хЫЫцЦ╣цЦ░цЭР(605122)2024.10.04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

10.96

-0.36% -0.04

10.94

开盘价

11.13

最高价

10.75

最低价

10,352

成交量

数据更新至: 2025-03-25

技术指标

11.30

MA5 (5日均线)

11.48

MA10 (10日均线)

11.66

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	10.94	11.13	10.75	10.96	-0.36%	10,352	11,264,752
2025-03-24	11.46	11.59	10.84	11	-4.01%	25,541	28,454,994
2025-03-21	11.6	11.63	11.31	11.46	-0.78%	18,875	21,658,624
2025-03-20	11.59	11.67	11.42	11.55	0%	25,284	29,242,051
2025-03-19	11.89	11.89	11.51	11.55	-2.86%	22,901	26,658,080
2025-03-18	11.82	11.97	11.7	11.89	+0.76%	27,555	32,639,510
2025-03-17	11.7	11.97	11.6	11.8	+1.37%	31,990	37,648,527
2025-03-14	11.47	11.67	11.38	11.64	+1.39%	21,004	24,254,235
2025-03-13	11.5	11.54	11.28	11.48	-0.17%	14,241	16,230,644
2025-03-12	11.56	11.62	11.43	11.5	-0.35%	15,457	17,782,166
2025-03-11	11.38	11.56	11.24	11.54	+0.87%	21,908	24,936,036
2025-03-10	11.57	11.61	11.26	11.44	-0.61%	30,519	34,928,298
2025-03-07	11.73	11.74	11.47	11.51	-1.88%	28,420	32,901,265
2025-03-06	11.79	11.85	11.62	11.73	0%	31,249	36,613,727
2025-03-05	11.92	11.92	11.59	11.73	-1.1%	28,720	33,735,293
2025-03-04	11.8	12.06	11.77	11.86	-1.17%	22,717	26,986,132
2025-03-03	12.09	12.21	11.77	12	-0.08%	27,297	32,728,197
2025-02-28	12.13	12.28	11.99	12.01	-1.48%	18,807	22,739,357
2025-02-27	12.3	12.43	12.11	12.19	-1.06%	22,831	27,904,953
2025-02-26	12.38	12.49	12.2	12.32	+0.08%	21,837	26,842,690
2025-02-25	12.32	12.39	12	12.31	-0.4%	30,888	37,809,514
2025-02-24	12.47	12.59	12.32	12.36	-1.36%	35,212	43,698,327
2025-02-21	12.94	12.96	12.3	12.53	-3.76%	52,770	66,260,848
2025-02-20	13.13	13.28	12.6	13.02	-0.08%	66,416	86,061,003
2025-02-19	12.6	13.03	12.41	13.03	+4.41%	58,404	74,145,268
2025-02-18	12.12	12.49	12.04	12.48	+3.06%	45,759	56,599,973
2025-02-17	11.83	12.12	11.75	12.11	+2.37%	27,585	33,176,842
2025-02-14	11.55	11.83	11.41	11.83	+2.42%	20,243	23,756,043
2025-02-13	11.64	11.68	11.47	11.55	-0.77%	21,465	24,799,500
2025-02-12	11.41	11.64	11.31	11.64	+1.75%	24,410	28,143,073
2025-02-11	11.22	11.45	11.08	11.44	+1.6%	24,581	27,710,630
2025-02-10	11.05	11.26	11.05	11.26	+1.9%	19,368	21,590,030
2025-02-07	10.89	11.05	10.81	11.05	+1.47%	19,029	20,921,875
2025-02-06	10.65	10.89	10.6	10.89	+1.87%	15,579	16,831,269
2025-02-05	10.51	10.69	10.42	10.69	+1.71%	12,810	13,563,338
2025-01-27	10.64	10.71	10.45	10.51	-0.66%	9,800	10,412,759
2025-01-24	10.38	10.62	10.38	10.58	+1.05%	10,416	10,958,479
2025-01-23	10.54	10.7	10.44	10.47	-0.76%	18,013	18,997,662
2025-01-22	10.16	10.67	10.03	10.55	+3.13%	27,895	29,077,245
2025-01-21	10.22	10.35	9.94	10.23	0%	22,501	22,876,831
2025-01-20	9.98	10.31	9.81	10.23	+2.51%	20,812	21,076,253
2025-01-17	9.79	10.25	9.79	9.98	-2.82%	17,526	17,392,755
2025-01-16	10.26	10.43	10.17	10.27	+0.39%	11,268	11,590,998
2025-01-15	10.27	10.34	10.15	10.23	-0.1%	8,788	9,003,066
2025-01-14	9.99	10.24	9.92	10.24	+3.54%	11,609	11,758,102
2025-01-13	9.68	9.91	9.49	9.89	+1.23%	9,464	9,218,284
2025-01-10	10.09	10.13	9.76	9.77	-3.08%	10,087	10,029,889
2025-01-09	10.13	10.21	10.02	10.08	-0.59%	6,931	7,007,861
2025-01-08	10.09	10.3	9.85	10.14	+0.5%	13,827	13,957,502
2025-01-07	9.94	10.09	9.84	10.09	+2.23%	12,681	12,641,901
2025-01-06	9.87	9.96	9.44	9.87	+0.1%	10,191	9,984,093
2025-01-03	10.35	10.49	9.85	9.86	-5.01%	21,496	21,667,861
2025-01-02	10.62	10.76	10.3	10.38	-2.35%	10,618	11,225,602
2024-12-31	10.79	10.95	10.6	10.63	-2.12%	12,877	13,885,949
2024-12-30	10.81	10.97	10.6	10.86	+0.18%	18,210	19,574,955
2024-12-27	10.74	10.94	10.63	10.84	+1.21%	9,734	10,562,254
2024-12-26	10.49	10.78	10.45	10.71	+1.81%	11,618	12,411,454
2024-12-25	10.76	10.82	10.3	10.52	-3.04%	16,801	17,667,480
2024-12-24	11.09	11.09	10.7	10.85	+1.31%	12,927	14,006,913
2024-12-23	11.25	11.26	10.7	10.71	-4.88%	24,637	26,842,653
2024-12-20	11.11	11.39	11.09	11.26	+1.26%	14,731	16,553,631
2024-12-19	11.17	11.33	11.03	11.12	-1.59%	18,514	20,589,733
2024-12-18	11.38	11.48	11.2	11.3	-0.44%	18,880	21,425,024
2024-12-17	12	12.05	11.3	11.35	-5.65%	32,964	38,079,548
2024-12-16	12.15	12.36	11.93	12.03	-1.88%	29,323	35,521,784
2024-12-13	12.16	12.55	12.06	12.26	+0.25%	49,935	61,535,190
2024-12-12	11.96	12.27	11.96	12.23	+2.17%	30,397	36,910,532
2024-12-11	11.84	12.05	11.81	11.97	+0.84%	20,902	25,042,484
2024-12-10	12.11	12.22	11.85	11.87	0%	31,607	37,939,399
2024-12-09	11.83	11.95	11.73	11.87	+0.68%	25,872	30,614,042
2024-12-06	11.66	11.83	11.61	11.79	+1.64%	28,787	33,775,137
2024-12-05	11.45	11.66	11.41	11.6	+0.87%	18,290	21,171,893
2024-12-04	11.8	11.8	11.43	11.5	-2.62%	27,732	32,207,918
2024-12-03	11.83	11.86	11.59	11.81	+0.08%	41,548	48,841,126
2024-12-02	11.68	11.84	11.62	11.8	+1.03%	39,000	45,860,482
2024-11-29	11.7	11.83	11.41	11.68	-1.52%	47,818	55,708,562
2024-11-28	11.9	12.38	11.68	11.86	-1.25%	57,605	68,744,470
2024-11-27	11.68	12.03	11.48	12.01	-5.8%	83,830	98,261,865
2024-11-26	11.74	12.91	11.58	12.75	+8.6%	96,816	122,563,199
2024-11-25	11.34	11.75	11.34	11.74	+3.53%	16,617	19,244,484
2024-11-22	11.83	11.98	11.32	11.34	-4.06%	18,399	21,463,132
2024-11-21	11.93	12.07	11.72	11.82	-0.59%	10,918	12,975,596
2024-11-20	11.81	11.91	11.68	11.89	+1.28%	12,608	14,891,400
2024-11-19	11.59	11.77	11.44	11.74	+1.03%	15,379	17,846,043
2024-11-18	11.79	12.12	11.49	11.62	-0.85%	22,085	25,937,687
2024-11-15	11.95	12.2	11.69	11.72	-2.17%	20,133	24,045,352
2024-11-14	12.58	12.72	11.96	11.98	-5%	28,916	35,396,093
2024-11-13	12.67	13	12.56	12.61	-0.63%	31,465	40,018,738
2024-11-12	12.57	12.95	12.51	12.69	+0.95%	55,478	70,559,869
2024-11-11	12.7	12.7	12.2	12.57	+0.48%	47,655	59,328,638
2024-11-08	11.99	12.51	11.85	12.51	+4.6%	58,456	71,305,800
2024-11-07	11.66	11.97	11.66	11.96	+1.61%	27,632	32,800,636
2024-11-06	11.86	12.11	11.66	11.77	-0.93%	29,795	35,252,935
2024-11-05	11.35	12.06	11.33	11.88	+4.03%	43,796	51,308,644
2024-11-04	11.39	11.47	11.18	11.42	-0.26%	21,452	24,205,615
2024-11-01	11.68	11.77	11.37	11.45	-2.22%	22,227	25,620,045
2024-10-31	11.6	11.77	11.55	11.71	+0.69%	26,003	30,405,732
2024-10-30	11.44	11.63	11.41	11.63	+1.13%	21,420	24,703,497
2024-10-29	11.86	11.9	11.5	11.5	-3.04%	31,149	36,334,242
2024-10-28	11.54	11.87	11.54	11.86	+2.86%	39,972	46,894,206
2024-10-25	11.45	11.58	11.44	11.53	+0.44%	28,639	32,993,246
2024-10-24	11.87	11.89	11.43	11.48	-2.96%	42,535	49,203,341
2024-10-23	11.81	11.99	11.81	11.83	-1%	38,928	46,202,537
2024-10-22	12.06	12.07	11.78	11.95	-0.58%	53,002	63,125,014
2024-10-21	12.53	12.61	11.92	12.02	-5.8%	93,153	112,610,379
2024-10-18	12.5	13.05	12.1	12.76	-4.06%	122,858	153,846,912
2024-10-17	13	13.83	12.85	13.3	+5.81%	182,830	242,713,051
2024-10-16	11	12.57	10.98	12.57	+9.97%	93,649	114,680,118
2024-10-15	10.77	11.6	10.55	11.43	+4.86%	72,498	80,843,394
2024-10-14	10.3	11	10.25	10.9	+7.5%	39,264	41,924,860
2024-10-11	10.53	10.57	10.05	10.14	-3.61%	16,587	17,006,883
2024-10-10	10.27	10.72	10.27	10.52	+2.04%	22,874	24,067,157
2024-10-09	11.08	11.08	10.3	10.31	-8.36%	28,234	30,207,397
2024-10-08	11.54	11.58	10.74	11.25	+6.74%	43,388	48,439,290

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

STцЫЩхЕЙ 600303

2024年至今

шЛПхНЪчЙ╣ 603916

近半年

хНОф╛ихЯОя╝б 000069

2024年一季度

ф╕ЙщЫДцЮБхЕЙ 300625

近期数据

ц╡ЩцЦЗф║ТшБФ 600986

2024年一季度

хБеф╣Лф╜│ 605266

近半年

хНОцнгцЦ░цЭР 603186

近半年

цБТчГБшВбф╗╜ 688416

近半年

х╛охп╝ч║│ч▒│ 688147

近三个月

ф║СхНЧхЯОцКХ 600239

2023年全年

热门概念板块

хглхЕ░х╛о (600460)

чзСхдзцЩ║шГ╜ (300222)

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

ф╕нчЫ┤шВбф╗╜ (600038)

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