ф╕ншГдцЧ╢х░Ъ(300901)2024.10.04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

12.46

+3.23% +0.39

12.14

开盘价

12.78

最高价

11.91

最低价

55,450

成交量

数据更新至: 2025-03-25

技术指标

12.72

MA5 (5日均线)

13.10

MA10 (10日均线)

12.91

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	12.14	12.78	11.91	12.46	+3.23%	55,450	68,463,841
2025-03-24	12.46	12.75	11.68	12.07	-3.52%	57,944	69,864,691
2025-03-21	13.2	13.25	12.5	12.51	-5.58%	41,859	53,288,473
2025-03-20	13.34	13.4	13.11	13.25	-0.3%	31,433	41,638,689
2025-03-19	13.05	13.39	12.8	13.29	+0.83%	40,577	53,282,559
2025-03-18	13.29	13.44	12.88	13.18	+1.38%	65,464	86,243,855
2025-03-17	13.67	13.72	12.96	13	-4.9%	99,070	130,273,349
2025-03-14	13.63	13.94	13.37	13.67	+0.22%	59,427	81,342,433
2025-03-13	13.87	14.38	13.49	13.64	-1.73%	64,939	89,932,308
2025-03-12	14.02	14.47	13.81	13.88	-0.79%	59,332	83,638,600
2025-03-11	14.28	14.39	13.66	13.99	-2.98%	75,613	106,274,297
2025-03-10	13.59	14.58	13.52	14.42	+6.19%	93,955	132,207,928
2025-03-07	12.73	13.58	12.65	13.58	+6.76%	95,675	126,988,661
2025-03-06	12.95	13.08	12.69	12.72	+0.16%	58,430	75,079,099
2025-03-05	12.36	12.73	12.1	12.7	+2.92%	66,358	82,498,953
2025-03-04	12.16	12.41	12.1	12.34	+0.65%	71,674	87,905,615
2025-03-03	12.38	12.65	11.77	12.26	0%	116,580	141,978,818
2025-02-28	11.95	12.55	11.67	12.26	+4.7%	157,787	191,271,101
2025-02-27	11.17	11.85	11.16	11.71	+4.83%	104,507	120,131,436
2025-02-26	11.15	11.35	10.92	11.17	+1.09%	62,242	69,164,718
2025-02-25	11.24	11.59	11.05	11.05	-2.39%	98,692	111,705,161
2025-02-24	10.5	11.72	10.34	11.32	+6.99%	166,675	184,474,892
2025-02-21	10.5	10.65	10.08	10.58	+0.76%	90,675	93,899,519
2025-02-20	10.26	10.6	10.21	10.5	+2.74%	56,582	58,877,643
2025-02-19	10.05	10.28	9.87	10.22	+2.61%	49,861	50,826,679
2025-02-18	10.63	10.67	9.92	9.96	-6.3%	57,845	59,191,318
2025-02-17	10.69	10.76	10.27	10.63	-0.09%	73,780	78,058,180
2025-02-14	10.31	10.78	10.17	10.64	+3.1%	63,330	66,211,927
2025-02-13	10.57	10.6	10.23	10.32	-2.37%	44,981	46,448,952
2025-02-12	10.9	10.91	10.42	10.57	-1.67%	61,971	65,894,333
2025-02-11	10.88	10.98	10.56	10.75	-0.83%	47,314	50,854,066
2025-02-10	10.64	10.86	10.6	10.84	+1.88%	36,975	39,687,471
2025-02-07	10.44	10.9	10.43	10.64	+1.92%	57,746	61,379,768
2025-02-06	10.21	10.48	10	10.44	+1.85%	42,563	43,691,741
2025-02-05	10.15	10.25	10.02	10.25	+2.6%	32,689	33,209,999
2025-01-27	10.58	10.7	9.98	9.99	-3.38%	46,694	47,718,718
2025-01-24	10.08	10.55	9.9	10.34	+2.89%	48,324	49,284,958
2025-01-23	10.3	10.52	10.04	10.05	-1.28%	41,693	42,723,080
2025-01-22	10.19	10.35	9.94	10.18	-0.2%	58,842	59,686,464
2025-01-21	10.64	10.71	10.17	10.2	-3.41%	67,943	70,479,697
2025-01-20	10.45	10.74	10.22	10.56	+1.05%	39,450	41,647,510
2025-01-17	10.54	10.58	10.4	10.45	-0.85%	24,605	25,760,514
2025-01-16	10.54	10.88	10.46	10.54	+0.29%	39,587	42,173,467
2025-01-15	10.79	10.9	10.5	10.51	-1.87%	44,068	47,125,845
2025-01-14	10.4	10.88	10.4	10.71	+3.28%	49,949	53,360,443
2025-01-13	9.85	10.42	9.5	10.37	+3.18%	60,265	60,571,548
2025-01-10	10.71	10.76	10.01	10.05	-5.63%	54,156	56,275,798
2025-01-09	10.65	10.99	10.61	10.65	+0.09%	48,939	52,834,542
2025-01-08	10.46	10.8	10.1	10.64	+1.72%	50,473	52,360,200
2025-01-07	10.25	10.6	10.25	10.46	+2.05%	40,705	42,268,417
2025-01-06	10.7	10.9	10.02	10.25	-3.76%	63,012	65,258,674
2025-01-03	11.72	11.94	10.5	10.65	-9.05%	94,999	103,567,934
2025-01-02	11.85	12.04	11.45	11.71	-1.26%	72,027	85,039,858
2024-12-31	11.75	12.03	11.4	11.86	+2.24%	67,464	79,713,383
2024-12-30	12.1	12.16	11.35	11.6	-4.13%	56,234	65,691,530
2024-12-27	12.14	12.45	11.93	12.1	+0.5%	50,127	61,301,632
2024-12-26	12.3	12.52	11.87	12.04	-2.11%	53,138	64,727,592
2024-12-25	12.38	12.55	11.6	12.3	-1.28%	66,376	79,974,836
2024-12-24	12.97	12.97	12.17	12.46	-3.04%	68,422	84,984,391
2024-12-23	14.15	14.35	12.51	12.85	-9.57%	124,306	165,911,109
2024-12-20	13.7	15.3	13.69	14.21	+5.26%	143,921	208,080,732
2024-12-19	13.46	13.94	13.1	13.5	-1.1%	83,916	113,171,143
2024-12-18	13.92	14.07	13.3	13.65	-3.87%	98,710	134,895,516
2024-12-17	14.99	15.19	13.71	14.2	-4.7%	153,164	216,175,285
2024-12-16	15.38	16.42	14.8	14.9	+0.27%	296,667	464,597,422
2024-12-13	13.3	14.86	12.81	14.86	+20.03%	256,681	360,094,189
2024-12-12	12.12	12.65	11.7	12.38	+3.25%	90,787	110,864,653
2024-12-11	11.9	12.11	11.53	11.99	-0.25%	63,143	74,578,814
2024-12-10	12.22	12.37	11.9	12.02	+0.5%	61,888	74,633,160
2024-12-09	13.53	13.53	11.8	11.96	-9.46%	113,856	139,013,945
2024-12-06	12.77	13.33	12.52	13.21	+3.53%	67,993	88,507,558
2024-12-05	12.71	13	12.6	12.76	-0.7%	44,065	56,290,813
2024-12-04	13.15	13.32	12.7	12.85	-2.21%	40,727	52,820,550
2024-12-03	13.4	13.48	12.9	13.14	-2.52%	55,171	72,525,777
2024-12-02	13.49	14.12	13.38	13.48	-0.66%	66,772	91,173,745
2024-11-29	13.21	13.89	13.18	13.57	+2.73%	49,138	66,424,398
2024-11-28	13.42	13.96	13.18	13.21	-1.49%	42,880	57,915,153
2024-11-27	13.05	13.45	12.72	13.41	+0.3%	57,444	75,247,325
2024-11-26	12.64	13.88	12.64	13.37	+5.61%	85,225	114,669,878
2024-11-25	12.41	12.7	12.35	12.66	+1.12%	37,695	47,113,230
2024-11-22	12.89	13.18	12.43	12.52	-2.87%	57,596	73,784,030
2024-11-21	12.58	13.24	12.2	12.89	+1.9%	69,060	88,857,932
2024-11-20	12.9	13.3	12.53	12.65	-1.86%	80,358	103,695,653
2024-11-19	12.23	12.9	12	12.89	+5.31%	56,479	70,173,539
2024-11-18	13.3	13.41	12.11	12.24	-6.28%	61,748	77,129,099
2024-11-15	13.28	13.59	12.97	13.06	-1.73%	47,921	63,715,873
2024-11-14	14.13	14.25	13.1	13.29	-5.94%	94,045	127,438,672
2024-11-13	14.56	14.87	13.55	14.13	-3.88%	119,836	168,598,200
2024-11-12	14.19	14.85	13.95	14.7	+3.89%	96,177	138,848,062
2024-11-11	13.08	14.24	13.07	14.15	+6.47%	96,324	132,955,199
2024-11-08	12.95	13.98	12.95	13.29	+2.15%	100,066	134,351,062
2024-11-07	11.58	13.37	11.51	13.01	+11.58%	133,502	169,501,848
2024-11-06	12.04	12.44	11.56	11.66	-0.6%	104,907	125,109,615
2024-11-05	11.2	11.83	11.2	11.73	+4.83%	126,097	145,817,395
2024-11-04	10.63	11.3	10.63	11.19	+5.27%	142,037	156,351,026
2024-11-01	10.8	10.93	10.19	10.63	-2.74%	178,068	188,801,309
2024-10-31	9.45	11.34	9.45	10.93	+15.66%	254,510	275,695,481
2024-10-30	9.41	9.75	9.34	9.45	-1.97%	62,152	59,094,067
2024-10-29	9.79	9.98	9.62	9.64	-1.63%	65,733	63,969,418
2024-10-28	9.48	9.81	9.4	9.8	+3.27%	84,025	81,092,355
2024-10-25	8.74	9.55	8.73	9.49	+8.71%	109,535	101,262,514
2024-10-24	8.85	8.92	8.63	8.73	-2.24%	48,876	42,672,684
2024-10-23	9.1	9.2	8.8	8.93	-1%	59,347	53,339,195
2024-10-22	8.87	9.09	8.7	9.02	+1.23%	87,370	77,690,968
2024-10-21	8.36	9.07	8.25	8.91	+7.74%	103,541	90,131,070
2024-10-18	8.04	8.37	7.97	8.27	+2.73%	50,736	41,574,107
2024-10-17	8.15	8.28	8.02	8.05	-0.98%	28,746	23,483,711
2024-10-16	8	8.29	7.92	8.13	-1.09%	30,212	24,676,688
2024-10-15	8.29	8.57	8.18	8.22	-1.2%	43,437	36,262,684
2024-10-14	8.16	8.41	8.02	8.32	+4.52%	50,170	41,302,568
2024-10-11	8.31	8.41	7.88	7.96	-4.21%	47,723	38,702,871
2024-10-10	8.33	8.65	8.11	8.31	+2.59%	61,192	51,379,079
2024-10-09	9.05	9.22	8.1	8.1	-13.92%	83,942	72,265,024
2024-10-08	10.02	10.35	8.86	9.41	+8.16%	147,723	139,300,970

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

чЩ╛хИйчФ╡ц░Ф 600468

近期数据

хНУшГЬх╛о 300782

2023年全年

хЬгхЕГчОпф┐Э 300867

近三个月

ф╕ЙхЕнщЫ╢ 601360

2023年全年

ф╕ЬчончзСцКА 300978

2023年全年

цпФф╛ЭшВбф╗╜ 603215

2024年至今

ш╡ЫцДПф┐бцБп 300687

2022-2023两年

ф╕нц│░шВбф╗╜ 300435

近半年

ц╡╖хНЧцйбшГ╢ 601118

近期数据

х╣┐ф╕ЬцШОчПа 600382

2023年全年

热门概念板块

ф╕нхЫ╜щЗНх╖е (601989)

ф╣РцЩохМ╗чЦЧ (300003)

新能源汽车

STщ╣ПхНЪ (600804)

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年

хоБх╛╖цЧ╢ф╗г (300750)

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