ч╛ОщВжшВбф╗╜(605033)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

18.19

+0.89% +0.16

18.01

开盘价

18.19

最高价

17.63

最低价

18,692

成交量

数据更新至: 2025-03-25

技术指标

18.46

MA5 (5日均线)

18.83

MA10 (10日均线)

19.31

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	18.01	18.19	17.63	18.19	+0.89%	18,692	33,361,519
2025-03-24	18.18	18.37	17.59	18.03	-0.83%	33,868	60,805,928
2025-03-21	18.8	18.9	18.1	18.18	-4.01%	39,703	72,875,947
2025-03-20	18.96	19.19	18.86	18.94	-0.16%	25,179	47,881,542
2025-03-19	19.35	19.36	18.9	18.97	-2.01%	30,412	58,120,952
2025-03-18	19.2	19.39	19.15	19.36	+0.68%	29,415	56,671,802
2025-03-17	19.23	19.44	19.19	19.23	+0.21%	32,134	62,038,842
2025-03-14	18.92	19.19	18.72	19.19	+1.43%	34,206	65,058,069
2025-03-13	19.29	19.29	18.61	18.92	-2.02%	46,485	87,707,278
2025-03-12	19.32	19.45	19.17	19.31	-0.1%	38,605	74,570,604
2025-03-11	19.23	19.33	18.9	19.33	-0.1%	37,753	72,146,918
2025-03-10	19.18	19.43	19.09	19.35	+0.89%	34,513	66,399,876
2025-03-07	19.59	19.64	19.13	19.18	-2.09%	45,869	88,730,478
2025-03-06	19.4	19.7	19.25	19.59	+0.46%	64,051	124,559,762
2025-03-05	20.31	20.38	19.17	19.5	-4.65%	78,870	153,364,914
2025-03-04	21.35	21.36	20.28	20.45	-4.22%	83,063	170,265,860
2025-03-03	19.92	21.35	19.9	21.35	+6.27%	144,310	299,885,753
2025-02-28	19.69	21.4	19.53	20.09	+2.55%	143,461	293,335,765
2025-02-27	19.47	19.59	19.04	19.59	+0.46%	43,074	83,481,829
2025-02-26	19.68	19.89	19.21	19.5	-0.66%	53,684	104,556,730
2025-02-25	19.5	19.98	19.41	19.63	-1.85%	54,525	107,608,611
2025-02-24	20.07	20.5	19.82	20	+0.96%	83,756	168,358,544
2025-02-21	19.81	20.19	19.52	19.81	-0.7%	62,309	123,140,049
2025-02-20	19.62	20	19.52	19.95	+1.17%	60,320	119,297,934
2025-02-19	19.5	19.77	19.3	19.72	+1.6%	58,781	114,605,602
2025-02-18	20.07	20.37	19.36	19.41	-5.22%	87,053	172,529,854
2025-02-17	19.01	20.5	19.01	20.48	+6.17%	131,063	258,927,321
2025-02-14	20.35	20.46	19.03	19.29	-6.9%	126,548	246,976,571
2025-02-13	20.71	22	20.3	20.72	+0.29%	146,530	309,610,606
2025-02-12	19.7	20.66	19.64	20.66	+4.03%	108,772	220,530,479
2025-02-11	20.28	20.28	19.7	19.86	-2.41%	81,942	162,974,939
2025-02-10	20.04	20.48	19.95	20.35	+1.55%	89,183	179,879,014
2025-02-07	20	20.63	19.88	20.04	-0.1%	107,028	215,538,024
2025-02-06	19.76	20.09	19.71	20.06	+0.91%	78,304	156,022,071
2025-02-05	19.45	19.9	19.36	19.88	+2.74%	71,231	140,361,212
2025-01-27	19.89	20.1	19.32	19.35	-2.03%	77,963	153,893,548
2025-01-24	20.43	20.69	19.63	19.75	-5.82%	133,995	267,576,909
2025-01-23	21.36	21.85	20.93	20.97	-3.81%	133,440	285,210,578
2025-01-22	21.04	22.14	20.91	21.8	+3.66%	168,988	361,249,778
2025-01-21	21.77	22.14	20.9	21.03	-7.52%	190,358	406,904,256
2025-01-20	22.79	24.36	22.74	22.74	-10.01%	245,981	565,776,630
2025-01-17	25.27	25.27	25.27	25.27	-10.01%	11,705	29,578,535
2025-01-16	31.2	32.86	28.08	28.08	-10%	183,075	541,662,060
2025-01-15	31.2	31.2	28.06	31.2	+10.01%	131,460	405,800,871
2025-01-14	28.36	28.36	27.85	28.36	+10.01%	29,739	84,292,667
2025-01-13	25	25.78	24.44	25.78	+9.98%	95,747	245,038,867
2025-01-10	23.43	23.44	22.6	23.44	+10%	156,266	365,576,340
2025-01-09	21.31	21.31	20.68	21.31	+10.02%	67,136	142,871,330
2025-01-08	18.3	19.37	18.14	19.37	+9.99%	69,088	131,771,388
2025-01-07	16.64	17.61	15.49	17.61	+9.99%	141,976	241,097,673
2025-01-06	16.01	16.01	13.1	16.01	+10.03%	183,886	270,682,081
2025-01-03	14.48	14.55	14.48	14.55	+9.98%	35,288	51,275,313
2025-01-02	11.98	13.23	11.96	13.23	+9.98%	34,106	44,323,776
2024-12-31	12.15	12.35	12.01	12.03	-0.91%	14,368	17,454,820
2024-12-30	12.47	12.47	12	12.14	-2.65%	17,731	21,656,204
2024-12-27	12.11	12.51	11.93	12.47	+3.06%	13,013	16,080,929
2024-12-26	11.86	12.16	11.76	12.1	+2.02%	12,796	15,394,577
2024-12-25	12.22	12.32	11.7	11.86	-3.5%	13,825	16,480,379
2024-12-24	12	12.34	11.99	12.29	+2.76%	15,990	19,441,599
2024-12-23	13.25	13.3	11.88	11.96	-7.72%	26,089	32,176,138
2024-12-20	12.79	13.05	12.56	12.96	+2.37%	17,468	22,530,490
2024-12-19	12.69	12.91	12.45	12.66	-1.02%	11,818	14,940,505
2024-12-18	13.05	13.17	12.61	12.79	-1.92%	15,629	20,101,451
2024-12-17	13.85	13.92	13	13.04	-6.52%	20,730	27,640,397
2024-12-16	13.84	14.19	13.83	13.95	+0.94%	16,560	23,158,737
2024-12-13	13.96	14.12	13.72	13.82	-1.43%	13,827	19,228,958
2024-12-12	13.75	14.07	13.51	14.02	+1.96%	18,077	25,057,880
2024-12-11	13.8	13.84	13.62	13.75	+1.03%	12,658	17,412,268
2024-12-10	13.99	14.18	13.57	13.61	-0.8%	18,422	25,339,701
2024-12-09	13.95	13.97	13.6	13.72	-0.36%	16,303	22,444,785
2024-12-06	13.72	13.85	13.5	13.77	+0.51%	16,067	22,060,331
2024-12-05	13.54	13.74	13.31	13.7	+1.18%	15,680	21,326,255
2024-12-04	13.76	13.86	13.46	13.54	-1.88%	18,055	24,681,230
2024-12-03	13.87	14.07	13.56	13.8	-0.36%	29,006	40,010,509
2024-12-02	13.6	14.55	13.6	13.85	+1.61%	45,921	64,206,653
2024-11-29	13.31	13.92	13.31	13.63	+2.33%	29,843	40,583,097
2024-11-28	12.97	14.18	12.96	13.32	+2.7%	35,893	48,289,931
2024-11-27	12.92	13.01	12.63	12.97	+0.31%	15,170	19,463,044
2024-11-26	13.14	13.17	12.88	12.93	-0.84%	11,396	14,813,234
2024-11-25	12.7	13.07	12.7	13.04	+2.84%	14,251	18,424,928
2024-11-22	13.12	13.32	12.68	12.68	-3.94%	15,289	19,890,645
2024-11-21	13.06	13.26	13.05	13.2	+0.99%	11,832	15,535,938
2024-11-20	12.8	13.08	12.63	13.07	+3.08%	13,091	16,972,933
2024-11-19	12.3	12.75	12.26	12.68	+3.01%	11,754	14,701,253
2024-11-18	12.51	12.69	12.21	12.31	-1.52%	11,108	13,861,369
2024-11-15	12.61	12.86	12.5	12.5	-1.96%	9,463	12,023,389
2024-11-14	12.98	13.17	12.63	12.75	-2.75%	9,364	12,028,504
2024-11-13	13.07	13.18	12.77	13.11	+0.15%	13,211	17,184,169
2024-11-12	13.19	13.49	12.9	13.09	-0.76%	18,916	24,965,907
2024-11-11	12.88	13.24	12.78	13.19	+2.41%	15,681	20,432,685
2024-11-08	12.82	13.06	12.66	12.88	+0.47%	15,343	19,710,183
2024-11-07	12.51	12.96	12.4	12.82	+2.48%	13,602	17,333,574
2024-11-06	12.56	12.6	12.36	12.51	+0.16%	10,302	12,870,902
2024-11-05	12.46	12.52	12.22	12.49	+1.13%	11,281	14,006,604
2024-11-04	12.11	12.49	11.98	12.35	+2.07%	12,956	15,927,648
2024-11-01	12.5	12.65	12.02	12.1	-3.74%	15,583	19,057,820
2024-10-31	12.35	12.63	12.25	12.57	+1.78%	14,102	17,645,599
2024-10-30	12.34	12.54	12.12	12.35	+0.08%	10,848	13,392,484
2024-10-29	12.69	12.7	12.32	12.34	-2.06%	13,876	17,283,750
2024-10-28	12.24	12.62	12.24	12.6	+2.94%	12,348	15,421,024
2024-10-25	12.05	12.3	12.04	12.24	+1.32%	11,673	14,261,699
2024-10-24	12.13	12.17	11.89	12.08	-0.17%	11,955	14,328,875
2024-10-23	12.01	12.24	11.9	12.1	+0.75%	16,932	20,487,855
2024-10-22	11.9	12.12	11.82	12.01	+0.84%	12,658	15,156,886
2024-10-21	11.88	11.96	11.73	11.91	+0.34%	14,624	17,347,128
2024-10-18	11.74	11.96	11.6	11.87	+1.02%	16,676	19,674,616
2024-10-17	11.86	12.03	11.72	11.75	-0.84%	10,613	12,617,750
2024-10-16	11.75	11.96	11.62	11.85	+0.77%	13,145	15,564,069
2024-10-15	11.82	12.08	11.75	11.76	-0.68%	10,143	12,110,763
2024-10-14	11.75	11.88	11.56	11.84	+1.46%	11,813	13,905,169
2024-10-11	12.03	12.19	11.59	11.67	-3.63%	15,078	17,827,021
2024-10-10	11.88	12.3	11.84	12.11	+2.8%	17,132	20,695,015
2024-10-09	12.78	12.78	11.71	11.78	-9.45%	24,542	29,930,133
2024-10-08	13.54	13.54	12.36	13.01	+5.69%	36,587	47,244,702

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╝│х╖ЮхПСх▒Х 000753

2023年全年

щЕТщТвхоПхЕ┤ 600307

近半年

ф║мшГ╜чФ╡хКЫ 600578

2022-2023两年

щй░хоПщФМщФЧ 600497

近三个月

цШЯхоЗшВбф╗╜ 601799

近半年

хЗпщ╛ЩщлШчзС 300912

2024年一季度

х▒▒ц░┤цпФх╛╖ 300844

近三个月

цЩЛф║┐хоЮф╕Ъ 601002

近半年

ш┐Иф╕║шВбф╗╜ 300751

2024年一季度

хНУчД╢шВбф╗╜ 688121

2022-2023两年

热门概念板块

хдНцШЯхМ╗шНп (600196)

ф╜│щГ╜чзСцКА (600728)

чФихПЛч╜Сч╗Ь (600588)

хоЭф┐бш╜пф╗╢ (600845)

新能源汽车

хоПхПСшВбф╗╜ (600885)

щАЪхиБшВбф╗╜ (600438)

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