ц▓│щТвшВбф╗╜(000709)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

2.33

+0.43% +0.01

2.32

开盘价

2.37

最高价

2.31

最低价

1,057,124

成交量

数据更新至: 2025-03-25

技术指标

2.29

MA5 (5日均线)

2.27

MA10 (10日均线)

2.25

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	2.32	2.37	2.31	2.33	+0.43%	1,057,124	247,525,814
2025-03-24	2.3	2.33	2.27	2.32	+1.75%	1,318,782	303,817,141
2025-03-21	2.27	2.34	2.27	2.28	+0.44%	1,238,687	285,353,629
2025-03-20	2.25	2.3	2.24	2.27	+0.89%	858,781	195,109,376
2025-03-19	2.26	2.27	2.24	2.25	-0.44%	577,034	129,701,679
2025-03-18	2.28	2.29	2.25	2.26	-0.88%	604,941	136,973,290
2025-03-17	2.27	2.3	2.26	2.28	+0.88%	883,005	201,191,453
2025-03-14	2.24	2.27	2.22	2.26	+0.44%	921,836	207,543,418
2025-03-13	2.22	2.25	2.2	2.25	+1.35%	820,950	182,519,317
2025-03-12	2.23	2.24	2.2	2.22	-0.45%	522,283	115,817,802
2025-03-11	2.2	2.23	2.19	2.23	+0.45%	590,824	130,709,689
2025-03-10	2.26	2.27	2.21	2.22	-1.77%	882,310	196,583,584
2025-03-07	2.23	2.28	2.21	2.26	+1.8%	1,192,281	268,988,338
2025-03-06	2.22	2.23	2.2	2.22	+0.45%	990,903	219,461,996
2025-03-05	2.22	2.22	2.17	2.21	-0.45%	782,602	171,284,502
2025-03-04	2.2	2.24	2.19	2.22	+0.45%	766,563	169,812,828
2025-03-03	2.21	2.25	2.19	2.21	+0.45%	1,003,619	222,921,851
2025-02-28	2.25	2.27	2.19	2.2	-1.79%	946,825	210,564,554
2025-02-27	2.25	2.27	2.21	2.24	-0.44%	1,100,130	246,067,796
2025-02-26	2.15	2.26	2.15	2.25	+5.14%	1,803,868	398,762,108
2025-02-25	2.17	2.18	2.14	2.14	-1.83%	726,434	156,507,968
2025-02-24	2.15	2.2	2.15	2.18	+1.4%	936,469	204,194,404
2025-02-21	2.15	2.18	2.14	2.15	-0.46%	739,924	159,318,126
2025-02-20	2.15	2.16	2.13	2.16	+0.93%	633,042	135,900,090
2025-02-19	2.15	2.16	2.13	2.14	-0.47%	607,922	130,410,719
2025-02-18	2.17	2.18	2.14	2.15	-0.92%	790,199	170,975,311
2025-02-17	2.16	2.18	2.14	2.17	+0.46%	684,154	147,916,049
2025-02-14	2.18	2.18	2.14	2.16	-0.46%	641,201	138,495,654
2025-02-13	2.17	2.2	2.16	2.17	0%	733,569	160,168,483
2025-02-12	2.18	2.19	2.14	2.17	0%	730,905	157,961,007
2025-02-11	2.2	2.21	2.16	2.17	-1.81%	621,098	135,211,795
2025-02-10	2.2	2.25	2.19	2.21	+0.45%	883,805	195,397,066
2025-02-07	2.14	2.23	2.13	2.2	+3.29%	1,443,465	314,834,429
2025-02-06	2.13	2.15	2.11	2.13	+0.47%	644,162	137,249,409
2025-02-05	2.15	2.18	2.1	2.12	-1.4%	813,536	173,095,637
2025-01-27	2.14	2.2	2.13	2.15	+0.94%	917,933	198,928,645
2025-01-24	2.1	2.14	2.08	2.13	+1.43%	885,955	187,221,201
2025-01-23	2.1	2.14	2.09	2.1	+0.48%	661,461	139,989,136
2025-01-22	2.1	2.11	2.07	2.09	-0.48%	531,095	110,769,108
2025-01-21	2.13	2.14	2.1	2.1	-1.41%	548,425	115,938,427
2025-01-20	2.14	2.16	2.12	2.13	+0.47%	676,159	144,670,207
2025-01-17	2.14	2.14	2.09	2.12	-0.93%	663,583	140,325,666
2025-01-16	2.11	2.16	2.1	2.14	+1.9%	831,728	177,583,873
2025-01-15	2.11	2.13	2.09	2.1	-0.94%	635,756	133,838,074
2025-01-14	2.08	2.13	2.07	2.12	+2.42%	800,743	168,380,239
2025-01-13	2.05	2.08	2.01	2.07	+0.98%	713,269	146,563,823
2025-01-10	2.09	2.1	2.05	2.05	-1.91%	638,128	132,439,884
2025-01-09	2.12	2.12	2.09	2.09	-1.42%	577,356	121,330,979
2025-01-08	2.15	2.16	2.09	2.12	-1.4%	853,371	180,745,344
2025-01-07	2.15	2.16	2.12	2.15	-0.46%	755,383	161,765,388
2025-01-06	2.15	2.19	2.12	2.16	+1.89%	1,097,681	236,022,656
2025-01-03	2.16	2.19	2.1	2.12	-1.4%	1,003,045	215,068,357
2025-01-02	2.21	2.23	2.14	2.15	-2.71%	1,107,829	242,016,987
2024-12-31	2.25	2.27	2.2	2.21	-1.34%	979,127	218,973,378
2024-12-30	2.25	2.25	2.21	2.24	0%	754,831	168,377,031
2024-12-27	2.23	2.29	2.22	2.24	+0.45%	841,930	189,679,531
2024-12-26	2.24	2.26	2.22	2.23	-0.89%	604,923	135,206,429
2024-12-25	2.27	2.28	2.23	2.25	-0.88%	605,548	135,996,352
2024-12-24	2.24	2.28	2.23	2.27	+1.34%	867,192	195,647,615
2024-12-23	2.26	2.28	2.24	2.24	-0.88%	762,414	172,090,403
2024-12-20	2.31	2.32	2.25	2.26	-2.16%	844,448	192,040,770
2024-12-19	2.3	2.32	2.27	2.31	-0.43%	816,321	187,258,342
2024-12-18	2.33	2.39	2.31	2.32	+0.43%	964,943	225,671,779
2024-12-17	2.32	2.33	2.27	2.31	-0.43%	887,972	204,111,245
2024-12-16	2.33	2.35	2.29	2.32	-0.43%	998,871	231,436,523
2024-12-13	2.41	2.42	2.32	2.33	-3.32%	1,218,516	287,237,258
2024-12-12	2.44	2.46	2.39	2.41	-1.23%	1,075,067	259,400,986
2024-12-11	2.37	2.46	2.35	2.44	+2.52%	1,465,289	356,253,887
2024-12-10	2.46	2.48	2.37	2.38	-1.24%	1,832,869	444,952,460
2024-12-09	2.4	2.59	2.38	2.41	+1.69%	2,570,265	630,868,663
2024-12-06	2.31	2.38	2.3	2.37	+2.6%	1,463,989	345,129,194
2024-12-05	2.28	2.32	2.26	2.31	+0.87%	961,557	220,476,089
2024-12-04	2.29	2.32	2.26	2.29	0%	1,074,533	245,892,273
2024-12-03	2.29	2.29	2.25	2.29	+0.44%	776,400	176,513,433
2024-12-02	2.23	2.3	2.21	2.28	+2.7%	1,298,858	293,684,006
2024-11-29	2.21	2.24	2.19	2.22	0%	719,848	159,661,525
2024-11-28	2.2	2.24	2.19	2.22	+0.91%	793,359	175,691,623
2024-11-27	2.18	2.21	2.14	2.2	+0.46%	883,475	191,864,891
2024-11-26	2.18	2.2	2.17	2.19	+0.46%	622,720	136,158,413
2024-11-25	2.17	2.22	2.16	2.18	0%	819,778	179,025,425
2024-11-22	2.24	2.26	2.17	2.18	-3.11%	1,055,238	233,684,657
2024-11-21	2.25	2.27	2.23	2.25	-0.44%	787,319	177,129,914
2024-11-20	2.24	2.29	2.22	2.26	+0.89%	1,202,141	270,752,277
2024-11-19	2.27	2.29	2.18	2.24	-3.03%	2,309,164	515,068,905
2024-11-18	2.22	2.39	2.22	2.31	+6.45%	2,961,005	691,531,370
2024-11-15	2.2	2.22	2.17	2.17	-1.81%	901,733	197,807,521
2024-11-14	2.27	2.27	2.19	2.21	-2.21%	1,069,862	238,305,708
2024-11-13	2.26	2.3	2.24	2.26	-0.44%	804,906	182,317,476
2024-11-12	2.31	2.32	2.25	2.27	-1.73%	923,878	211,039,100
2024-11-11	2.35	2.36	2.28	2.31	-1.7%	1,131,248	261,456,255
2024-11-08	2.44	2.46	2.35	2.35	-2.89%	1,342,348	319,853,997
2024-11-07	2.3	2.43	2.29	2.42	+4.31%	2,027,826	482,783,861
2024-11-06	2.28	2.34	2.25	2.32	+1.31%	1,482,302	340,560,491
2024-11-05	2.22	2.3	2.21	2.29	+2.69%	1,418,158	323,005,296
2024-11-04	2.26	2.27	2.2	2.23	-1.33%	1,266,908	281,606,431
2024-11-01	2.2	2.3	2.19	2.26	+2.26%	2,027,077	457,372,646
2024-10-31	2.17	2.23	2.15	2.21	+1.38%	1,265,247	278,152,854
2024-10-30	2.15	2.2	2.15	2.18	+0.93%	982,816	213,945,712
2024-10-29	2.27	2.27	2.15	2.16	-4%	1,470,073	322,416,658
2024-10-28	2.15	2.26	2.14	2.25	+5.63%	1,833,118	407,065,829
2024-10-25	2.1	2.14	2.1	2.13	+0.95%	767,642	162,904,391
2024-10-24	2.14	2.14	2.09	2.11	-1.4%	843,458	178,225,631
2024-10-23	2.13	2.17	2.12	2.14	+0.94%	977,821	210,253,350
2024-10-22	2.12	2.14	2.1	2.12	0%	577,864	122,522,788
2024-10-21	2.16	2.17	2.11	2.12	-0.93%	767,631	163,346,625
2024-10-18	2.11	2.18	2.08	2.14	+0.94%	1,227,028	260,762,344
2024-10-17	2.15	2.16	2.11	2.12	-0.93%	766,338	163,889,242
2024-10-16	2.1	2.18	2.09	2.14	+1.42%	1,132,347	243,187,162
2024-10-15	2.17	2.18	2.11	2.11	-3.21%	1,005,337	215,627,164
2024-10-14	2.16	2.19	2.14	2.18	+1.87%	994,233	215,684,714
2024-10-11	2.19	2.22	2.12	2.14	-2.73%	1,031,684	224,063,759
2024-10-10	2.18	2.27	2.15	2.2	+1.38%	1,479,062	326,716,074
2024-10-09	2.28	2.28	2.14	2.17	-6.06%	1,946,700	429,454,296
2024-10-08	2.44	2.44	2.24	2.31	+4.05%	2,936,742	686,874,559

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

хдйчОЫцЩ║цОз 688570

2022-2023两年

STцЦ░ц╜о 600777

2022-2023两年

ф╣РцГахЫ╜щЩЕ 603076

2022-2023两年

ф╕нцИРшВбф╗╜ 000151

近半年

чЙ╣щФРх╛╖ 300001

近期数据

ф╕ншГ╜чФ╡ц░Ф 300062

近半年

цБТхоЮчзСцКА 300513

近期数据

хНОшо╛щЫЖхЫв 603018

2022-2023两年

STщЗСчзС 000656

2023年全年

чЪЦф╗кчзСцКА 688600

2022-2023两年

热门概念板块

х╣┐хТМщАЪ (300638)

цБТчФЯчФ╡хнР (600570)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度

чФихПЛч╜Сч╗Ь (600588)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年

хглхЕ░х╛о (600460)

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