х▒▒ц░┤цпФх╛╖(300844)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

38.64

-6.03% -2.48

39

开盘价

39.4

最高价

37.36

最低价

42,561

成交量

数据更新至: 2025-03-25

技术指标

37.34

MA5 (5日均线)

36.09

MA10 (10日均线)

34.48

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	39	39.4	37.36	38.64	-6.03%	42,561	162,536,447
2025-03-24	36.45	43.44	36.37	41.12	+13.59%	91,161	376,575,802
2025-03-21	35.25	36.94	34.9	36.2	+2.12%	20,487	73,895,017
2025-03-20	36.27	36.27	35.01	35.45	+0.4%	13,942	49,792,640
2025-03-19	35.83	35.83	35.11	35.31	-1.04%	8,638	30,548,976
2025-03-18	35.33	35.83	35.11	35.68	+0.99%	11,293	40,124,248
2025-03-17	34.72	35.63	34.54	35.33	+1.79%	13,073	45,970,451
2025-03-14	34.08	35.09	33.44	34.71	+2.84%	12,637	43,376,560
2025-03-13	34.65	34.65	33.26	33.75	-2.79%	9,263	31,218,468
2025-03-12	34.31	34.81	34.11	34.72	+1.19%	9,919	34,244,947
2025-03-11	33.91	34.42	33.59	34.31	+0.41%	9,630	32,693,710
2025-03-10	34.2	34.8	33.92	34.17	+1.01%	19,570	67,193,676
2025-03-07	33.11	33.85	32.85	33.83	+1.62%	13,260	44,312,859
2025-03-06	31.97	33.63	31.92	33.29	+4.39%	15,326	50,624,501
2025-03-05	32.08	32.24	31.39	31.89	-0.47%	6,513	20,625,660
2025-03-04	31.45	32.11	31	32.04	+1.42%	6,371	20,266,438
2025-03-03	31.89	32.64	31.45	31.59	-0.6%	8,952	28,703,967
2025-02-28	32.8	32.92	31.78	31.78	-3.61%	8,601	27,744,369
2025-02-27	33.16	33.95	32.52	32.97	+0.27%	11,111	36,964,659
2025-02-26	33	33.3	32.61	32.88	-0.06%	7,370	24,205,672
2025-02-25	33.43	33.46	32.84	32.9	-2.81%	11,751	38,902,892
2025-02-24	33.3	34.43	32.83	33.85	+2.76%	20,613	69,504,004
2025-02-21	32.95	33.1	32.17	32.94	+0.64%	11,778	38,514,225
2025-02-20	32.36	32.83	31.98	32.73	+1.46%	8,799	28,587,893
2025-02-19	31.98	32.55	31.74	32.26	+0.91%	9,642	31,123,491
2025-02-18	32.76	32.99	31.61	31.97	-2.8%	10,485	33,814,148
2025-02-17	32.58	33.2	32.53	32.89	+0.3%	11,955	39,306,946
2025-02-14	32.52	32.88	32.32	32.79	+0.83%	7,540	24,628,516
2025-02-13	33	33.18	32.52	32.52	-1.45%	9,956	32,655,065
2025-02-12	32.83	33.1	32.4	33	-0.24%	9,940	32,558,422
2025-02-11	33.26	33.99	32.57	33.08	+0.03%	11,359	37,482,935
2025-02-10	32.31	33.07	32.15	33.07	+1.85%	9,767	31,909,657
2025-02-07	32.14	32.98	32.01	32.47	+1.03%	11,300	36,794,416
2025-02-06	31.61	32.19	31.32	32.14	+1.36%	9,312	29,611,197
2025-02-05	31.49	31.72	31.05	31.71	+2.52%	8,645	27,233,898
2025-01-27	31.88	31.98	30.83	30.93	-1.25%	6,776	21,305,357
2025-01-24	30.74	31.44	30.3	31.32	+1.89%	8,470	26,239,397
2025-01-23	31.01	31.78	30.74	30.74	+0.39%	9,785	30,584,711
2025-01-22	30.93	31.02	30.45	30.62	-1%	4,702	14,430,856
2025-01-21	31.2	31.42	30.43	30.93	-0.77%	7,044	21,732,637
2025-01-20	31.13	31.29	30.52	31.17	+1.6%	7,272	22,583,132
2025-01-17	30.88	30.9	30.38	30.68	-0.65%	5,230	15,999,954
2025-01-16	30.9	31.46	30.44	30.88	+0.42%	7,789	24,146,954
2025-01-15	30.9	31.3	30.56	30.75	-0.36%	7,816	24,159,475
2025-01-14	29.49	30.88	29.49	30.86	+5.54%	11,039	33,498,037
2025-01-13	29.86	29.86	27.83	29.24	+0.69%	6,889	19,866,083
2025-01-10	30.24	30.58	29.04	29.04	-3.65%	7,313	21,755,488
2025-01-09	30.33	30.42	29.92	30.14	-0.63%	7,878	23,765,312
2025-01-08	28.92	30.56	28.92	30.33	+1.23%	11,575	34,779,235
2025-01-07	28.64	29.98	28.64	29.96	+4.94%	10,569	31,029,554
2025-01-06	28.91	29.39	27.39	28.55	-1.55%	9,472	27,039,627
2025-01-03	31.18	31.58	29	29	-7.17%	12,889	38,553,796
2025-01-02	31.57	32.45	30.82	31.24	-0.45%	11,616	36,791,137
2024-12-31	31.9	32.32	31.33	31.38	-1.6%	7,196	22,839,179
2024-12-30	31.73	32.02	30.88	31.89	-0.59%	8,602	27,189,243
2024-12-27	32.15	32.57	31.88	32.08	-0.19%	9,847	31,816,111
2024-12-26	32.48	32.75	31.77	32.14	+0.12%	11,318	36,538,313
2024-12-25	33.22	33.56	31.5	32.1	-4.26%	13,343	42,850,502
2024-12-24	33.68	34.26	32.63	33.53	+0.27%	11,618	38,810,348
2024-12-23	35.12	35.58	33.3	33.44	-5.7%	12,643	43,258,813
2024-12-20	34.9	36.18	34.5	35.46	+1.49%	12,803	45,558,810
2024-12-19	34.5	35.36	34.01	34.94	+0.92%	13,010	45,266,680
2024-12-18	34.72	35.17	33.73	34.62	-0.17%	11,830	41,000,369
2024-12-17	37.33	37.33	34.65	34.68	-6.32%	18,853	66,786,937
2024-12-16	37.52	38.17	36.56	37.02	-3.64%	20,078	74,767,222
2024-12-13	37.53	39.46	37.35	38.42	+1.83%	33,262	128,173,696
2024-12-12	37.79	38.37	37.5	37.73	-1.39%	19,175	72,430,242
2024-12-11	37.7	38.38	37.2	38.26	+0.66%	22,288	84,583,329
2024-12-10	39.15	39.55	37.88	38.01	+1.06%	33,442	128,735,701
2024-12-09	37.95	38.38	36.8	37.61	-3.39%	36,785	137,728,935
2024-12-06	39.56	42.58	38.6	38.93	-2.19%	58,612	233,377,939
2024-12-05	36.69	43	35.86	39.8	+10.99%	83,121	337,874,184
2024-12-04	36.8	37.37	35.5	35.86	-3.76%	26,756	97,082,834
2024-12-03	38.88	38.97	36.4	37.26	-4.58%	44,606	166,883,330
2024-12-02	39.79	39.89	38.1	39.05	-2.08%	40,049	154,703,179
2024-11-29	35.85	42.5	35	39.88	+10.26%	58,612	225,308,777
2024-11-28	36.2	37.88	35.94	36.17	-1.5%	40,433	148,626,934
2024-11-27	35.45	36.72	34.15	36.72	+1.52%	38,408	136,485,586
2024-11-26	35.37	36.75	33.39	36.17	-2.38%	46,983	166,934,848
2024-11-25	33.49	38.61	32.76	37.05	+10.3%	70,447	254,986,557
2024-11-22	32.66	37.52	32.18	33.59	+1.85%	49,491	172,795,701
2024-11-21	31.59	33.14	31.49	32.98	+4.27%	25,716	83,247,508
2024-11-20	30.85	31.74	30.44	31.63	+2.16%	20,676	64,957,228
2024-11-19	30.8	31.06	29.99	30.96	+1.67%	21,286	64,962,569
2024-11-18	33.38	33.9	30	30.45	-8.17%	30,440	94,784,194
2024-11-15	33	34.98	32.79	33.16	-2.18%	32,908	111,683,272
2024-11-14	36	36.2	33.15	33.9	-5.02%	46,845	159,703,541
2024-11-13	32.53	39.78	32.53	35.69	+7.66%	66,730	244,007,716
2024-11-12	32.2	35	32	33.15	+2.95%	40,595	135,983,563
2024-11-11	31.6	32.2	31.6	32.2	+1.13%	15,307	48,927,000
2024-11-08	32.22	32.56	31.6	31.84	-1.18%	20,371	64,963,972
2024-11-07	30.56	32.7	30.4	32.22	+4.68%	25,124	80,141,231
2024-11-06	30.86	31.17	30.17	30.78	+0.23%	14,625	44,917,078
2024-11-05	29.83	30.96	29.6	30.71	+2.95%	14,236	43,228,982
2024-11-04	29.39	30.06	28.7	29.83	+1.88%	12,777	37,779,394
2024-11-01	30.8	31.4	29.21	29.28	-5.55%	20,939	62,656,611
2024-10-31	30.82	31.79	30.72	31	+0.19%	15,468	48,298,408
2024-10-30	31.07	31.92	30.49	30.94	-1.4%	15,574	48,515,627
2024-10-29	32.9	32.9	31.35	31.38	-4.18%	21,274	68,110,943
2024-10-28	32.83	33.5	32.51	32.75	+0.58%	25,932	85,365,960
2024-10-25	31.78	33.28	31.78	32.56	+3.76%	27,540	89,894,558
2024-10-24	31.72	31.95	31.29	31.38	-1.44%	13,875	43,728,096
2024-10-23	32.9	32.9	31.67	31.84	-2.42%	24,161	78,206,255
2024-10-22	32.84	32.93	31.89	32.63	+0.21%	22,594	73,147,859
2024-10-21	31.62	32.89	30.91	32.56	+3.5%	32,218	103,857,532
2024-10-18	30.3	32.15	30.13	31.46	+1.19%	29,487	91,959,763
2024-10-17	31.97	32.39	30.58	31.09	-2.66%	34,028	107,218,577
2024-10-16	30.22	32.97	30.22	31.94	+2.87%	37,039	117,614,112
2024-10-15	31.26	31.98	30.75	31.05	-2.05%	30,503	95,661,221
2024-10-14	31.75	32.3	30.1	31.7	+0.28%	37,448	117,677,952
2024-10-11	33	33.4	30.4	31.61	-9.17%	52,087	162,976,610
2024-10-10	30	35.14	30	34.8	+18.85%	62,256	207,044,563
2024-10-09	32.85	34.36	29	29.28	-17.89%	38,947	123,617,838
2024-10-08	37.8	37.8	32.5	35.66	+11.09%	56,093	196,737,113

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

хНОх│░ц╡ЛцОз 688200

近半年

цакхЖ╢щЫЖхЫв 600961

2022-2023两年

щ╝Оф┐бщАЪшоп 603421

近期数据

ф╣ЕхР╛щлШчзС 300631

近三个月

шГЬхоПчзСцКА 300476

2024年一季度

цЦ░хдйч╗┐шГ╜ 600956

2024年一季度

чФ│шГ╜шВбф╗╜ 600642

2024年至今

ф║Сф╗ОчзСцКА-UW 688327

2024年一季度

чИ▒хНЪхМ╗чЦЧ 688050

2022-2023两年

ф║дх╗║шВбф╗╜ 603815

2024年至今

热门概念板块

STщ╣ПхНЪ (600804)

2024年一季度

шИкхПСхКихКЫ (600893)

хРМшК▒щб║ (300033)

ф╕нчзСхИЫш╛╛ (300496)

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