чаФхеешВбф╗╜(300923)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

20.95

-0.62% -0.13

22.1

开盘价

22.1

最高价

20.16

最低价

15,824

成交量

数据更新至: 2025-03-25

技术指标

21.85

MA5 (5日均线)

21.82

MA10 (10日均线)

21.42

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	22.1	22.1	20.16	20.95	-0.62%	15,824	33,221,838
2025-03-24	22.09	22.33	20.52	21.08	-4.66%	21,338	45,241,729
2025-03-21	22.66	22.66	21.9	22.11	-2.43%	13,894	30,834,104
2025-03-20	22.45	23.07	22.18	22.66	+1.03%	16,951	38,416,397
2025-03-19	22.57	22.78	22.33	22.43	-0.75%	17,633	39,644,523
2025-03-18	21.99	22.7	21.98	22.6	+2.77%	23,714	53,289,202
2025-03-17	21.79	22.2	21.56	21.99	+1.71%	18,795	41,268,769
2025-03-14	21.25	21.7	20.99	21.62	+1.69%	13,365	28,626,080
2025-03-13	21.39	21.51	20.82	21.26	-1.07%	10,696	22,571,060
2025-03-12	21.39	21.8	21.36	21.49	+0.47%	7,897	16,958,188
2025-03-11	21.15	21.47	21.04	21.39	-0.23%	8,006	17,031,482
2025-03-10	21.38	21.62	21.12	21.44	+0.42%	10,347	22,170,332
2025-03-07	21.36	21.48	21.11	21.35	-0.61%	11,741	25,027,555
2025-03-06	21.05	21.5	20.95	21.48	+2.87%	17,854	38,062,681
2025-03-05	20.84	20.99	20.32	20.88	+0.38%	10,665	22,010,062
2025-03-04	20.39	20.83	20.35	20.8	+1.96%	10,883	22,493,058
2025-03-03	20.44	20.96	20.29	20.4	+0.49%	10,619	21,921,683
2025-02-28	20.92	20.99	20.27	20.3	-3.43%	8,547	17,573,933
2025-02-27	21.18	21.26	20.6	21.02	-0.19%	10,807	22,559,244
2025-02-26	20.96	21.24	20.89	21.06	+0.33%	10,652	22,456,234
2025-02-25	21.1	21.2	20.88	20.99	-1.04%	8,417	17,703,311
2025-02-24	20.76	21.25	20.58	21.21	+1.53%	14,676	30,829,757
2025-02-21	20.89	20.9	20.55	20.89	0%	10,679	22,164,784
2025-02-20	20.61	20.95	20.61	20.89	+1.06%	10,629	22,094,732
2025-02-19	20.1	20.75	20.1	20.67	+2.02%	7,680	15,825,617
2025-02-18	21	21.09	20.07	20.26	-2.5%	8,931	18,304,762
2025-02-17	20.4	20.85	20.33	20.78	+1.71%	12,506	25,843,221
2025-02-14	20.48	20.56	20.24	20.43	+0.79%	7,486	15,285,989
2025-02-13	20.68	20.8	20.24	20.27	-2.22%	9,510	19,402,730
2025-02-12	20.77	20.81	20.46	20.73	-0.19%	9,829	20,301,834
2025-02-11	20.85	20.91	20.58	20.77	-0.24%	7,667	15,897,392
2025-02-10	20.58	20.84	20.31	20.82	+1.66%	9,536	19,632,450
2025-02-07	20.56	20.72	20.23	20.48	+0.49%	11,378	23,318,911
2025-02-06	20.04	20.4	19.85	20.38	+1.8%	10,936	22,088,601
2025-02-05	19.73	20.12	19.73	20.02	+1.99%	9,065	18,113,956
2025-01-27	19.94	20.1	19.63	19.63	-1.21%	8,649	17,184,763
2025-01-24	19.52	19.88	19.43	19.87	+1.43%	10,052	19,797,430
2025-01-23	19.55	19.92	19.44	19.59	+0.36%	8,538	16,865,148
2025-01-22	19.43	19.58	19.17	19.52	0%	7,875	15,287,845
2025-01-21	19.72	19.95	19.28	19.52	-0.81%	8,645	16,887,805
2025-01-20	19.3	19.72	19.01	19.68	+2.93%	13,022	25,365,108
2025-01-17	19.2	19.24	18.86	19.12	+0.1%	8,718	16,643,193
2025-01-16	19.28	19.44	18.95	19.1	+0.21%	9,745	18,697,913
2025-01-15	19.43	19.48	19.06	19.06	-0.99%	11,039	21,189,708
2025-01-14	18.44	19.25	18.22	19.25	+5.42%	13,273	25,137,649
2025-01-13	18.1	18.49	17.57	18.26	+0.66%	9,269	16,732,493
2025-01-10	18.66	18.94	18.09	18.14	-3.2%	10,043	18,599,293
2025-01-09	18.65	18.84	18.4	18.74	+0.48%	7,782	14,548,621
2025-01-08	18.82	18.94	17.99	18.65	-1.06%	14,577	27,001,757
2025-01-07	18.01	18.86	18.01	18.85	+3.74%	16,168	29,952,996
2025-01-06	17.88	18.38	17.03	18.17	+0.5%	17,002	30,507,194
2025-01-03	19.04	19.24	18.01	18.08	-4.99%	18,330	33,908,173
2025-01-02	19.3	19.85	18.85	19.03	-2.01%	17,442	33,733,007
2024-12-31	20.63	20.77	19.36	19.42	-4.33%	22,972	45,351,574
2024-12-30	20.66	20.7	19.95	20.3	-1.46%	11,535	23,435,456
2024-12-27	20.46	20.84	20.46	20.6	+0.54%	9,894	20,462,979
2024-12-26	20.24	20.85	20.15	20.49	+0.89%	12,428	25,636,885
2024-12-25	20.96	21.08	20.01	20.31	-4.65%	23,063	47,097,541
2024-12-24	20.69	21.45	20.54	21.3	+4.77%	25,676	54,292,309
2024-12-23	22.07	22.08	20.26	20.33	-7.88%	26,947	56,499,758
2024-12-20	21.48	22.29	21.3	22.07	+2.89%	14,441	31,782,381
2024-12-19	21.17	21.54	21	21.45	+0.33%	11,586	24,646,603
2024-12-18	21.63	21.8	20.85	21.38	-1.06%	14,747	31,527,714
2024-12-17	23.02	23.38	21.52	21.61	-5.55%	24,537	54,211,535
2024-12-16	22.58	23.32	22.56	22.88	+1.33%	19,860	45,602,429
2024-12-13	23.08	23.2	22.58	22.58	-2.67%	16,517	37,728,554
2024-12-12	23.08	23.46	22.78	23.2	+1.05%	17,654	40,775,896
2024-12-11	22.85	22.97	22.64	22.96	+0.48%	16,246	37,088,063
2024-12-10	23.5	23.57	22.8	22.85	-0.44%	26,559	61,339,082
2024-12-09	23.15	23.2	22.63	22.95	+0.39%	25,136	57,648,650
2024-12-06	22.78	22.86	22.3	22.86	+0.62%	20,300	45,993,962
2024-12-05	22.49	22.88	22.4	22.72	+0.93%	17,082	38,740,130
2024-12-04	22.65	22.92	22.28	22.51	-1.66%	22,950	51,946,448
2024-12-03	22.54	23.12	22.54	22.89	+1.1%	22,815	52,148,203
2024-12-02	22.5	22.88	22.5	22.64	+1.25%	21,163	47,914,213
2024-11-29	21.87	22.46	21.73	22.36	+2.1%	21,556	47,837,331
2024-11-28	21.73	22.17	21.7	21.9	+0.88%	14,528	31,916,683
2024-11-27	21.33	21.79	20.63	21.71	+1.73%	15,158	32,061,428
2024-11-26	21.68	21.95	21.23	21.34	-1.66%	11,234	24,260,408
2024-11-25	21.22	21.7	21.06	21.7	+2.26%	12,450	26,661,226
2024-11-22	22.35	22.57	21.1	21.22	-5.56%	21,752	47,634,717
2024-11-21	22.3	22.55	22.02	22.47	+1.31%	18,849	42,092,845
2024-11-20	21.48	22.2	21.48	22.18	+2.73%	18,218	39,932,419
2024-11-19	21.1	21.59	20.88	21.59	+3.05%	15,811	33,609,187
2024-11-18	21.79	22	20.71	20.95	-3.81%	20,338	43,004,563
2024-11-15	22	22.44	21.63	21.78	-1.4%	21,658	47,839,139
2024-11-14	22.9	23.2	21.98	22.09	-4.16%	27,508	61,798,656
2024-11-13	22.73	23.15	22.17	23.05	+2.4%	43,096	97,854,452
2024-11-12	22.37	23.17	22.16	22.51	+0.63%	41,897	94,957,538
2024-11-11	21.86	22.38	21.61	22.37	+2.9%	23,083	51,037,319
2024-11-08	22.19	22.2	21.55	21.74	-0.41%	23,138	50,582,098
2024-11-07	20.97	21.85	20.97	21.83	+2.97%	18,974	40,883,643
2024-11-06	21.11	21.43	20.95	21.2	+0.43%	18,604	39,521,936
2024-11-05	20.75	21.26	20.52	21.11	+1.73%	19,676	41,316,988
2024-11-04	19.99	20.79	19.99	20.75	+3.8%	17,946	36,907,389
2024-11-01	21.11	21.29	19.91	19.99	-5.71%	28,822	58,777,806
2024-10-31	21.03	21.31	20.88	21.2	+0.86%	17,049	36,059,821
2024-10-30	21.37	21.46	20.62	21.02	-1.64%	24,275	51,036,156
2024-10-29	22.35	22.47	21.33	21.37	-4.21%	27,985	60,878,186
2024-10-28	21.95	22.31	21.89	22.31	+1.41%	22,336	49,434,134
2024-10-25	21.94	22.11	21.68	22	-0.23%	25,644	56,159,071
2024-10-24	22.28	22.38	21.78	22.05	-1.03%	15,027	33,065,553
2024-10-23	22.83	22.85	22.11	22.28	-1.33%	22,437	50,382,702
2024-10-22	22.26	22.63	22.07	22.58	+1.35%	25,779	57,752,019
2024-10-21	21.8	22.43	21.75	22.28	+2.67%	30,643	67,951,072
2024-10-18	20.98	21.99	20.98	21.7	+3.43%	26,075	56,061,913
2024-10-17	21.2	21.65	20.97	20.98	+0.05%	19,700	41,908,434
2024-10-16	20.8	21.5	20.61	20.97	+0.29%	20,671	43,815,360
2024-10-15	21.35	21.65	20.91	20.91	-2.06%	24,022	51,183,113
2024-10-14	20.58	21.35	20.58	21.35	+3.64%	24,982	52,761,890
2024-10-11	21.91	21.97	20.31	20.6	-6.15%	34,214	71,772,808
2024-10-10	21.72	22.93	21.41	21.95	+3.05%	42,797	94,814,632
2024-10-09	24.06	24.06	21.3	21.3	-16.7%	58,636	133,424,397
2024-10-08	27	27	22.79	25.57	+12.4%	99,519	243,249,726

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

щХ┐хЕЙхНОшКп 688048

2022-2023两年

чЫИх║╖чФЯхС╜ 300143

近期数据

ф╕нш╖пшВбф╗╜ 600818

2022-2023两年

чХЕшБФшВбф╗╜ 603648

2024年至今

цЦЗф╕АчзСцКА 600520

2024年至今

цШОщШ│чФ╡ш╖п 300739

2024年至今

хПМц▒ЗхПСх▒Х 000895

2024年一季度

ф║┐хШЙхТМ 603666

近半年

шЛПхЖЬщУ╢шбМ 603323

2024年一季度

х╕╕щЭТшВбф╗╜ 603768

2023年全年

热门概念板块

ч╜Схо┐чзСцКА (300017)

шИкхПСхКихКЫ (600893)

新能源汽车

хоПхПСшВбф╗╜ (600885)

щАЪхиБшВбф╗╜ (600438)

хИйф║Ъх╛╖ (300296)

STщ╣ПхНЪ (600804)

2024年一季度

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