ц│░цЮЧчФЯчЙй(300813)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

18.88

-0.42% -0.08

19.09

开盘价

19.09

最高价

18.5

最低价

13,822

成交量

数据更新至: 2025-03-25

技术指标

19.41

MA5 (5日均线)

19.22

MA10 (10日均线)

18.63

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	19.09	19.09	18.5	18.88	-0.42%	13,822	25,968,243
2025-03-24	19.09	19.5	18.55	18.96	-1.51%	28,693	54,511,502
2025-03-21	19.67	19.79	19.21	19.25	-3.36%	30,992	60,184,168
2025-03-20	20.56	20.99	19.81	19.92	-0.6%	43,570	87,992,568
2025-03-19	19.59	20.45	19.54	20.04	+2.4%	42,680	85,406,485
2025-03-18	19.89	20.19	19.42	19.57	-0.96%	40,008	78,652,100
2025-03-17	19.2	20.6	19.2	19.76	+5.72%	83,120	165,859,258
2025-03-14	18.38	18.69	18.09	18.69	+1.58%	22,365	41,116,341
2025-03-13	18.74	18.83	18.15	18.4	-1.66%	18,728	34,548,423
2025-03-12	18.92	19.14	18.6	18.71	+0.81%	27,508	51,864,249
2025-03-11	18.62	18.75	18.29	18.56	-0.8%	21,621	39,996,298
2025-03-10	18.28	19.37	18.28	18.71	+3.94%	45,881	86,333,268
2025-03-07	18.16	18.36	17.94	18	-1.04%	18,044	32,678,046
2025-03-06	17.86	18.28	17.72	18.19	+2.36%	19,773	35,814,319
2025-03-05	18.01	18.2	17.46	17.77	-1.77%	20,060	35,533,976
2025-03-04	17.64	18.54	17.46	18.09	+2.67%	26,471	47,712,000
2025-03-03	17.58	17.98	17.41	17.62	+1.5%	18,989	33,737,674
2025-02-28	17.93	18	17.31	17.36	-3.07%	19,505	34,226,796
2025-02-27	18.14	18.22	17.54	17.91	-1.38%	28,788	51,325,523
2025-02-26	18.56	18.74	17.96	18.16	-3.09%	42,817	77,847,631
2025-02-25	18.64	18.89	18.45	18.74	+0.11%	17,269	32,294,175
2025-02-24	18.6	18.98	18.4	18.72	+0.43%	19,947	37,298,706
2025-02-21	18.86	19.05	18.42	18.64	-1.17%	19,274	35,894,081
2025-02-20	18.61	19.08	18.6	18.86	+0.96%	20,211	38,043,493
2025-02-19	18.19	18.73	18.19	18.68	+2.08%	15,756	29,209,262
2025-02-18	18.85	18.86	18.2	18.3	-2.87%	17,506	32,408,329
2025-02-17	19.01	19.33	18.58	18.84	-0.89%	26,454	50,063,491
2025-02-14	18.57	19.29	18.52	19.01	+2.15%	21,797	41,507,508
2025-02-13	18.86	18.91	18.58	18.61	-1.33%	12,281	22,952,608
2025-02-12	19.06	19.06	18.67	18.86	-0.74%	14,151	26,693,572
2025-02-11	19.3	19.3	18.72	19	-1.35%	17,801	33,812,897
2025-02-10	18.73	19.26	18.58	19.26	+2.99%	19,994	37,818,804
2025-02-07	19.01	19.06	18.5	18.7	-1.01%	20,517	38,684,441
2025-02-06	18.94	19.23	18.5	18.89	-0.47%	28,290	53,346,818
2025-02-05	17.89	19.08	17.67	18.98	+7.78%	37,098	68,804,666
2025-01-27	17.69	17.98	17.48	17.61	-0.28%	11,618	20,673,320
2025-01-24	17.37	17.7	17.21	17.66	+1.61%	12,761	22,274,255
2025-01-23	17.54	17.74	17.35	17.38	0%	10,217	17,973,731
2025-01-22	17.45	17.75	17.23	17.38	-0.97%	12,902	22,558,081
2025-01-21	17.91	17.96	17.33	17.55	-1.24%	11,958	20,968,901
2025-01-20	17.48	17.87	17.27	17.77	+2.36%	14,014	24,749,949
2025-01-17	17.42	17.53	17.15	17.36	-1.03%	12,514	21,685,424
2025-01-16	17.43	17.8	17.38	17.54	+0.86%	19,139	33,698,989
2025-01-15	17.44	17.45	17.12	17.39	+0.23%	13,582	23,519,279
2025-01-14	16.74	17.36	16.74	17.35	+4.02%	24,351	41,624,358
2025-01-13	16.4	16.71	16.02	16.68	+0.72%	17,150	28,148,433
2025-01-10	17.11	17.5	16.52	16.56	-3.38%	24,822	41,994,474
2025-01-09	17.28	17.43	17.07	17.14	-1.27%	16,451	28,350,088
2025-01-08	17.78	17.85	16.92	17.36	-2.36%	23,051	40,072,112
2025-01-07	17.14	17.81	16.83	17.78	+2.6%	37,889	65,658,202
2025-01-06	16.5	17.58	16.01	17.33	+5.29%	44,781	76,416,098
2025-01-03	16.99	17.88	16.45	16.46	-3.01%	39,440	68,059,075
2025-01-02	17.28	17.58	16.73	16.97	-1.74%	18,934	32,466,454
2024-12-31	17.77	17.87	17.22	17.27	-2.59%	15,682	27,395,186
2024-12-30	18	18.1	17.51	17.73	-2.04%	17,438	30,921,505
2024-12-27	17.78	18.25	17.7	18.1	+1.8%	15,971	28,853,058
2024-12-26	17.81	18.14	17.75	17.78	+0.57%	18,106	32,515,798
2024-12-25	18.21	18.23	17.45	17.68	-2.91%	18,162	32,180,091
2024-12-24	18.28	18.48	17.89	18.21	0%	14,439	26,219,041
2024-12-23	19.2	19.2	18.13	18.21	-4.41%	22,151	40,915,507
2024-12-20	18.72	19.23	18.63	19.05	+1.76%	16,775	31,945,307
2024-12-19	18.5	18.8	18.2	18.72	-0.32%	13,734	25,530,412
2024-12-18	18.81	19.01	18.31	18.78	-0.21%	17,773	33,309,827
2024-12-17	19.71	19.8	18.74	18.82	-4.42%	24,204	46,260,797
2024-12-16	19.99	20.15	19.59	19.69	-0.35%	20,976	41,684,755
2024-12-13	20.2	20.3	19.71	19.76	-2.47%	26,078	51,893,505
2024-12-12	20.09	20.31	20	20.26	+1.05%	23,549	47,463,716
2024-12-11	20.25	20.35	19.91	20.05	-1.47%	35,495	71,193,778
2024-12-10	20.4	20.67	19.98	20.35	+2.26%	59,513	121,186,451
2024-12-09	20.31	20.44	19.71	19.9	-2.59%	36,364	72,667,850
2024-12-06	20.5	20.72	20.01	20.43	-0.63%	27,575	55,956,200
2024-12-05	20.12	20.63	20.12	20.56	+1.78%	16,040	32,786,637
2024-12-04	20.61	20.75	20.1	20.2	-2.04%	19,377	39,566,280
2024-12-03	20.92	20.93	20.27	20.62	-1.43%	19,997	41,115,285
2024-12-02	20.49	21	20.49	20.92	+2.15%	20,348	42,383,198
2024-11-29	20.4	20.68	19.86	20.48	+0.89%	24,289	49,287,536
2024-11-28	20.47	20.47	19.95	20.3	+0.05%	26,287	53,198,079
2024-11-27	20.66	20.66	19.78	20.29	-1.79%	33,356	67,230,358
2024-11-26	21.4	21.56	20.5	20.66	-3.46%	27,504	57,539,969
2024-11-25	21.09	21.56	20.85	21.4	+1.76%	26,970	57,261,811
2024-11-22	22.68	22.8	21.01	21.03	-7.03%	27,043	58,928,110
2024-11-21	22.77	22.99	22.36	22.62	-1.18%	16,499	37,365,352
2024-11-20	22.7	22.98	22.58	22.89	+1.06%	16,284	37,135,362
2024-11-19	22.36	22.84	22.01	22.65	+1.12%	17,895	40,155,248
2024-11-18	23.15	23.43	21.99	22.4	-2.78%	26,942	60,516,926
2024-11-15	22.5	24.45	22.3	23.04	+2.4%	49,041	115,162,407
2024-11-14	23.48	23.49	22.5	22.5	-2.85%	20,251	46,349,485
2024-11-13	23.12	23.53	22.33	23.16	-0.6%	23,801	54,499,422
2024-11-12	23.7	24.1	23.05	23.3	-1.89%	24,650	58,266,485
2024-11-11	23.3	23.78	23	23.75	+1.76%	29,270	68,440,739
2024-11-08	23.45	23.65	22.91	23.34	+0.52%	26,700	62,130,803
2024-11-07	23.3	23.35	22.72	23.22	-0.26%	32,381	74,773,593
2024-11-06	23.94	24.1	23.14	23.28	-2.14%	45,509	107,450,446
2024-11-05	23.04	23.96	22.75	23.79	+0.81%	74,912	175,250,819
2024-11-04	21.92	24	21.66	23.6	+9.01%	77,632	178,674,653
2024-11-01	20.5	22.33	20.5	21.65	+4.34%	61,184	131,935,709
2024-10-31	20.54	20.86	20.2	20.75	+1.02%	23,645	48,954,556
2024-10-30	20.16	20.88	20.01	20.54	+1.88%	23,819	48,972,002
2024-10-29	20.78	21.17	20.12	20.16	-2.47%	26,870	55,237,045
2024-10-28	20.54	20.75	20.19	20.67	+0.58%	15,645	32,190,858
2024-10-25	20.31	20.66	20.2	20.55	+1.43%	17,348	35,538,342
2024-10-24	20.6	20.89	20.19	20.26	-1.32%	20,486	42,115,909
2024-10-23	20.94	21.03	20.34	20.53	-1.01%	26,021	53,826,336
2024-10-22	20.6	20.77	20.31	20.74	+1.47%	26,832	55,183,297
2024-10-21	19.85	20.5	19.83	20.44	+3.08%	28,186	57,052,687
2024-10-18	19.29	20.28	19.18	19.83	+2.8%	29,063	57,156,769
2024-10-17	19.48	19.93	19.24	19.29	0%	20,694	40,546,893
2024-10-16	19.02	19.49	18.8	19.29	+0.52%	16,558	31,833,891
2024-10-15	19.38	19.82	19.08	19.19	-0.98%	21,161	41,249,889
2024-10-14	19.16	19.4	18.51	19.38	+2.59%	21,748	41,499,788
2024-10-11	19.9	19.97	18.58	18.89	-5.46%	31,650	60,380,848
2024-10-10	19.41	20.93	19.41	19.98	+2.99%	46,193	94,181,416
2024-10-09	22.1	22.97	19.31	19.4	-16.45%	63,269	131,979,594
2024-10-08	24.8	24.8	21.3	23.22	+11.21%	71,258	163,729,513

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

хЕЖцЧечзСцКА 300333

2024年至今

ф╕нх╣┐ца╕цКА 000881

2022-2023两年

цБТц║РчЕдчФ╡ 600971

2024年一季度

щЗСчЫШчзСцКА 688676

近三个月

шИкхдйф┐бцБп 600271

2022-2023两年

чЙ╣хПШчФ╡х╖е 600089

2024年至今

щЭТх▓Ыц╕п 601298

2023年全年

щХ┐ц▒ЯчФ╡хКЫ 600900

近期数据

чЫЫщВжхоЙхЕи 688651

近期数据

щЗСхНбцЩ║шГ╜ 300349

2022-2023两年

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

ф╕нхЫ╜шБФщАЪ (600050)

STщ╣ПхНЪ (600804)

щЧ╗ц│░чзСцКА (600745)

цЩ║щгЮчФЯчЙй (300122)

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