цЩЛцОзчФ╡хКЫ(000767)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

2.7

+0.75% +0.02

2.67

开盘价

2.71

最高价

2.64

最低价

245,404

成交量

数据更新至: 2025-03-25

技术指标

2.68

MA5 (5日均线)

2.64

MA10 (10日均线)

2.60

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	2.67	2.71	2.64	2.7	+0.75%	245,404	66,016,981
2025-03-24	2.68	2.69	2.63	2.68	0%	308,178	81,919,748
2025-03-21	2.66	2.71	2.66	2.68	+0.37%	285,807	76,686,455
2025-03-20	2.66	2.7	2.64	2.67	+0.38%	271,337	72,539,762
2025-03-19	2.62	2.68	2.6	2.66	+1.53%	288,040	76,278,701
2025-03-18	2.64	2.65	2.6	2.62	-0.38%	157,833	41,299,288
2025-03-17	2.62	2.65	2.61	2.63	+0.77%	258,874	68,121,789
2025-03-14	2.58	2.62	2.57	2.61	+0.77%	287,561	74,704,909
2025-03-13	2.54	2.59	2.54	2.59	+1.57%	277,161	71,259,617
2025-03-12	2.53	2.56	2.52	2.55	+0.39%	145,154	36,926,191
2025-03-11	2.51	2.54	2.5	2.54	+0.4%	121,079	30,520,940
2025-03-10	2.53	2.56	2.51	2.53	0%	180,082	45,610,848
2025-03-07	2.56	2.56	2.51	2.53	-0.39%	157,540	39,946,529
2025-03-06	2.53	2.55	2.5	2.54	+0.79%	139,884	35,418,361
2025-03-05	2.54	2.55	2.5	2.52	-1.18%	166,930	42,044,662
2025-03-04	2.56	2.56	2.53	2.55	0%	155,081	39,501,324
2025-03-03	2.58	2.6	2.54	2.55	-1.16%	204,214	52,448,122
2025-02-28	2.6	2.61	2.56	2.58	-0.39%	215,112	55,633,463
2025-02-27	2.62	2.63	2.56	2.59	-0.77%	195,264	50,450,891
2025-02-26	2.58	2.63	2.56	2.61	+1.56%	268,714	69,975,959
2025-02-25	2.56	2.61	2.54	2.57	-0.39%	176,354	45,476,971
2025-02-24	2.53	2.61	2.53	2.58	+1.98%	238,119	61,444,210
2025-02-21	2.57	2.57	2.53	2.53	-0.78%	153,849	39,109,761
2025-02-20	2.57	2.57	2.52	2.55	-0.78%	191,044	48,611,181
2025-02-19	2.57	2.6	2.55	2.57	-0.39%	163,441	42,013,110
2025-02-18	2.61	2.63	2.56	2.58	-1.15%	244,369	63,637,815
2025-02-17	2.59	2.62	2.56	2.61	+0.77%	240,041	62,292,056
2025-02-14	2.57	2.6	2.56	2.59	+0.39%	180,990	46,755,846
2025-02-13	2.57	2.6	2.55	2.58	0%	172,091	44,408,230
2025-02-12	2.55	2.59	2.55	2.58	+0.39%	162,855	41,876,593
2025-02-11	2.6	2.6	2.55	2.57	-0.77%	183,790	47,145,639
2025-02-10	2.57	2.61	2.57	2.59	+1.17%	244,062	63,226,415
2025-02-07	2.52	2.58	2.52	2.56	+1.19%	234,870	60,034,893
2025-02-06	2.5	2.53	2.47	2.53	+0.8%	167,626	42,023,479
2025-02-05	2.5	2.54	2.48	2.51	+0.8%	200,743	50,385,879
2025-01-27	2.46	2.52	2.45	2.49	+1.22%	182,729	45,503,221
2025-01-24	2.45	2.46	2.42	2.46	+0.41%	170,872	41,799,346
2025-01-23	2.46	2.5	2.44	2.45	+0.41%	208,087	51,523,617
2025-01-22	2.44	2.47	2.42	2.44	-1.21%	196,278	47,886,618
2025-01-21	2.56	2.65	2.45	2.47	+1.23%	341,095	85,832,598
2025-01-20	2.44	2.48	2.41	2.44	+0.41%	165,887	40,516,788
2025-01-17	2.43	2.44	2.4	2.43	0%	116,751	28,288,874
2025-01-16	2.42	2.48	2.42	2.43	+0.83%	172,453	42,218,804
2025-01-15	2.44	2.45	2.4	2.41	-1.23%	141,949	34,362,426
2025-01-14	2.38	2.45	2.38	2.44	+2.52%	192,602	46,556,096
2025-01-13	2.34	2.38	2.32	2.38	+1.71%	144,778	34,131,381
2025-01-10	2.4	2.41	2.34	2.34	-2.5%	163,291	38,729,423
2025-01-09	2.43	2.44	2.39	2.4	-1.64%	139,511	33,604,840
2025-01-08	2.4	2.45	2.38	2.44	+1.24%	221,288	53,512,571
2025-01-07	2.42	2.43	2.38	2.41	-0.41%	159,657	38,434,394
2025-01-06	2.4	2.45	2.37	2.42	-0.41%	172,016	41,541,482
2025-01-03	2.5	2.5	2.41	2.43	-1.62%	260,391	63,562,938
2025-01-02	2.53	2.56	2.45	2.47	-2.37%	226,073	56,814,981
2024-12-31	2.58	2.62	2.53	2.53	-1.94%	220,296	56,576,120
2024-12-30	2.64	2.64	2.56	2.58	-2.27%	241,635	62,435,041
2024-12-27	2.58	2.67	2.57	2.64	+2.33%	249,032	65,458,442
2024-12-26	2.6	2.62	2.57	2.58	-1.15%	161,766	41,998,843
2024-12-25	2.66	2.67	2.58	2.61	-1.88%	225,161	58,765,310
2024-12-24	2.64	2.68	2.62	2.66	+0.76%	219,834	58,371,822
2024-12-23	2.67	2.69	2.63	2.64	-1.12%	342,018	90,672,527
2024-12-20	2.71	2.73	2.66	2.67	-1.48%	342,620	91,899,469
2024-12-19	2.76	2.77	2.7	2.71	-2.17%	357,787	97,448,859
2024-12-18	2.75	2.86	2.75	2.77	+0.73%	397,308	111,517,868
2024-12-17	2.8	2.82	2.72	2.75	-2.14%	393,660	108,347,039
2024-12-16	2.78	2.84	2.76	2.81	+1.08%	329,527	92,310,953
2024-12-13	2.88	2.9	2.77	2.78	-3.81%	541,652	152,420,357
2024-12-12	2.9	2.91	2.86	2.89	-0.34%	368,430	106,164,266
2024-12-11	2.81	2.92	2.81	2.9	+2.84%	502,785	145,191,125
2024-12-10	2.89	2.93	2.81	2.82	-1.05%	477,026	136,329,576
2024-12-09	2.89	2.94	2.81	2.85	-1.38%	500,299	142,894,529
2024-12-06	2.77	2.9	2.77	2.89	+4.71%	705,729	200,657,605
2024-12-05	2.71	2.76	2.7	2.76	+1.85%	294,319	80,575,931
2024-12-04	2.76	2.77	2.7	2.71	-2.17%	274,111	74,867,798
2024-12-03	2.74	2.78	2.7	2.77	+1.47%	328,375	90,149,142
2024-12-02	2.65	2.75	2.63	2.73	+3.02%	422,204	114,541,029
2024-11-29	2.65	2.68	2.62	2.65	0%	270,883	71,874,175
2024-11-28	2.64	2.68	2.62	2.65	+0.38%	312,759	83,172,628
2024-11-27	2.61	2.64	2.55	2.64	+1.15%	322,891	83,619,030
2024-11-26	2.64	2.66	2.61	2.61	-1.14%	229,578	60,347,977
2024-11-25	2.65	2.66	2.59	2.64	+0.38%	295,704	77,631,596
2024-11-22	2.68	2.76	2.63	2.63	-2.59%	465,310	125,162,402
2024-11-21	2.71	2.74	2.67	2.7	-0.74%	332,263	89,637,286
2024-11-20	2.66	2.74	2.64	2.72	+2.26%	466,844	126,100,165
2024-11-19	2.64	2.67	2.6	2.66	0%	372,493	98,129,841
2024-11-18	2.63	2.73	2.63	2.66	+1.53%	611,676	164,149,010
2024-11-15	2.69	2.73	2.62	2.62	-3.68%	759,486	202,950,975
2024-11-14	2.92	2.94	2.71	2.72	-8.11%	1,071,953	301,541,993
2024-11-13	3.08	3.08	2.92	2.96	-6.33%	1,697,233	506,859,274
2024-11-12	2.84	3.16	2.79	3.16	+10.1%	1,685,736	511,420,744
2024-11-11	2.89	3	2.84	2.87	+0.7%	836,880	242,343,196
2024-11-08	2.8	3	2.79	2.85	+2.15%	1,014,011	292,394,886
2024-11-07	2.7	2.82	2.69	2.79	+2.95%	496,973	137,462,888
2024-11-06	2.71	2.72	2.66	2.71	0%	337,019	91,001,620
2024-11-05	2.65	2.71	2.64	2.71	+2.26%	326,390	87,618,243
2024-11-04	2.62	2.65	2.6	2.65	+1.53%	202,165	53,150,832
2024-11-01	2.65	2.67	2.58	2.61	-1.88%	278,190	73,029,868
2024-10-31	2.61	2.68	2.61	2.66	+2.31%	341,910	90,510,702
2024-10-30	2.58	2.63	2.57	2.6	+0.78%	249,792	64,956,995
2024-10-29	2.69	2.72	2.58	2.58	-4.8%	379,921	99,987,721
2024-10-28	2.6	2.71	2.59	2.71	+4.23%	298,099	79,551,877
2024-10-25	2.56	2.6	2.55	2.6	+1.96%	220,212	56,865,577
2024-10-24	2.57	2.58	2.53	2.55	-0.39%	149,848	38,135,473
2024-10-23	2.55	2.6	2.53	2.56	+0.79%	230,362	59,162,741
2024-10-22	2.5	2.55	2.49	2.54	+1.6%	259,102	65,572,725
2024-10-21	2.5	2.53	2.47	2.5	-0.4%	287,555	71,871,476
2024-10-18	2.46	2.55	2.42	2.51	+2.03%	339,519	84,101,318
2024-10-17	2.52	2.56	2.45	2.46	-2.38%	238,894	59,571,644
2024-10-16	2.47	2.54	2.45	2.52	+1.61%	298,388	74,850,139
2024-10-15	2.52	2.55	2.47	2.48	-2.36%	227,870	57,241,884
2024-10-14	2.48	2.55	2.46	2.54	+2.83%	234,683	58,870,680
2024-10-11	2.57	2.59	2.44	2.47	-3.14%	265,384	66,556,109
2024-10-10	2.53	2.63	2.51	2.55	+1.19%	327,850	84,554,183
2024-10-09	2.76	2.76	2.52	2.52	-9.68%	428,947	112,523,919
2024-10-08	2.94	2.94	2.66	2.79	+4.1%	679,926	190,445,845

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

ц╡Оц░СхБех║╖ 603222

2023年全年

хРпш┐кчОпхвГ 000826

近期数据

ф╕нф║ЪшВбф╗╜ 300512

2022-2023两年

ф╕нф┐бщЗСх▒Ю 601061

2023年全年

чЩ╛хеец│░ 688177

2024年至今

хЗ║чЙИф╝ахкТ 601999

2022-2023两年

ф║║чжПхМ╗шНп 600079

2024年至今

хоЙщАЪцОзшВб 600179

2023年全年

чФ│цШКчзСцКА 300853

近期数据

хНЪц▒ЗшВбф╗╜ 300839

近三个月

热门概念板块

хоБх╛╖цЧ╢ф╗г (300750)

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

ф╕ншИкщлШчзС (600862)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

щШ│хЕЙчФ╡ц║Р (300274)

ч┤лхЕЙшВбф╗╜ (000938)

хоЭф┐бш╜пф╗╢ (600845)

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