хдзхФРхПСчФ╡(601991)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

3.04

+1% +0.03

3

开盘价

3.04

最高价

2.98

最低价

853,076

成交量

数据更新至: 2025-03-25

技术指标

2.99

MA5 (5日均线)

2.92

MA10 (10日均线)

2.85

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	3	3.04	2.98	3.04	+1%	853,076	257,570,253
2025-03-24	2.98	3.01	2.96	3.01	+1.01%	1,085,420	324,278,275
2025-03-21	2.96	3.02	2.96	2.98	+0.34%	1,290,730	385,685,328
2025-03-20	2.94	2.98	2.93	2.97	+1.02%	1,000,491	296,463,688
2025-03-19	2.89	2.96	2.87	2.94	+2.08%	1,287,090	376,288,533
2025-03-18	2.89	2.9	2.87	2.88	-0.35%	575,038	165,703,852
2025-03-17	2.85	2.91	2.85	2.89	+1.4%	1,010,532	292,015,195
2025-03-14	2.84	2.87	2.82	2.85	+0.35%	925,241	263,175,909
2025-03-13	2.79	2.85	2.79	2.84	+1.43%	1,260,065	355,518,883
2025-03-12	2.75	2.8	2.74	2.8	+1.82%	918,525	254,968,101
2025-03-11	2.74	2.77	2.72	2.75	0%	652,851	179,201,783
2025-03-10	2.76	2.78	2.74	2.75	-0.36%	534,429	147,340,204
2025-03-07	2.78	2.78	2.75	2.76	-1.08%	542,752	150,165,905
2025-03-06	2.78	2.79	2.76	2.79	+1.09%	723,496	200,890,747
2025-03-05	2.77	2.77	2.74	2.76	-0.36%	494,258	136,141,856
2025-03-04	2.75	2.77	2.73	2.77	+0.73%	589,435	162,353,465
2025-03-03	2.78	2.79	2.74	2.75	-1.08%	920,695	254,683,030
2025-02-28	2.8	2.81	2.76	2.78	-0.71%	805,326	224,546,230
2025-02-27	2.8	2.81	2.77	2.8	0%	608,346	169,541,843
2025-02-26	2.74	2.8	2.74	2.8	+1.82%	1,046,141	290,515,616
2025-02-25	2.76	2.78	2.74	2.75	-0.72%	692,191	190,741,809
2025-02-24	2.74	2.79	2.73	2.77	+0.73%	795,998	220,495,584
2025-02-21	2.77	2.78	2.73	2.75	-0.72%	762,748	209,758,312
2025-02-20	2.75	2.79	2.72	2.77	+0.73%	767,912	211,582,279
2025-02-19	2.78	2.79	2.74	2.75	-0.72%	668,959	184,581,139
2025-02-18	2.79	2.83	2.76	2.77	-0.72%	869,830	243,226,564
2025-02-17	2.75	2.8	2.73	2.79	+1.45%	1,008,244	279,067,733
2025-02-14	2.76	2.76	2.73	2.75	0%	485,079	133,132,286
2025-02-13	2.77	2.78	2.75	2.75	-1.08%	655,010	181,266,958
2025-02-12	2.76	2.78	2.74	2.78	+0.36%	597,791	165,140,529
2025-02-11	2.77	2.78	2.74	2.77	+0.36%	657,568	181,471,667
2025-02-10	2.77	2.8	2.75	2.76	-0.36%	784,971	217,731,422
2025-02-07	2.76	2.79	2.75	2.77	0%	895,378	248,036,413
2025-02-06	2.72	2.78	2.7	2.77	+2.21%	933,154	255,543,390
2025-02-05	2.75	2.76	2.7	2.71	-1.09%	881,559	240,004,225
2025-01-27	2.71	2.8	2.7	2.74	+2.62%	1,211,568	333,256,423
2025-01-24	2.65	2.68	2.63	2.67	+0.38%	773,201	205,437,063
2025-01-23	2.64	2.69	2.64	2.66	+1.14%	877,502	233,797,546
2025-01-22	2.63	2.65	2.61	2.63	0%	557,620	146,508,231
2025-01-21	2.63	2.64	2.6	2.63	+0.38%	652,652	171,234,898
2025-01-20	2.66	2.67	2.62	2.62	-0.76%	695,737	183,759,398
2025-01-17	2.64	2.66	2.61	2.64	0%	554,266	146,395,830
2025-01-16	2.65	2.68	2.63	2.64	0%	697,149	185,199,664
2025-01-15	2.67	2.67	2.63	2.64	-1.12%	620,942	164,325,267
2025-01-14	2.61	2.68	2.6	2.67	+2.3%	774,885	205,423,454
2025-01-13	2.62	2.62	2.58	2.61	-1.14%	899,435	233,819,047
2025-01-10	2.68	2.69	2.63	2.64	-1.86%	558,432	148,568,343
2025-01-09	2.73	2.73	2.67	2.69	-1.47%	693,751	187,035,069
2025-01-08	2.72	2.74	2.66	2.73	+0.37%	1,052,568	284,834,041
2025-01-07	2.73	2.74	2.69	2.72	0%	730,362	197,928,604
2025-01-06	2.73	2.75	2.7	2.72	-0.37%	769,194	209,188,373
2025-01-03	2.76	2.8	2.72	2.73	-1.09%	936,076	258,350,452
2025-01-02	2.84	2.85	2.74	2.76	-3.16%	1,435,089	402,193,599
2024-12-31	2.88	2.91	2.83	2.85	-1.38%	1,178,592	338,721,424
2024-12-30	2.91	2.93	2.86	2.89	-1.37%	964,917	278,332,591
2024-12-27	2.87	2.93	2.86	2.93	+1.74%	1,004,677	291,458,991
2024-12-26	2.92	2.93	2.85	2.88	-1.37%	919,736	264,746,426
2024-12-25	2.93	2.95	2.9	2.92	-0.68%	653,772	190,878,639
2024-12-24	2.86	2.94	2.85	2.94	+2.44%	1,265,696	368,014,328
2024-12-23	2.84	2.9	2.83	2.87	+0.7%	1,042,670	299,103,421
2024-12-20	2.89	2.9	2.84	2.85	-1.38%	1,012,438	289,718,814
2024-12-19	2.93	2.94	2.87	2.89	-2.03%	1,202,946	348,352,199
2024-12-18	2.91	2.99	2.9	2.95	+1.72%	1,517,929	448,652,658
2024-12-17	2.94	2.96	2.88	2.9	-1.36%	896,068	260,524,941
2024-12-16	2.88	2.95	2.88	2.94	+2.08%	1,144,204	334,404,154
2024-12-13	2.94	2.96	2.88	2.88	-2.7%	988,061	287,091,708
2024-12-12	2.95	2.96	2.92	2.96	0%	984,540	289,921,203
2024-12-11	2.94	2.97	2.93	2.96	+1.02%	853,222	251,929,283
2024-12-10	3	3.02	2.92	2.93	-1.01%	1,243,354	368,187,578
2024-12-09	2.92	2.97	2.91	2.96	+1.72%	1,418,520	417,682,843
2024-12-06	2.83	2.91	2.82	2.91	+2.83%	1,456,548	419,209,074
2024-12-05	2.84	2.85	2.82	2.83	-0.35%	682,032	193,479,264
2024-12-04	2.86	2.87	2.82	2.84	-1.05%	676,066	192,439,618
2024-12-03	2.86	2.88	2.83	2.87	+0.35%	914,602	260,955,230
2024-12-02	2.83	2.86	2.81	2.86	+1.42%	968,079	274,701,944
2024-11-29	2.8	2.83	2.79	2.82	+0.71%	750,619	211,343,753
2024-11-28	2.8	2.82	2.79	2.8	-0.36%	623,348	174,917,561
2024-11-27	2.79	2.82	2.72	2.81	+1.08%	851,024	235,925,941
2024-11-26	2.78	2.82	2.77	2.78	-0.71%	607,147	169,652,579
2024-11-25	2.81	2.83	2.76	2.8	-0.36%	925,758	258,806,089
2024-11-22	2.91	2.93	2.81	2.81	-3.44%	982,931	281,728,280
2024-11-21	2.91	2.94	2.89	2.91	0%	703,371	204,528,440
2024-11-20	2.87	2.93	2.85	2.91	+1.04%	1,085,745	314,039,301
2024-11-19	2.9	2.91	2.84	2.88	-0.69%	1,018,191	292,179,321
2024-11-18	2.85	2.95	2.85	2.9	+2.11%	1,493,465	434,640,632
2024-11-15	2.88	2.9	2.84	2.84	-1.39%	991,099	284,805,632
2024-11-14	2.95	2.98	2.88	2.88	-2.37%	1,170,754	342,435,006
2024-11-13	2.93	2.96	2.91	2.95	0%	977,455	286,942,296
2024-11-12	2.99	3	2.93	2.95	-1.01%	1,342,730	397,970,271
2024-11-11	3.01	3.02	2.95	2.98	-1.32%	1,346,209	400,732,483
2024-11-08	3.04	3.09	2.98	3.02	-0.66%	1,762,161	534,365,107
2024-11-07	2.92	3.04	2.91	3.04	+3.4%	2,214,241	664,338,817
2024-11-06	2.99	2.99	2.92	2.94	-1.67%	1,657,261	488,747,381
2024-11-05	2.95	3	2.93	2.99	+1.36%	1,412,567	419,807,759
2024-11-04	2.95	2.96	2.92	2.95	-0.34%	960,231	281,946,903
2024-11-01	2.97	2.99	2.91	2.96	+0.34%	1,496,581	442,019,981
2024-10-31	2.91	2.99	2.91	2.95	+1.37%	1,429,920	422,132,244
2024-10-30	2.91	2.97	2.88	2.91	+0.69%	1,139,127	332,145,898
2024-10-29	2.98	2.99	2.87	2.89	-3.02%	1,210,766	353,078,937
2024-10-28	2.87	2.99	2.85	2.98	+3.47%	1,433,036	420,066,546
2024-10-25	2.9	2.91	2.86	2.88	-1.03%	969,401	279,653,647
2024-10-24	2.9	2.92	2.87	2.91	0%	636,384	184,022,390
2024-10-23	2.93	2.96	2.88	2.91	-1.02%	1,110,457	323,227,027
2024-10-22	2.79	2.94	2.78	2.94	+5.38%	1,926,739	554,917,769
2024-10-21	2.79	2.81	2.76	2.79	0%	1,072,347	298,903,053
2024-10-18	2.73	2.83	2.71	2.79	+1.82%	1,331,827	367,712,635
2024-10-17	2.78	2.81	2.74	2.74	-1.79%	800,964	221,891,468
2024-10-16	2.75	2.81	2.73	2.79	+0.72%	848,033	235,974,242
2024-10-15	2.85	2.86	2.77	2.77	-2.81%	1,065,624	299,932,129
2024-10-14	2.87	2.88	2.81	2.85	+0.71%	1,121,271	319,308,678
2024-10-11	2.89	2.91	2.81	2.83	-2.41%	954,617	272,980,295
2024-10-10	2.82	2.96	2.81	2.9	+2.84%	1,796,121	520,144,762
2024-10-09	2.97	2.97	2.82	2.82	-6.31%	2,099,688	606,806,136
2024-10-08	3.26	3.27	2.92	3.01	+1.35%	3,107,126	953,842,448

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╜│хНОчзСцКА 688051

2022-2023两年

чЫКф╕░шНпцИ┐ 603939

近期数据

цЩ╢чСЮчФ╡цЭР 300655

2023年全年

цЭЙцЭЙшВбф╗╜ 600884

2024年至今

щ╗СшКЭщ║╗ 000716

近半年

х╝АхИЫхЫ╜щЩЕ 600097

2023年全年

ф╝Чц║РцЦ░цЭР 603527

2024年至今

ф╕ЬцЦ╣чФ╡ч╝Ж 603606

近半年

ц▒ЯшЛПщЗСчзЯ 600901

近期数据

хЫЫчОпчФЯчЙй 000518

近半年

热门概念板块

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф╕ЙхоЙхЕЙчФ╡ (600703)

цнгц│░чФ╡хЩи (601877)

2024年一季度

хЕих┐ЧчзСцКА (300458)

цБТчСЮхМ╗шНп (600276)

ш┐ИчСЮхМ╗чЦЧ (300760)

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