хЕ╗хЕГщеохУБ(603156)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

22.22

+0.36% +0.08

22.03

开盘价

22.25

最高价

21.86

最低价

19,574

成交量

数据更新至: 2025-03-25

技术指标

21.80

MA5 (5日均线)

21.61

MA10 (10日均线)

21.30

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	22.03	22.25	21.86	22.22	+0.36%	19,574	43,201,757
2025-03-24	21.68	22.19	21.51	22.14	+2.88%	50,663	111,249,601
2025-03-21	21.51	21.68	21.32	21.52	+0.47%	21,207	45,618,685
2025-03-20	21.61	21.79	21.41	21.42	-1.38%	19,285	41,546,879
2025-03-19	21.57	21.79	21.49	21.72	+0.65%	20,201	43,669,436
2025-03-18	21.7	21.83	21.48	21.58	-0.51%	20,744	44,752,912
2025-03-17	21.77	22.06	21.69	21.69	-0.28%	34,446	75,381,624
2025-03-14	21.06	21.81	21.05	21.75	+3.08%	49,522	106,846,635
2025-03-13	21.05	21.25	20.97	21.1	+0.48%	19,896	41,978,308
2025-03-12	21.16	21.2	20.95	21	-0.76%	15,520	32,662,668
2025-03-11	20.65	21.16	20.63	21.16	+1.88%	19,997	41,864,338
2025-03-10	20.91	20.91	20.7	20.77	-0.72%	15,867	32,959,914
2025-03-07	20.92	21.03	20.81	20.92	+0.1%	15,426	32,258,996
2025-03-06	20.93	21.07	20.83	20.9	-0.14%	19,471	40,781,160
2025-03-05	21	21.09	20.67	20.93	-0.24%	19,870	41,385,667
2025-03-04	21.13	21.3	20.98	20.98	-1.18%	19,326	40,806,642
2025-03-03	21.26	21.49	21.18	21.23	+0.76%	36,430	77,571,633
2025-02-28	21.15	21.34	20.93	21.07	-0.38%	30,783	64,971,543
2025-02-27	20.75	21.15	20.75	21.15	+1.98%	38,354	80,578,585
2025-02-26	20.47	20.88	20.43	20.74	+1.37%	21,954	45,388,375
2025-02-25	20.6	20.74	20.45	20.46	-0.82%	23,743	48,858,745
2025-02-24	20.85	20.95	20.61	20.63	-0.96%	25,095	52,070,768
2025-02-21	20.7	20.83	20.55	20.83	+0.43%	19,222	39,811,303
2025-02-20	20.68	20.83	20.58	20.74	+0.19%	21,743	45,009,953
2025-02-19	20.6	20.83	20.58	20.7	-0.14%	20,727	42,897,486
2025-02-18	20.78	20.95	20.67	20.73	-0.24%	19,354	40,257,467
2025-02-17	21	21.08	20.71	20.78	-1.05%	28,004	58,239,834
2025-02-14	21.25	21.27	20.9	21	-1.27%	42,501	89,406,122
2025-02-13	21.35	21.44	21.23	21.27	-0.33%	25,531	54,445,364
2025-02-12	21.29	21.4	21.18	21.34	+0.05%	18,838	40,088,181
2025-02-11	21.26	21.39	21.15	21.33	+0.33%	23,359	49,688,431
2025-02-10	21.35	21.4	21.13	21.26	-0.14%	25,568	54,342,586
2025-02-07	21.19	21.55	21.18	21.29	+0.19%	33,437	71,339,635
2025-02-06	21.35	21.6	21.15	21.25	-0.79%	34,590	73,638,670
2025-02-05	22.25	22.35	21.4	21.42	-2.72%	35,990	77,845,001
2025-01-27	22.07	22.48	21.97	22.02	-0.23%	32,596	72,356,134
2025-01-24	21.37	22.37	21.33	22.07	+3.08%	42,818	93,840,326
2025-01-23	21.41	22.16	21.31	21.41	+0.09%	37,293	81,081,627
2025-01-22	21.49	21.49	21.08	21.39	+0.14%	18,531	39,382,022
2025-01-21	21.49	21.53	21.13	21.36	-0.14%	16,187	34,494,794
2025-01-20	21.52	21.65	21.33	21.39	+0.28%	18,716	40,263,952
2025-01-17	21.1	21.47	21.09	21.33	+0.71%	18,452	39,288,082
2025-01-16	21.69	21.69	21.15	21.18	-1.03%	26,172	55,932,889
2025-01-15	21.53	21.79	21.39	21.4	-1.65%	32,539	70,031,713
2025-01-14	21.62	21.88	21.28	21.76	+0.32%	37,099	80,324,991
2025-01-13	21.56	21.84	21.37	21.69	-0.05%	24,515	52,920,158
2025-01-10	22.32	22.39	21.69	21.7	-2.56%	24,224	53,201,192
2025-01-09	22.95	22.95	22.25	22.27	-2.96%	29,769	66,880,561
2025-01-08	22.07	23.06	22.07	22.95	+3.61%	48,514	109,843,769
2025-01-07	22.55	22.66	22.07	22.15	-1.47%	28,473	63,494,601
2025-01-06	22.6	22.76	22.05	22.48	-0.75%	40,376	90,767,067
2025-01-03	22.67	23.25	22.62	22.65	-0.44%	52,396	119,885,477
2025-01-02	22.78	23.38	22.64	22.75	-0.39%	70,623	163,025,206
2024-12-31	22.76	23.15	22.76	22.84	+0.53%	39,788	91,271,205
2024-12-30	22.72	22.92	22.61	22.72	+0.04%	25,289	57,607,169
2024-12-27	22.6	22.87	22.48	22.71	+0.26%	27,895	63,438,514
2024-12-26	22.9	23.18	22.56	22.65	-1.44%	32,610	74,360,853
2024-12-25	22.7	23	22.51	22.98	+0.92%	31,925	72,787,485
2024-12-24	22.31	22.84	22.25	22.77	+1.88%	29,348	66,255,534
2024-12-23	22.65	22.82	22.32	22.35	-1.32%	33,584	75,600,005
2024-12-20	22.46	23.3	22.46	22.65	+0.71%	45,009	102,999,228
2024-12-19	22.4	22.95	22.21	22.49	-0.75%	34,125	76,946,892
2024-12-18	22.62	22.76	22.35	22.66	+0.98%	37,369	84,470,196
2024-12-17	22.25	22.55	22.02	22.44	+0.67%	44,922	100,400,931
2024-12-16	22.81	22.92	22.19	22.29	-1.81%	52,615	118,107,299
2024-12-13	23.46	23.47	22.6	22.7	-3.28%	103,379	236,579,130
2024-12-12	22.56	23.66	22.21	23.47	+5.01%	107,208	247,414,767
2024-12-11	21.67	22.4	21.6	22.35	+2.57%	52,646	116,947,323
2024-12-10	21.92	22.35	21.75	21.79	+1.77%	69,512	153,085,621
2024-12-09	21.37	21.53	21.22	21.41	+0.14%	31,228	66,863,857
2024-12-06	21.26	21.5	21.13	21.38	+0.52%	34,180	72,917,907
2024-12-05	21.57	21.57	21.13	21.27	-1.66%	33,381	71,006,535
2024-12-04	21.4	21.75	21.25	21.63	+0.6%	42,519	91,725,281
2024-12-03	21.48	21.59	21.19	21.5	+0.05%	37,728	80,759,409
2024-12-02	21.44	21.73	21.31	21.49	+0.23%	45,121	97,189,646
2024-11-29	20.88	21.55	20.83	21.44	+3.08%	58,192	123,868,078
2024-11-28	20.97	21.04	20.71	20.8	-0.67%	18,865	39,322,249
2024-11-27	20.5	20.97	20.42	20.94	+1.8%	28,694	59,392,918
2024-11-26	20.65	20.91	20.46	20.57	-0.34%	31,805	65,772,955
2024-11-25	20.7	20.85	20.6	20.64	-0.34%	25,991	53,801,548
2024-11-22	21.11	21.28	20.71	20.71	-1.99%	33,837	70,762,425
2024-11-21	21.03	21.36	21.01	21.13	+0.33%	29,719	62,800,729
2024-11-20	21.2	21.2	20.95	21.06	-0.66%	37,425	78,831,640
2024-11-19	21.06	21.43	21.06	21.2	+0.52%	38,881	82,696,608
2024-11-18	21.19	21.39	20.95	21.09	-0.05%	39,352	83,409,251
2024-11-15	21.06	21.31	21.05	21.1	+0.05%	30,924	65,538,657
2024-11-14	21.3	21.33	21.03	21.09	-1.03%	35,701	75,536,726
2024-11-13	21.1	21.38	21	21.31	+0.14%	34,091	72,289,592
2024-11-12	21.2	21.58	21.16	21.28	+0.47%	51,951	111,045,849
2024-11-11	21.5	21.52	21.04	21.18	-2.53%	52,110	110,514,168
2024-11-08	22.03	22.18	21.5	21.73	-0.78%	51,732	112,464,896
2024-11-07	21	21.93	20.96	21.9	+3.4%	56,866	123,212,659
2024-11-06	21.21	21.29	21	21.18	-0.14%	37,592	79,458,847
2024-11-05	21.02	21.25	20.76	21.21	+1%	42,536	89,606,115
2024-11-04	20.61	21.06	20.61	21	+1.5%	38,481	80,344,310
2024-11-01	20.69	20.81	20.56	20.69	+0.05%	36,029	74,540,504
2024-10-31	20.89	20.96	20.6	20.68	-1.38%	30,423	63,050,595
2024-10-30	20.9	21.15	20.73	20.97	+0.29%	31,735	66,394,998
2024-10-29	21.01	21.33	20.85	20.91	-1.04%	44,794	94,155,913
2024-10-28	21.38	21.4	20.51	21.13	-3.69%	73,915	154,442,998
2024-10-25	21.45	22.03	21.45	21.94	+1.95%	28,650	62,558,780
2024-10-24	21.49	21.77	21.38	21.52	-0.37%	17,653	38,017,760
2024-10-23	21.55	21.75	21.49	21.6	+0.42%	28,782	62,190,919
2024-10-22	21.3	21.61	21.18	21.51	+0.84%	29,614	63,486,644
2024-10-21	21.69	21.7	21.07	21.33	-1.02%	41,302	88,177,202
2024-10-18	20.9	21.98	20.73	21.55	+3.06%	50,488	108,199,287
2024-10-17	21.65	21.65	20.91	20.91	-3.99%	34,622	73,470,956
2024-10-16	21.09	21.78	21	21.78	+2.4%	40,689	87,119,712
2024-10-15	21.86	21.96	21.27	21.27	-2.79%	44,583	96,586,592
2024-10-14	21.87	22.03	21.3	21.88	+0.09%	50,931	110,760,898
2024-10-11	21.98	22.22	21.6	21.86	-0.55%	41,431	90,726,169
2024-10-10	21.78	22.58	21.61	21.98	+1.24%	57,925	128,020,160
2024-10-09	23	23.32	21.59	21.71	-7.38%	99,997	221,612,354
2024-10-08	25.44	25.45	22.66	23.44	+1.3%	125,250	298,917,802

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╕Зц│░чФЯчЙй 603392

2024年一季度

цЦ░чЦЖчБлчВм 603080

2023年全年

хНОшП▒ч▓╛х╖е 603356

近期数据

члЛцЦ╣цХ░чзС 300344

2023年全年

хЦЬф╕┤щЧи 603008

近三个月

хЫ╜цЮЧчзСцКА 300786

2022-2023两年

шпЪш┐ИчзСцКА 300598

近半年

ф╕нщУ╢шпБхИ╕ 601696

2024年一季度

чРЖх╖ехЕЙчзС 300557

近三个月

щЗСхБеч▒│ф╕Ъ 600127

近三个月

热门概念板块

хЕих┐ЧчзСцКА (300458)

ф╕ншИкщлШчзС (600862)

2022-2023两年

цнгц│░чФ╡хЩи (601877)

ф╕ншКпхЫ╜щЩЕ (688981)

ф╕нчзСхИЫш╛╛ (300496)

ф║ищАЪхЕЙчФ╡ (600487)

цМпхНОчзСцКА (000733)

2024年一季度

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