х▒▒ф╕ЬщТвщУБ(600022)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

1.38

-0.72% -0.01

1.38

开盘价

1.4

最高价

1.38

最低价

377,969

成交量

数据更新至: 2025-03-25

技术指标

1.39

MA5 (5日均线)

1.40

MA10 (10日均线)

1.40

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	1.38	1.4	1.38	1.38	-0.72%	377,969	52,507,911
2025-03-24	1.4	1.4	1.37	1.39	0%	964,500	133,400,820
2025-03-21	1.4	1.42	1.39	1.39	-0.71%	880,287	123,726,642
2025-03-20	1.39	1.41	1.39	1.4	+0.72%	826,068	115,743,109
2025-03-19	1.4	1.4	1.38	1.39	-0.71%	545,527	75,784,422
2025-03-18	1.42	1.42	1.39	1.4	-0.71%	542,609	76,028,792
2025-03-17	1.41	1.42	1.4	1.41	0%	558,890	78,914,157
2025-03-14	1.39	1.41	1.38	1.41	+0.71%	607,348	85,014,719
2025-03-13	1.4	1.4	1.38	1.4	0%	713,638	98,991,460
2025-03-12	1.4	1.41	1.39	1.4	+0.72%	443,553	62,130,350
2025-03-11	1.39	1.4	1.38	1.39	0%	402,651	55,955,085
2025-03-10	1.41	1.42	1.39	1.39	-1.42%	541,975	75,986,584
2025-03-07	1.4	1.43	1.39	1.41	+0.71%	860,609	121,334,067
2025-03-06	1.39	1.4	1.38	1.4	+0.72%	769,737	106,963,359
2025-03-05	1.4	1.41	1.36	1.39	-0.71%	804,549	111,110,691
2025-03-04	1.39	1.42	1.38	1.4	0%	636,494	89,047,138
2025-03-03	1.4	1.43	1.39	1.4	0%	710,163	100,173,400
2025-02-28	1.44	1.45	1.4	1.4	-2.78%	697,958	99,372,557
2025-02-27	1.45	1.46	1.42	1.44	-0.69%	930,200	133,690,042
2025-02-26	1.39	1.47	1.38	1.45	+5.07%	1,722,649	246,833,816
2025-02-25	1.39	1.4	1.38	1.38	-1.43%	454,177	63,091,728
2025-02-24	1.39	1.41	1.38	1.4	+1.45%	563,717	78,793,109
2025-02-21	1.4	1.41	1.38	1.38	-1.43%	584,075	81,195,005
2025-02-20	1.39	1.42	1.39	1.4	+0.72%	516,724	72,499,178
2025-02-19	1.4	1.4	1.38	1.39	-0.71%	546,593	75,999,435
2025-02-18	1.42	1.43	1.39	1.4	-1.41%	551,041	77,493,061
2025-02-17	1.41	1.43	1.4	1.42	+0.71%	478,795	67,864,196
2025-02-14	1.43	1.44	1.4	1.41	-2.08%	620,379	87,822,439
2025-02-13	1.43	1.45	1.42	1.44	+0.7%	701,638	100,730,414
2025-02-12	1.43	1.44	1.41	1.43	0%	602,819	85,824,894
2025-02-11	1.45	1.46	1.42	1.43	-2.05%	600,540	86,003,975
2025-02-10	1.44	1.46	1.43	1.46	+2.1%	917,766	133,052,969
2025-02-07	1.4	1.45	1.39	1.43	+2.14%	1,101,957	156,991,646
2025-02-06	1.39	1.41	1.38	1.4	0%	671,269	93,606,534
2025-02-05	1.41	1.42	1.38	1.4	-0.71%	472,423	66,095,572
2025-01-27	1.4	1.42	1.39	1.41	+0.71%	590,797	83,272,723
2025-01-24	1.38	1.42	1.37	1.4	+2.19%	925,501	129,259,971
2025-01-23	1.37	1.4	1.37	1.37	+0.74%	620,278	85,929,322
2025-01-22	1.38	1.38	1.36	1.36	-1.45%	323,523	44,243,734
2025-01-21	1.39	1.4	1.37	1.38	-0.72%	641,601	88,800,854
2025-01-20	1.39	1.42	1.37	1.39	+0.72%	808,993	112,698,757
2025-01-17	1.4	1.4	1.36	1.38	-1.43%	582,754	80,471,990
2025-01-16	1.39	1.44	1.38	1.4	+1.45%	1,072,610	151,512,217
2025-01-15	1.38	1.4	1.37	1.38	-0.72%	694,725	96,137,521
2025-01-14	1.33	1.39	1.32	1.39	+4.51%	1,131,050	153,879,412
2025-01-13	1.31	1.33	1.29	1.33	0%	634,634	83,407,951
2025-01-10	1.36	1.37	1.32	1.33	-2.92%	831,879	111,833,324
2025-01-09	1.37	1.39	1.36	1.37	-0.72%	941,298	129,032,151
2025-01-08	1.4	1.4	1.36	1.38	-1.43%	831,610	114,542,694
2025-01-07	1.38	1.4	1.37	1.4	+1.45%	721,341	99,894,164
2025-01-06	1.36	1.39	1.35	1.38	+0.73%	975,268	133,639,270
2025-01-03	1.41	1.42	1.36	1.37	-2.84%	1,308,737	181,559,104
2025-01-02	1.45	1.46	1.39	1.41	-2.76%	1,415,201	202,230,856
2024-12-31	1.49	1.5	1.44	1.45	-2.68%	1,257,020	184,504,096
2024-12-30	1.51	1.51	1.48	1.49	-1.32%	856,923	127,778,436
2024-12-27	1.49	1.53	1.48	1.51	+1.34%	1,211,021	182,969,718
2024-12-26	1.49	1.5	1.48	1.49	0%	642,392	95,474,776
2024-12-25	1.51	1.51	1.47	1.49	-1.32%	1,016,904	151,693,231
2024-12-24	1.5	1.52	1.48	1.51	+0.67%	1,342,541	201,461,967
2024-12-23	1.54	1.54	1.49	1.5	-3.23%	1,603,497	242,900,295
2024-12-20	1.57	1.57	1.54	1.55	-1.27%	1,250,834	194,426,128
2024-12-19	1.57	1.58	1.55	1.57	-0.63%	1,255,627	196,517,453
2024-12-18	1.55	1.61	1.55	1.58	+1.94%	1,733,451	275,646,332
2024-12-17	1.6	1.61	1.54	1.55	-3.73%	1,636,591	255,654,425
2024-12-16	1.61	1.63	1.59	1.61	0%	1,914,033	307,447,750
2024-12-13	1.68	1.72	1.6	1.61	-3.59%	3,600,062	590,996,209
2024-12-12	1.72	1.73	1.66	1.67	-2.91%	2,634,260	444,095,252
2024-12-11	1.64	1.73	1.63	1.72	+4.24%	3,388,145	575,409,905
2024-12-10	1.69	1.71	1.65	1.65	+0.61%	2,989,682	501,371,090
2024-12-09	1.7	1.77	1.63	1.64	-1.8%	3,559,717	601,481,652
2024-12-06	1.61	1.69	1.61	1.67	+1.83%	3,139,141	522,000,533
2024-12-05	1.55	1.64	1.52	1.64	+4.46%	3,148,520	497,960,453
2024-12-04	1.52	1.61	1.5	1.57	+3.29%	2,364,873	366,668,566
2024-12-03	1.53	1.55	1.5	1.52	-1.3%	1,167,718	177,361,933
2024-12-02	1.48	1.56	1.47	1.54	+4.05%	1,848,145	281,730,297
2024-11-29	1.48	1.5	1.45	1.48	0%	976,212	144,129,321
2024-11-28	1.47	1.5	1.46	1.48	+0.68%	853,959	126,528,320
2024-11-27	1.45	1.47	1.42	1.47	+0.68%	884,964	127,643,805
2024-11-26	1.47	1.48	1.45	1.46	-0.68%	589,981	86,391,274
2024-11-25	1.47	1.49	1.45	1.47	-0.68%	1,018,219	149,352,338
2024-11-22	1.52	1.53	1.47	1.48	-2.63%	1,043,964	156,998,414
2024-11-21	1.53	1.55	1.51	1.52	-1.3%	782,821	119,060,301
2024-11-20	1.51	1.55	1.5	1.54	+1.32%	1,160,297	176,827,733
2024-11-19	1.53	1.54	1.49	1.52	-1.94%	1,521,141	229,965,596
2024-11-18	1.51	1.59	1.5	1.55	+4.03%	2,275,580	352,747,434
2024-11-15	1.51	1.53	1.48	1.49	-1.97%	1,382,699	208,493,732
2024-11-14	1.56	1.57	1.51	1.52	-3.18%	1,249,932	191,994,064
2024-11-13	1.58	1.61	1.54	1.57	-1.88%	1,528,175	239,993,668
2024-11-12	1.64	1.66	1.58	1.6	-3.61%	1,899,603	306,894,075
2024-11-11	1.66	1.73	1.63	1.66	-0.6%	2,195,445	365,544,693
2024-11-08	1.71	1.74	1.66	1.67	-1.76%	2,835,620	479,836,131
2024-11-07	1.6	1.74	1.59	1.7	+4.29%	3,598,514	601,037,295
2024-11-06	1.6	1.67	1.56	1.63	+1.24%	2,931,655	476,725,178
2024-11-05	1.51	1.61	1.5	1.61	+5.92%	2,425,696	383,800,266
2024-11-04	1.55	1.55	1.48	1.52	-2.56%	1,426,205	215,198,962
2024-11-01	1.54	1.6	1.52	1.56	+1.3%	2,441,018	382,589,331
2024-10-31	1.47	1.56	1.46	1.54	+4.05%	2,327,809	353,848,302
2024-10-30	1.43	1.5	1.42	1.48	+2.78%	1,547,803	227,960,220
2024-10-29	1.53	1.54	1.43	1.44	-5.88%	1,911,374	280,695,194
2024-10-28	1.42	1.54	1.42	1.53	+8.51%	2,591,482	387,538,703
2024-10-25	1.38	1.42	1.37	1.41	+2.17%	952,678	133,126,276
2024-10-24	1.37	1.39	1.36	1.38	0%	524,440	71,984,597
2024-10-23	1.36	1.39	1.36	1.38	+0.73%	713,708	98,384,143
2024-10-22	1.36	1.38	1.35	1.37	+0.74%	497,602	67,787,629
2024-10-21	1.38	1.39	1.36	1.36	-1.45%	671,427	91,946,911
2024-10-18	1.37	1.41	1.34	1.38	+0.73%	971,010	133,362,797
2024-10-17	1.39	1.41	1.36	1.37	-1.44%	650,043	89,985,580
2024-10-16	1.35	1.41	1.34	1.39	+2.21%	823,039	114,134,902
2024-10-15	1.4	1.4	1.35	1.36	-2.86%	670,300	92,353,682
2024-10-14	1.39	1.41	1.37	1.4	+2.19%	669,776	93,281,098
2024-10-11	1.41	1.43	1.36	1.37	-3.52%	750,990	104,811,616
2024-10-10	1.4	1.44	1.37	1.42	+1.43%	1,032,796	145,508,216
2024-10-09	1.5	1.5	1.4	1.4	-7.89%	1,417,357	203,118,361
2024-10-08	1.64	1.65	1.47	1.52	+1.33%	2,619,785	406,860,979

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

хНОшДЙчзСцКА 603042

近三个月

ц▒ЙхоЗщЫЖхЫв 300403

近三个月

щлШхНОчзСцКА 688539

2024年一季度

ф╕Зц│░чФЯчЙй 603392

近半年

цбРцШЖшВбф╗╜ 601233

2024年至今

ф╕Зщб║цЦ░цЭР 300057

近期数据

цЭ╛чВАш╡Дц║Р 603863

2024年一季度

щУВхКЫчЙ╣ 688333

2024年至今

хиБх░ФшНпф╕Ъ 603351

近期数据

цЭнхНОшВбф╗╜ 688571

2022-2023两年

热门概念板块

ч╜Схо┐чзСцКА (300017)

2022-2023两年

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年

ф║ищАЪхЕЙчФ╡ (600487)

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

хЕих┐ЧчзСцКА (300458)

хНОшГЬхдйцИР (600410)

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