цмзцЮЧчФЯчЙй(688319)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

14.35

-0.62% -0.09

14.43

开盘价

14.44

最高价

14.1

最低价

23,516

成交量

数据更新至: 2025-03-25

技术指标

14.31

MA5 (5日均线)

14.56

MA10 (10日均线)

14.45

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	14.43	14.44	14.1	14.35	-0.62%	23,516	33,534,819
2025-03-24	14.08	14.73	14.01	14.44	+3.44%	55,289	79,345,064
2025-03-21	14.25	14.66	13.89	13.96	-2.1%	37,543	53,569,018
2025-03-20	14.6	14.66	14.23	14.26	-2.06%	29,046	41,584,033
2025-03-19	14.72	14.97	14.48	14.56	-2.15%	27,350	40,150,335
2025-03-18	14.86	15.3	14.73	14.88	+0.27%	41,028	61,367,636
2025-03-17	14.48	15	14.4	14.84	+2.49%	54,201	79,635,551
2025-03-14	15.23	15.23	14.4	14.48	-3.34%	53,632	78,269,731
2025-03-13	14.69	15.05	14.64	14.98	+0.88%	36,875	54,687,275
2025-03-12	15.73	15.88	14.79	14.85	-5.83%	58,793	89,005,202
2025-03-11	15.6	15.96	15.28	15.77	+0.9%	39,696	62,082,552
2025-03-10	15.75	16	15.34	15.63	+0.32%	51,165	80,312,047
2025-03-07	15.48	16.15	15.21	15.58	+0.52%	77,165	121,234,827
2025-03-06	14.11	15.5	14.11	15.5	+8.77%	76,060	113,337,968
2025-03-05	13.73	14.35	13.53	14.25	+3.79%	61,182	85,985,991
2025-03-04	13.24	13.78	13.03	13.73	+3.23%	37,745	50,791,651
2025-03-03	13.57	13.79	12.93	13.3	-2.28%	62,061	83,582,244
2025-02-28	13.28	14.08	13.01	13.61	+2.48%	102,992	141,512,957
2025-02-27	12.71	13.46	12.6	13.28	+4.32%	64,627	83,890,565
2025-02-26	12.16	12.85	12.09	12.73	+4.43%	50,061	62,824,047
2025-02-25	12.25	12.49	12.07	12.19	-1.85%	17,148	21,032,468
2025-02-24	12.55	12.65	12.22	12.42	-0.4%	21,976	27,089,259
2025-02-21	12.18	12.55	12.12	12.47	+2.05%	30,702	37,950,440
2025-02-20	12.09	12.44	11.98	12.22	+1.16%	28,806	35,180,845
2025-02-19	11.87	12.08	11.82	12.08	+1.51%	21,921	26,304,571
2025-02-18	12.36	12.47	11.87	11.9	-4.03%	34,656	42,107,346
2025-02-17	12.45	12.85	12.22	12.4	-0.48%	45,190	56,624,760
2025-02-14	12.28	12.64	12.14	12.46	+1.22%	46,083	57,085,669
2025-02-13	12.37	12.56	11.9	12.31	-0.57%	48,591	59,716,426
2025-02-12	11.41	12.57	11.37	12.38	+8.5%	74,845	90,577,746
2025-02-11	11.4	11.54	11.23	11.41	0%	23,881	27,119,852
2025-02-10	11.37	11.59	11.28	11.41	+0.62%	25,211	28,817,945
2025-02-07	11.48	11.56	11.2	11.34	-0.53%	34,587	39,464,078
2025-02-06	11.34	11.57	11.19	11.4	+0.09%	22,196	25,278,823
2025-02-05	11.49	11.66	11.23	11.39	-0.87%	17,084	19,485,210
2025-01-27	11.4	11.59	11.32	11.49	+1.23%	13,080	14,983,109
2025-01-24	11.19	11.39	11.12	11.35	+0.89%	15,805	17,844,045
2025-01-23	11.28	11.44	11.2	11.25	-0.09%	19,245	21,725,254
2025-01-22	11.45	11.59	11.11	11.26	-1.83%	13,613	15,358,574
2025-01-21	11.76	11.8	11.37	11.47	-1.97%	20,572	23,602,541
2025-01-20	11.6	11.8	11.54	11.7	+0.17%	24,718	28,853,353
2025-01-17	11.12	11.73	10.96	11.68	+4.75%	32,534	37,178,648
2025-01-16	10.8	11.25	10.7	11.15	+3.72%	29,700	32,878,354
2025-01-15	11.1	11.2	10.7	10.75	-3.24%	21,635	23,793,901
2025-01-14	10.77	11.17	10.72	11.11	+3.35%	19,656	21,646,970
2025-01-13	10.48	10.75	10.34	10.75	+1.8%	9,073	9,624,835
2025-01-10	10.67	10.72	10.45	10.56	0%	9,917	10,521,939
2025-01-09	10.8	10.8	10.52	10.56	-1.68%	13,573	14,398,507
2025-01-08	10.77	10.81	10.38	10.74	-0.28%	13,932	14,799,391
2025-01-07	10.59	10.79	10.51	10.77	+1.03%	15,355	16,347,107
2025-01-06	10.26	10.85	10.07	10.66	+3.19%	25,492	26,923,887
2025-01-03	10.63	10.8	10.2	10.33	-2.91%	18,382	19,255,654
2025-01-02	10.57	10.93	10.51	10.64	+0.38%	22,115	23,679,718
2024-12-31	10.72	10.84	10.55	10.6	-0.93%	18,943	20,259,180
2024-12-30	11.08	11.08	10.65	10.7	-2.64%	25,122	27,282,105
2024-12-27	11.13	11.18	10.9	10.99	-0.09%	29,414	32,378,283
2024-12-26	11.08	11.37	11	11	-1.17%	20,144	22,502,016
2024-12-25	11.87	11.88	10.95	11.13	-5.44%	36,737	41,437,857
2024-12-24	11.83	11.99	11.67	11.77	+0.34%	21,358	25,201,599
2024-12-23	11.67	12.05	11.48	11.73	+0.09%	39,803	46,981,210
2024-12-20	11.16	12.01	11.16	11.72	+4.46%	44,257	51,887,223
2024-12-19	10.91	11.28	10.81	11.22	+1.91%	23,667	26,185,946
2024-12-18	11.03	11.17	10.81	11.01	-0.18%	16,533	18,221,713
2024-12-17	11.62	11.62	10.97	11.03	-3.92%	24,790	27,704,377
2024-12-16	11.64	11.83	11.42	11.48	-1.54%	19,522	22,464,056
2024-12-13	11.95	12.05	11.58	11.66	-3.48%	26,663	31,422,783
2024-12-12	12.1	12.28	11.92	12.08	+0.67%	39,272	47,359,478
2024-12-11	11.7	12.15	11.53	12	+3.27%	49,386	58,932,007
2024-12-10	11.99	12.03	11.54	11.62	0%	30,421	35,929,465
2024-12-09	11.72	12.11	11.44	11.62	-0.43%	24,914	29,057,628
2024-12-06	11.82	11.95	11.63	11.67	-1.6%	34,460	40,459,429
2024-12-05	12	12.12	11.72	11.86	-2.39%	35,210	41,654,311
2024-12-04	12.5	12.88	12.1	12.15	-2.88%	63,645	79,507,570
2024-12-03	12.12	12.56	12.12	12.51	+1.54%	51,300	63,644,659
2024-12-02	11.96	12.37	11.77	12.32	+2.75%	53,099	64,493,915
2024-11-29	11.73	12	11.57	11.99	+2.3%	50,667	60,030,772
2024-11-28	11.93	11.98	11.65	11.72	-0.09%	43,393	51,161,164
2024-11-27	11.78	11.8	11.31	11.73	+1.12%	51,350	59,599,135
2024-11-26	10.92	12.08	10.82	11.6	+6.32%	95,155	111,315,830
2024-11-25	10.35	10.93	10.3	10.91	+6.13%	39,376	41,908,320
2024-11-22	10.55	10.98	10.27	10.28	-3.93%	37,016	39,649,069
2024-11-21	10.64	10.9	10.58	10.7	+0.75%	20,495	21,961,044
2024-11-20	10.4	10.74	10.3	10.62	+2.51%	25,386	26,865,139
2024-11-19	10.11	10.36	10.02	10.36	+3.19%	21,988	22,411,793
2024-11-18	10.57	10.61	9.9	10.04	-5.01%	37,026	37,838,776
2024-11-15	10.81	11	10.5	10.57	-3.29%	34,459	37,128,928
2024-11-14	11.27	11.33	10.9	10.93	-3.02%	24,116	26,741,789
2024-11-13	11.51	11.65	11.05	11.27	-2.34%	31,815	36,011,181
2024-11-12	11.75	12.05	11.4	11.54	-1.11%	52,222	61,432,385
2024-11-11	11.11	11.68	11.03	11.67	+5.99%	51,213	58,403,352
2024-11-08	10.81	11.22	10.81	11.01	+2.23%	47,384	52,489,565
2024-11-07	10.44	10.84	10.42	10.77	+1.89%	35,884	38,349,883
2024-11-06	10.6	10.99	10.5	10.57	-0.38%	29,736	31,856,971
2024-11-05	10.51	10.79	10.51	10.61	-0.19%	35,727	37,979,137
2024-11-04	10.22	10.7	10.21	10.63	+3.2%	26,028	27,356,256
2024-11-01	10.81	10.92	10.25	10.3	-2.83%	40,676	42,739,635
2024-10-31	10.77	10.83	10.52	10.6	+1.15%	31,222	33,282,429
2024-10-30	10.87	11.05	10.35	10.48	-3.23%	39,157	41,889,309
2024-10-29	11.22	11.25	10.71	10.83	-2.87%	30,056	32,671,521
2024-10-28	11.32	11.46	11.1	11.15	-1.59%	27,523	30,832,706
2024-10-25	11.15	11.45	11.01	11.33	+2.16%	25,999	29,234,716
2024-10-24	10.91	11.37	10.91	11.09	+1.93%	40,628	45,259,421
2024-10-23	10.9	11.07	10.81	10.88	+0.37%	25,360	27,718,755
2024-10-22	11.11	11.11	10.69	10.84	+0.37%	38,014	41,291,337
2024-10-21	10.18	11.1	10.18	10.8	+6.4%	43,573	46,657,678
2024-10-18	9.81	10.47	9.68	10.15	+4.42%	27,782	27,887,809
2024-10-17	9.89	10.1	9.72	9.72	-0.92%	17,547	17,336,918
2024-10-16	9.6	10	9.44	9.81	+0.1%	26,233	25,504,730
2024-10-15	10.3	10.3	9.75	9.8	-4.3%	30,457	30,436,249
2024-10-14	10.11	10.25	9.8	10.24	+2.4%	24,707	24,827,699
2024-10-11	11.01	11.17	9.87	10	-10.23%	37,661	39,349,477
2024-10-10	11.21	11.72	11.07	11.14	+0.81%	43,102	49,066,904
2024-10-09	11.35	11.77	10.44	11.05	-6.44%	70,069	78,852,371
2024-10-08	12.77	12.77	11.11	11.81	+11%	97,546	113,903,848

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

чЩ╛щЪЖф╕ЬцЦ╣ 601339

近期数据

ц╢жцЬмшВбф╗╜ 603193

近三个月

чИ▒хиБчзСцКА 688067

2023年全年

х╣┐ц╡ОшНпф╕Ъ 000952

近半年

ц░╕цЭ░цЦ░цЭР 603271

2024年一季度

шгХхдкх╛о-U 688515

近三个月

ц▒ЗхоЗхИ╢шНп-W 688553

2022-2023两年

хЗдхЗ░ф╝ахкТ 601928

2022-2023两年

хЫ╜шБФшВбф╗╜ 603613

近期数据

ф╕ЙхПЛшБФф╝Ч 300932

2022-2023两年

热门概念板块

цБТчФЯчФ╡хнР (600570)

ф╣РцЩохМ╗чЦЧ (300003)

ф╕нхЫ╜шБФщАЪ (600050)

ф╕нх╛охЕмхП╕ (688012)

ф╜│щГ╜чзСцКА (600728)

ф╕нчзСхИЫш╛╛ (300496)

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