ц▓кхЕЙшВбф╗╜(605333)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

32.85

-0.24% -0.08

33.2

开盘价

33.41

最高价

32.4

最低价

36,365

成交量

数据更新至: 2025-03-25

技术指标

34.14

MA5 (5日均线)

34.64

MA10 (10日均线)

34.93

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	33.2	33.41	32.4	32.85	-0.24%	36,365	119,592,990
2025-03-24	34.06	34.21	32.53	32.93	-3.52%	92,454	305,873,318
2025-03-21	35.24	35.9	34.04	34.13	-3.59%	52,811	183,431,703
2025-03-20	35.4	35.97	34.88	35.4	+0.08%	32,239	114,121,246
2025-03-19	35.54	35.95	34.76	35.37	-0.92%	42,954	151,647,435
2025-03-18	35.78	36.2	35.23	35.7	-0.22%	51,211	182,754,211
2025-03-17	34.03	36.09	33.34	35.78	+5.17%	107,374	376,064,269
2025-03-14	33.51	34.03	32.75	34.02	+1.89%	104,697	349,700,115
2025-03-13	36.9	37	33.2	33.39	-9.24%	120,705	414,249,487
2025-03-12	36.95	37.39	36.23	36.79	-0.43%	61,842	226,937,460
2025-03-11	38.19	38.57	36.51	36.95	-4.84%	76,976	287,624,240
2025-03-10	38.87	40.35	38.21	38.83	+0.41%	99,553	389,392,921
2025-03-07	36.36	39	36.1	38.67	+6.59%	140,322	537,941,838
2025-03-06	37.1	38.33	36.28	36.28	-0.11%	169,319	629,886,092
2025-03-05	33.09	36.32	33.02	36.32	+9.99%	115,814	417,805,156
2025-03-04	32.04	33.35	31.91	33.02	+2.07%	45,250	148,887,749
2025-03-03	32.32	32.97	31.91	32.35	+1.03%	41,525	134,489,592
2025-02-28	33.5	33.97	32	32.02	-5.77%	56,697	184,889,557
2025-02-27	33.85	34.79	33.5	33.98	+0.44%	43,035	146,976,928
2025-02-26	34.3	34.89	33.72	33.83	-0.56%	50,247	172,403,694
2025-02-25	33	35.16	32.69	34.02	+2.35%	77,131	262,481,464
2025-02-24	33.2	33.64	32.9	33.24	-1.25%	42,664	141,489,155
2025-02-21	33.8	34.12	33.45	33.66	-0.3%	56,378	190,369,901
2025-02-20	33.63	34	32.85	33.76	-0.38%	44,147	147,514,178
2025-02-19	33.52	34.16	33.3	33.89	+1.29%	41,104	139,007,867
2025-02-18	33.7	33.93	33.2	33.46	-0.74%	35,254	118,567,830
2025-02-17	34.45	34.55	33.03	33.71	-1.89%	60,340	203,053,843
2025-02-14	34.27	34.78	33.99	34.36	-0.09%	53,606	183,806,116
2025-02-13	35.33	35.84	34.34	34.39	-3.04%	58,126	202,780,436
2025-02-12	35.5	35.51	33.7	35.47	-0.23%	89,431	308,709,155
2025-02-11	37.83	37.88	35.31	35.55	-5.45%	63,480	230,875,449
2025-02-10	37.51	37.92	36.78	37.6	-0.56%	46,881	175,479,591
2025-02-07	36	37.81	35.68	37.81	+4.79%	73,589	271,912,779
2025-02-06	34.85	36.08	34.59	36.08	+3.38%	63,672	225,291,269
2025-02-05	35.8	35.9	34.82	34.9	-2.54%	46,219	162,508,858
2025-01-27	36.59	36.66	35.78	35.81	-1.81%	31,287	112,753,661
2025-01-24	36.34	37.11	35.96	36.47	-1.03%	51,331	186,645,813
2025-01-23	36.72	37.66	35.4	36.85	+2.56%	89,487	324,585,523
2025-01-22	38.45	40.1	35.62	35.93	-4.64%	116,297	433,338,758
2025-01-21	36.43	37.68	36.05	37.68	+3.77%	41,386	153,656,374
2025-01-20	36.24	36.8	35.84	36.31	+0.89%	35,802	129,766,163
2025-01-17	34.69	36.14	34.22	35.99	+3.72%	38,589	136,517,531
2025-01-16	36	36.19	34.61	34.7	-2.69%	43,768	154,012,256
2025-01-15	36.5	36.88	35.58	35.66	-2.52%	35,946	129,540,142
2025-01-14	35.27	37	34.63	36.58	+3.92%	49,762	179,693,135
2025-01-13	35.01	35.97	34.52	35.2	-0.48%	34,833	122,627,328
2025-01-10	34.97	36.36	34.65	35.37	+0.71%	47,871	170,402,984
2025-01-09	34.45	35.64	34.45	35.12	+0.2%	44,852	158,052,032
2025-01-08	35.19	35.37	33.99	35.05	-0.4%	47,581	165,078,872
2025-01-07	32.73	35.4	32.72	35.19	+6.35%	76,011	262,933,989
2025-01-06	32	33.44	31.81	33.09	+4.12%	55,431	182,466,797
2025-01-03	31.77	32.49	31.51	31.78	-1.12%	47,399	151,764,316
2025-01-02	33	33.75	31.78	32.14	-1.5%	42,556	139,952,775
2024-12-31	33.02	33.29	32.33	32.63	-1.15%	30,630	100,279,683
2024-12-30	33.46	34.1	32.92	33.01	-1.73%	30,849	103,227,148
2024-12-27	33.72	34.3	33.2	33.59	-0.39%	38,528	130,155,057
2024-12-26	33.22	33.85	32.82	33.72	+1.97%	36,015	120,620,852
2024-12-25	33.07	33.33	32.32	33.07	+1.07%	21,570	70,814,018
2024-12-24	32.37	32.92	32	32.72	+2.15%	21,748	71,002,060
2024-12-23	33	34.08	32	32.03	-3.03%	27,495	90,067,638
2024-12-20	32.52	33.45	32.34	33.03	+1.23%	23,730	78,195,247
2024-12-19	32.19	32.79	31.82	32.63	-0.03%	23,562	76,175,235
2024-12-18	32.96	33.83	32.55	32.64	-0.88%	27,038	89,231,346
2024-12-17	32.55	33.53	32.24	32.93	+1.48%	49,699	163,882,409
2024-12-16	33.05	33.55	31.83	32.45	-3.37%	54,050	176,135,948
2024-12-13	33.32	33.89	32.72	33.58	-0.06%	50,325	167,785,100
2024-12-12	33.37	33.97	33	33.6	+0.42%	25,377	85,467,580
2024-12-11	33.31	33.53	32	33.46	-0.42%	34,661	114,098,541
2024-12-10	34.6	34.8	33.47	33.6	-0.3%	59,876	204,113,788
2024-12-09	31.58	33.93	31.34	33.7	+6.92%	95,479	318,272,622
2024-12-06	32.13	32.49	31.28	31.52	-1.78%	34,427	108,769,861
2024-12-05	31.76	32.55	31.73	32.09	+0.56%	26,515	85,229,500
2024-12-04	32.38	32.86	31.71	31.91	-1.51%	24,101	77,814,215
2024-12-03	32.52	32.69	31.94	32.4	+0.03%	27,398	88,733,406
2024-12-02	31.63	32.67	31.46	32.39	+2.83%	36,469	117,622,852
2024-11-29	30.81	31.8	30.41	31.5	+2.17%	37,094	115,531,789
2024-11-28	31.75	31.92	30.7	30.83	-3.17%	40,344	125,843,386
2024-11-27	31.48	32.1	30.8	31.84	+0.25%	44,102	138,847,863
2024-11-26	32.08	32.16	31.59	31.76	-1.67%	20,509	65,230,519
2024-11-25	32	32.95	31.54	32.3	+1.92%	42,391	136,633,025
2024-11-22	33.81	34.55	31.65	31.69	-6.21%	55,866	183,184,898
2024-11-21	33.63	33.99	33.21	33.79	+0.24%	23,554	79,395,978
2024-11-20	33.5	34.06	33.1	33.71	-0.41%	32,095	108,004,474
2024-11-19	32.99	34.19	32.9	33.85	+1.77%	32,550	109,338,118
2024-11-18	34.6	35	32.91	33.26	-3.87%	52,365	176,143,972
2024-11-15	35.21	35.96	34.57	34.6	-2.01%	46,782	164,884,761
2024-11-14	35.16	35.78	34.9	35.31	-0.25%	40,973	144,674,308
2024-11-13	35.63	35.63	34.39	35.4	-1.12%	41,626	145,505,877
2024-11-12	36.48	36.94	35.42	35.8	-2.37%	55,803	202,069,598
2024-11-11	35.01	37.08	34.75	36.67	+4.62%	104,564	379,833,623
2024-11-08	36.28	36.6	34.9	35.05	-0.76%	76,925	273,335,396
2024-11-07	34.52	35.87	34.25	35.32	-0.54%	82,419	289,607,681
2024-11-06	37.1	37.14	34.99	35.51	-5.81%	155,691	557,381,355
2024-11-05	34.67	37.88	34.21	37.7	+8.36%	127,344	459,509,533
2024-11-04	32.37	35.4	32.37	34.79	+7.51%	125,128	431,160,818
2024-11-01	33	33.05	32	32.36	-3.35%	75,108	244,559,536
2024-10-31	33.8	34.5	32.1	33.48	-3.54%	140,697	466,855,595
2024-10-30	33.44	35.43	33.24	34.71	+3.8%	164,961	567,906,826
2024-10-29	33.44	33.44	32.27	33.44	+10%	129,632	429,210,559
2024-10-28	30.38	30.56	29.82	30.4	+0.4%	34,506	104,170,352
2024-10-25	30.79	30.86	29.8	30.28	+0.2%	28,127	85,007,053
2024-10-24	31.4	31.92	30	30.22	-4.73%	41,865	128,896,890
2024-10-23	31	32	30.5	31.72	+2.22%	41,425	130,458,905
2024-10-22	29.8	31.08	29.58	31.03	+5.01%	61,188	186,579,940
2024-10-21	30.18	30.18	29.06	29.55	-1.01%	42,871	126,861,535
2024-10-18	28.55	30.38	28.55	29.85	+4.37%	47,922	142,038,596
2024-10-17	29.01	29.56	28.59	28.6	-1.41%	29,609	85,854,614
2024-10-16	28.75	29.22	28.38	29.01	+0.38%	22,263	64,252,307
2024-10-15	29.27	29.88	28.89	28.9	-1.97%	33,918	99,093,974
2024-10-14	29.01	29.54	28.21	29.48	+1.31%	50,811	146,811,296
2024-10-11	29.4	29.8	28.72	29.1	-1.02%	39,314	114,913,683
2024-10-10	29	30.2	28.56	29.4	+1.1%	63,246	186,629,424
2024-10-09	30.5	31.48	29.01	29.08	-7.03%	76,785	232,888,395
2024-10-08	32.13	32.14	29.07	31.28	+7.05%	78,790	243,565,626

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

цЦ░шп║хиБ 300765

近三个月

щлШхНОчзСцКА 688539

近三个月

хЗпхИйц│░ 300326

近期数据

х▒▒ф╕ЬшНпчО╗ 600529

2024年至今

ш┤вщАЪшпБхИ╕ 601108

2023年全年

хНОх║╖шВбф╗╜ 605077

2024年至今

х╕╕ц╢жшВбф╗╜ 603201

2024年一季度

ч╛ОхИйф║С 000815

2024年一季度

ф╕Йф║║шбМ 605168

近期数据

чО░ф╗гцКХш╡Д 000900

近三个月

热门概念板块

чзСхдзцЩ║шГ╜ (300222)

хЕих┐ЧчзСцКА (300458)

2022-2023两年

шИкхоЗх╛о (300053)

цБТчФЯчФ╡хнР (600570)

ф╕ншИкц▓ИщгЮ (600760)

ф╕ншКпхЫ╜щЩЕ (688981)

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