члЛхНОшВбф╗╜(300761)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

18.51

+1.65% +0.3

18.18

开盘价

18.58

最高价

18.06

最低价

49,990

成交量

数据更新至: 2025-03-25

技术指标

18.46

MA5 (5日均线)

18.54

MA10 (10日均线)

18.37

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	18.18	18.58	18.06	18.51	+1.65%	49,990	91,520,791
2025-03-24	18.28	18.34	18.02	18.21	-0.55%	60,269	109,546,053
2025-03-21	18.4	18.61	18.26	18.31	-1.19%	76,173	140,106,044
2025-03-20	18.75	18.96	18.51	18.53	-1.01%	87,926	164,467,126
2025-03-19	18.8	18.87	18.63	18.72	-0.79%	69,871	130,782,595
2025-03-18	18.94	18.98	18.72	18.87	-0.42%	92,660	174,447,159
2025-03-17	18.7	19.26	18.66	18.95	+1.99%	145,699	275,720,109
2025-03-14	18.38	18.61	18.35	18.58	+1.09%	101,716	188,297,026
2025-03-13	18.35	18.75	18.3	18.38	+0.38%	105,223	194,624,268
2025-03-12	18.48	18.55	18.28	18.31	-0.97%	80,739	148,256,429
2025-03-11	18.01	18.49	17.93	18.49	+1.59%	111,959	204,693,818
2025-03-10	18.3	18.5	18.12	18.2	+0.39%	90,147	164,788,943
2025-03-07	18.16	18.28	18.01	18.13	-0.6%	74,892	135,823,132
2025-03-06	18.25	18.36	18.09	18.24	-0.38%	102,050	185,732,413
2025-03-05	19.1	19.27	18.27	18.31	-1.51%	128,558	239,355,027
2025-03-04	18.17	18.62	18.09	18.59	+2.31%	112,716	207,421,431
2025-03-03	17.94	18.43	17.94	18.17	+1.28%	101,109	184,386,207
2025-02-28	17.86	18.3	17.79	17.94	+0.17%	115,631	208,914,356
2025-02-27	17.96	18.02	17.8	17.91	-0.22%	70,274	125,750,150
2025-02-26	17.69	18.05	17.64	17.95	+1.36%	78,535	140,214,551
2025-02-25	18.14	18.14	17.65	17.71	-2.69%	102,372	182,355,811
2025-02-24	18.11	18.54	18.06	18.2	+1.85%	126,461	231,609,407
2025-02-21	17.76	18.1	17.73	17.87	+0.39%	69,558	124,420,570
2025-02-20	17.84	17.97	17.71	17.8	-0.78%	59,997	106,894,881
2025-02-19	17.78	17.95	17.6	17.94	+0.39%	83,452	148,294,943
2025-02-18	18.26	18.26	17.73	17.87	-1.54%	74,681	134,128,418
2025-02-17	18.33	18.33	18.05	18.15	-0.98%	84,662	153,696,120
2025-02-14	18.69	18.69	18.23	18.33	-1.4%	106,728	196,254,918
2025-02-13	18.23	18.76	18.18	18.59	+1.75%	116,500	216,473,255
2025-02-12	18.31	18.32	18.08	18.27	-0.16%	53,097	96,543,790
2025-02-11	18.73	18.81	18.26	18.3	-2.24%	74,018	136,114,818
2025-02-10	18.74	18.85	18.54	18.72	-0.27%	68,523	128,016,430
2025-02-07	18.46	19.03	18.28	18.77	+1.46%	103,677	193,213,348
2025-02-06	18.56	18.56	18.15	18.5	-0.32%	56,955	104,573,039
2025-02-05	18.96	18.96	18.43	18.56	-1.59%	56,109	104,481,007
2025-01-27	18.63	19.06	18.63	18.86	+1.34%	60,284	113,848,467
2025-01-24	18.53	18.66	18.36	18.61	+0.27%	43,383	80,623,489
2025-01-23	18.69	18.85	18.53	18.56	-0.05%	49,804	93,154,979
2025-01-22	18.79	18.82	18.39	18.57	-1.38%	51,592	95,649,869
2025-01-21	19.02	19.11	18.68	18.83	-0.79%	45,653	85,962,045
2025-01-20	19.07	19.14	18.77	18.98	-1.15%	79,917	151,527,349
2025-01-17	18.53	19.22	18.45	19.2	+3.17%	67,955	128,426,022
2025-01-16	18.68	18.99	18.5	18.61	-0.05%	50,550	94,719,846
2025-01-15	18.5	18.81	18.43	18.62	+0.65%	54,616	101,746,779
2025-01-14	18.13	18.58	18.06	18.5	+2.32%	62,315	114,439,951
2025-01-13	17.81	18.15	17.54	18.08	+0.89%	55,748	100,033,793
2025-01-10	18.26	18.35	17.89	17.92	-1.92%	51,039	92,106,803
2025-01-09	18.58	18.65	18.25	18.27	-1.4%	44,319	81,782,737
2025-01-08	18.83	18.83	18.22	18.53	-1.59%	42,748	79,134,889
2025-01-07	18.77	19.01	18.62	18.83	+0.59%	43,024	80,892,165
2025-01-06	18.58	18.87	18.4	18.72	+0.7%	52,764	98,691,320
2025-01-03	19.04	19.25	18.51	18.59	-2.41%	58,783	110,820,344
2025-01-02	19.37	19.84	18.93	19.05	-2.11%	76,497	148,537,978
2024-12-31	19.9	19.92	19.44	19.46	-1.92%	50,554	99,303,708
2024-12-30	20	20.13	19.77	19.84	-1.34%	64,609	128,803,408
2024-12-27	19.73	20.29	19.56	20.11	+2.03%	73,579	146,978,982
2024-12-26	19.79	19.99	19.64	19.71	-0.81%	44,211	87,386,397
2024-12-25	19.75	19.87	19.44	19.87	+0.51%	59,597	117,253,849
2024-12-24	19.2	19.88	19.19	19.77	+2.86%	73,813	144,268,578
2024-12-23	19.58	19.66	19.22	19.22	-1.84%	55,571	107,879,342
2024-12-20	19.58	19.85	19.35	19.58	-0.31%	72,233	141,362,886
2024-12-19	19.6	19.65	19.32	19.64	-0.61%	57,218	111,578,417
2024-12-18	20.15	20.25	19.71	19.76	-1.64%	64,527	128,397,954
2024-12-17	20.34	20.49	20.01	20.09	-1.9%	64,979	131,236,018
2024-12-16	21.21	21.32	20.37	20.48	-3.4%	106,813	222,335,229
2024-12-13	21.79	21.8	21	21.2	-3.33%	222,381	474,376,491
2024-12-12	21.32	21.95	21.09	21.93	+2.76%	129,347	279,951,077
2024-12-11	21	21.51	21	21.34	+0.95%	94,864	202,409,605
2024-12-10	21.75	21.78	21.06	21.14	+0.43%	105,675	226,695,843
2024-12-09	20.93	21.4	20.78	21.05	+0.14%	88,159	186,132,207
2024-12-06	20.98	21.04	20.53	21.02	+0.05%	74,790	155,800,409
2024-12-05	21.06	21.15	20.7	21.01	-0.99%	70,312	146,847,644
2024-12-04	21.48	21.62	21.05	21.22	-2.26%	93,562	199,502,264
2024-12-03	20.95	21.93	20.8	21.71	+3.88%	150,232	323,779,562
2024-12-02	20.59	21.1	20.43	20.9	+0.92%	89,223	185,291,502
2024-11-29	20.27	20.81	20.26	20.71	+1.92%	60,016	123,653,593
2024-11-28	20.41	20.5	20.19	20.32	-0.44%	37,536	76,422,017
2024-11-27	20.19	20.43	19.63	20.41	+1.04%	49,258	98,803,407
2024-11-26	20.17	20.45	20.15	20.2	+0.25%	39,615	80,374,320
2024-11-25	19.88	20.33	19.79	20.15	+1.51%	65,207	130,891,422
2024-11-22	20.8	20.83	19.85	19.85	-4.8%	78,272	159,440,070
2024-11-21	20.98	21.35	20.69	20.85	-1%	71,035	148,538,918
2024-11-20	20.85	21.27	20.62	21.06	0%	73,690	154,234,387
2024-11-19	20.7	21.06	20.42	21.06	+2.08%	83,539	173,809,830
2024-11-18	20.56	21.09	20.32	20.63	+0.34%	89,913	186,168,399
2024-11-15	20.7	20.87	20.41	20.56	-1.01%	81,814	168,938,867
2024-11-14	21.38	21.45	20.66	20.77	-3.53%	106,126	223,712,209
2024-11-13	21.61	21.82	21.34	21.53	-0.32%	84,585	182,258,758
2024-11-12	21.48	22.09	21.34	21.6	+0.56%	137,804	298,544,354
2024-11-11	21.56	21.56	21.09	21.48	-4.41%	175,624	374,497,108
2024-11-08	23	23.2	22.37	22.47	-1.88%	143,805	326,343,010
2024-11-07	21.86	23.07	21.85	22.9	+3.62%	180,238	409,249,005
2024-11-06	21.75	22.22	21.3	22.1	+1.42%	133,021	290,501,572
2024-11-05	21.38	21.85	21.03	21.79	+1.77%	139,520	298,875,558
2024-11-04	21.21	21.61	21.1	21.41	+0.28%	96,878	206,498,438
2024-11-01	21.45	21.78	21.15	21.35	-0.33%	108,691	234,057,945
2024-10-31	21.91	21.92	21.2	21.42	-2.24%	112,621	241,973,652
2024-10-30	21.8	22.23	21.52	21.91	+1.2%	108,960	238,419,703
2024-10-29	22.5	22.5	21.56	21.65	-3.09%	102,664	224,551,640
2024-10-28	22	22.5	21.72	22.34	+2.01%	120,006	265,990,956
2024-10-25	21.58	22.15	21.51	21.9	+0.55%	108,864	238,014,145
2024-10-24	21.95	22.59	21.67	21.78	-1.71%	128,387	283,431,494
2024-10-23	21.98	22.5	21.62	22.16	+2.69%	183,552	404,472,817
2024-10-22	21.66	21.89	20.71	21.58	-0.37%	174,692	371,306,177
2024-10-21	20.99	21.94	20.91	21.66	+3.34%	141,061	302,974,271
2024-10-18	20.25	21.52	20.03	20.96	+4.38%	110,046	227,912,877
2024-10-17	20.46	20.58	20.06	20.08	-1.38%	54,283	109,906,211
2024-10-16	20.15	20.79	20.03	20.36	+0.05%	61,342	125,022,980
2024-10-15	20.56	21.08	20.15	20.35	-1.36%	88,880	183,277,925
2024-10-14	20.09	20.97	19.83	20.63	+2.64%	117,538	239,603,868
2024-10-11	21.5	21.61	19.84	20.1	-8.76%	183,726	374,843,483
2024-10-10	22.45	24.35	21.82	22.03	+4.11%	245,983	569,708,615
2024-10-09	23.27	23.4	21.13	21.16	-13.31%	113,066	252,370,370
2024-10-08	26.8	26.8	22.98	24.41	+6.22%	145,849	358,688,590

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

цЦ░чЫ╕х╛о 688593

近三个月

цЧехЗ║ф╕ЬцЦ╣ 603366

近三个月

ч╗┤хоПшВбф╗╜ 300508

2024年至今

хНУш╢КцЦ░шГ╜ 688196

2024年至今

х▒▒ше┐чДжхМЦ 600740

2024年至今

цБТхКЫчЯ│хМЦ 600346

2024年至今

хоБц│вщЯ╡хНЗ 600366

2024年至今

ш▒кцгоцЩ║шГ╜ 688529

2023年全年

ц╖▒ ш╡Ы ца╝ 000058

近半年

щ╛ЩшЯачзСцКА 603906

近期数据

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

ф╕нхЫ╜щЗНх╖е (601989)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

чзСхИЫф┐бцБп (300730)

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