	-1.54%	27,795	28,890,418
2024-10-16	10.3	10.49	10.19	10.36	+0.39%	22,941	23,777,388
2024-10-15	10.51	10.75	10.27	10.32	-1.81%	31,254	32,924,751
2024-10-14	10.2	10.65	10	10.51	+5.1%	39,871	41,094,485
2024-10-11	10.61	10.61	9.89	10	-5.57%	38,619	39,408,071
2024-10-10	10.56	10.93	10.36	10.59	+2.22%	41,669	44,509,116
2024-10-09	11.6	11.61	10.36	10.36	-12.94%	63,127	69,240,454
2024-10-08	12.81	12.81	11.3	11.9	+10.29%	88,372	105,056,136

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

хдНц┤БчОпф┐Э 688335

2024年一季度

чеец║РцЦ░цЭР 300980

2024年至今

ф╜Ых▒▒чЕзцШО 000541

2022-2023两年

хо╣хдзцДЯхЕЙ 300576

2024年一季度

цЩпцЧ║чФ╡хнР 603228

近三个月

ф╕З чзСя╝б 000002

2024年至今

ф╕нхЫ╜чФ╡х╗║ 601669

2022-2023两年

чСЮцЩочФЯчЙй 300119

近三个月

хоЬщАЪф╕Цч║к 300310

2024年至今

ф┐бхоЗф║║ 688573

2022-2023两年

热门概念板块

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度

цЛЫхХЖщУ╢шбМ (600036)

ф╕нчзСхИЫш╛╛ (300496)

цЩ║щгЮчФЯчЙй (300122)

ф╕нчЫ┤шВбф╗╜ (600038)

хИйф║Ъх╛╖ (300296)

2022-2023两年

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