чжПш╛╛хРИщЗС(603045)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

17.28

+1.11% +0.19

17.68

开盘价

18.8

最高价

17.22

最低价

170,053

成交量

数据更新至: 2025-03-25

技术指标

16.92

MA5 (5日均线)

16.30

MA10 (10日均线)

15.54

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	17.68	18.8	17.22	17.28	+1.11%	170,053	305,739,370
2025-03-24	16.85	17.1	15.83	17.09	+1.42%	118,866	196,083,858
2025-03-21	16.74	17	16.47	16.85	-0.41%	124,451	208,156,571
2025-03-20	16.2	16.95	16.1	16.92	+2.86%	192,782	318,133,402
2025-03-19	15.85	17.45	15.62	16.45	+3.72%	223,458	373,823,880
2025-03-18	15.5	16.14	15.46	15.86	+2.12%	70,019	110,454,800
2025-03-17	15.52	15.6	15.37	15.53	-0.13%	45,524	70,513,353
2025-03-14	15.84	16.1	15.38	15.55	-0.89%	63,060	98,139,593
2025-03-13	15.67	16.35	15.46	15.69	-0.7%	116,609	184,972,026
2025-03-12	15.08	15.96	14.94	15.8	+5.12%	109,283	169,714,666
2025-03-11	14.81	15.12	14.5	15.03	+0.54%	34,384	51,149,291
2025-03-10	14.88	15.1	14.81	14.95	-0.13%	41,798	62,414,797
2025-03-07	14.8	15.48	14.8	14.97	+0.74%	72,910	110,430,305
2025-03-06	14.73	14.98	14.65	14.86	+0.88%	39,225	58,166,891
2025-03-05	14.79	14.81	14.46	14.73	+0.14%	34,408	50,425,863
2025-03-04	14.57	14.77	14.53	14.71	0%	29,800	43,776,656
2025-03-03	14.27	14.74	14.27	14.71	+3.16%	46,522	67,762,394
2025-02-28	14.76	14.76	14.23	14.26	-3.39%	43,595	63,045,782
2025-02-27	14.87	15.15	14.35	14.76	-0.81%	64,778	95,403,714
2025-02-26	14.46	15.2	14.41	14.88	+3.26%	74,158	109,799,186
2025-02-25	14.58	14.67	14.36	14.41	-1.5%	40,742	59,009,051
2025-02-24	14.68	14.71	14.43	14.63	-0.48%	45,507	66,343,431
2025-02-21	14.9	15.06	14.63	14.7	-1.41%	60,338	89,219,743
2025-02-20	14.88	15.04	14.71	14.91	+0.07%	39,501	58,749,443
2025-02-19	14.36	14.93	14.36	14.9	+2.55%	51,027	75,300,361
2025-02-18	14.55	14.79	14.4	14.53	-1.02%	44,096	64,350,872
2025-02-17	14.35	14.68	14.35	14.68	+1.38%	42,433	61,781,615
2025-02-14	14.7	14.8	14.39	14.48	-1.16%	52,410	76,062,796
2025-02-13	15.4	15.5	14.62	14.65	-6.33%	93,809	140,798,714
2025-02-12	15.85	15.85	15.43	15.64	-1.82%	90,504	140,871,596
2025-02-11	15.29	15.99	15.22	15.93	+3.31%	112,451	176,253,554
2025-02-10	15.38	15.85	15.34	15.42	+0.52%	116,122	180,348,599
2025-02-07	15.28	15.44	15.06	15.34	-0.58%	97,174	148,795,236
2025-02-06	15.16	15.5	14.8	15.43	+1.25%	121,171	183,490,006
2025-02-05	15.32	15.6	15.06	15.24	+0.46%	89,595	136,850,745
2025-01-27	15.2	15.79	15.1	15.17	-1.04%	105,672	162,470,606
2025-01-24	15.32	15.61	14.95	15.33	-0.71%	145,081	220,302,088
2025-01-23	15.9	17.08	15.32	15.44	-1.15%	241,308	385,300,178
2025-01-22	13.8	15.62	13.8	15.62	+10%	89,914	134,123,226
2025-01-21	14.15	14.5	13.96	14.2	+0.85%	58,956	83,585,171
2025-01-20	14.09	14.41	13.98	14.08	-0.78%	75,002	105,890,958
2025-01-17	14.54	14.6	14.05	14.19	-3.93%	135,029	192,941,690
2025-01-16	14.22	16.12	14.21	14.77	+0.82%	227,221	347,318,088
2025-01-15	14.03	14.66	13.65	14.65	+3.1%	103,848	145,735,066
2025-01-14	13.55	14.26	13.46	14.21	+4.03%	139,266	194,467,113
2025-01-13	13.12	13.66	12.89	13.66	+1.94%	89,905	119,935,131
2025-01-10	13.53	13.87	13.35	13.4	-0.96%	117,815	160,195,872
2025-01-09	13.26	13.68	13.01	13.53	+3.05%	119,785	161,111,290
2025-01-08	13.19	13.58	12.99	13.13	-0.68%	143,002	189,588,738
2025-01-07	12.02	13.22	12.02	13.22	+9.98%	150,694	195,980,725
2025-01-06	12	12.32	11.4	12.02	-1.48%	40,324	48,156,536
2025-01-03	12.55	12.92	12.11	12.2	-3.02%	48,225	60,435,803
2025-01-02	12.75	12.89	12.35	12.58	-1.26%	45,120	56,852,564
2024-12-31	13.38	13.55	12.74	12.74	-1.09%	63,357	83,193,239
2024-12-30	13.05	13.6	12.68	12.88	-1.3%	81,778	107,230,424
2024-12-27	12.22	13.43	12.19	13.05	+6.62%	84,584	109,757,576
2024-12-26	11.92	12.44	11.84	12.24	+3.03%	30,779	37,717,723
2024-12-25	12.18	12.24	11.73	11.88	-3.18%	24,865	29,589,462
2024-12-24	12.18	12.34	12.05	12.27	+1.07%	27,101	33,067,664
2024-12-23	13.01	13.14	12.05	12.14	-6.33%	54,997	68,310,047
2024-12-20	12.86	13.15	12.74	12.96	+1.49%	27,068	35,123,963
2024-12-19	12.6	12.8	12.46	12.77	+0.16%	25,046	31,699,791
2024-12-18	12.83	13.01	12.46	12.75	-0.47%	36,359	46,494,625
2024-12-17	13.69	13.76	12.78	12.81	-5.88%	55,367	72,331,137
2024-12-16	13.6	13.92	13.49	13.61	-1.09%	36,259	49,605,620
2024-12-13	14.01	14.01	13.7	13.76	-1.85%	34,685	48,066,142
2024-12-12	13.98	14.02	13.81	14.02	+0.94%	40,573	56,565,978
2024-12-11	13.8	14.03	13.7	13.89	+0.58%	44,753	62,075,868
2024-12-10	14.05	14.2	13.75	13.81	+0.29%	67,646	94,139,786
2024-12-09	13.72	13.99	13.65	13.77	+0.44%	46,985	64,851,745
2024-12-06	13.63	13.83	13.35	13.71	+0.51%	73,513	99,900,799
2024-12-05	13.48	13.89	13.4	13.64	0%	79,766	108,432,423
2024-12-04	14.6	14.6	13.51	13.64	+0.89%	133,378	186,265,766
2024-12-03	13.34	13.65	13.17	13.52	+1.58%	56,053	75,326,629
2024-12-02	13.29	13.39	13.22	13.31	+0.3%	42,552	56,578,817
2024-11-29	13.02	13.36	12.95	13.27	+1.14%	36,508	48,219,288
2024-11-28	12.99	13.31	12.99	13.12	+0.92%	36,501	47,951,681
2024-11-27	13.13	13.14	12.44	13	-1.29%	43,300	55,117,060
2024-11-26	13.31	13.61	13.05	13.17	-1.79%	49,579	66,345,517
2024-11-25	12.77	13.41	12.77	13.41	+4.2%	58,282	76,811,609
2024-11-22	13.1	13.29	12.86	12.87	-2.05%	52,899	69,156,547
2024-11-21	12.8	13.16	12.76	13.14	+2.5%	40,794	52,984,014
2024-11-20	12.58	12.89	12.55	12.82	+1.58%	32,343	41,162,625
2024-11-19	12.31	12.62	12.23	12.62	+3.27%	29,421	36,555,623
2024-11-18	12.65	12.75	12.12	12.22	-2.08%	42,784	52,841,697
2024-11-15	12.9	13.1	12.44	12.48	-4.22%	53,182	68,195,836
2024-11-14	13.66	13.66	13.02	13.03	-3.7%	51,298	68,247,160
2024-11-13	13.22	13.53	13	13.53	+2.19%	64,298	85,547,588
2024-11-12	13.25	13.38	13.05	13.24	-0.23%	71,796	95,163,926
2024-11-11	12.99	13.28	12.89	13.27	+1.07%	67,723	88,534,771
2024-11-08	13.4	13.4	12.86	13.13	-0.61%	118,352	154,333,622
2024-11-07	12.7	13.21	12.69	13.21	+2.17%	64,528	83,767,180
2024-11-06	12.86	13.02	12.72	12.93	+1.02%	82,144	105,879,769
2024-11-05	12.62	12.92	12.56	12.8	+1.43%	85,271	108,501,045
2024-11-04	12.55	12.62	12.13	12.62	-2.4%	84,425	105,188,314
2024-11-01	13.61	13.66	12.88	12.93	-5.48%	119,449	157,642,518
2024-10-31	13.77	13.93	13.26	13.68	+1.94%	154,385	209,221,335
2024-10-30	13.39	13.87	13.06	13.42	-0.67%	157,548	211,304,466
2024-10-29	14.11	15.03	13.5	13.51	-4.25%	282,726	398,727,001
2024-10-28	13.9	14.11	13.6	14.11	+9.98%	181,462	253,386,351
2024-10-25	11.67	12.83	11.67	12.83	+10.03%	147,059	183,746,700
2024-10-24	11.54	11.7	11.5	11.66	+0.52%	28,282	32,824,805
2024-10-23	11.62	11.76	11.52	11.6	+0.09%	42,260	49,130,478
2024-10-22	11.58	11.7	11.5	11.59	-0.6%	37,375	43,297,070
2024-10-21	11.54	11.77	11.44	11.66	+1.57%	51,205	59,432,215
2024-10-18	11.12	11.6	11.12	11.48	+2.23%	43,447	49,525,041
2024-10-17	11.3	11.44	11.18	11.23	+0.27%	28,693	32,461,319
2024-10-16	11.15	11.39	11.1	11.2	-0.27%	31,954	35,892,858
2024-10-15	11.3	11.52	11.2	11.23	-1.75%	33,787	38,325,207
2024-10-14	11.29	11.53	11.18	11.43	+1.33%	47,232	53,707,375
2024-10-11	11.7	11.73	11.2	11.28	-3.26%	48,065	55,185,458
2024-10-10	11.45	11.93	11.3	11.66	+1.83%	64,704	75,736,977
2024-10-09	11.99	11.99	11.19	11.45	-6.15%	94,459	109,660,811
2024-10-08	12.86	12.89	11.71	12.2	+4.1%	149,284	181,844,953

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▒Зч╗┐чФЯцАБ 001267

2024年一季度

шЛПчЫРф║ХчеЮ 603299

近三个月

ф║дхдзцШВчлЛ 600530

2024年一季度

чеЮх╖ешВбф╗╜ 688233

近半年

чЖЩшП▒ф┐бцБп 300588

近三个月

цЦ░ш┐Еш╛╛ 300518

近半年

ф╝ЧщСлшВбф╗╜ 603091

2024年至今

цЭнх╖ЮцЯпцЮЧ 688611

2023年全年

хПМц▒ЗхПСх▒Х 000895

2022-2023两年

цЛУх▒▒щЗНх╖е 001226

2022-2023两年

热门概念板块

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хглхЕ░х╛о (600460)

х╣┐хТМщАЪ (300638)

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