ф╕Цч║кхдйщ╕┐(300654)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

10.91

-4.21% -0.48

11.2

开盘价

11.37

最高价

10.8

最低价

125,412

成交量

数据更新至: 2025-03-25

技术指标

11.30

MA5 (5日均线)

11.53

MA10 (10日均线)

11.61

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	11.2	11.37	10.8	10.91	-4.21%	125,412	138,167,545
2025-03-24	11.21	11.6	10.8	11.39	+1.61%	254,505	283,851,606
2025-03-21	11.35	11.52	11.2	11.21	-2.35%	97,944	110,946,578
2025-03-20	11.49	11.74	11.39	11.48	-0.43%	96,480	111,618,581
2025-03-19	11.65	11.65	11.41	11.53	-1.54%	91,219	105,074,317
2025-03-18	11.79	11.9	11.61	11.71	+0.09%	101,206	118,829,647
2025-03-17	11.75	11.81	11.56	11.7	-0.43%	106,745	124,610,784
2025-03-14	11.48	11.77	11.35	11.75	+1.64%	137,129	159,184,017
2025-03-13	11.93	11.99	11.3	11.56	-3.83%	217,211	252,271,903
2025-03-12	12.18	12.25	12	12.02	-0.58%	189,780	229,942,412
2025-03-11	11.95	12.24	11.84	12.09	-1.63%	169,151	203,447,217
2025-03-10	12.22	12.55	11.99	12.29	+0.9%	288,640	353,797,686
2025-03-07	12.62	12.73	12	12.18	-3.72%	386,229	478,038,859
2025-03-06	11.5	12.67	11.49	12.65	+12.34%	531,151	647,437,183
2025-03-05	11.16	11.35	11.03	11.26	+0.63%	147,362	165,151,367
2025-03-04	10.85	11.24	10.85	11.19	+1.73%	117,254	130,482,560
2025-03-03	10.92	11.25	10.7	11	+1.76%	133,152	147,438,479
2025-02-28	11.53	11.56	10.81	10.81	-6.24%	165,645	184,114,049
2025-02-27	11.92	12.06	11.3	11.53	-3.6%	199,260	231,737,474
2025-02-26	12.08	12.16	11.8	11.96	+0.34%	161,942	193,310,006
2025-02-25	11.97	12.28	11.65	11.92	-2.38%	235,240	281,176,835
2025-02-24	12.46	12.49	12.06	12.21	-2.32%	213,233	260,623,526
2025-02-21	12.36	12.55	11.93	12.5	+2.29%	282,787	347,745,099
2025-02-20	12.43	12.49	12.05	12.22	-1.53%	232,211	283,927,726
2025-02-19	12.28	12.59	12.21	12.41	+3.07%	269,238	333,388,156
2025-02-18	13.04	13.17	11.99	12.04	-9.41%	446,406	560,325,928
2025-02-17	13.38	14.19	13.1	13.29	-0.67%	572,965	780,461,339
2025-02-14	12.57	13.45	12.2	13.38	+3.48%	534,000	684,804,206
2025-02-13	13.14	13.51	12.69	12.93	-2.05%	569,411	750,604,209
2025-02-12	12.63	13.2	12.58	13.2	+3.53%	495,444	646,836,084
2025-02-11	12.81	13.2	12.56	12.75	-2.6%	452,694	582,483,287
2025-02-10	12.93	13.3	12.62	13.09	-1.5%	532,209	688,498,488
2025-02-07	12.45	13.32	12.09	13.29	+4.4%	747,435	947,643,415
2025-02-06	12.61	12.91	12.08	12.73	-1.01%	607,471	758,126,700
2025-02-05	13.34	13.97	12.55	12.86	-1%	761,780	1,001,469,210
2025-01-27	12.48	13.66	11.66	12.99	+7.71%	901,006	1,144,966,598
2025-01-24	10.3	12.06	10.1	12.06	+20%	504,677	573,029,573
2025-01-23	10.02	10.35	9.93	10.05	+1.82%	187,154	190,425,454
2025-01-22	10.17	10.24	9.8	9.87	-5.64%	234,651	234,380,082
2025-01-21	10.09	10.7	9.95	10.46	+3.67%	273,883	282,644,116
2025-01-20	10.13	10.28	9.9	10.09	+2.64%	134,819	136,049,745
2025-01-17	10.02	10.06	9.83	9.83	-2.48%	112,319	111,388,538
2025-01-16	9.99	10.36	9.91	10.08	+1.72%	183,462	185,835,788
2025-01-15	9.85	10.15	9.81	9.91	+1.43%	212,493	211,441,679
2025-01-14	9.28	9.79	9.2	9.77	+7.36%	152,267	145,509,958
2025-01-13	8.9	9.17	8.67	9.1	0%	104,370	93,460,077
2025-01-10	9.49	9.72	9.08	9.1	-4.91%	131,856	123,837,619
2025-01-09	9.46	9.72	9.4	9.57	+0.74%	105,762	101,723,641
2025-01-08	9.47	9.59	9.08	9.5	0%	132,287	124,247,415
2025-01-07	9.22	9.52	9.2	9.5	+3.49%	105,924	98,882,726
2025-01-06	9.32	9.4	8.92	9.18	-2.03%	118,398	108,728,617
2025-01-03	10	10.09	9.32	9.37	-6.11%	169,975	163,891,104
2025-01-02	10.09	10.3	9.85	9.98	-1.09%	142,308	143,505,897
2024-12-31	10.78	10.85	10	10.09	-5.35%	168,154	173,785,428
2024-12-30	10.81	10.88	10.37	10.66	-2.2%	121,487	129,305,778
2024-12-27	10.9	11.26	10.78	10.9	-0.09%	125,897	138,894,888
2024-12-26	10.86	11.13	10.86	10.91	0%	119,781	131,820,949
2024-12-25	11.19	11.24	10.6	10.91	-3.45%	173,435	188,698,235
2024-12-24	11.31	11.38	10.89	11.3	+2.17%	197,197	220,042,774
2024-12-23	12.4	12.49	11.04	11.06	-12.57%	365,930	420,341,841
2024-12-20	12.18	12.72	12.11	12.65	+4.03%	355,556	443,365,478
2024-12-19	11.75	12.25	11.47	12.16	+0.33%	257,000	304,537,304
2024-12-18	11.9	12.48	11.5	12.12	+0.83%	280,417	336,916,263
2024-12-17	13.13	13.15	11.88	12.02	-8.45%	381,452	466,333,997
2024-12-16	14.47	14.69	13.11	13.13	-4.72%	550,282	742,845,237
2024-12-13	12.81	14.3	12.66	13.78	+5.67%	741,874	1,007,463,273
2024-12-12	12.92	13.3	12.5	13.04	+0.69%	383,202	493,453,927
2024-12-11	12.9	13.15	12.66	12.95	-1.15%	395,740	508,017,144
2024-12-10	13	14.06	12.65	13.1	+2.1%	587,527	776,025,244
2024-12-09	12.61	13.18	12.5	12.83	+1.99%	447,338	573,167,502
2024-12-06	12.35	12.85	12.13	12.58	+4.23%	463,069	578,497,246
2024-12-05	11.45	12.18	11.45	12.07	+6.34%	330,308	394,915,779
2024-12-04	11.99	12.15	11.28	11.35	-5.34%	291,871	338,689,925
2024-12-03	12.12	12.19	11.72	11.99	-1.72%	249,023	298,604,199
2024-12-02	12.08	12.38	12.02	12.2	+1.58%	324,226	395,854,765
2024-11-29	11.71	12.23	11.54	12.01	+2.65%	306,443	364,817,035
2024-11-28	12.04	12.53	11.66	11.7	-4.65%	357,686	428,708,428
2024-11-27	11.3	12.3	11.01	12.27	+6.23%	444,548	525,211,055
2024-11-26	12.08	12.35	11.5	11.55	-6.17%	382,443	454,894,749
2024-11-25	12.44	12.68	11.41	12.31	+1.82%	468,401	559,684,177
2024-11-22	11.82	12.94	11.51	12.09	+1.17%	617,658	761,443,326
2024-11-21	11.85	12.29	11.69	11.95	0%	554,590	664,322,205
2024-11-20	11.24	12.28	11.17	11.95	+5.38%	605,780	716,561,254
2024-11-19	11.4	11.56	10.75	11.34	-2.41%	511,841	567,214,277
2024-11-18	13.08	13.09	11.08	11.62	-11.97%	703,345	823,688,313
2024-11-15	12.29	14.4	12.29	13.2	+0.38%	1,113,473	1,515,860,355
2024-11-14	11.17	13.38	11.1	13.15	+17.94%	922,286	1,205,460,263
2024-11-13	10.29	11.16	10.29	11.15	+7.21%	447,037	485,955,634
2024-11-12	10.75	10.84	10.26	10.4	-3.79%	182,888	192,772,587
2024-11-11	10.29	10.83	10.24	10.81	+4.55%	245,174	260,942,312
2024-11-08	10.5	10.88	10.3	10.34	-0.86%	183,112	191,981,024
2024-11-07	10.1	10.43	9.96	10.43	+2.66%	169,410	173,601,692
2024-11-06	10.06	10.25	10	10.16	+0.79%	169,514	172,078,460
2024-11-05	9.85	10.11	9.76	10.08	+2.54%	143,519	143,335,534
2024-11-04	9.55	9.98	9.52	9.83	+2.5%	111,623	109,173,676
2024-11-01	10.21	10.41	9.5	9.59	-6.71%	196,972	193,125,592
2024-10-31	10.08	10.38	10.05	10.28	+1.48%	146,924	150,642,313
2024-10-30	10.21	10.43	9.97	10.13	-1.65%	173,184	176,825,147
2024-10-29	11.2	11.3	10.3	10.3	-5.33%	250,557	267,617,767
2024-10-28	10.52	10.93	10.52	10.88	+3.92%	224,009	241,248,582
2024-10-25	10.17	10.59	10.16	10.47	+2.35%	159,901	166,638,038
2024-10-24	10.38	10.43	10.06	10.23	-1.06%	156,523	159,798,497
2024-10-23	10.8	10.8	10.27	10.34	-5.14%	323,233	339,647,470
2024-10-22	10.43	11.66	10.3	10.9	+4.31%	446,483	492,832,944
2024-10-21	10.21	10.65	10.15	10.45	+2.35%	272,369	283,428,656
2024-10-18	9.95	10.38	9.71	10.21	+1.09%	288,603	289,804,789
2024-10-17	10	10.5	9.88	10.1	-0.1%	287,165	290,072,546
2024-10-16	9.64	10.29	9.58	10.11	+5.86%	306,892	307,060,532
2024-10-15	9.45	9.9	9.27	9.55	+0.74%	176,014	170,658,725
2024-10-14	9.26	9.51	9.07	9.48	+3.04%	129,520	120,946,742
2024-10-11	9.75	9.82	9.02	9.2	-6.98%	160,417	150,310,799
2024-10-10	10	10.25	9.5	9.89	+0.1%	192,773	191,946,055
2024-10-09	11.13	11.13	9.88	9.88	-16.34%	323,645	336,364,727
2024-10-08	12.26	12.26	10.46	11.81	+14.11%	462,780	527,694,867

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╝ЪщАЪшВбф╗╜ 688219

2024年一季度

цЦ░хКЫщЗСшЮН 600318

2023年全年

ф║мшГ╜чФ╡хКЫ 600578

2024年至今

ш▒ЖчеЮцХЩшВ▓ 300010

近三个月

цЩ║х║жшВбф╗╜ 000676

近三个月

чЫЫхдйч╜Сч╗Ь 300494

近半年

хе╜хдкхдк 603848

2023年全年

ф╝ЧщСлшВбф╗╜ 603091

近期数据

чФ╡чзСщЩв 300215

近期数据

щХ┐хоЙц▒╜ш╜ж 000625

2022-2023两年

热门概念板块

ф╕нхЫ╜шБФщАЪ (600050)

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

ф╕нчЫ┤шВбф╗╜ (600038)

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