ч╛ОцАЭх╛╖(603041)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

11.42

+0.35% +0.04

11.27

开盘价

11.43

最高价

11.12

最低价

13,141

成交量

数据更新至: 2025-03-25

技术指标

11.56

MA5 (5日均线)

11.54

MA10 (10日均线)

11.48

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	11.27	11.43	11.12	11.42	+0.35%	13,141	14,793,706
2025-03-24	11.55	11.57	11.07	11.38	-1.3%	22,361	25,228,299
2025-03-21	11.7	11.77	11.43	11.53	-1.87%	18,332	21,201,561
2025-03-20	11.66	11.77	11.56	11.75	+0.34%	21,310	24,918,164
2025-03-19	11.71	11.75	11.62	11.71	-0.09%	17,184	20,074,248
2025-03-18	11.57	11.75	11.5	11.72	+1.21%	27,424	31,987,518
2025-03-17	11.66	11.66	11.42	11.58	+0.61%	15,024	17,347,203
2025-03-14	11.46	11.55	11.27	11.51	+1.14%	19,888	22,748,588
2025-03-13	11.46	11.49	11.16	11.38	-0.44%	20,701	23,337,274
2025-03-12	11.47	11.5	11.38	11.43	-0.17%	16,538	18,922,887
2025-03-11	11.31	11.45	11.25	11.45	0%	15,560	17,641,469
2025-03-10	11.39	11.55	11.35	11.45	+0.53%	22,652	25,922,371
2025-03-07	11.42	11.51	11.32	11.39	-0.87%	17,164	19,584,613
2025-03-06	11.31	11.67	11.3	11.49	+0.97%	37,299	42,706,418
2025-03-05	11.33	11.45	11.15	11.38	+0.53%	24,632	27,791,412
2025-03-04	11.25	11.33	11.15	11.32	+0.89%	17,542	19,776,039
2025-03-03	11.25	11.41	11.11	11.22	-0.09%	29,350	33,029,361
2025-02-28	11.42	11.53	11.18	11.23	-2.26%	30,439	34,347,759
2025-02-27	11.72	11.78	11.35	11.49	-2.13%	45,750	52,566,022
2025-02-26	11.92	12.25	11.62	11.74	-2.57%	62,663	74,589,873
2025-02-25	11.59	12.38	11.47	12.05	+2.73%	100,860	121,021,226
2025-02-24	11.22	11.76	11.15	11.73	+4.17%	44,638	51,388,190
2025-02-21	11.4	11.52	11.22	11.26	-1.4%	23,110	26,073,085
2025-02-20	11.01	11.72	10.96	11.42	+2.88%	36,384	41,272,936
2025-02-19	10.89	11.1	10.83	11.1	+0.91%	10,919	11,980,377
2025-02-18	11.03	11.17	10.75	11	-0.54%	19,819	21,672,743
2025-02-17	10.99	11.12	10.91	11.06	+1.37%	16,891	18,617,393
2025-02-14	11.04	11.16	10.88	10.91	-1.18%	14,582	16,034,948
2025-02-13	11.31	11.31	11.01	11.04	-2.56%	15,994	17,832,347
2025-02-12	11.29	11.36	11.18	11.33	+0.18%	11,102	12,519,281
2025-02-11	11.39	11.43	11.27	11.31	-0.7%	9,717	10,993,774
2025-02-10	11.21	11.39	11.21	11.39	+1.88%	15,196	17,175,430
2025-02-07	11.17	11.37	11.12	11.18	-0.18%	19,456	21,861,029
2025-02-06	10.98	11.22	10.85	11.2	+2.1%	14,639	16,185,865
2025-02-05	11.25	11.25	10.93	10.97	-2.05%	13,369	14,762,565
2025-01-27	11.17	11.34	11.14	11.2	+0.27%	11,385	12,806,650
2025-01-24	11.13	11.25	11.08	11.17	-0.36%	11,250	12,533,713
2025-01-23	11.24	11.32	11.07	11.21	+0.9%	20,959	23,564,063
2025-01-22	11.05	11.18	10.98	11.11	+0.27%	14,952	16,569,633
2025-01-21	10.97	11.08	10.82	11.08	+0.91%	12,625	13,827,295
2025-01-20	10.81	11	10.72	10.98	+1.29%	15,240	16,594,424
2025-01-17	10.75	10.84	10.61	10.84	+0.84%	11,248	12,106,449
2025-01-16	10.66	10.78	10.63	10.75	+0.47%	15,029	16,119,438
2025-01-15	10.7	10.8	10.61	10.7	-0.56%	11,447	12,211,072
2025-01-14	10.46	10.87	10.41	10.76	+2.97%	17,992	19,123,377
2025-01-13	10.37	10.53	10.11	10.45	+0.58%	8,727	9,058,427
2025-01-10	10.5	10.54	10.3	10.39	-1.05%	8,197	8,539,099
2025-01-09	10.5	10.52	10.37	10.5	0%	5,258	5,502,674
2025-01-08	10.42	10.54	10.17	10.5	0%	10,668	11,092,795
2025-01-07	10.31	10.5	10.17	10.5	+1.74%	14,147	14,620,408
2025-01-06	10.19	10.32	9.87	10.32	+0.68%	13,411	13,656,495
2025-01-03	10.63	10.63	10.15	10.25	-2.94%	14,280	14,753,357
2025-01-02	10.62	10.84	10.42	10.56	-1.22%	12,121	12,882,148
2024-12-31	10.8	10.93	10.62	10.69	-1.11%	11,542	12,413,931
2024-12-30	10.84	10.89	10.61	10.81	-1.28%	12,709	13,668,640
2024-12-27	10.76	10.99	10.66	10.95	+1.86%	14,532	15,824,258
2024-12-26	10.66	10.83	10.63	10.75	+0.66%	11,748	12,655,628
2024-12-25	10.88	10.88	10.53	10.68	-2.02%	17,401	18,506,387
2024-12-24	10.79	10.9	10.62	10.9	+0.46%	18,974	20,438,308
2024-12-23	11.23	11.3	10.6	10.85	-3.47%	23,916	25,860,225
2024-12-20	11	11.33	10.91	11.24	+2%	23,032	25,722,903
2024-12-19	10.86	11.06	10.78	11.02	-0.09%	17,893	19,512,204
2024-12-18	11	11.21	10.81	11.03	+0.27%	20,199	22,264,238
2024-12-17	11.7	11.75	10.98	11	-6.38%	36,873	41,396,635
2024-12-16	11.64	11.81	11.61	11.75	+0.77%	18,362	21,529,153
2024-12-13	11.88	11.9	11.62	11.66	-2.1%	18,455	21,727,509
2024-12-12	11.85	11.94	11.76	11.91	+0.76%	24,271	28,774,468
2024-12-11	11.73	11.89	11.73	11.82	+0.08%	21,525	25,419,157
2024-12-10	12.09	12.21	11.75	11.81	-0.34%	34,389	40,819,186
2024-12-09	11.83	11.94	11.7	11.85	+0.08%	20,536	24,287,771
2024-12-06	11.85	11.88	11.68	11.84	0%	20,498	24,137,478
2024-12-05	11.8	11.88	11.63	11.84	+0.17%	31,528	37,059,122
2024-12-04	11.88	12.22	11.78	11.82	-2.39%	55,600	66,412,179
2024-12-03	11.59	12.45	11.53	12.11	+4.49%	98,997	119,678,030
2024-12-02	11.41	11.85	11.35	11.59	+1.58%	41,940	48,457,448
2024-11-29	11.38	11.45	11.17	11.41	+0.26%	39,365	44,635,342
2024-11-28	11.04	11.85	11.03	11.38	+2.8%	55,007	62,892,249
2024-11-27	11.15	11.26	10.78	11.07	-2.04%	43,794	47,830,654
2024-11-26	11.21	11.7	11.17	11.3	+1.16%	63,743	73,025,332
2024-11-25	10.99	11.19	10.77	11.17	+2.38%	27,508	30,405,293
2024-11-22	11.13	11.33	10.81	10.91	-2.33%	29,695	32,943,783
2024-11-21	11.1	11.18	11.03	11.17	+0.45%	17,597	19,579,466
2024-11-20	10.93	11.15	10.79	11.12	+2.49%	22,366	24,688,394
2024-11-19	10.72	10.86	10.59	10.85	+1.69%	17,088	18,316,213
2024-11-18	10.81	10.93	10.52	10.67	-1.57%	22,223	23,787,614
2024-11-15	10.87	11.03	10.78	10.84	-1.28%	17,382	18,959,251
2024-11-14	11.14	11.27	10.82	10.98	-1.52%	20,403	22,507,232
2024-11-13	11.11	11.18	10.88	11.15	0%	16,721	18,477,182
2024-11-12	11.25	11.29	10.94	11.15	-0.54%	26,042	29,082,206
2024-11-11	10.97	11.3	10.76	11.21	+2.37%	25,009	27,769,946
2024-11-08	10.99	11.07	10.84	10.95	+0.09%	24,256	26,525,394
2024-11-07	10.61	11.11	10.61	10.94	+2.24%	31,154	33,782,371
2024-11-06	10.72	10.77	10.6	10.7	-0.19%	18,119	19,376,306
2024-11-05	10.53	10.73	10.53	10.72	+1.61%	22,733	24,231,365
2024-11-04	10.35	10.56	10.26	10.55	+2.13%	13,525	14,173,850
2024-11-01	10.5	10.66	10.25	10.33	-2.46%	28,749	29,964,725
2024-10-31	10.4	10.67	10.4	10.59	+1.34%	21,316	22,490,258
2024-10-30	10.48	10.6	10.36	10.45	-0.67%	15,837	16,586,273
2024-10-29	10.84	10.88	10.48	10.52	-2.95%	23,979	25,449,682
2024-10-28	10.64	10.84	10.6	10.84	+1.88%	25,283	27,131,796
2024-10-25	10.46	10.65	10.46	10.64	+1.53%	19,928	21,076,108
2024-10-24	10.46	10.48	10.37	10.48	+0.38%	13,491	14,077,168
2024-10-23	10.45	10.62	10.38	10.44	+0.1%	20,649	21,672,113
2024-10-22	10.47	10.47	10.3	10.43	+0.29%	17,313	18,025,944
2024-10-21	10.57	10.57	10.32	10.4	-0.19%	21,040	21,929,850
2024-10-18	10.07	10.63	10.05	10.42	+2.96%	34,477	35,699,845
2024-10-17	10.23	10.3	10.08	10.12	-1.08%	11,749	11,996,262
2024-10-16	9.97	10.3	9.93	10.23	+1.39%	13,258	13,443,406
2024-10-15	10.27	10.28	10.08	10.09	-1.56%	17,408	17,735,631
2024-10-14	10.18	10.36	9.98	10.25	+1.28%	15,860	16,135,969
2024-10-11	10.42	10.43	9.98	10.12	-2.79%	21,792	22,137,795
2024-10-10	10.4	10.55	10.23	10.41	+1.26%	24,503	25,468,886
2024-10-09	10.84	10.95	10.25	10.28	-8.05%	39,201	41,397,527
2024-10-08	11.71	11.8	10.62	11.18	+4.19%	65,538	73,839,008

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

ц▒ЯшЛПхМЧф║║ 688218

近半年

шНгц│░хБех║╖ 603579

2023年全年

хЕЖф╕░шВбф╗╜ 300695

2024年一季度

ц▒ЯшЛПхР┤ф╕н 600200

2023年全年

щАЪчФичФ╡цвп 300931

2024年至今

щЪЖщСлщАЪчФи 603766

2024年一季度

ц╣ЦхНЧхдйщЫБ 600698

近半年

хНЪф╕ЦчзС 300422

2023年全年

х▒▒ц▓│шНпш╛Е 300452

2023年全年

ца╝чБ╡ц╖▒чЮ│ 688207

2024年至今

热门概念板块

ф║ищАЪхЕЙчФ╡ (600487)

цнгц│░чФ╡хЩи (601877)

хоЭф┐бш╜пф╗╢ (600845)

хНОшГЬхдйцИР (600410)

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年

хМЧф║мхРЫцнг (300223)

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