цЦ░хЯОцОзшВб(601155)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

13

+1.09% +0.14

12.92

开盘价

13.16

最高价

12.75

最低价

71,781

成交量

数据更新至: 2025-03-25

技术指标

13.06

MA5 (5日均线)

13.19

MA10 (10日均线)

13.28

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	12.92	13.16	12.75	13	+1.09%	71,781	92,687,857
2025-03-24	12.95	13.04	12.8	12.86	-0.92%	89,399	115,029,297
2025-03-21	13.11	13.19	12.88	12.98	-1.52%	86,895	112,974,800
2025-03-20	13.27	13.3	13.12	13.18	-0.75%	54,545	72,083,378
2025-03-19	13.47	13.51	13.19	13.28	-1.41%	73,317	97,417,274
2025-03-18	13.61	13.64	13.36	13.47	-0.22%	77,027	103,865,078
2025-03-17	13.5	13.65	13.41	13.5	0%	111,719	151,146,932
2025-03-14	13.07	13.55	13.01	13.5	+3.37%	177,335	236,794,682
2025-03-13	13.01	13.13	12.73	13.06	-0.08%	130,906	169,570,974
2025-03-12	13.11	13.2	12.99	13.07	-0.31%	80,987	106,152,392
2025-03-11	13.18	13.21	13.01	13.11	-1.35%	113,971	149,202,510
2025-03-10	13.33	13.52	13.22	13.29	+0.3%	115,272	153,898,929
2025-03-07	13.34	13.49	13.14	13.25	-1.85%	117,932	156,163,599
2025-03-06	13.2	13.5	13.09	13.5	+3.69%	185,097	246,708,225
2025-03-05	13.2	13.34	12.92	13.02	-1.29%	167,613	218,960,227
2025-03-04	13.35	13.44	13.02	13.19	-1.27%	140,169	184,338,481
2025-03-03	13.54	13.74	13.3	13.36	-0.45%	150,391	202,796,619
2025-02-28	13.87	13.9	13.36	13.42	-2.4%	192,747	261,190,619
2025-02-27	13.76	14.07	13.72	13.75	-0.07%	194,802	270,331,741
2025-02-26	13.31	13.87	13.27	13.76	+3.46%	263,581	358,740,939
2025-02-25	13.15	13.47	13.09	13.3	+0.08%	183,296	244,218,888
2025-02-24	12.45	13.37	12.45	13.29	+6.32%	318,763	415,146,948
2025-02-21	12.44	12.66	12.22	12.5	+1.46%	166,873	208,519,345
2025-02-20	12.46	12.5	12.16	12.32	-1.6%	135,870	166,888,697
2025-02-19	12.22	12.55	12.22	12.52	+1.71%	146,170	181,409,531
2025-02-18	12.38	12.57	12.15	12.31	-0.08%	176,766	218,582,419
2025-02-17	12.21	12.58	12.21	12.32	+0.41%	201,719	250,002,713
2025-02-14	12.3	12.6	12.13	12.27	-0.24%	208,660	256,139,606
2025-02-13	11.7	12.65	11.56	12.3	+3.8%	471,969	575,151,840
2025-02-12	11.37	11.93	11.37	11.85	+3.77%	202,661	235,305,000
2025-02-11	11.76	11.79	11.4	11.42	-2.81%	138,279	159,013,751
2025-02-10	11.58	11.79	11.56	11.75	+0.77%	143,927	168,353,023
2025-02-07	11.18	11.79	11.07	11.66	+4.48%	225,206	260,422,096
2025-02-06	11.06	11.22	10.99	11.16	+1%	124,345	138,246,307
2025-02-05	11.31	11.36	10.96	11.05	-1.87%	158,242	175,210,513
2025-01-27	11.46	11.59	11.26	11.26	-1.14%	111,216	127,070,141
2025-01-24	11.4	11.49	11.3	11.39	-0.18%	116,727	133,074,492
2025-01-23	11.28	11.81	11.28	11.41	+2.06%	220,052	254,107,048
2025-01-22	11.52	11.6	11.15	11.18	-4.28%	182,066	206,215,051
2025-01-21	11.61	12.11	11.53	11.68	+1.04%	261,259	309,000,352
2025-01-20	11.7	11.83	11.46	11.56	-1.7%	154,333	179,387,965
2025-01-17	11.52	11.99	11.52	11.76	+2.17%	246,427	290,438,974
2025-01-16	11.48	11.77	11.36	11.51	+0.09%	127,948	147,844,122
2025-01-15	11.58	11.64	11.39	11.5	-0.61%	115,236	132,470,653
2025-01-14	11.39	11.65	11.36	11.57	+1.76%	154,014	177,045,279
2025-01-13	11	11.46	10.97	11.37	+2.16%	132,148	149,525,968
2025-01-10	11.44	11.48	11.13	11.13	-2.37%	102,949	116,151,992
2025-01-09	11.56	11.67	11.4	11.4	-1.3%	99,742	114,848,251
2025-01-08	11.6	11.8	11.34	11.55	-1.11%	156,102	179,651,596
2025-01-07	11.52	11.85	11.31	11.68	+1.04%	155,562	180,090,147
2025-01-06	11.59	11.62	11.42	11.56	-0.09%	91,679	105,514,193
2025-01-03	11.88	11.98	11.52	11.57	-2.36%	129,644	152,134,766
2025-01-02	11.96	12.27	11.75	11.85	-0.92%	139,022	166,917,709
2024-12-31	12.18	12.28	11.96	11.96	-1.81%	122,151	147,785,144
2024-12-30	12.3	12.3	12.05	12.18	-1.06%	106,378	129,262,464
2024-12-27	12.31	12.48	12.27	12.31	+0.08%	96,453	119,296,934
2024-12-26	12.33	12.48	12.23	12.3	-0.73%	87,667	108,139,838
2024-12-25	12.35	12.49	12.15	12.39	-0.48%	114,283	140,547,940
2024-12-24	12.14	12.52	12.11	12.45	+2.22%	167,103	207,101,903
2024-12-23	12.34	12.42	12.1	12.18	-1.3%	126,626	154,932,269
2024-12-20	12.43	12.52	12.32	12.34	-1.04%	103,355	127,989,508
2024-12-19	12.37	12.52	12.26	12.47	-0.56%	115,589	143,048,707
2024-12-18	12.64	12.67	12.48	12.54	-0.4%	133,454	167,778,004
2024-12-17	12.8	12.83	12.54	12.59	-1.79%	185,033	234,382,090
2024-12-16	13.21	13.21	12.71	12.82	-2.21%	221,929	286,676,190
2024-12-13	13.68	13.68	13.08	13.11	-4.93%	355,260	469,038,430
2024-12-12	13.48	13.85	13.2	13.79	+2.3%	306,335	417,347,604
2024-12-11	13.2	13.77	13.1	13.48	+1.58%	278,169	376,392,059
2024-12-10	13.6	13.98	13.21	13.27	+3.51%	441,399	600,254,503
2024-12-09	13.32	13.41	12.78	12.82	-3.9%	272,307	353,998,070
2024-12-06	13.25	13.56	13.13	13.34	+0.38%	208,313	278,086,845
2024-12-05	13.39	13.46	12.98	13.29	-1.26%	207,420	273,347,819
2024-12-04	13.84	13.88	13.42	13.46	-3.44%	148,904	203,315,841
2024-12-03	13.8	14.1	13.66	13.94	+0.43%	201,397	279,665,323
2024-12-02	13.63	14.04	13.44	13.88	+1.54%	251,516	348,117,428
2024-11-29	13.3	13.94	13.3	13.67	+2.47%	239,054	326,293,623
2024-11-28	13.48	13.71	13.31	13.34	-0.37%	176,096	238,027,504
2024-11-27	13.08	13.49	12.95	13.39	+1.75%	207,149	273,588,128
2024-11-26	12.92	13.28	12.84	13.16	+1.86%	192,053	251,281,856
2024-11-25	13.03	13.11	12.72	12.92	-0.69%	155,963	201,362,304
2024-11-22	13.24	13.32	13	13.01	-2.03%	323,776	424,527,933
2024-11-21	13.64	13.73	13.23	13.28	-2.99%	275,670	367,942,717
2024-11-20	13.71	13.72	13.41	13.69	-0.51%	177,714	241,451,621
2024-11-19	14	14.02	13.59	13.76	-0.94%	197,619	271,621,937
2024-11-18	13.8	14.44	13.79	13.89	+1.54%	248,119	350,011,937
2024-11-15	14.15	14.29	13.63	13.68	-3.73%	225,511	313,746,522
2024-11-14	15.33	15.33	14.21	14.21	-4.69%	332,275	484,088,754
2024-11-13	14.88	15.11	14.59	14.91	-0.73%	193,156	286,457,758
2024-11-12	15.28	15.6	14.86	15.02	-1.64%	233,608	356,223,813
2024-11-11	15.17	15.4	15.04	15.27	-0.84%	232,547	353,763,878
2024-11-08	16.58	16.7	15.28	15.4	-6.5%	398,332	629,388,725
2024-11-07	15.52	16.64	15.5	16.47	+4.9%	458,630	747,820,515
2024-11-06	15.03	16.17	14.77	15.7	+4.39%	510,642	790,960,337
2024-11-05	14.4	15.14	14.37	15.04	+3.44%	310,473	463,150,106
2024-11-04	14.8	14.88	14.18	14.54	-1.82%	307,894	444,378,301
2024-11-01	14.5	15.02	14.41	14.81	+1.86%	388,195	574,033,038
2024-10-31	14.03	15.12	13.9	14.54	+2.32%	373,587	547,228,113
2024-10-30	14	14.66	14	14.21	+1.5%	269,808	386,626,464
2024-10-29	14.19	14.6	13.98	14	-1.96%	167,253	236,789,468
2024-10-28	13.8	14.35	13.78	14.28	+3.55%	251,748	356,574,528
2024-10-25	13.81	14.02	13.7	13.79	-0.43%	207,220	286,883,420
2024-10-24	13.95	14.12	13.8	13.85	-1.77%	148,920	207,385,709
2024-10-23	14.12	14.37	14.05	14.1	-0.42%	195,438	277,216,995
2024-10-22	14.1	14.3	13.91	14.16	-0.14%	208,402	293,185,671
2024-10-21	13.83	14.35	13.64	14.18	+1.94%	327,158	459,393,162
2024-10-18	13.36	14.19	13.1	13.91	+2.05%	438,172	594,806,364
2024-10-17	15	15	13.63	13.63	-9.97%	537,821	762,125,898
2024-10-16	14.43	15.14	14.23	15.14	+6.77%	567,101	837,689,931
2024-10-15	14.14	14.85	14.02	14.18	-2.07%	372,667	538,792,799
2024-10-14	14.1	14.6	13.82	14.48	+4.85%	559,190	795,687,507
2024-10-11	13.6	14.12	13.53	13.81	-0.29%	336,061	464,839,247
2024-10-10	13.6	14.28	13	13.85	+2.82%	545,522	751,081,180
2024-10-09	13.99	14.4	13.28	13.47	-7.99%	712,997	984,412,264
2024-10-08	15.8	15.8	13.86	14.64	+1.95%	1,203,591	1,799,917,395

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

хдЦщлШцбе 600648

2024年一季度

ч╛ОчХЕшВбф╗╜ 300861

近三个月

хРМхТМшНпф╕Ъ 300636

2024年一季度

цШечлЛхМ╗чЦЧ 688236

近期数据

чРПхНЗчзСцКА 300051

2024年至今

чБ╡х║╖шНпф╕Ъ 603669

近半年

цЙмцЭ░чзСцКА 300373

近三个月

щ╛ЩшКпф╕нчзС 688047

2022-2023两年

ф╕ншЗкчзСцКА 688737

2022-2023两年

хМЧф║мщУ╢шбМ 601169

近半年

热门概念板块

чзСхдзцЩ║шГ╜ (300222)

2024年一季度

цБТчФЯчФ╡хнР (600570)

ф╕нчЫ┤шВбф╗╜ (600038)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

ч╜Схо┐чзСцКА (300017)

2024年一季度

чРЖщВжф╗кхЩи (300206)

2022-2023两年

шИкхоЗх╛о (300053)

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