хЫЮчЫЫчФЯчЙй(300871)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

12.4

+1.39% +0.17

12.3

开盘价

12.5

最高价

12.12

最低价

19,497

成交量

数据更新至: 2025-03-25

技术指标

12.57

MA5 (5日均线)

12.65

MA10 (10日均线)

12.05

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	12.3	12.5	12.12	12.4	+1.39%	19,497	23,894,908
2025-03-24	12.82	12.82	12.01	12.23	-2.08%	30,694	37,859,377
2025-03-21	13.06	13.1	12.4	12.49	-2.95%	33,338	42,114,750
2025-03-20	12.82	13.19	12.8	12.87	+0.16%	32,922	42,591,274
2025-03-19	13.36	13.55	12.71	12.85	-3.89%	62,570	81,967,549
2025-03-18	13.39	13.62	13.23	13.37	-0.15%	57,489	76,792,426
2025-03-17	12.71	13.5	12.44	13.39	+7.55%	95,625	125,211,893
2025-03-14	12.3	12.53	12.14	12.45	+1.63%	45,516	56,189,896
2025-03-13	12.49	13.41	12.19	12.25	+0.41%	82,652	104,391,964
2025-03-12	11.99	12.29	11.88	12.2	+2.69%	41,277	49,975,544
2025-03-11	12.04	12.05	11.65	11.88	+0.34%	33,668	39,846,705
2025-03-10	11.66	12.07	11.61	11.84	+2.6%	33,543	39,719,398
2025-03-07	11.68	11.74	11.43	11.54	-0.26%	20,799	24,065,916
2025-03-06	11.49	11.64	11.33	11.57	+1.58%	24,319	28,067,111
2025-03-05	11.61	11.61	11.22	11.39	-1.47%	19,727	22,393,638
2025-03-04	11.08	11.68	11.06	11.56	+3.58%	30,752	35,123,193
2025-03-03	11.07	11.59	11.03	11.16	+1%	41,841	47,225,987
2025-02-28	11.16	11.27	11.03	11.05	-1.87%	22,584	25,181,678
2025-02-27	11.25	11.43	10.99	11.26	-0.18%	23,026	25,831,603
2025-02-26	11.23	11.39	11.12	11.28	+1.17%	21,625	24,390,261
2025-02-25	11.25	11.31	11.09	11.15	-0.89%	18,474	20,676,667
2025-02-24	11.28	11.35	11.13	11.25	+0.54%	24,657	27,652,132
2025-02-21	11.31	11.42	11.07	11.19	-1.41%	25,076	28,115,874
2025-02-20	11.3	11.58	11.28	11.35	+0.09%	18,299	20,804,905
2025-02-19	11.1	11.34	11.1	11.34	+1.89%	15,964	17,961,487
2025-02-18	11.39	11.57	11.12	11.13	-2.88%	23,962	27,062,465
2025-02-17	11.32	11.62	11.31	11.46	+0.7%	25,598	29,268,599
2025-02-14	11.3	11.48	11.25	11.38	+0.8%	24,119	27,414,415
2025-02-13	11.43	11.61	11.27	11.29	-0.96%	33,021	37,815,257
2025-02-12	11.74	11.83	11.32	11.4	-3.8%	34,224	39,265,664
2025-02-11	11.69	12.09	11.48	11.85	+0.94%	50,519	59,479,692
2025-02-10	11.16	12.8	11.16	11.74	+6.34%	69,072	81,404,006
2025-02-07	10.84	11.25	10.73	11.04	+2.89%	37,456	41,357,332
2025-02-06	10.81	11.09	10.63	10.73	-0.74%	28,195	30,355,015
2025-02-05	10.47	10.95	10.32	10.81	+4.24%	38,039	40,896,289
2025-01-27	10.33	10.54	10.23	10.37	+2.17%	25,638	26,639,170
2025-01-24	10.08	10.16	9.98	10.15	+0.79%	24,042	24,242,455
2025-01-23	10.28	10.36	10.05	10.07	-0.1%	20,089	20,531,490
2025-01-22	10.18	10.19	9.97	10.08	-0.4%	13,972	14,053,561
2025-01-21	10.29	10.42	9.95	10.12	-1.84%	23,634	23,902,863
2025-01-20	10.08	10.41	10	10.31	+3%	20,742	21,245,534
2025-01-17	9.95	10.04	9.83	10.01	+0.2%	16,689	16,615,708
2025-01-16	10.02	10.23	9.91	9.99	+0.2%	20,276	20,395,326
2025-01-15	10.17	10.23	9.89	9.97	-0.7%	31,622	31,679,749
2025-01-14	9.58	10.06	9.41	10.04	+9.13%	47,093	46,012,369
2025-01-13	9.03	9.31	8.8	9.2	+0.33%	23,162	21,032,954
2025-01-10	9.52	9.58	9.15	9.17	-3.27%	19,431	18,130,884
2025-01-09	9.61	9.7	9.46	9.48	-1.46%	21,952	21,007,243
2025-01-08	9.7	9.88	9.21	9.62	-0.31%	35,983	34,420,170
2025-01-07	9.37	9.7	9.28	9.65	+2.88%	23,366	22,165,336
2025-01-06	9.42	9.59	9.02	9.38	-0.74%	27,655	25,923,938
2025-01-03	9.99	10.07	9.41	9.45	-5.78%	36,193	35,189,878
2025-01-02	10.09	10.49	9.92	10.03	-0.3%	31,914	32,385,405
2024-12-31	10.26	10.46	10.04	10.06	-1.95%	26,834	27,419,992
2024-12-30	10.43	10.53	10.09	10.26	-2.56%	25,669	26,327,084
2024-12-27	10.36	10.68	10.31	10.53	+1.54%	24,114	25,389,779
2024-12-26	10.31	10.61	10.31	10.37	+0.39%	22,123	23,158,359
2024-12-25	10.68	10.82	10.2	10.33	-3.82%	24,635	25,578,804
2024-12-24	11.04	11.1	10.62	10.74	-0.83%	20,668	22,283,129
2024-12-23	11.85	11.85	10.81	10.83	-7.51%	32,452	36,271,405
2024-12-20	11.69	12	11.58	11.71	-0.26%	23,176	27,408,067
2024-12-19	11.63	11.8	11.48	11.74	-0.42%	19,873	23,146,789
2024-12-18	12.01	12.08	11.58	11.79	-0.84%	26,008	30,822,883
2024-12-17	12.63	12.74	11.77	11.89	-5.78%	28,377	34,469,710
2024-12-16	12.63	12.92	12.44	12.62	+0.64%	22,178	27,944,358
2024-12-13	12.8	12.93	12.43	12.54	-2.03%	27,344	34,617,732
2024-12-12	12.87	12.9	12.56	12.8	+1.03%	35,083	44,779,073
2024-12-11	12.39	12.71	12.38	12.67	+2.76%	28,119	35,414,515
2024-12-10	12.87	12.9	12.21	12.33	-1.12%	32,935	41,427,626
2024-12-09	12.51	12.88	12.33	12.47	-1.19%	20,592	25,813,912
2024-12-06	12.56	12.63	12.33	12.62	+0.4%	19,260	24,154,479
2024-12-05	12.6	12.76	12.42	12.57	-0.63%	28,242	35,491,590
2024-12-04	12.94	13.14	12.51	12.65	-2.39%	38,441	49,435,268
2024-12-03	12.65	13.62	12.61	12.96	+1.97%	50,492	66,128,436
2024-12-02	12.49	12.78	12.29	12.71	+1.76%	33,423	42,153,669
2024-11-29	12.12	12.55	12	12.49	+3.05%	35,436	43,702,047
2024-11-28	11.86	12.27	11.67	12.12	+2.45%	31,835	38,289,827
2024-11-27	11.34	11.91	10.92	11.83	+3.77%	37,949	43,328,904
2024-11-26	11.4	11.79	11.27	11.4	-0.09%	27,076	31,112,867
2024-11-25	11.28	11.51	11.03	11.41	+3.63%	30,338	34,378,371
2024-11-22	11.61	11.76	11	11.01	-5.17%	29,112	33,174,796
2024-11-21	11.71	11.84	11.5	11.61	-1.28%	16,690	19,477,132
2024-11-20	11.72	11.87	11.53	11.76	+0.34%	17,907	20,997,152
2024-11-19	11.59	11.78	11.31	11.72	+1.12%	22,779	26,371,937
2024-11-18	11.92	12.07	11.4	11.59	-2.03%	28,973	33,883,900
2024-11-15	12.11	12.44	11.7	11.83	-2.87%	22,178	26,881,654
2024-11-14	12.51	12.66	12.12	12.18	-2.64%	30,626	37,765,804
2024-11-13	12.5	12.83	11.91	12.51	-1.26%	43,511	53,653,196
2024-11-12	12.39	13.16	12.39	12.67	+1.77%	57,052	73,051,597
2024-11-11	12.08	12.87	11.85	12.45	+3.15%	49,951	62,156,487
2024-11-08	11.85	12.21	11.69	12.07	+2.64%	38,310	45,761,017
2024-11-07	11.31	11.91	11.23	11.76	+4.07%	39,261	45,660,373
2024-11-06	11.17	11.47	11.17	11.3	+0.62%	30,299	34,392,346
2024-11-05	11.27	11.43	11.11	11.23	+2.09%	32,033	36,050,983
2024-11-04	10.91	11.15	10.78	11	+0.27%	26,027	28,652,888
2024-11-01	11.06	11.45	10.89	10.97	-0.81%	51,773	57,526,612
2024-10-31	10.91	11.18	10.84	11.06	+1.56%	34,273	37,829,054
2024-10-30	10.82	11.14	10.8	10.89	+1.4%	37,053	40,617,740
2024-10-29	11.25	11.3	10.72	10.74	-3.68%	32,862	35,812,257
2024-10-28	10.72	11.35	10.58	11.15	+4.5%	47,166	52,210,276
2024-10-25	10.43	10.79	10.33	10.67	+2.89%	34,433	36,551,915
2024-10-24	10.38	10.6	10.33	10.37	-0.86%	21,933	22,890,921
2024-10-23	10.66	10.77	10.37	10.46	-1.04%	29,983	31,562,225
2024-10-22	10.2	10.85	10.08	10.57	+3.63%	46,863	49,543,337
2024-10-21	9.88	10.46	9.77	10.2	+4.29%	47,347	47,832,102
2024-10-18	9.5	9.93	9.44	9.78	+2.73%	31,709	30,700,620
2024-10-17	9.75	9.89	9.5	9.52	-1.65%	25,614	24,766,613
2024-10-16	9.57	9.82	9.4	9.68	+0.52%	25,717	24,862,728
2024-10-15	9.84	9.9	9.63	9.63	-1.53%	26,024	25,377,471
2024-10-14	9.85	9.92	9.65	9.78	+0.31%	38,691	37,838,892
2024-10-11	10.15	10.19	9.65	9.75	-4.04%	36,994	36,682,604
2024-10-10	10.45	10.58	9.98	10.16	+2.73%	44,307	45,832,403
2024-10-09	11.06	11.06	9.88	9.89	-13.78%	64,435	67,043,481
2024-10-08	12.6	12.6	10.67	11.47	+8.21%	77,766	88,766,109

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

цЯпхКЫф╝ацДЯ 603662

2024年至今

STщ╣ПхНЪ 600804

2024年一季度

ф║СцДПчФ╡ц░Ф 300304

2023年全年

х▓│щШ│цЮЧч║╕ 600963

2022-2023两年

цЬЙцЦ╣чзСцКА 688159

近期数据

хНзщ╛ЩчФ╡щй▒ 600580

2022-2023两年

шКпхп╝чзСцКА 688230

2022-2023两年

хдзчж╣шКВц░┤ 300021

2023年全年

ф╕ншИкше┐щгЮ 000768

近期数据

х▒▒ф╕Ьщ╗ДщЗС 600547

2022-2023两年

热门概念板块

хМЧф║мхРЫцнг (300223)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

ф╕нх╛охЕмхП╕ (688012)

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

чРЖщВжф╗кхЩи (300206)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

ф╕нхЫ╜щЗНх╖е (601989)

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