хНОщАЪч║┐ч╝Ж(605196)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

13.64

-0.15% -0.02

13.86

开盘价

13.99

最高价

13.45

最低价

95,610

成交量

数据更新至: 2025-03-25

技术指标

14.05

MA5 (5日均线)

14.27

MA10 (10日均线)

13.36

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	13.86	13.99	13.45	13.64	-0.15%	95,610	130,560,201
2025-03-24	13.71	14	13.4	13.66	-1.44%	129,299	176,134,810
2025-03-21	14.22	14.62	13.71	13.86	-3.14%	166,475	234,195,335
2025-03-20	14.93	15.4	14.24	14.31	-3.31%	143,123	209,500,685
2025-03-19	14.7	14.9	14.34	14.8	-0.27%	131,395	192,188,846
2025-03-18	14.53	14.9	14.38	14.84	+2.34%	114,537	168,214,083
2025-03-17	15.14	15.14	14.25	14.5	-4.16%	243,324	354,097,220
2025-03-14	14.7	15.57	14.61	15.13	+6.93%	321,062	480,914,325
2025-03-13	13.82	14.18	13.77	14.15	+2.46%	144,777	202,385,074
2025-03-12	13.58	14.06	13.43	13.81	+2.91%	171,949	236,460,745
2025-03-11	13.26	13.48	13.03	13.42	+0.07%	144,229	190,993,516
2025-03-10	13.5	14.25	13.32	13.41	+0.45%	301,026	412,723,843
2025-03-07	12.5	13.63	12.42	13.35	+7.75%	321,452	428,552,277
2025-03-06	12.35	12.96	12.3	12.39	-0.8%	223,692	281,539,628
2025-03-05	12	12.56	11.75	12.49	+3.39%	227,824	278,169,252
2025-03-04	11.13	12.18	11.01	12.08	+8.54%	403,240	470,369,717
2025-03-03	12.29	12.33	11.12	11.13	-9.88%	433,224	493,276,943
2025-02-28	11.95	12.5	11.75	12.35	+3.35%	140,177	171,857,782
2025-02-27	11.88	11.98	11.6	11.95	+0.67%	60,770	71,638,607
2025-02-26	11.42	12.12	11.33	11.87	+4.58%	110,639	129,865,747
2025-02-25	11.6	11.6	11.31	11.35	-1.73%	71,663	81,647,119
2025-02-24	11.84	11.88	11.38	11.55	-2.7%	114,754	133,070,540
2025-02-21	11.85	12.4	11.85	11.87	+0.17%	66,022	79,254,175
2025-02-20	11.8	12.1	11.8	11.85	+0.17%	61,851	73,978,511
2025-02-19	11.9	11.99	11.73	11.83	-1.09%	65,211	77,257,603
2025-02-18	12.35	12.35	11.83	11.96	-2.76%	43,078	52,101,684
2025-02-17	12.14	12.39	12.02	12.3	+1.15%	57,350	70,014,162
2025-02-14	12.1	12.37	12.05	12.16	-0.49%	37,348	45,450,285
2025-02-13	12.42	12.62	12.18	12.22	-2.4%	60,394	74,828,894
2025-02-12	12.68	12.7	12.38	12.52	-0.79%	63,458	79,184,811
2025-02-11	12.13	12.73	12.11	12.62	+3.78%	85,800	106,910,089
2025-02-10	12.25	12.34	11.98	12.16	-0.73%	64,855	78,773,856
2025-02-07	12.06	12.44	12.02	12.25	+0.91%	75,452	92,371,600
2025-02-06	12.05	12.16	11.86	12.14	+0.91%	82,462	99,096,772
2025-02-05	12.1	12.25	11.9	12.03	-0.17%	70,648	85,280,552
2025-01-27	12.14	12.41	12.02	12.05	-0.82%	72,994	89,053,433
2025-01-24	12.17	12.39	12.07	12.15	-0.82%	66,530	81,138,571
2025-01-23	12.79	12.85	12.18	12.25	-3.69%	129,201	160,708,022
2025-01-22	13.12	13.25	12.62	12.72	-3.05%	99,349	127,895,708
2025-01-21	12.98	13.18	12.82	13.12	+0.61%	69,669	90,519,385
2025-01-20	12.6	13.56	12.6	13.04	+4.4%	137,478	180,597,182
2025-01-17	12.14	12.5	12.13	12.49	+2.13%	75,163	93,120,581
2025-01-16	12.1	12.43	12.01	12.23	+1.16%	72,139	88,071,670
2025-01-15	12.11	12.4	12	12.09	-0.82%	82,483	100,713,700
2025-01-14	11.85	12.22	11.8	12.19	+2.35%	85,071	103,047,242
2025-01-13	11.72	12.1	11.53	11.91	+0.59%	109,102	129,663,607
2025-01-10	11.48	12.19	11.4	11.84	+2.96%	149,098	177,878,728
2025-01-09	11.5	11.6	11.36	11.5	-0.26%	69,110	79,469,225
2025-01-08	11.35	11.7	11.08	11.53	+1.05%	96,684	109,893,869
2025-01-07	11.15	11.57	11.02	11.41	+2.33%	83,667	94,360,890
2025-01-06	11.22	11.4	10.96	11.15	-0.71%	126,650	141,394,149
2025-01-03	11.67	11.8	11.2	11.23	-4.59%	187,480	215,185,645
2025-01-02	11.62	12.13	11.36	11.77	+0.77%	132,055	156,538,919
2024-12-31	11.92	11.95	11.54	11.68	-1.93%	79,297	92,973,646
2024-12-30	11.59	12.16	11.45	11.91	+2.67%	106,838	127,802,097
2024-12-27	11.48	11.66	11.41	11.6	+0.17%	57,990	67,014,942
2024-12-26	11.33	11.62	11.18	11.58	+2.12%	74,759	85,605,897
2024-12-25	11.46	11.51	11.18	11.34	-1.31%	76,193	86,772,360
2024-12-24	11.16	11.53	11.03	11.49	+2.96%	115,427	130,442,472
2024-12-23	11.2	11.53	10.99	11.16	-0.27%	144,551	162,567,146
2024-12-20	11.22	11.23	10.95	11.19	-0.36%	129,725	143,669,247
2024-12-19	11.25	11.44	11.08	11.23	-0.27%	74,074	83,411,208
2024-12-18	11.2	11.38	11	11.26	+0.99%	68,096	76,624,056
2024-12-17	11.6	11.65	11.12	11.15	-4.29%	106,558	120,619,234
2024-12-16	11.75	11.95	11.57	11.65	-1.27%	82,777	96,686,888
2024-12-13	12.01	12.29	11.8	11.8	-2.4%	96,977	116,036,752
2024-12-12	12.12	12.54	12.03	12.09	-0.17%	95,112	116,406,728
2024-12-11	12.1	12.3	11.89	12.11	-0.41%	89,135	107,951,274
2024-12-10	12.48	12.53	11.95	12.16	-0.49%	147,659	179,356,374
2024-12-09	11.57	12.31	11.48	12.22	+5.25%	209,910	253,289,957
2024-12-06	11.42	11.78	11.17	11.61	+1.66%	149,524	171,963,561
2024-12-05	11.77	11.86	11.36	11.42	-3.95%	202,434	234,377,624
2024-12-04	12.02	12.43	11.77	11.89	-1.41%	136,896	165,330,088
2024-12-03	12.4	12.44	11.97	12.06	-2.66%	134,945	163,804,745
2024-12-02	12.43	12.52	12.18	12.39	-0.96%	122,774	151,548,245
2024-11-29	12.5	12.9	12.42	12.51	-0.95%	120,904	152,618,910
2024-11-28	12.64	12.82	12.43	12.63	-0.16%	87,688	110,493,503
2024-11-27	11.81	12.75	11.71	12.65	+6.21%	192,753	236,717,694
2024-11-26	12.2	12.36	11.85	11.91	-2.54%	117,000	141,410,255
2024-11-25	12.28	12.49	11.96	12.22	-1.13%	166,492	203,219,973
2024-11-22	12.77	12.89	12.32	12.36	-3.21%	172,264	215,646,120
2024-11-21	12.23	12.97	12.16	12.77	+5.02%	269,917	341,769,754
2024-11-20	12.19	12.76	11.99	12.16	+0.08%	326,337	402,234,704
2024-11-19	11.02	12.17	10.85	12.15	+9.26%	391,679	456,774,542
2024-11-18	12	12	10.87	11.12	+1.83%	317,499	363,457,477
2024-11-15	10.66	11.37	10.64	10.92	+1.49%	189,172	208,451,246
2024-11-14	10.72	11.05	10.72	10.76	+0.28%	149,292	162,315,217
2024-11-13	10.66	10.83	10.42	10.73	+0.47%	118,559	126,107,467
2024-11-12	10.6	11.08	10.54	10.68	+0.66%	218,121	234,808,087
2024-11-11	10.58	10.69	10.33	10.61	-0.47%	215,322	227,120,624
2024-11-08	11.04	11.17	10.53	10.66	+0.19%	248,928	268,632,056
2024-11-07	10	10.99	9.91	10.64	+4.31%	370,824	392,403,538
2024-11-06	9.63	10.35	9.63	10.2	+7.37%	523,882	523,875,382
2024-11-05	9.34	9.63	9.15	9.5	+1.71%	423,213	397,711,783
2024-11-04	8.75	9.46	8.62	9.34	+8.6%	556,381	509,931,838
2024-11-01	8.95	8.95	8.58	8.6	-3.59%	206,462	180,296,506
2024-10-31	9	9.06	8.82	8.92	-0.89%	327,093	292,152,432
2024-10-30	8.6	9.24	8.57	9	+4.29%	376,226	336,817,490
2024-10-29	8.85	9.24	8.6	8.63	-1.48%	362,682	322,104,043
2024-10-28	8.66	8.77	8.51	8.76	+1.51%	228,564	197,275,592
2024-10-25	8.69	8.74	8.45	8.63	-0.35%	255,721	220,121,267
2024-10-24	8.88	8.89	8.6	8.66	-3.24%	158,419	137,635,027
2024-10-23	9.12	9.16	8.86	8.95	-2.08%	185,895	166,714,392
2024-10-22	9.05	9.3	8.97	9.14	+0.88%	170,260	155,678,873
2024-10-21	9.43	9.5	8.95	9.06	-3.82%	250,686	228,111,667
2024-10-18	9.06	9.73	9.05	9.42	+4.2%	205,009	194,063,241
2024-10-17	8.88	9.19	8.88	9.04	+2.15%	114,298	103,441,985
2024-10-16	8.88	9.09	8.78	8.85	-2.43%	97,508	87,069,220
2024-10-15	9.46	9.5	8.98	9.07	-4.12%	135,782	124,912,042
2024-10-14	9.29	9.62	9.25	9.46	+2.6%	152,438	144,225,857
2024-10-11	9.78	9.79	9.05	9.22	-5.63%	117,796	110,490,191
2024-10-10	9.61	10.15	9.61	9.77	+0.31%	191,164	189,645,124
2024-10-09	10.24	10.24	9.52	9.74	-7.94%	258,331	255,262,717
2024-10-08	10.58	10.58	9.38	10.58	+9.98%	379,969	386,352,936

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

х▒▒щЗСхЫ╜щЩЕ 000975

2024年一季度

ф╕Зф╕ЬхМ╗чЦЧ 600055

近三个月

хЕЙч║┐ф╝ахкТ 300251

近半年

ф║мшГ╜ч╜оф╕Ъ 600791

近三个月

хУИцКХшВбф╗╜ 600864

近期数据

ц╡ЩцХ░цЦЗхМЦ 600633

近三个月

хоЙф║ХщгЯхУБ 603345

近三个月

хНзщ╛ЩчФ╡щй▒ 600580

2024年至今

х┐ГшДЙхМ╗чЦЧ 688016

2022-2023两年

хоЙчзСчСЮ 300286

近半年

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

чзСхдзцЩ║шГ╜ (300222)

хНОшГЬхдйцИР (600410)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕нчзСхИЫш╛╛ (300496)

хРМшК▒щб║ (300033)

хоБх╛╖цЧ╢ф╗г (300750)

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