ш┤ЭцЦпч╛О(300796)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

10.13

+0.7% +0.07

10.06

开盘价

10.14

最高价

9.95

最低价

20,056

成交量

数据更新至: 2025-03-25

技术指标

10.13

MA5 (5日均线)

10.17

MA10 (10日均线)

10.25

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	10.06	10.14	9.95	10.13	+0.7%	20,056	20,099,593
2025-03-24	10.06	10.2	9.97	10.06	0%	40,298	40,482,891
2025-03-21	10.16	10.18	10.04	10.06	-1.08%	36,981	37,385,240
2025-03-20	10.21	10.24	10.17	10.17	-0.39%	29,440	30,012,650
2025-03-19	10.26	10.38	10.18	10.21	-0.97%	35,463	36,271,424
2025-03-18	10.35	10.58	10.25	10.31	+0.1%	63,472	65,883,716
2025-03-17	10.23	10.35	10.17	10.3	+1.08%	42,613	43,697,008
2025-03-14	10.12	10.21	10.08	10.19	+0.79%	37,671	38,325,438
2025-03-13	10.2	10.2	10.05	10.11	-0.79%	37,745	38,136,246
2025-03-12	10.2	10.32	10.13	10.19	0%	35,917	36,659,730
2025-03-11	10.24	10.24	10.07	10.19	-0.88%	51,989	52,706,000
2025-03-10	10.19	10.36	10.19	10.28	+0.29%	40,223	41,386,493
2025-03-07	10.3	10.36	10.2	10.25	-0.97%	54,264	55,602,793
2025-03-06	10.3	10.38	10.28	10.35	+0.49%	35,683	36,827,331
2025-03-05	10.33	10.35	10.15	10.3	-0.48%	37,171	38,037,405
2025-03-04	10.27	10.37	10.21	10.35	+0.58%	31,390	32,371,691
2025-03-03	10.31	10.54	10.24	10.29	-0.39%	56,953	59,242,543
2025-02-28	10.43	10.44	10.28	10.33	-1.34%	48,412	50,138,598
2025-02-27	10.45	10.53	10.33	10.47	+0.48%	58,805	61,368,059
2025-02-26	10.53	10.59	10.35	10.42	-0.95%	62,035	64,718,373
2025-02-25	10.61	10.77	10.41	10.52	-1.68%	73,197	77,439,907
2025-02-24	10.31	10.98	10.3	10.7	+4.9%	164,982	177,225,807
2025-02-21	10.33	10.37	10.16	10.2	-1.26%	62,570	63,904,883
2025-02-20	10.27	10.48	10.19	10.33	+0.58%	53,384	55,067,278
2025-02-19	10.13	10.48	10.13	10.27	+1.38%	39,326	40,425,302
2025-02-18	10.37	10.39	10.1	10.13	-2.31%	54,914	56,170,421
2025-02-17	10.32	10.41	10.23	10.37	0%	47,660	49,148,777
2025-02-14	10.4	10.61	10.32	10.37	0%	57,794	60,349,624
2025-02-13	10.73	10.78	10.37	10.37	-3.26%	71,496	75,271,623
2025-02-12	10.45	10.96	10.4	10.72	+2.1%	109,030	117,472,244
2025-02-11	10.55	10.58	10.25	10.5	-0.28%	60,529	63,170,134
2025-02-10	10.28	10.58	10.26	10.53	+2.53%	66,975	69,559,430
2025-02-07	10.16	10.52	10.13	10.27	+1.18%	74,142	76,797,492
2025-02-06	10.22	10.23	10.12	10.15	-0.88%	49,037	49,792,489
2025-02-05	10.34	10.44	10.18	10.24	-0.97%	34,004	34,865,382
2025-01-27	10.09	10.49	10.01	10.34	+2.89%	62,944	64,915,579
2025-01-24	9.97	10.1	9.73	10.05	-0.2%	78,600	77,741,493
2025-01-23	10.24	10.35	10.04	10.07	-0.98%	41,107	41,813,257
2025-01-22	10.18	10.3	10.08	10.17	-0.1%	26,732	27,178,623
2025-01-21	10.31	10.33	10.11	10.18	-0.78%	32,955	33,540,303
2025-01-20	10.38	10.51	10.22	10.26	-0.68%	42,238	43,533,321
2025-01-17	10.06	10.5	9.93	10.33	+3.3%	80,145	81,976,760
2025-01-16	10.04	10.13	9.91	10	-0.3%	52,838	52,871,615
2025-01-15	10.16	10.2	10.02	10.03	-1.96%	38,353	38,697,285
2025-01-14	10.02	10.23	10.02	10.23	+2.1%	58,728	59,758,652
2025-01-13	9.81	10.03	9.73	10.02	+0.91%	32,289	32,061,354
2025-01-10	10.07	10.16	9.93	9.93	-1.78%	35,320	35,403,783
2025-01-09	10.09	10.25	9.98	10.11	-0.59%	41,190	41,626,754
2025-01-08	10.27	10.28	9.91	10.17	-0.88%	44,085	44,499,895
2025-01-07	9.92	10.28	9.9	10.26	+3.64%	56,458	57,285,243
2025-01-06	9.78	9.9	9.46	9.9	+1.02%	41,712	40,643,448
2025-01-03	10.11	10.17	9.76	9.8	-2.58%	58,089	57,756,498
2025-01-02	10.21	10.28	9.98	10.06	-1.47%	52,641	53,307,381
2024-12-31	10.56	10.56	10.21	10.21	-2.3%	56,510	58,573,053
2024-12-30	10.72	11.11	10.4	10.45	-3.06%	78,779	84,226,049
2024-12-27	10.62	10.98	10.56	10.78	+1.51%	115,817	124,908,316
2024-12-26	9.86	10.8	9.86	10.62	+7.27%	139,521	146,543,769
2024-12-25	10	10.06	9.88	9.9	-1.49%	37,185	36,961,969
2024-12-24	10.03	10.14	9.9	10.05	+0.7%	49,964	49,938,395
2024-12-23	10.15	10.24	9.95	9.98	-1.87%	47,134	47,389,254
2024-12-20	10.08	10.29	10.05	10.17	+0.89%	35,873	36,566,505
2024-12-19	9.95	10.12	9.88	10.08	+0.4%	33,596	33,711,886
2024-12-18	10.07	10.12	9.83	10.04	+0.4%	39,604	39,622,468
2024-12-17	10.42	10.43	9.96	10	-3.94%	77,244	78,478,139
2024-12-16	10.49	10.67	10.37	10.41	-0.95%	54,204	56,846,764
2024-12-13	10.83	10.88	10.51	10.51	-3.49%	80,024	85,154,912
2024-12-12	10.81	10.9	10.75	10.89	+0.74%	63,284	68,522,595
2024-12-11	10.8	10.85	10.75	10.81	+0.09%	64,191	69,326,534
2024-12-10	11.07	11.22	10.75	10.8	-0.37%	83,382	90,839,173
2024-12-09	10.69	10.9	10.5	10.84	+1.78%	82,209	88,393,263
2024-12-06	10.61	10.7	10.44	10.65	+0.09%	65,078	68,811,261
2024-12-05	10.6	10.72	10.58	10.64	-0.09%	53,484	56,952,091
2024-12-04	10.95	10.95	10.59	10.65	-3.36%	83,279	89,626,110
2024-12-03	10.73	11.18	10.7	11.02	+2.7%	117,018	128,705,780
2024-12-02	10.57	10.76	10.48	10.73	+1.71%	71,441	76,035,429
2024-11-29	10.4	10.62	10.28	10.55	+0.76%	93,583	97,856,761
2024-11-28	10.39	10.75	10.35	10.47	+0.77%	69,177	72,985,366
2024-11-27	10.47	10.47	10.14	10.39	-0.95%	77,595	79,668,730
2024-11-26	10.7	10.89	10.48	10.49	-2.33%	62,611	66,765,682
2024-11-25	10.52	10.74	10.31	10.74	+1.9%	71,365	75,360,669
2024-11-22	10.9	11.03	10.5	10.54	-4.01%	102,461	110,483,672
2024-11-21	11.36	11.36	10.91	10.98	-2.57%	129,903	144,072,297
2024-11-20	11.34	11.5	11.18	11.27	-0.97%	123,932	139,990,032
2024-11-19	11.37	11.47	11.02	11.38	+0.18%	109,712	123,265,004
2024-11-18	11.58	12.09	11.13	11.36	-3.65%	170,489	198,023,774
2024-11-15	11.79	12.35	11.7	11.79	-0.92%	233,756	281,316,252
2024-11-14	11	12	10.98	11.9	+8.28%	305,093	356,518,058
2024-11-13	11.11	11.23	10.79	10.99	-1.7%	84,487	92,752,228
2024-11-12	11.11	11.3	11.02	11.18	+0.9%	113,792	127,073,213
2024-11-11	10.81	11.14	10.76	11.08	+2.5%	110,207	121,103,938
2024-11-08	10.98	11.12	10.71	10.81	-0.09%	105,475	115,040,407
2024-11-07	10.58	10.83	10.52	10.82	+1.5%	89,028	95,580,525
2024-11-06	10.78	10.79	10.55	10.66	-0.37%	82,791	88,376,086
2024-11-05	10.61	10.81	10.56	10.7	+0.75%	82,681	88,482,478
2024-11-04	10.52	10.66	10.47	10.62	+0.85%	39,160	41,396,041
2024-11-01	10.77	10.9	10.53	10.53	-2.86%	65,059	69,352,207
2024-10-31	10.82	10.93	10.71	10.84	+0.18%	52,766	57,142,815
2024-10-30	11.01	11.12	10.81	10.82	-2.7%	78,493	85,866,834
2024-10-29	11.45	11.55	11.12	11.12	-5.2%	111,367	126,443,844
2024-10-28	11.3	11.95	11.01	11.73	+3.81%	145,547	166,363,429
2024-10-25	11.26	11.47	11.06	11.3	-0.53%	139,090	156,272,096
2024-10-24	10.57	11.49	10.52	11.36	+7.98%	183,219	200,134,792
2024-10-23	10.61	10.71	10.47	10.52	-1.13%	87,568	92,513,626
2024-10-22	10.55	10.69	10.47	10.64	+0.28%	85,107	90,210,547
2024-10-21	10.77	10.77	10.45	10.61	-1.3%	99,156	105,274,593
2024-10-18	10.67	10.94	10.41	10.75	+1.42%	97,465	104,074,722
2024-10-17	10.67	10.85	10.53	10.6	-0.56%	59,872	64,019,004
2024-10-16	10.6	10.87	10.55	10.66	-1.02%	64,695	69,128,368
2024-10-15	10.99	11.11	10.7	10.77	-2.62%	74,411	81,330,504
2024-10-14	11.01	11.22	10.76	11.06	+0.45%	99,778	109,510,650
2024-10-11	11.65	11.69	10.96	11.01	-6.54%	113,603	127,266,474
2024-10-10	11.18	12.1	11.14	11.78	+7.29%	201,651	235,510,498
2024-10-09	12.25	12.25	10.9	10.98	-14.08%	202,314	234,174,883
2024-10-08	13.9	13.9	11.98	12.78	+6.68%	304,373	387,648,893

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

щ╛Щц▒Яф║дщАЪ 601188

2023年全年

ф╕Ьщ╣ПцОзшВб 003012

2022-2023两年

хС│чЯещжЩ 605089

近期数据

хе╜шО▒хов 603898

近期数据

хоЙчзСчФЯчЙй 300009

2024年至今

цЦ░чЦЖф╝ЧхТМ 600888

2023年全年

хЬгцЩЦщЫЖцИР 603163

2023年全年

щХЗц╡╖шВбф╗╜ 603637

近期数据

щШ│хЕЙчЕзцШО 600261

2024年一季度

ц╡╖ш╛╛шВбф╗╜ 300320

2024年至今

热门概念板块

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

ц╡╖щЗПцХ░цНо (603138)

хдНцШЯхМ╗шНп (600196)

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