цЩихЕЙцЦ░цЭР(605399)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

12.28

+0.74% +0.09

12.13

开盘价

12.32

最高价

12.07

最低价

22,502

成交量

数据更新至: 2025-03-25

技术指标

12.35

MA5 (5日均线)

12.62

MA10 (10日均线)

12.14

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	12.13	12.32	12.07	12.28	+0.74%	22,502	27,420,387
2025-03-24	12.36	12.37	11.86	12.19	-0.81%	44,899	54,251,282
2025-03-21	12.27	12.51	12.24	12.29	-0.57%	37,440	46,208,522
2025-03-20	12.51	12.66	12.36	12.36	-2.14%	58,652	73,133,773
2025-03-19	12.57	12.79	12.45	12.63	-0.39%	77,234	97,302,929
2025-03-18	13.1	13.33	12.66	12.68	-0.86%	138,375	179,782,313
2025-03-17	12.74	12.9	12.66	12.79	+0.31%	70,282	89,842,024
2025-03-14	12.97	13.02	12.62	12.75	-1.16%	96,401	123,000,061
2025-03-13	13.4	13.79	12.82	12.9	-3.23%	168,864	222,586,018
2025-03-12	12.12	13.33	12.09	13.33	+9.98%	165,125	213,820,137
2025-03-11	11.93	12.12	11.8	12.12	+1.08%	45,309	54,248,827
2025-03-10	11.69	11.99	11.63	11.99	+2.22%	51,782	61,587,020
2025-03-07	11.6	11.86	11.52	11.73	+1.03%	47,397	55,555,542
2025-03-06	11.47	11.62	11.4	11.61	+1.31%	35,725	41,226,027
2025-03-05	11.61	11.64	11.34	11.46	-1.21%	24,222	27,694,083
2025-03-04	11.59	11.64	11.43	11.6	+0.17%	30,051	34,606,810
2025-03-03	11.25	11.73	11.24	11.58	+2.84%	49,758	57,490,102
2025-02-28	11.57	11.59	11.22	11.26	-2.76%	29,890	34,005,420
2025-02-27	11.6	11.61	11.35	11.58	-0.26%	37,509	43,102,693
2025-02-26	11.46	11.68	11.46	11.61	+0.87%	46,735	54,240,295
2025-02-25	11.36	11.69	11.34	11.51	+0.17%	46,467	53,697,703
2025-02-24	11.52	11.52	11.3	11.49	-0.43%	44,181	50,400,626
2025-02-21	11.76	11.76	11.45	11.54	-1.79%	77,325	89,364,250
2025-02-20	11.14	12.1	11.1	11.75	+5.38%	118,544	138,383,615
2025-02-19	11.11	11.17	10.94	11.15	+1.64%	31,941	35,452,823
2025-02-18	11.25	11.36	10.95	10.97	-2.66%	42,040	46,859,941
2025-02-17	11.59	11.59	11.19	11.27	-1.31%	37,561	42,534,305
2025-02-14	11.42	11.55	11.3	11.42	+0.53%	24,973	28,530,176
2025-02-13	11.5	11.58	11.3	11.36	-1.05%	22,884	26,174,223
2025-02-12	11.79	11.83	11.42	11.48	+0.44%	42,015	48,632,624
2025-02-11	11.5	11.53	11.25	11.43	-0.35%	20,650	23,451,706
2025-02-10	11.29	11.47	11.2	11.47	+1.68%	22,520	25,534,406
2025-02-07	11.21	11.42	11.17	11.28	+0.71%	31,754	35,875,646
2025-02-06	10.96	11.2	10.83	11.2	+2.28%	26,645	29,412,871
2025-02-05	10.98	11	10.84	10.95	+0.46%	20,103	21,980,523
2025-01-27	10.97	11.2	10.88	10.9	-0.82%	18,231	20,118,855
2025-01-24	10.8	11.13	10.76	10.99	+1.01%	25,181	27,707,452
2025-01-23	10.94	11.12	10.85	10.88	+0.28%	20,987	23,119,054
2025-01-22	10.82	11.04	10.73	10.85	-0.28%	17,926	19,464,041
2025-01-21	11.04	11.15	10.79	10.88	-1.45%	18,260	19,857,077
2025-01-20	10.95	11.08	10.83	11.04	+0.91%	17,405	19,142,973
2025-01-17	10.85	11	10.84	10.94	-0.18%	16,373	17,876,177
2025-01-16	11.01	11.2	10.9	10.96	0%	21,387	23,593,258
2025-01-15	11.09	11.13	10.93	10.96	-1.08%	21,507	23,672,925
2025-01-14	10.66	11.24	10.58	11.08	+4.73%	33,611	36,729,974
2025-01-13	10.42	10.67	10.23	10.58	+0.67%	18,821	19,683,849
2025-01-10	10.85	10.97	10.51	10.51	-3.67%	19,374	20,728,721
2025-01-09	10.86	11.02	10.78	10.91	+0.37%	17,345	18,972,480
2025-01-08	11	11.04	10.64	10.87	-1.63%	24,061	26,133,112
2025-01-07	10.85	11.06	10.76	11.05	+1.56%	19,230	20,969,058
2025-01-06	10.73	10.93	10.25	10.88	+1.4%	26,149	28,037,454
2025-01-03	11.37	11.53	10.6	10.73	-5.79%	46,841	51,343,554
2025-01-02	11.64	11.77	11.31	11.39	-2.48%	29,641	34,187,171
2024-12-31	12.05	12.14	11.58	11.68	-2.99%	41,705	49,118,595
2024-12-30	12.5	12.51	12.02	12.04	-3.37%	38,413	46,588,156
2024-12-27	12.45	12.63	12.39	12.46	+0.08%	25,577	32,048,015
2024-12-26	12.14	12.53	12.14	12.45	+1.55%	27,564	34,134,157
2024-12-25	12.4	12.44	11.89	12.26	-1.53%	36,193	43,908,202
2024-12-24	12.33	12.66	12.22	12.45	+1.22%	30,798	38,282,229
2024-12-23	13.04	13.13	12.3	12.3	-6.04%	51,522	65,052,519
2024-12-20	12.57	13.3	12.57	13.09	+3.4%	55,261	71,870,498
2024-12-19	12.77	12.99	12.52	12.66	-2.62%	48,375	61,436,060
2024-12-18	12.96	13.25	12.7	13	-0.46%	55,829	72,571,107
2024-12-17	14.1	14.11	13.01	13.06	-6.65%	96,265	129,847,138
2024-12-16	13.91	14.18	13.82	13.99	+1.23%	98,758	138,015,750
2024-12-13	13.8	14.25	13.66	13.82	-0.36%	112,403	156,675,615
2024-12-12	13.71	14	13.55	13.87	+0.8%	109,798	151,623,448
2024-12-11	14.05	14.19	13.65	13.76	-2.27%	143,941	198,206,577
2024-12-10	14.11	14.77	13.5	14.08	+4.84%	286,443	407,645,521
2024-12-09	12.25	13.43	12.21	13.43	+9.99%	110,436	143,038,462
2024-12-06	12.2	12.29	11.95	12.21	+0.08%	27,984	33,989,401
2024-12-05	11.9	12.2	11.86	12.2	+2.43%	28,239	34,134,380
2024-12-04	12.36	12.36	11.87	11.91	-2.85%	34,864	42,032,914
2024-12-03	12.47	12.47	12.2	12.26	-1.05%	26,612	32,713,643
2024-12-02	12.23	12.41	12.06	12.39	+2.74%	34,350	42,042,234
2024-11-29	11.95	12.11	11.77	12.06	+1.01%	27,414	32,851,239
2024-11-28	12.01	12.11	11.9	11.94	-0.75%	27,651	33,281,777
2024-11-27	12.18	12.18	11.66	12.03	-0.17%	33,647	39,841,699
2024-11-26	12.36	12.36	11.97	12.05	-1.55%	24,944	30,252,157
2024-11-25	11.98	12.29	11.98	12.24	+2.17%	26,618	32,379,635
2024-11-22	12.6	12.63	11.96	11.98	-5%	34,791	42,841,572
2024-11-21	12.58	12.7	12.43	12.61	+0.48%	33,131	41,662,226
2024-11-20	12.22	12.65	12.17	12.55	+1.7%	41,134	51,444,404
2024-11-19	11.79	12.39	11.71	12.34	+5.11%	41,334	49,698,386
2024-11-18	12.05	12.33	11.63	11.74	-1.68%	34,528	41,187,063
2024-11-15	12.2	12.38	11.92	11.94	-2.13%	30,015	36,511,400
2024-11-14	12.5	12.7	12.18	12.2	-3.02%	36,351	45,129,717
2024-11-13	12.68	12.82	12.24	12.58	-0.87%	46,069	57,472,436
2024-11-12	12.8	12.98	12.56	12.69	-1.01%	75,876	97,210,259
2024-11-11	12.36	12.88	12.34	12.82	+3.64%	65,737	83,258,211
2024-11-08	12.46	12.55	12.26	12.37	-0.32%	54,037	67,041,457
2024-11-07	12	12.47	12	12.41	+2.73%	61,207	75,314,111
2024-11-06	12.07	12.24	12.02	12.08	+0.08%	46,024	55,799,693
2024-11-05	11.91	12.12	11.9	12.07	+1.17%	47,728	57,342,131
2024-11-04	11.68	12.03	11.61	11.93	+1.19%	27,049	32,159,581
2024-11-01	12.2	12.23	11.77	11.79	-2.96%	45,047	53,930,990
2024-10-31	11.78	12.26	11.78	12.15	+2.79%	48,215	57,964,517
2024-10-30	11.84	12.02	11.75	11.82	-0.76%	30,211	35,869,702
2024-10-29	12.32	12.37	11.9	11.91	-3.25%	50,199	60,538,324
2024-10-28	12.26	12.41	12.16	12.31	+0.08%	48,074	58,864,684
2024-10-25	11.87	12.34	11.87	12.3	+3.27%	72,459	88,343,691
2024-10-24	12.21	12.24	11.87	11.91	-2.38%	45,568	54,592,887
2024-10-23	11.9	12.23	11.82	12.2	+2.52%	71,761	86,991,399
2024-10-22	11.88	11.96	11.78	11.9	-0.42%	42,737	50,675,972
2024-10-21	11.89	12.08	11.82	11.95	+0.17%	61,633	73,690,055
2024-10-18	11.65	12.03	11.47	11.93	+1.97%	69,157	81,842,528
2024-10-17	12.09	12.33	11.65	11.7	-3.86%	71,566	85,403,193
2024-10-16	12.06	12.24	11.92	12.17	-1.06%	59,746	72,219,364
2024-10-15	12.66	12.67	12.09	12.3	-5.96%	120,876	149,184,791
2024-10-14	12.5	13.44	12	13.08	+5.31%	195,318	248,808,836
2024-10-11	11.25	12.42	11.1	12.42	+10.01%	69,941	85,286,782
2024-10-10	11.4	11.7	11.1	11.29	+0.18%	41,632	47,554,110
2024-10-09	12.01	12.24	11.27	11.27	-9.55%	72,096	85,287,879
2024-10-08	13.11	13.11	11.81	12.46	+4.53%	107,805	134,339,567

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

чгБш░╖чзСцКА 688448

2024年一季度

ф╣Рх▒▒чФ╡хКЫ 600644

近半年

шК│ц║РшВбф╗╜ 688148

2023年全年

Cц▒ЯхНЧ 603124

近半年

чжПчФ░ц▒╜ш╜ж 600166

2022-2023两年

хоЭф╕░шГ╜ц║Р 600989

2022-2023两年

ц╛│х╝ШчФ╡хнР 605058

2023年全年

ц╡йцмзхНЪ 688656

近三个月

ф╕ншзжхкТ 688267

近期数据

хдзцВжхЯО 000031

2024年至今

热门概念板块

хЫ╜ц░СцКАцЬп (300077)

х╣┐хТМщАЪ (300638)

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф╕нхЫ╜щЗНх╖е (601989)

цБТчСЮхМ╗шНп (600276)

2024年一季度

新能源汽车

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