ф╕нч║вхМ╗чЦЧ(300981)2024.10.05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

12.27

+0.41% +0.05

12.14

开盘价

12.3

最高价

12.07

最低价

19,542

成交量

数据更新至: 2025-03-25

技术指标

12.44

MA5 (5日均线)

12.41

MA10 (10日均线)

12.39

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	12.3	12.07	12.27	+0.41%	19,542	23,801,898
2025-03-24	12.42	12.55	12.07	12.22	-2.24%	39,191	48,008,385
2025-03-21	12.65	12.75	12.45	12.5	-0.95%	33,135	41,745,111
2025-03-20	12.57	12.69	12.5	12.62	+0.4%	29,914	37,726,644
2025-03-19	12.5	12.76	12.48	12.57	-0.16%	39,104	49,412,932
2025-03-18	12.53	12.6	12.42	12.59	+0.56%	27,649	34,617,701
2025-03-17	12.49	12.54	12.39	12.52	+0.4%	32,245	40,236,018
2025-03-14	12.16	12.48	12.11	12.47	+2.72%	41,142	50,676,683
2025-03-13	12.16	12.24	12.02	12.14	-0.57%	24,642	29,870,321
2025-03-12	12.28	12.3	12.11	12.21	+0.25%	33,117	40,396,254
2025-03-11	12.21	12.28	12.1	12.18	-1.38%	32,736	39,850,456
2025-03-10	12.39	12.52	12.25	12.35	+0.57%	28,814	35,710,256
2025-03-07	12.55	12.56	12.21	12.28	-1.76%	28,808	35,567,763
2025-03-06	12.34	12.53	12.25	12.5	+2.04%	34,263	42,598,679
2025-03-05	12.45	12.47	12.14	12.25	-1.76%	25,704	31,460,545
2025-03-04	12.3	12.54	12.23	12.47	+1.05%	24,178	30,005,990
2025-03-03	12.16	12.47	12.16	12.34	+1.48%	30,470	37,681,343
2025-02-28	12.54	12.59	12.15	12.16	-3.42%	36,278	44,719,235
2025-02-27	12.6	12.73	12.34	12.59	-0.4%	33,475	42,018,422
2025-02-26	12.51	12.64	12.5	12.64	+0.96%	29,138	36,644,116
2025-02-25	12.65	12.74	12.47	12.52	-1.88%	37,716	47,517,445
2025-02-24	12.71	12.77	12.56	12.76	0%	34,254	43,443,285
2025-02-21	12.93	13.08	12.63	12.76	-1.69%	52,665	67,252,584
2025-02-20	12.48	13.18	12.48	12.98	+4.01%	68,827	88,748,842
2025-02-19	12.42	12.58	12.32	12.48	+0.48%	33,237	41,427,307
2025-02-18	12.88	12.89	12.36	12.42	-3.87%	42,115	53,232,008
2025-02-17	12.96	13.21	12.83	12.92	+0.47%	56,375	73,396,996
2025-02-14	12.59	12.94	12.59	12.86	+1.82%	47,014	60,337,927
2025-02-13	12.9	12.92	12.62	12.63	-2.17%	30,417	38,735,962
2025-02-12	12.75	12.95	12.7	12.91	+0.78%	37,932	48,559,302
2025-02-11	12.93	12.96	12.69	12.81	-1.23%	32,564	41,622,160
2025-02-10	12.44	12.99	12.43	12.97	+4.09%	56,311	71,893,194
2025-02-07	12.2	12.54	12.15	12.46	+2.13%	40,603	50,326,862
2025-02-06	12.17	12.2	11.9	12.2	+1.16%	30,688	37,054,480
2025-02-05	11.99	12.13	11.92	12.06	+1.34%	23,007	27,719,587
2025-01-27	11.93	12.19	11.87	11.9	-0.08%	27,429	32,976,247
2025-01-24	11.79	11.95	11.69	11.91	+0.25%	37,218	43,934,058
2025-01-23	12.35	12.44	11.87	11.88	-3.96%	69,946	84,429,899
2025-01-22	12.48	12.55	12.31	12.37	-1.75%	21,487	26,644,799
2025-01-21	12.77	12.79	12.46	12.59	-0.79%	24,463	30,728,180
2025-01-20	12.6	12.75	12.48	12.69	+1.12%	22,066	27,892,893
2025-01-17	12.5	12.66	12.42	12.55	0%	21,223	26,616,001
2025-01-16	12.58	12.73	12.48	12.55	+0.32%	22,915	28,896,616
2025-01-15	12.56	12.64	12.38	12.51	-0.4%	20,391	25,500,160
2025-01-14	12.08	12.58	12.08	12.56	+3.97%	39,589	49,016,757
2025-01-13	11.97	12.13	11.72	12.08	+0.58%	20,248	24,250,129
2025-01-10	12.38	12.48	12.01	12.01	-2.99%	21,471	26,238,164
2025-01-09	12.27	12.57	12.21	12.38	-0.4%	19,827	24,639,826
2025-01-08	12.37	12.61	12.09	12.43	-0.48%	28,677	35,453,392
2025-01-07	12.58	12.58	12.23	12.49	+1.13%	23,973	29,666,008
2025-01-06	12.29	12.55	11.92	12.35	+0.98%	36,133	44,361,115
2025-01-03	12.68	12.73	12.2	12.23	-2.86%	34,216	42,633,859
2025-01-02	12.85	13.09	12.44	12.59	-2.1%	32,114	41,101,253
2024-12-31	13.29	13.33	12.85	12.86	-2.94%	30,240	39,478,238
2024-12-30	13.25	13.39	13.02	13.25	-1.27%	28,989	38,196,938
2024-12-27	13.28	13.54	13.12	13.42	+1.51%	30,789	41,227,751
2024-12-26	13.2	13.35	13.13	13.22	-0.08%	25,556	33,900,375
2024-12-25	13.58	13.7	13.14	13.23	-2.36%	39,226	52,175,695
2024-12-24	13.65	13.83	13.37	13.55	-0.22%	35,768	48,378,461
2024-12-23	14.27	14.28	13.48	13.58	-4.37%	52,151	71,906,980
2024-12-20	13.93	14.47	13.85	14.2	+2.45%	51,715	73,483,640
2024-12-19	13.87	14.03	13.69	13.86	-1.35%	40,154	55,556,666
2024-12-18	14.07	14.2	13.8	14.05	+1.37%	46,779	65,702,130
2024-12-17	14.58	14.58	13.8	13.86	-5%	69,027	97,314,588
2024-12-16	14.51	14.84	14.46	14.59	+0.27%	47,422	69,484,155
2024-12-13	15.06	15.07	14.51	14.55	-3.51%	73,097	107,450,908
2024-12-12	14.91	15.2	14.82	15.08	+0.94%	67,726	101,922,879
2024-12-11	14.84	14.99	14.83	14.94	+0.2%	51,882	77,275,380
2024-12-10	15.27	15.35	14.88	14.91	-0.13%	86,071	129,962,928
2024-12-09	15.11	15.24	14.71	14.93	-0.99%	83,451	125,052,610
2024-12-06	15.2	15.85	15.08	15.08	-0.46%	114,434	175,446,325
2024-12-05	15.22	15.26	14.93	15.15	-1.37%	108,695	164,228,807
2024-12-04	14.61	15.36	14.39	15.36	+4.42%	179,687	268,411,879
2024-12-03	14.6	14.93	14.4	14.71	+0.89%	98,933	145,300,959
2024-12-02	14.36	14.75	14.31	14.58	+1.53%	91,287	132,921,720
2024-11-29	14.13	14.45	14	14.36	+0.7%	87,215	124,229,542
2024-11-28	14.21	14.52	14.05	14.26	-0.07%	80,395	115,169,937
2024-11-27	13.93	14.27	13.56	14.27	+0.99%	89,048	124,081,678
2024-11-26	14.35	14.77	14.04	14.13	-2.82%	113,068	162,433,014
2024-11-25	14.33	14.56	14.03	14.54	+1.39%	119,248	170,629,089
2024-11-22	15.35	15.5	14.25	14.34	-8.43%	211,793	313,925,294
2024-11-21	16	16.03	15.3	15.66	-5.38%	256,582	400,780,630
2024-11-20	15.75	17.28	15.13	16.55	+3.57%	358,839	579,505,996
2024-11-19	15	17.16	15	15.98	+3.23%	459,067	731,292,696
2024-11-18	13.38	15.48	13.38	15.48	+20%	301,271	454,306,528
2024-11-15	13.34	13.4	12.88	12.9	-2.64%	34,151	44,970,639
2024-11-14	13.75	13.76	13.19	13.25	-3.57%	42,625	57,209,793
2024-11-13	13.78	14.09	13.52	13.74	-1.43%	50,546	69,488,985
2024-11-12	13.81	14.27	13.71	13.94	+0.94%	82,909	116,270,356
2024-11-11	13.49	13.83	13.39	13.81	+2.37%	58,112	79,174,089
2024-11-08	13.65	13.68	13.31	13.49	+0.6%	60,191	81,156,033
2024-11-07	13	13.43	12.85	13.41	+2.76%	56,540	74,953,103
2024-11-06	13.12	13.26	12.96	13.05	-0.08%	50,137	65,659,415
2024-11-05	12.78	13.08	12.74	13.06	+2.35%	40,419	52,390,698
2024-11-04	12.31	12.79	12.31	12.76	+2.82%	35,715	45,056,659
2024-11-01	12.92	13.01	12.37	12.41	-3.8%	55,207	69,613,508
2024-10-31	12.76	13.14	12.76	12.9	+0.47%	49,108	63,576,629
2024-10-30	13	13.2	12.67	12.84	-2.28%	48,832	62,989,122
2024-10-29	13.6	13.88	13.09	13.14	-2.45%	80,983	108,252,519
2024-10-28	12.92	13.49	12.86	13.47	+4.5%	65,123	86,071,988
2024-10-25	12.74	12.96	12.6	12.89	+1.5%	49,181	63,082,748
2024-10-24	12.66	12.83	12.64	12.7	-0.08%	36,863	46,851,286
2024-10-23	12.89	12.93	12.65	12.71	-0.78%	55,844	71,392,977
2024-10-22	12.55	12.93	12.47	12.81	+2.23%	61,760	78,641,685
2024-10-21	12.45	12.75	12.31	12.53	+1.05%	66,047	82,638,920
2024-10-18	12.08	12.7	12.04	12.4	+2.39%	69,760	86,085,892
2024-10-17	12.38	12.5	12.08	12.11	-1.54%	45,035	55,326,143
2024-10-16	12.06	12.43	12.05	12.3	+0.24%	43,748	53,833,905
2024-10-15	12.52	12.72	12.27	12.27	-2.62%	59,089	73,736,706
2024-10-14	12.55	12.69	12.1	12.6	+0.96%	71,436	88,710,611
2024-10-11	12.91	13.35	12.38	12.48	-5.31%	75,993	97,014,601
2024-10-10	12.75	13.63	12.52	13.18	+4.27%	128,323	168,626,590
2024-10-09	14	14	12.57	12.64	-14.88%	159,753	212,652,489
2024-10-08	15.48	15.48	13.33	14.85	+14.76%	193,476	277,520,788

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

ф╕нчоАчзСцКА 300777

近半年

х╝║щВжцЦ░цЭР 001279

2024年至今

шЛПх╖ЮщлШцЦ░ 600736

2022-2023两年

ц┐ощШ│цГацИР 300481

2024年一季度

ф║ЪцЩошВбф╗╜ 603013

2024年至今

хЕ▒хРМшНпф╕Ъ 300966

2022-2023两年

ф╕ншБФщЗНчзС 000157

近半年

хЭдцБТщб║ч╗┤ 688283

近期数据

ц╡Щц▒Ящ╗ОцШО 603048

2022-2023两年

хНЪшЕ╛шВбф╗╜ 300363

2024年至今

热门概念板块

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度

ф╕ЙхоЙхЕЙчФ╡ (600703)

ш┐ИчСЮхМ╗чЦЧ (300760)

цнгц│░чФ╡хЩи (601877)

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