чПНхоЭх▓Ы(603567)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

11.24

+0.27% +0.03

11.22

开盘价

11.27

最高价

11.09

最低价

30,955

成交量

数据更新至: 2025-03-25

技术指标

11.18

MA5 (5日均线)

11.14

MA10 (10日均线)

11.04

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	11.22	11.27	11.09	11.24	+0.27%	30,955	34,653,775
2025-03-24	11.09	11.35	11.05	11.21	+0.27%	81,535	91,327,481
2025-03-21	11.55	11.56	11.14	11.18	+0.36%	115,594	130,797,647
2025-03-20	11.15	11.16	11.07	11.14	-0.09%	34,624	38,513,842
2025-03-19	11.19	11.22	11.1	11.15	-0.36%	52,789	58,876,364
2025-03-18	11.12	11.25	11.09	11.19	+0.72%	81,521	91,176,443
2025-03-17	11.15	11.19	11.1	11.11	-0.36%	41,998	46,776,302
2025-03-14	10.95	11.15	10.93	11.15	+1.64%	53,546	59,191,174
2025-03-13	11	11.03	10.88	10.97	-0.45%	32,665	35,744,156
2025-03-12	11.04	11.09	10.96	11.02	-0.36%	51,670	56,938,570
2025-03-11	10.98	11.2	10.88	11.06	+0.36%	62,221	68,870,549
2025-03-10	10.95	11.05	10.92	11.02	+1.01%	41,927	46,072,547
2025-03-07	10.88	10.98	10.86	10.91	-0.27%	26,978	29,469,522
2025-03-06	10.95	10.96	10.85	10.94	+0.55%	38,890	42,442,982
2025-03-05	10.98	10.98	10.8	10.88	-0.64%	30,759	33,359,643
2025-03-04	10.85	11.05	10.83	10.95	+0.74%	33,268	36,366,360
2025-03-03	10.84	10.98	10.82	10.87	+0.28%	30,967	33,800,209
2025-02-28	10.99	11.04	10.79	10.84	-1.54%	41,359	45,046,106
2025-02-27	10.91	11.05	10.88	11.01	+0.92%	50,710	55,563,128
2025-02-26	10.81	10.92	10.76	10.91	+1.21%	44,604	48,414,696
2025-02-25	10.85	10.87	10.74	10.78	-1.1%	32,591	35,194,976
2025-02-24	10.91	10.95	10.85	10.9	-0.27%	36,858	40,180,018
2025-02-21	10.88	10.96	10.77	10.93	+0.37%	42,595	46,292,774
2025-02-20	10.81	10.95	10.77	10.89	+0.74%	40,839	44,459,639
2025-02-19	10.76	10.86	10.72	10.81	+0.56%	38,965	42,055,112
2025-02-18	10.96	10.97	10.71	10.75	-1.92%	55,276	59,955,229
2025-02-17	11.19	11.21	10.93	10.96	-1.44%	72,953	80,398,142
2025-02-14	10.94	11.12	10.94	11.12	+1.46%	47,780	52,930,060
2025-02-13	11.04	11.07	10.93	10.96	-0.63%	39,858	43,830,808
2025-02-12	11.05	11.09	10.95	11.03	-0.09%	36,680	40,393,204
2025-02-11	11.21	11.22	10.98	11.04	-1.25%	44,655	49,282,251
2025-02-10	11.18	11.26	11.12	11.18	+0.36%	50,601	56,643,648
2025-02-07	11.14	11.28	11.07	11.14	+0.18%	51,709	57,837,066
2025-02-06	11	11.12	10.94	11.12	+1.09%	34,161	37,737,504
2025-02-05	11	11.08	10.92	11	+0.46%	31,179	34,339,250
2025-01-27	10.93	11.06	10.91	10.95	+0.37%	27,665	30,384,365
2025-01-24	10.78	10.95	10.78	10.91	+0.46%	35,321	38,439,824
2025-01-23	10.98	11.14	10.85	10.86	-0.55%	45,070	49,544,466
2025-01-22	11.2	11.35	10.88	10.92	-2.93%	56,718	62,702,023
2025-01-21	11.18	11.36	11	11.25	+0.81%	56,044	62,768,999
2025-01-20	11.09	11.35	11.09	11.16	+0.63%	50,221	56,383,657
2025-01-17	11.05	11.13	11.01	11.09	-0.09%	41,608	46,041,211
2025-01-16	10.96	11.19	10.93	11.1	+0.82%	53,673	59,375,551
2025-01-15	11.05	11.09	10.92	11.01	-0.36%	38,571	42,432,292
2025-01-14	10.72	11.08	10.66	11.05	+3.27%	56,431	61,500,427
2025-01-13	10.51	10.75	10.5	10.7	+0.38%	34,826	37,114,740
2025-01-10	10.98	11.03	10.65	10.66	-2.91%	47,689	51,629,785
2025-01-09	11.09	11.12	10.92	10.98	-0.99%	37,348	41,141,532
2025-01-08	11.25	11.33	10.9	11.09	-1.42%	59,103	65,652,323
2025-01-07	11.67	11.67	11.12	11.25	-3.6%	78,031	88,119,963
2025-01-06	11.45	11.69	11.41	11.67	+2.46%	73,094	84,615,061
2025-01-03	11.48	11.64	11.33	11.39	-0.7%	63,321	72,718,987
2025-01-02	11.63	11.81	11.36	11.47	-1.12%	87,077	100,948,049
2024-12-31	12.08	12.08	11.57	11.6	-3.97%	114,494	134,679,882
2024-12-30	12.09	12.14	11.93	12.08	-0.08%	71,731	86,234,637
2024-12-27	12.02	12.23	11.95	12.09	+0.25%	121,241	146,633,248
2024-12-26	11.96	12.08	11.8	12.06	+0.75%	80,839	96,495,740
2024-12-25	12.25	12.28	11.87	11.97	-1.07%	92,961	111,431,336
2024-12-24	11.86	12.16	11.81	12.1	+2.46%	104,465	125,331,997
2024-12-23	12.07	12.17	11.69	11.81	-1.83%	113,216	134,184,291
2024-12-20	12.24	12.35	11.98	12.03	-1.72%	115,478	139,788,406
2024-12-19	11.7	12.68	11.52	12.24	+3.99%	183,803	222,005,115
2024-12-18	11.69	11.88	11.69	11.77	+0.26%	40,270	47,503,160
2024-12-17	12.05	12.05	11.68	11.74	-1.76%	91,833	108,706,383
2024-12-16	11.96	12.13	11.88	11.95	-0.08%	82,904	99,715,086
2024-12-13	12.15	12.22	11.95	11.96	-1.81%	138,167	167,175,142
2024-12-12	12.01	12.23	11.92	12.18	+1.5%	102,030	123,646,354
2024-12-11	11.88	12.14	11.86	12	+0.76%	82,961	99,858,228
2024-12-10	12.1	12.15	11.87	11.91	+0.34%	106,728	128,080,014
2024-12-09	11.99	12.11	11.85	11.87	-1%	65,198	77,915,989
2024-12-06	11.87	12.09	11.81	11.99	+1.1%	75,647	90,615,801
2024-12-05	11.84	11.95	11.68	11.86	+0.08%	60,756	71,693,673
2024-12-04	12.2	12.2	11.79	11.85	-2.95%	70,304	84,201,713
2024-12-03	12.12	12.33	12.04	12.21	+0.58%	80,197	97,568,085
2024-12-02	12.12	12.21	12	12.14	+0.17%	83,331	100,940,606
2024-11-29	11.89	12.26	11.85	12.12	+1.85%	84,224	101,919,818
2024-11-28	11.95	12.18	11.84	11.9	-0.25%	86,351	104,031,864
2024-11-27	11.55	11.99	11.37	11.93	+2.67%	70,841	82,755,425
2024-11-26	11.57	11.84	11.52	11.62	+0.26%	53,168	62,034,956
2024-11-25	11.37	11.62	11.34	11.59	+2.02%	49,538	56,907,341
2024-11-22	11.92	11.94	11.36	11.36	-4.7%	71,322	82,827,174
2024-11-21	11.99	12.05	11.81	11.92	-0.91%	55,923	66,514,490
2024-11-20	11.92	12.07	11.68	12.03	+1.35%	64,789	77,544,392
2024-11-19	11.67	11.87	11.65	11.87	+1.63%	36,736	43,177,745
2024-11-18	11.73	11.97	11.6	11.68	-0.6%	59,830	70,677,561
2024-11-15	11.81	12.04	11.71	11.75	-1.01%	53,862	64,065,905
2024-11-14	12.07	12.15	11.82	11.87	-2.22%	75,249	90,246,952
2024-11-13	12.06	12.23	11.87	12.14	0%	95,459	115,084,197
2024-11-12	12.18	12.4	12.03	12.14	0%	124,716	152,744,664
2024-11-11	12.09	12.18	11.88	12.14	+0.17%	114,536	138,066,022
2024-11-08	12.19	12.36	11.97	12.12	-0.08%	156,890	190,649,303
2024-11-07	11.67	12.14	11.64	12.13	+3.5%	96,440	115,185,350
2024-11-06	11.8	11.92	11.65	11.72	-0.51%	82,739	97,331,495
2024-11-05	11.64	11.84	11.54	11.78	+1.38%	73,781	86,385,790
2024-11-04	11.48	11.66	11.45	11.62	+1.93%	73,291	84,595,728
2024-11-01	11.4	11.53	11.18	11.4	+0.35%	80,442	91,433,854
2024-10-31	11.34	11.42	11.17	11.36	+0.09%	69,238	78,241,144
2024-10-30	11.35	11.54	11.2	11.35	-1.82%	82,180	93,134,085
2024-10-29	12.15	12.25	11.5	11.56	-4.86%	96,918	113,886,261
2024-10-28	12.05	12.16	11.98	12.15	+1.42%	59,298	71,669,817
2024-10-25	11.8	12	11.8	11.98	+1.27%	38,164	45,489,516
2024-10-24	11.8	11.98	11.77	11.83	-0.34%	37,693	44,725,818
2024-10-23	11.9	11.97	11.79	11.87	-0.25%	52,157	61,889,829
2024-10-22	11.69	11.97	11.6	11.9	+1.54%	59,632	70,347,790
2024-10-21	11.52	11.97	11.31	11.72	+1.74%	85,992	100,181,436
2024-10-18	11.18	11.74	11.12	11.52	+3.04%	66,302	75,529,978
2024-10-17	11.49	11.55	11.16	11.18	-2.1%	43,057	48,847,348
2024-10-16	11.35	11.6	11.31	11.42	+0.35%	35,045	40,059,261
2024-10-15	11.68	11.75	11.38	11.38	-2.57%	47,671	55,202,740
2024-10-14	11.46	11.75	11.28	11.68	+2.19%	54,880	63,201,593
2024-10-11	11.9	12	11.34	11.43	-3.54%	58,325	67,561,347
2024-10-10	11.92	12.39	11.81	11.85	+0.08%	85,131	102,718,477
2024-10-09	12.87	12.87	11.84	11.84	-9.62%	143,363	175,971,909
2024-10-08	13.63	13.63	12.5	13.1	+5.73%	125,952	164,623,614

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╕нхнЪхоЮф╕Ъ 600595

近三个月

ш╛╛цвжцХ░цНо 688692

2024年一季度

цГац│░хМ╗чЦЧ 688617

近半年

чЩ╜ф║СчФ╡хЩи 603861

2024年一季度

хоЭчлЛщгЯхУБ 603170

2024年至今

ч║вшЬ╗шЬУ 603116

近三个月

чеЮщАЪчзСцКА 605228

近期数据

чЙЗф╗ФчЩА 600436

2024年至今

STцШехдй 600381

2024年一季度

ф╕Цч║кхдйщ╕┐ 300654

2024年一季度

热门概念板块

хИйф║Ъх╛╖ (300296)

2022-2023两年

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

чФихПЛч╜Сч╗Ь (600588)

хглхЕ░х╛о (600460)

新能源汽车

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