ф╕Кц╡╖ц▓┐ц╡ж(605128)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

41.12

-0.1% -0.04

41.09

开盘价

41.79

最高价

40.51

最低价

16,624

成交量

数据更新至: 2025-03-25

技术指标

42.11

MA5 (5日均线)

42.56

MA10 (10日均线)

43.06

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	41.09	41.79	40.51	41.12	-0.1%	16,624	68,658,244
2025-03-24	41.51	43.58	40.6	41.16	-0.82%	29,486	123,479,990
2025-03-21	43.52	43.52	41.33	41.5	-4.47%	30,891	129,988,610
2025-03-20	43.34	43.87	42.5	43.44	+0.23%	18,882	81,489,848
2025-03-19	44.27	44.27	43.03	43.34	-2.39%	25,685	111,638,692
2025-03-18	42.8	44.58	42.56	44.4	+3.96%	36,992	162,187,927
2025-03-17	42.72	43.07	41.76	42.71	-0.02%	24,292	103,000,071
2025-03-14	41.66	43.39	41.66	42.72	+1.81%	29,807	126,883,514
2025-03-13	42.6	42.94	41.91	41.96	-2.98%	33,105	140,271,736
2025-03-12	44.42	44.79	41.4	43.25	-2.7%	48,563	207,996,518
2025-03-11	44.05	45.24	43.56	44.45	-0.34%	23,144	103,033,354
2025-03-10	43.13	45.22	42.4	44.6	+3.41%	28,753	126,002,672
2025-03-07	43.6	44.5	42.9	43.13	-1.57%	15,600	67,891,987
2025-03-06	43.15	44.19	43.04	43.82	+1.29%	18,787	81,898,872
2025-03-05	43.5	43.96	42.56	43.26	+0.32%	11,318	48,761,455
2025-03-04	41.97	43.36	41.53	43.12	+2.18%	17,077	72,881,235
2025-03-03	41.61	43.33	40.56	42.2	+1.39%	19,356	81,940,874
2025-02-28	43.83	44.69	41.23	41.62	-5.37%	21,105	89,597,411
2025-02-27	45.05	45.35	43.21	43.98	-3.15%	24,894	109,643,129
2025-02-26	44.73	46.29	44.55	45.41	+1.52%	26,569	120,803,044
2025-02-25	44.46	46.5	43.82	44.73	-0.82%	40,087	180,348,809
2025-02-24	46	47.5	44.42	45.1	-3.18%	38,913	177,790,935
2025-02-21	43.81	47.84	43.49	46.58	+6.37%	59,264	274,962,148
2025-02-20	45.84	46.26	43.58	43.79	-2.1%	62,650	279,135,289
2025-02-19	40.13	44.73	39.5	44.73	+10.01%	54,808	231,408,684
2025-02-18	39.88	41.33	39.22	40.66	+2.73%	47,652	192,887,500
2025-02-17	38.33	39.91	37.85	39.58	+3.34%	26,913	104,889,656
2025-02-14	38.29	39.29	38	38.3	+0.26%	9,950	38,382,888
2025-02-13	39.36	39.54	38.19	38.2	-2.95%	11,040	42,662,538
2025-02-12	39.19	39.4	38.85	39.36	+0.13%	10,658	41,753,399
2025-02-11	39.5	39.5	38.2	39.31	-0.83%	17,388	67,621,915
2025-02-10	39.03	40.75	38.7	39.64	+1.56%	29,981	118,278,418
2025-02-07	37.88	39.88	37.88	39.03	+3.58%	32,761	127,691,544
2025-02-06	36.74	37.88	36.41	37.68	+2.75%	16,406	61,326,476
2025-02-05	36.27	37.08	36.27	36.67	+1.1%	7,456	27,419,905
2025-01-27	37	37.15	36.22	36.27	-1.63%	9,132	33,451,882
2025-01-24	37.62	37.88	35.1	36.87	-2.23%	27,756	101,066,180
2025-01-23	37.88	38.53	37.68	37.71	+0.51%	14,791	56,364,844
2025-01-22	38.26	38.58	37.41	37.52	-3.1%	12,063	45,550,412
2025-01-21	38.04	39.5	38.03	38.72	+1.79%	15,265	58,886,027
2025-01-20	38.02	38.29	37.63	38.04	+0.13%	9,147	34,685,774
2025-01-17	37.84	38.43	37.68	37.99	-0.16%	6,905	26,198,086
2025-01-16	38.18	38.59	37.37	38.05	-0.39%	11,851	45,017,342
2025-01-15	38.04	38.38	37.75	38.2	-0.05%	11,136	42,409,681
2025-01-14	37.5	38.22	37	38.22	+2.63%	18,434	69,829,803
2025-01-13	36.21	37.73	36.21	37.24	+1.33%	16,846	62,631,318
2025-01-10	36	37.97	35.99	36.75	+2.17%	22,339	82,723,333
2025-01-09	35.03	35.97	34.92	35.97	+1.38%	14,234	50,479,950
2025-01-08	36.06	36.11	34.6	35.48	-1.77%	18,818	66,179,157
2025-01-07	35.97	36.5	35.41	36.12	+0.47%	10,958	39,384,927
2025-01-06	36.49	37.35	35.49	35.95	-1.48%	15,438	56,312,078
2025-01-03	37.03	37.8	36.41	36.49	-1.33%	18,643	68,956,734
2025-01-02	36.9	38.2	36.5	36.98	+0.08%	19,170	71,712,562
2024-12-31	37.15	37.29	36.4	36.95	-0.54%	14,018	51,657,510
2024-12-30	37.8	38.35	37.07	37.15	-1.59%	8,156	30,478,896
2024-12-27	37.3	37.9	36.97	37.75	+1.21%	11,651	43,792,483
2024-12-26	36.92	37.9	36.26	37.3	+1.75%	11,829	43,937,813
2024-12-25	37.18	37.51	36.5	36.66	-1.4%	13,775	50,831,641
2024-12-24	37.1	37.75	36.59	37.18	+1.75%	10,185	37,937,448
2024-12-23	37.8	37.9	36.39	36.54	-3.72%	16,590	61,322,410
2024-12-20	37.85	38.56	37.58	37.95	+0.26%	8,943	34,093,089
2024-12-19	37.8	38.17	37.14	37.85	+0.13%	7,560	28,527,012
2024-12-18	38.2	38.2	37.05	37.8	-0.63%	13,178	49,525,045
2024-12-17	39.11	40.28	37.8	38.04	-4.42%	23,291	89,890,243
2024-12-16	38.85	40	38.85	39.8	+2.45%	24,019	95,087,798
2024-12-13	38.98	39.6	38.09	38.85	+0.15%	16,580	64,819,686
2024-12-12	38.3	39.2	38	38.79	+1.49%	15,685	60,631,415
2024-12-11	38.66	38.87	37.44	38.22	-1.67%	22,998	87,234,240
2024-12-10	39.2	40.2	38.7	38.87	+0.7%	29,200	115,056,687
2024-12-09	37.7	39.96	37.7	38.6	+1.9%	29,386	114,845,386
2024-12-06	38.24	38.48	37.83	37.88	-0.89%	17,182	65,360,690
2024-12-05	38.5	38.51	37.78	38.22	-0.75%	13,865	52,949,220
2024-12-04	38.6	39.6	38.16	38.51	-0.75%	15,342	59,514,365
2024-12-03	39.25	39.42	38.41	38.8	-1.42%	17,829	69,280,184
2024-12-02	40.2	40.59	38.73	39.36	-2.53%	36,548	143,584,990
2024-11-29	40.4	41.85	40.01	40.38	0%	31,123	126,652,477
2024-11-28	38.65	41.04	38.02	40.38	+4.48%	50,778	202,002,770
2024-11-27	38.66	39.48	36.4	38.65	-0.05%	39,459	149,368,320
2024-11-26	37.28	39.78	36.99	38.67	+4.77%	83,505	322,053,492
2024-11-25	35.5	36.91	35.5	36.91	+10.01%	44,050	161,656,014
2024-11-22	34.47	34.5	33.51	33.55	-3.29%	20,391	69,239,628
2024-11-21	34.3	35	34.2	34.69	+0.76%	15,918	55,083,349
2024-11-20	34.31	34.62	33.63	34.43	+0.12%	12,561	42,963,216
2024-11-19	34.25	34.66	33.6	34.39	+1.09%	12,685	43,355,630
2024-11-18	35.1	35.51	33.77	34.02	-3.02%	19,318	66,611,436
2024-11-15	36.24	36.6	34.5	35.08	-3.2%	14,548	52,148,120
2024-11-14	37	37.49	36.15	36.24	-3.36%	15,156	55,595,421
2024-11-13	37.2	37.66	36.46	37.5	-0.61%	15,079	55,770,456
2024-11-12	38	38.35	37	37.73	-1.1%	19,957	75,007,884
2024-11-11	38.21	38.92	37.26	38.15	-0.26%	27,059	102,834,501
2024-11-08	38.49	39.33	37.75	38.25	+0.79%	21,429	82,715,725
2024-11-07	37.49	38.26	37.09	37.95	-0.78%	18,335	68,984,499
2024-11-06	39.18	39.99	37.86	38.25	-1.9%	25,059	97,004,419
2024-11-05	37.98	39.48	37.22	38.99	+3.5%	31,903	122,847,137
2024-11-04	36.16	38	36	37.67	+2.98%	26,656	98,986,378
2024-11-01	37.35	37.67	35.56	36.58	-2.69%	25,966	94,410,738
2024-10-31	37.8	37.9	36.91	37.59	-1.08%	21,821	81,605,023
2024-10-30	36.55	38.49	35.86	38	+3.32%	36,914	137,063,109
2024-10-29	36.94	37.95	36.3	36.78	-0.43%	43,169	160,685,896
2024-10-28	34.98	37.22	34.87	36.94	+6.76%	47,820	175,075,216
2024-10-25	34.06	34.6	33.76	34.6	+1.59%	21,805	74,348,909
2024-10-24	35.35	35.52	34	34.06	-3.29%	23,386	80,746,834
2024-10-23	34.77	35.68	34.41	35.22	+1.5%	35,763	125,911,453
2024-10-22	33.96	35.48	33.96	34.7	+1.49%	27,780	96,384,053
2024-10-21	34.88	35	33.97	34.19	-1.98%	29,078	99,900,358
2024-10-18	33.13	35.15	32.81	34.88	+4.9%	27,127	93,177,777
2024-10-17	33.89	34.5	33.1	33.25	-1.1%	12,813	43,131,570
2024-10-16	34	34.36	33.39	33.62	-2.75%	20,391	68,805,610
2024-10-15	35.4	36.4	34.5	34.57	-2.48%	21,680	76,678,022
2024-10-14	35.07	35.68	33.51	35.45	+1.63%	30,203	104,465,152
2024-10-11	35.4	36.13	33.95	34.88	-2.3%	25,082	87,766,668
2024-10-10	37.66	37.66	35.58	35.7	-3.38%	38,011	138,444,484
2024-10-09	35	38.49	33.77	36.95	+3.5%	64,427	235,134,378
2024-10-08	35.7	35.7	34	35.7	+10.02%	52,038	183,445,238

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

щб╛хо╢хо╢х▒Е 603816

2023年全年

шБЪхРИщб║ 605166

2023年全年

хоЙх╛╖хИй 605198

近半年

щкДцИРш╢Ехг░ 688392

近半年

щУЬчЙЫф┐бцБп 300895

近期数据

хНОх╡ШцОзшВб 600421

近三个月

х╣┐х╝ШцОзшВб 000529

近期数据

цМпф╕ЬхИ╢шНп 300158

2022-2023两年

х║╖ч╛ОшНпф╕Ъ 600518

近期数据

х▒▒ф╕Ьц╡╖хМЦ 000822

2022-2023两年

热门概念板块

щШ│цЩохМ╗чЦЧ (300030)

ф╕нх╛охЕмхП╕ (688012)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

ф╕Ьш╜пщЫЖхЫв (600718)

ф╕нхдйчзСцКА (600522)

ф╕ЬцЦ╣цШОчПа (600637)

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