ф╕нцИРшВбф╗╜(000151)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

14.05

-0.5% -0.07

14.12

开盘价

14.2

最高价

13.85

最低价

27,608

成交量

数据更新至: 2025-03-25

技术指标

14.63

MA5 (5日均线)

14.74

MA10 (10日均线)

14.16

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	14.12	14.2	13.85	14.05	-0.5%	27,608	38,697,105
2025-03-24	14.68	14.72	13.84	14.12	-3.95%	73,259	103,862,297
2025-03-21	15.19	15.2	14.59	14.7	-2.58%	55,023	81,521,101
2025-03-20	15.2	15.35	15.03	15.09	-0.72%	53,913	81,740,842
2025-03-19	15.13	15.25	14.95	15.2	+0.53%	50,347	76,002,978
2025-03-18	15.4	15.4	14.93	15.12	-0.26%	70,299	106,124,255
2025-03-17	14.88	15.59	14.78	15.16	+2.92%	115,848	176,783,197
2025-03-14	14.72	14.77	14.45	14.73	+0.89%	83,384	122,173,584
2025-03-13	14.56	14.7	14.38	14.6	-0.21%	91,414	132,899,462
2025-03-12	14.02	14.75	14	14.63	+5.33%	175,077	253,149,390
2025-03-11	13.55	13.9	13.46	13.89	+1.39%	73,737	101,070,139
2025-03-10	13.42	13.76	13.4	13.7	+2.24%	79,872	109,115,882
2025-03-07	13.83	13.87	13.37	13.4	-2.97%	80,598	109,004,761
2025-03-06	13.42	13.95	13.41	13.81	+3.76%	115,792	158,927,231
2025-03-05	13.39	13.45	13.17	13.31	-0.82%	52,962	70,258,381
2025-03-04	13.29	13.49	13.17	13.42	+0.9%	52,676	70,442,909
2025-03-03	13.86	13.9	13.24	13.3	-4.52%	129,045	175,184,782
2025-02-28	13.45	14.33	13.44	13.93	+2.96%	193,943	270,816,472
2025-02-27	13.65	13.67	13.29	13.53	+0.67%	70,471	94,789,632
2025-02-26	13.63	13.75	13.39	13.44	-1.47%	81,562	110,244,808
2025-02-25	13.89	13.98	13.6	13.64	-2.5%	87,045	119,775,951
2025-02-24	13.65	14.2	13.6	13.99	+1.6%	128,034	177,867,446
2025-02-21	13.97	13.97	13.65	13.77	+0.07%	73,752	101,790,740
2025-02-20	13.98	13.99	13.66	13.76	-1.01%	48,762	67,012,004
2025-02-19	13.53	13.97	13.53	13.9	+1.39%	69,580	96,319,278
2025-02-18	14.09	14.38	13.64	13.71	-2.7%	86,562	120,928,370
2025-02-17	14.1	14.23	13.87	14.09	+1.08%	77,773	109,676,767
2025-02-14	13.95	14.2	13.78	13.94	+0.72%	92,315	129,165,425
2025-02-13	13.93	14.08	13.8	13.84	-0.93%	50,068	69,663,904
2025-02-12	13.86	13.98	13.71	13.97	+0.72%	47,798	66,282,698
2025-02-11	14.06	14.12	13.85	13.87	-1.63%	52,090	72,561,251
2025-02-10	13.8	14.11	13.8	14.1	+2.32%	67,745	94,850,328
2025-02-07	13.5	14.18	13.44	13.78	+2.15%	82,743	114,424,678
2025-02-06	13.35	13.61	13.2	13.49	+1.12%	57,774	77,684,997
2025-02-05	13.1	13.34	13.03	13.34	+2.22%	33,440	44,193,516
2025-01-27	13.35	13.48	12.96	13.05	-0.99%	36,157	47,880,329
2025-01-24	12.99	13.26	12.97	13.18	+1.15%	38,069	49,948,561
2025-01-23	13.4	13.63	13	13.03	-1.81%	53,658	71,447,913
2025-01-22	13.6	13.6	13.27	13.27	-2.43%	36,606	48,986,523
2025-01-21	13.9	13.97	13.56	13.6	-1.88%	43,031	58,845,916
2025-01-20	13.7	14	13.49	13.86	+1.84%	64,456	89,192,822
2025-01-17	13.75	13.8	13.51	13.61	-2.3%	48,765	66,466,486
2025-01-16	13.65	14.06	13.57	13.93	+2.35%	79,940	110,555,954
2025-01-15	13.47	13.95	13.36	13.61	+1.04%	73,106	99,752,031
2025-01-14	12.99	13.57	12.92	13.47	+4.42%	55,791	74,568,897
2025-01-13	13.05	13.06	12.5	12.9	+0.31%	35,262	45,141,622
2025-01-10	13.27	13.4	12.86	12.86	-2.94%	41,315	54,193,160
2025-01-09	13.32	13.54	13.17	13.25	-0.38%	40,576	54,098,429
2025-01-08	13.3	13.47	12.9	13.3	-0.89%	57,520	76,026,862
2025-01-07	13.12	13.44	13.02	13.42	+3.87%	50,263	66,435,728
2025-01-06	13.42	13.42	12.85	12.92	-3.8%	55,149	72,027,802
2025-01-03	14.37	14.5	13.25	13.43	-5.95%	95,974	131,044,054
2025-01-02	14.12	14.95	14.11	14.28	+1.2%	124,395	181,334,984
2024-12-31	14.15	14.64	14.06	14.11	+0.64%	100,342	143,565,642
2024-12-30	14.16	14.26	13.82	14.02	-1.82%	53,231	74,604,078
2024-12-27	13.72	14.7	13.68	14.28	+4.23%	109,961	157,244,393
2024-12-26	13.9	14.16	13.65	13.7	-1.93%	94,545	130,713,349
2024-12-25	14.51	14.51	13.78	13.97	-4.18%	101,572	142,254,881
2024-12-24	14.68	14.85	14.32	14.58	-0.88%	81,564	118,675,870
2024-12-23	15.49	15.49	14.68	14.71	-5.22%	114,932	171,700,462
2024-12-20	15.39	15.74	15.21	15.52	+0.98%	88,127	136,412,685
2024-12-19	15.5	15.69	15.22	15.37	-2.97%	122,492	188,606,327
2024-12-18	16.41	16.75	15.6	15.84	+0.64%	148,128	238,567,890
2024-12-17	16.16	16.41	15.65	15.74	-3.38%	94,872	151,869,475
2024-12-16	16.99	17.38	16.05	16.29	-3.78%	148,318	243,734,217
2024-12-13	17.34	17.66	16.92	16.93	-3.15%	134,957	231,908,455
2024-12-12	17.38	17.56	17.05	17.48	+0.52%	160,821	278,369,670
2024-12-11	16.45	17.55	16.45	17.39	+5.27%	220,809	375,799,637
2024-12-10	16.51	16.98	16.33	16.52	+1.79%	167,175	278,288,628
2024-12-09	16.09	16.48	15.99	16.23	-0.06%	96,304	155,968,378
2024-12-06	15.88	16.35	15.82	16.24	+3.18%	131,831	212,610,502
2024-12-05	15.6	15.88	15.42	15.74	+1.16%	83,745	131,549,119
2024-12-04	15.8	16.2	15.42	15.56	-2.93%	123,968	196,372,115
2024-12-03	16.58	16.68	15.69	16.03	-2.32%	177,883	285,856,418
2024-12-02	17.01	17.2	16.34	16.41	-3.01%	225,268	373,745,029
2024-11-29	16.27	17.2	15.74	16.92	+4.19%	249,348	413,358,978
2024-11-28	15.83	16.88	15.8	16.24	+1.06%	219,010	358,296,306
2024-11-27	17	17.14	16.07	16.07	-9.97%	197,965	319,799,360
2024-11-26	17.18	18.9	17.05	17.85	+2.06%	287,923	518,192,343
2024-11-25	16.52	17.5	15.3	17.49	+6.45%	269,791	443,822,895
2024-11-22	16.86	17.08	16.25	16.43	-1.79%	205,909	344,386,142
2024-11-21	15.9	16.93	15.86	16.73	+5.35%	233,724	384,220,686
2024-11-20	15.58	16.06	15.21	15.88	+1.21%	160,298	249,740,624
2024-11-19	14.67	15.69	14.43	15.69	+5.8%	190,169	287,548,587
2024-11-18	15.4	15.84	14.55	14.83	-1.4%	142,458	213,942,942
2024-11-15	15.61	15.88	15	15.04	-4.45%	133,457	206,103,953
2024-11-14	16.12	16.59	15.72	15.74	-5.41%	168,878	272,282,640
2024-11-13	16.58	17.22	16.32	16.64	+0.12%	192,674	323,555,500
2024-11-12	16.81	17.18	16.43	16.62	-1.25%	148,443	249,628,779
2024-11-11	16.94	17.04	16.39	16.83	-1.29%	216,752	361,684,727
2024-11-08	16.19	17.33	16.07	17.05	+4.92%	328,319	554,117,879
2024-11-07	15.62	16.48	15.35	16.25	+3.11%	275,784	443,337,581
2024-11-06	16	16.13	15.58	15.76	-1.87%	217,874	345,451,319
2024-11-05	15.58	16.49	15.3	16.06	+2.95%	352,570	559,476,811
2024-11-04	15.88	16.77	15.4	15.6	-8.07%	388,104	613,740,275
2024-11-01	17.78	18.63	16	16.97	+0.18%	621,191	1,081,866,012
2024-10-31	15.61	16.94	15.61	16.94	+10%	216,008	358,847,335
2024-10-30	14.2	15.64	13.92	15.4	+6.8%	347,246	513,179,117
2024-10-29	15	15.29	14.42	14.42	-6.3%	372,999	552,625,856
2024-10-28	14.54	15.65	14.5	15.39	+6.28%	434,100	656,990,607
2024-10-25	13.59	14.88	13.59	14.48	+7.02%	515,462	743,505,607
2024-10-24	14.5	14.5	13.43	13.53	-2.94%	458,356	635,062,000
2024-10-23	12.67	13.94	12.63	13.94	+10.02%	284,419	386,504,100
2024-10-22	12.51	12.88	12.34	12.67	+0.48%	183,356	231,177,982
2024-10-21	12.16	12.78	12.14	12.61	+3.7%	235,028	293,488,497
2024-10-18	11.95	12.34	11.81	12.16	+1%	195,019	235,198,780
2024-10-17	12.2	12.59	11.96	12.04	-0.99%	167,853	203,590,044
2024-10-16	12.45	12.7	12.05	12.16	-4.25%	194,555	241,020,069
2024-10-15	12.7	13.33	12.38	12.7	-2.68%	268,762	342,872,772
2024-10-14	12.38	13.38	12.06	13.05	+3.74%	320,670	410,520,844
2024-10-11	12.92	13.8	12.5	12.58	-1.95%	507,297	671,204,235
2024-10-10	11.58	12.83	11.34	12.83	+10.03%	239,061	293,567,688
2024-10-09	12.5	12.55	11.66	11.66	-9.96%	229,004	273,660,984
2024-10-08	13.82	13.82	12.3	12.95	+2.78%	417,363	542,571,189

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

ф╕нцМБшВбф╗╜ 603903

2022-2023两年

цЦ░ф║Ъх╝║ 603155

2024年至今

хЕлцЦ╣шВбф╗╜ 603489

2023年全年

ч╗┤х░ФхИй 300190

近半年

х┐ЕхИЫчзСцКА 300667

2023年全年

чЩ╛ш╛╛ч▓╛х╖е 603331

2024年一季度

хИйф║Ъх╛╖ 300296

2024年至今

щ║жхКашКпх╜й 603062

近期数据

ф╕ЗцЬЧчгБхбС 603150

2023年全年

цЩихЕЙцЦ░цЭР 605399

近半年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

ф╕ЬцЦ╣цШОчПа (600637)

ф╕нчзСхИЫш╛╛ (300496)

ш┐ИчСЮхМ╗чЦЧ (300760)

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

2024年一季度

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