хХЖч╗ЬчФ╡хнР(300975)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

11.22

-0.18% -0.02

11.23

开盘价

11.42

最高价

11.12

最低价

73,128

成交量

数据更新至: 2025-03-25

技术指标

11.60

MA5 (5日均线)

11.90

MA10 (10日均线)

12.11

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	11.23	11.42	11.12	11.22	-0.18%	73,128	82,488,316
2025-03-24	11.51	11.57	10.84	11.24	-2.85%	166,754	186,214,521
2025-03-21	11.91	11.98	11.5	11.57	-3.82%	178,678	208,847,291
2025-03-20	11.93	12.2	11.81	12.03	+0.84%	157,724	190,368,106
2025-03-19	12.14	12.14	11.86	11.93	-1.81%	140,833	168,598,416
2025-03-18	12.18	12.26	12.07	12.15	+0.08%	128,076	155,711,552
2025-03-17	12.19	12.27	12.05	12.14	-0.16%	136,117	165,515,825
2025-03-14	11.91	12.2	11.8	12.16	+1.08%	201,949	243,094,654
2025-03-13	12.42	12.52	11.87	12.03	-3.99%	306,138	371,046,639
2025-03-12	12.88	13.31	12.52	12.53	0%	470,027	602,075,621
2025-03-11	11.99	12.85	11.91	12.53	+2.96%	430,854	539,765,457
2025-03-10	12.43	12.52	12.04	12.17	-0.08%	174,956	214,113,110
2025-03-07	12.5	12.53	12.09	12.18	-1.93%	213,618	263,366,123
2025-03-06	12.27	12.61	12.19	12.42	+1.89%	270,677	335,734,169
2025-03-05	12.15	12.36	12.01	12.19	+0.33%	174,357	212,111,475
2025-03-04	11.81	12.18	11.81	12.15	+1.67%	148,831	179,720,409
2025-03-03	11.86	12.22	11.61	11.95	+0.76%	217,897	261,257,074
2025-02-28	12.66	12.8	11.81	11.86	-7.56%	296,664	362,265,052
2025-02-27	13	13.09	12.52	12.83	-0.08%	328,755	420,238,116
2025-02-26	12.79	12.9	12.62	12.84	+0.39%	335,828	428,305,433
2025-02-25	12.48	13.07	12.38	12.79	-0.31%	484,569	621,948,637
2025-02-24	12.58	13.09	12.35	12.83	+3.72%	665,029	852,117,102
2025-02-21	12.2	12.4	12.18	12.37	+0.65%	298,426	367,249,153
2025-02-20	12.04	12.34	12.04	12.29	+1.99%	241,523	295,601,531
2025-02-19	11.62	12.07	11.6	12.05	+3.61%	185,581	221,719,335
2025-02-18	12.01	12.19	11.59	11.63	-3.96%	207,763	246,751,931
2025-02-17	12.02	12.33	11.96	12.11	-0.9%	251,882	305,752,008
2025-02-14	12.22	12.34	11.88	12.22	+0.66%	328,386	396,357,254
2025-02-13	12.55	12.65	12.14	12.14	-1.86%	345,016	426,136,448
2025-02-12	11.99	12.4	11.88	12.37	+2.74%	391,790	481,729,602
2025-02-11	12	12.23	11.76	12.04	+0.42%	307,070	368,310,569
2025-02-10	11.86	11.99	11.83	11.99	+0.76%	221,776	264,481,741
2025-02-07	11.8	12.21	11.7	11.9	+0.17%	408,586	489,803,385
2025-02-06	11.15	11.9	11.04	11.88	+6.55%	359,218	417,871,513
2025-02-05	10.8	11.26	10.71	11.15	+6.19%	236,268	260,400,894
2025-01-27	10.92	10.97	10.5	10.5	-3.23%	112,557	120,420,083
2025-01-24	10.56	10.88	10.55	10.85	+2.07%	112,260	120,690,432
2025-01-23	10.87	11.11	10.6	10.63	-1.21%	146,911	159,914,871
2025-01-22	10.88	10.89	10.65	10.76	-1.82%	96,455	104,096,689
2025-01-21	10.99	11	10.71	10.96	+1.01%	107,223	116,445,755
2025-01-20	10.88	10.93	10.72	10.85	+0.93%	90,094	97,829,053
2025-01-17	10.73	10.88	10.63	10.75	-0.37%	98,880	106,456,072
2025-01-16	10.85	11.08	10.66	10.79	+0.09%	146,398	158,882,461
2025-01-15	10.89	10.98	10.72	10.78	-1.01%	142,756	154,708,068
2025-01-14	10.35	10.93	10.13	10.89	+7.82%	210,356	223,179,655
2025-01-13	9.92	10.25	9.71	10.1	+0.1%	111,679	111,830,094
2025-01-10	10.42	10.59	10.06	10.09	-3.9%	124,026	128,613,009
2025-01-09	10.29	10.65	10.26	10.5	+1.25%	132,395	139,442,223
2025-01-08	10.3	10.47	9.91	10.37	+0.1%	137,627	140,728,306
2025-01-07	10.1	10.36	10.06	10.36	+3.08%	123,604	125,994,735
2025-01-06	10.16	10.32	9.91	10.05	-1.66%	130,606	132,045,491
2025-01-03	10.94	10.98	10.16	10.22	-5.81%	174,765	183,681,644
2025-01-02	11.16	11.34	10.69	10.85	-3.56%	155,332	171,077,119
2024-12-31	11.87	12.02	11.22	11.25	-5.78%	195,088	225,271,776
2024-12-30	12.28	12.38	11.8	11.94	-0.67%	200,706	242,300,824
2024-12-27	12.1	12.34	11.86	12.02	+0.25%	241,452	292,928,913
2024-12-26	11.78	12.1	11.7	11.99	+2.13%	202,452	243,083,363
2024-12-25	11.57	12.14	11.15	11.74	+0.6%	270,491	317,031,104
2024-12-24	11.66	11.98	11.5	11.67	+1.48%	169,750	199,056,551
2024-12-23	12.37	12.45	11.42	11.5	-6.28%	215,455	254,391,154
2024-12-20	11.89	12.35	11.78	12.27	+3.2%	204,415	249,338,139
2024-12-19	11.7	11.95	11.65	11.89	-1.25%	143,080	169,329,987
2024-12-18	11.85	12.25	11.55	12.04	+2.38%	177,971	212,119,829
2024-12-17	12.17	12.35	11.7	11.76	-4.31%	186,374	223,200,084
2024-12-16	12.38	12.77	12.18	12.29	-1.29%	229,883	286,949,178
2024-12-13	12.7	12.73	12.4	12.45	-2.81%	210,329	263,981,188
2024-12-12	12.61	12.93	12.44	12.81	+1.83%	250,092	317,221,380
2024-12-11	12.24	12.58	12.19	12.58	+2.19%	228,749	284,889,768
2024-12-10	12.42	12.66	12.28	12.31	+1.9%	321,177	400,878,802
2024-12-09	12.2	12.26	11.9	12.08	-0.98%	214,450	258,726,772
2024-12-06	12.5	12.53	12.01	12.2	-4.91%	490,234	598,179,759
2024-12-05	12.52	12.92	12.5	12.83	+1.74%	200,991	257,110,270
2024-12-04	13	13.05	12.52	12.61	-3.89%	300,000	383,286,881
2024-12-03	13.04	13.32	12.88	13.12	+0.08%	391,772	512,984,175
2024-12-02	12.74	13.21	12.73	13.11	+3.88%	411,583	536,784,121
2024-11-29	12.26	12.78	12.15	12.62	+2.02%	323,550	404,617,572
2024-11-28	12.25	12.64	12.1	12.37	+0.57%	355,240	443,190,912
2024-11-27	11.8	12.32	11.45	12.3	+4.77%	323,984	386,490,795
2024-11-26	12.03	12.2	11.73	11.74	-3.22%	190,945	227,651,201
2024-11-25	12.04	12.19	11.78	12.13	+0.41%	237,699	284,854,494
2024-11-22	12.68	12.75	12.08	12.08	-5.4%	325,978	404,616,023
2024-11-21	12.85	13.07	12.55	12.77	-1.47%	305,843	390,781,371
2024-11-20	12.64	13.13	12.44	12.96	+0.93%	387,758	498,778,728
2024-11-19	12.2	12.86	12.09	12.84	+5.25%	464,843	579,002,529
2024-11-18	12.25	12.35	11.55	12.2	+0.41%	366,028	436,245,527
2024-11-15	12.85	12.99	12.15	12.15	-5.89%	371,520	466,807,466
2024-11-14	13.53	13.7	12.86	12.91	-5.63%	302,787	399,604,104
2024-11-13	13.52	13.69	13	13.68	+0.22%	385,027	514,453,989
2024-11-12	14.4	14.54	13.45	13.65	-4.48%	526,663	729,538,095
2024-11-11	13.98	14.55	13.64	14.29	+0.85%	603,333	851,372,993
2024-11-08	14.12	14.8	14.07	14.17	+0.64%	704,271	1,010,434,264
2024-11-07	13.95	14.3	13.52	14.08	-1.74%	795,639	1,107,015,779
2024-11-06	14.4	16	14.1	14.33	+4.67%	1,188,270	1,761,192,067
2024-11-05	13.05	13.73	13.01	13.69	+4.11%	656,257	884,473,471
2024-11-04	12.89	13.37	12.7	13.15	+1.15%	583,025	765,328,703
2024-11-01	14.28	14.6	12.93	13	-11.5%	1,035,984	1,402,044,536
2024-10-31	14.76	15.44	14.09	14.69	-0.61%	1,422,042	2,090,985,741
2024-10-30	13.3	16.18	12.96	14.78	+8.52%	1,560,231	2,266,492,234
2024-10-29	13.51	14.88	12.69	13.62	+0.81%	1,784,263	2,463,277,035
2024-10-28	12	13.51	11.85	13.51	+19.98%	953,285	1,212,611,278
2024-10-25	11.15	11.52	11.1	11.26	+2.09%	527,981	597,976,621
2024-10-24	11.11	11.3	10.9	11.03	-0.72%	408,785	454,011,563
2024-10-23	11.02	11.77	11.02	11.11	-1.86%	733,299	831,963,198
2024-10-22	11.97	12.05	11.12	11.32	-5.03%	988,334	1,134,008,615
2024-10-21	10.99	12.25	10.83	11.92	+11.72%	1,151,076	1,325,475,818
2024-10-18	10.05	10.99	10.01	10.67	+4.92%	656,020	692,136,457
2024-10-17	10.09	10.55	10.09	10.17	+0.79%	560,184	577,841,683
2024-10-16	9.7	10.25	9.6	10.09	+0.5%	451,048	451,370,314
2024-10-15	9.85	10.41	9.66	10.04	+0.9%	586,967	591,788,064
2024-10-14	9.34	9.96	9.2	9.95	+6.99%	384,889	371,081,436
2024-10-11	9.85	9.95	9.14	9.3	-6.91%	359,210	340,005,841
2024-10-10	10.3	10.58	9.92	9.99	+0.2%	456,170	466,378,881
2024-10-09	11.08	11.23	9.91	9.97	-15.51%	665,764	710,625,585
2024-10-08	12	12	10.43	11.8	+16.37%	871,983	990,667,402

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

хе╜шО▒хов 603898

近半年

щУБц╡БшВбф╗╜ 603926

2023年全年

щ║жхКашКпх╜й 603062

2022-2023两年

хШЙхНОшВбф╗╜ 603182

2022-2023两年

щАЪчФичФ╡цвп 300931

2024年至今

хНОше┐шВбф╗╜ 000936

近三个月

ш╡ЫцБйцЦп 688480

2024年至今

ф╣ЕщЗПшВбф╗╜ 300808

2023年全年

щЗСщ╕┐щб║ 603922

2022-2023两年

цШечзЛчФ╡хнР 603890

近期数据

热门概念板块

ч╜Схо┐чзСцКА (300017)

щШ│цЩохМ╗чЦЧ (300030)

щЗСхНбцЩ║шГ╜ (300349)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

хРМшК▒щб║ (300033)

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