цАбчРГш╡Дц║Р(601388)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

2.6

-1.52% -0.04

2.61

开盘价

2.7

最高价

2.58

最低价

535,941

成交量

数据更新至: 2025-03-25

技术指标

2.57

MA5 (5日均线)

2.55

MA10 (10日均线)

2.51

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	2.61	2.7	2.58	2.6	-1.52%	535,941	141,310,713
2025-03-24	2.5	2.69	2.45	2.64	+5.6%	1,244,096	319,216,023
2025-03-21	2.53	2.57	2.49	2.5	-2.34%	394,713	99,648,257
2025-03-20	2.55	2.58	2.54	2.56	+0.79%	314,951	80,753,118
2025-03-19	2.55	2.55	2.52	2.54	-0.78%	186,809	47,364,361
2025-03-18	2.57	2.58	2.54	2.56	0%	268,196	68,539,746
2025-03-17	2.54	2.6	2.52	2.56	+0.79%	445,407	114,348,255
2025-03-14	2.5	2.57	2.49	2.54	+1.6%	380,661	96,303,706
2025-03-13	2.52	2.53	2.46	2.5	-0.4%	262,304	65,251,504
2025-03-12	2.53	2.55	2.51	2.51	-1.18%	251,247	63,367,739
2025-03-11	2.5	2.54	2.46	2.54	+0.79%	282,862	70,669,871
2025-03-10	2.5	2.53	2.48	2.52	+0.8%	283,979	71,169,982
2025-03-07	2.45	2.55	2.45	2.5	+1.21%	505,726	126,928,587
2025-03-06	2.44	2.47	2.43	2.47	+1.65%	350,498	86,133,983
2025-03-05	2.43	2.44	2.38	2.43	0%	213,787	51,494,126
2025-03-04	2.43	2.44	2.41	2.43	0%	168,023	40,695,767
2025-03-03	2.42	2.47	2.42	2.43	0%	245,532	60,103,180
2025-02-28	2.47	2.47	2.41	2.43	-2.02%	267,462	65,245,786
2025-02-27	2.52	2.52	2.44	2.48	-1.2%	307,848	76,020,983
2025-02-26	2.43	2.53	2.42	2.51	+3.29%	439,425	109,533,858
2025-02-25	2.42	2.46	2.42	2.43	-1.22%	271,220	66,124,065
2025-02-24	2.36	2.55	2.35	2.46	+4.24%	659,114	162,811,546
2025-02-21	2.39	2.39	2.35	2.36	-1.26%	194,591	45,988,376
2025-02-20	2.36	2.39	2.35	2.39	+1.27%	180,572	42,842,192
2025-02-19	2.35	2.37	2.34	2.36	+0.43%	175,460	41,295,863
2025-02-18	2.42	2.42	2.35	2.35	-2.89%	248,143	59,069,813
2025-02-17	2.4	2.43	2.37	2.42	+0.83%	265,831	63,972,955
2025-02-14	2.4	2.43	2.38	2.4	-0.41%	165,383	39,738,846
2025-02-13	2.41	2.43	2.4	2.41	-0.41%	180,300	43,514,227
2025-02-12	2.41	2.42	2.37	2.42	0%	221,496	53,121,351
2025-02-11	2.45	2.46	2.4	2.42	-0.82%	183,291	44,270,305
2025-02-10	2.42	2.46	2.42	2.44	+0.83%	197,078	48,005,404
2025-02-07	2.39	2.43	2.38	2.42	+1.26%	302,070	72,922,304
2025-02-06	2.38	2.39	2.34	2.39	+1.27%	229,699	54,482,000
2025-02-05	2.35	2.37	2.33	2.36	+0.85%	167,400	39,438,181
2025-01-27	2.33	2.4	2.33	2.34	+0.43%	208,312	49,271,402
2025-01-24	2.32	2.35	2.3	2.33	+0.43%	141,746	32,982,106
2025-01-23	2.35	2.38	2.32	2.32	0%	157,638	37,068,535
2025-01-22	2.36	2.36	2.31	2.32	-1.69%	140,928	32,823,642
2025-01-21	2.41	2.42	2.35	2.36	-1.67%	187,628	44,398,464
2025-01-20	2.42	2.44	2.38	2.4	0%	238,475	57,467,504
2025-01-17	2.4	2.41	2.36	2.4	0%	239,470	57,186,715
2025-01-16	2.36	2.43	2.35	2.4	+2.13%	385,528	92,549,469
2025-01-15	2.39	2.41	2.33	2.35	-2.89%	335,526	79,156,716
2025-01-14	2.36	2.42	2.35	2.42	+2.54%	280,210	67,046,829
2025-01-13	2.32	2.37	2.29	2.36	+1.29%	182,447	42,681,747
2025-01-10	2.38	2.42	2.33	2.33	-2.51%	195,578	46,296,228
2025-01-09	2.4	2.42	2.37	2.39	-0.83%	189,220	45,270,960
2025-01-08	2.43	2.47	2.37	2.41	-1.23%	322,198	77,475,724
2025-01-07	2.39	2.44	2.37	2.44	+1.67%	211,738	50,839,870
2025-01-06	2.38	2.44	2.34	2.4	+0.42%	232,428	55,733,121
2025-01-03	2.45	2.48	2.38	2.39	-1.65%	295,390	71,748,843
2025-01-02	2.46	2.51	2.41	2.43	-1.22%	223,286	54,978,511
2024-12-31	2.53	2.54	2.46	2.46	-2.77%	238,068	59,335,672
2024-12-30	2.58	2.58	2.5	2.53	-1.56%	276,594	69,789,974
2024-12-27	2.56	2.63	2.54	2.57	+0.78%	254,818	66,186,615
2024-12-26	2.53	2.58	2.53	2.55	-0.39%	205,351	52,507,597
2024-12-25	2.6	2.61	2.51	2.56	-1.54%	291,609	74,371,622
2024-12-24	2.59	2.62	2.54	2.6	+0.39%	322,646	83,252,622
2024-12-23	2.77	2.78	2.58	2.59	-6.5%	548,372	145,582,199
2024-12-20	2.77	2.8	2.74	2.77	+0.73%	249,784	69,259,132
2024-12-19	2.75	2.81	2.71	2.75	-1.08%	326,051	89,443,792
2024-12-18	2.8	2.83	2.76	2.78	-0.71%	341,165	95,207,358
2024-12-17	2.91	2.91	2.78	2.8	-3.45%	520,564	146,890,869
2024-12-16	2.86	3.01	2.84	2.9	+1.05%	671,838	195,899,938
2024-12-13	2.95	2.96	2.86	2.87	-4.01%	558,219	162,001,603
2024-12-12	2.98	2.99	2.91	2.99	-0.33%	615,732	181,999,060
2024-12-11	2.84	3.04	2.82	3	+5.63%	1,095,504	325,067,659
2024-12-10	2.96	2.97	2.83	2.84	-1.73%	672,801	194,014,392
2024-12-09	2.97	2.99	2.85	2.89	-1.37%	791,744	231,296,241
2024-12-06	2.8	2.95	2.79	2.93	+4.64%	979,320	283,565,070
2024-12-05	2.75	2.81	2.72	2.8	+2.19%	496,584	138,226,924
2024-12-04	2.76	2.79	2.72	2.74	-1.08%	292,278	80,424,185
2024-12-03	2.77	2.78	2.72	2.77	0%	320,104	88,126,898
2024-12-02	2.67	2.78	2.65	2.77	+4.53%	580,711	158,380,957
2024-11-29	2.62	2.66	2.59	2.65	+0.76%	297,105	78,212,023
2024-11-28	2.62	2.67	2.6	2.63	+1.15%	340,923	90,133,825
2024-11-27	2.61	2.61	2.51	2.6	-0.38%	307,984	78,871,175
2024-11-26	2.63	2.67	2.61	2.61	-1.88%	262,803	69,270,122
2024-11-25	2.65	2.7	2.6	2.66	-0.37%	452,223	119,605,444
2024-11-22	2.68	2.89	2.66	2.67	-0.74%	794,799	219,286,717
2024-11-21	2.67	2.71	2.64	2.69	+0.75%	277,014	74,093,123
2024-11-20	2.59	2.68	2.59	2.67	+2.3%	354,976	93,890,892
2024-11-19	2.58	2.61	2.54	2.61	+1.16%	330,044	85,109,213
2024-11-18	2.6	2.65	2.54	2.58	0%	383,196	99,555,638
2024-11-15	2.65	2.67	2.57	2.58	-3.01%	344,471	90,462,011
2024-11-14	2.72	2.77	2.65	2.66	-2.92%	385,075	103,910,515
2024-11-13	2.77	2.79	2.69	2.74	-0.72%	385,126	105,261,720
2024-11-12	2.83	2.85	2.73	2.76	-2.82%	567,235	158,290,240
2024-11-11	2.81	2.86	2.79	2.84	0%	519,533	146,555,640
2024-11-08	2.94	2.97	2.82	2.84	-2.07%	749,876	215,814,086
2024-11-07	2.76	2.93	2.75	2.9	+3.2%	859,916	245,981,336
2024-11-06	2.76	2.85	2.73	2.81	+1.44%	873,870	244,710,529
2024-11-05	2.67	2.79	2.67	2.77	+2.59%	848,018	232,325,906
2024-11-04	2.75	2.76	2.6	2.7	-1.46%	751,598	200,746,418
2024-11-01	2.62	2.88	2.6	2.74	+3.79%	1,414,968	389,458,582
2024-10-31	2.58	2.71	2.57	2.64	+3.13%	563,880	148,981,804
2024-10-30	2.55	2.59	2.53	2.56	0%	389,071	99,290,390
2024-10-29	2.69	2.72	2.55	2.56	-4.83%	615,666	160,014,787
2024-10-28	2.7	2.74	2.66	2.69	+3.86%	621,139	166,949,117
2024-10-25	2.64	2.65	2.57	2.59	+3.6%	728,798	189,547,173
2024-10-24	2.5	2.51	2.46	2.5	-0.4%	208,622	51,857,525
2024-10-23	2.51	2.53	2.49	2.51	0%	372,405	93,494,944
2024-10-22	2.47	2.52	2.47	2.51	+0.8%	339,986	84,863,120
2024-10-21	2.54	2.54	2.46	2.49	-1.19%	570,535	142,758,368
2024-10-18	2.35	2.58	2.35	2.52	+6.78%	789,485	196,055,311
2024-10-17	2.42	2.44	2.36	2.36	-2.07%	267,736	64,071,709
2024-10-16	2.38	2.43	2.36	2.41	0%	317,886	76,139,626
2024-10-15	2.48	2.49	2.39	2.41	-3.21%	329,605	80,582,476
2024-10-14	2.45	2.5	2.43	2.49	+2.05%	321,644	79,466,417
2024-10-11	2.52	2.53	2.42	2.44	-3.56%	358,284	88,301,015
2024-10-10	2.43	2.59	2.42	2.53	+3.27%	567,666	143,044,250
2024-10-09	2.62	2.63	2.44	2.45	-9.59%	725,996	183,312,512
2024-10-08	2.87	2.87	2.55	2.71	+3.83%	1,159,688	316,321,359

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

хРЙчеешИкчй║ 603885

2024年至今

х╛╖х┐ЕщЫЖхЫв 300947

2023年全年

чРПхНЗчзСцКА 300051

近半年

хЫ╜цКХцЩ║шГ╜ 300188

2024年一季度

хНОцШЯхИЫф╕Ъ 300025

近三个月

хЕЖф╕░шВбф╗╜ 300695

近期数据

ф╕нхЫ╜чЯ│хМЦ 600028

2022-2023两年

цШЯхЕЙхЖЬцЬ║ 603789

近三个月

хоЙчзСчФЯчЙй 300009

近三个月

ч╗зх│░шВбф╗╜ 603997

2022-2023两年

热门概念板块

хИйф║Ъх╛╖ (300296)

цБТчСЮхМ╗шНп (600276)

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度

чзСхИЫф┐бцБп (300730)

ф╣РцЩохМ╗чЦЧ (300003)

ф╕нчзСхИЫш╛╛ (300496)

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