STхЕИщФЛ(300163)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

3.12

+2.63% +0.08

3.03

开盘价

3.12

最高价

3

最低价

67,379

成交量

数据更新至: 2025-03-25

技术指标

3.14

MA5 (5日均线)

3.09

MA10 (10日均线)

2.90

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	3.03	3.12	3	3.12	+2.63%	67,379	20,711,459
2025-03-24	3.18	3.2	2.94	3.04	-4.4%	206,667	63,212,205
2025-03-21	3.2	3.27	3.08	3.18	-0.93%	158,800	50,186,293
2025-03-20	3.13	3.24	3.09	3.21	+2.56%	150,326	47,872,812
2025-03-19	3.2	3.23	3.12	3.13	-2.8%	162,214	51,309,086
2025-03-18	3.17	3.24	3.09	3.22	+1.26%	210,500	66,630,526
2025-03-17	3.08	3.2	3.08	3.18	+4.26%	282,949	88,857,621
2025-03-14	3.01	3.15	3.01	3.05	+3.39%	273,287	83,906,634
2025-03-13	2.79	2.95	2.77	2.95	+5.73%	261,767	75,060,107
2025-03-12	2.81	2.87	2.77	2.79	-0.71%	125,388	35,273,458
2025-03-11	2.76	2.84	2.73	2.81	+1.81%	115,888	32,362,576
2025-03-10	2.71	2.78	2.69	2.76	+2.22%	104,135	28,596,562
2025-03-07	2.72	2.73	2.69	2.7	-1.1%	63,833	17,247,708
2025-03-06	2.71	2.74	2.7	2.73	+0.37%	71,798	19,515,797
2025-03-05	2.69	2.73	2.64	2.72	+1.12%	83,579	22,371,745
2025-03-04	2.64	2.69	2.63	2.69	+1.13%	60,964	16,244,435
2025-03-03	2.64	2.71	2.61	2.66	+0.76%	90,492	24,153,139
2025-02-28	2.71	2.71	2.63	2.64	-2.94%	105,720	28,140,117
2025-02-27	2.72	2.74	2.69	2.72	+0.37%	70,076	18,989,386
2025-02-26	2.76	2.76	2.71	2.71	-1.45%	103,694	28,261,658
2025-02-25	2.75	2.81	2.72	2.75	-0.72%	101,665	28,014,069
2025-02-24	2.71	2.78	2.67	2.77	+1.47%	132,924	36,151,856
2025-02-21	2.78	2.82	2.71	2.73	-1.44%	177,361	48,873,486
2025-02-20	2.67	2.85	2.66	2.77	+4.53%	265,598	73,316,374
2025-02-19	2.6	2.67	2.6	2.65	+1.92%	123,984	32,637,714
2025-02-18	2.61	2.7	2.59	2.6	+1.56%	194,994	51,657,461
2025-02-17	2.46	2.57	2.44	2.56	+3.64%	133,783	33,739,037
2025-02-14	2.51	2.52	2.45	2.47	-1.59%	81,079	20,128,958
2025-02-13	2.55	2.57	2.5	2.51	-1.18%	82,514	20,846,481
2025-02-12	2.55	2.56	2.52	2.54	-0.39%	78,794	20,006,437
2025-02-11	2.58	2.58	2.52	2.55	-1.16%	97,895	24,904,571
2025-02-10	2.55	2.6	2.54	2.58	+1.57%	120,635	30,926,152
2025-02-07	2.5	2.57	2.5	2.54	+1.2%	124,459	31,578,450
2025-02-06	2.49	2.52	2.45	2.51	+0.8%	115,477	28,693,675
2025-02-05	2.54	2.55	2.45	2.49	-1.19%	103,639	25,728,369
2025-01-27	2.51	2.57	2.51	2.52	+0.8%	148,987	37,792,650
2025-01-24	2.48	2.51	2.43	2.5	+0.4%	100,993	24,980,317
2025-01-23	2.52	2.55	2.49	2.49	-1.58%	163,297	41,121,878
2025-01-22	2.48	2.6	2.44	2.53	+2.02%	202,333	51,182,130
2025-01-21	2.4	2.63	2.4	2.48	+3.77%	233,934	58,552,976
2025-01-20	2.42	2.46	2.36	2.39	+4.37%	175,207	42,044,211
2025-01-17	2.33	2.34	2.27	2.29	-1.72%	84,427	19,378,041
2025-01-16	2.29	2.35	2.29	2.33	+2.19%	109,027	25,269,380
2025-01-15	2.32	2.34	2.27	2.28	-2.15%	80,881	18,576,336
2025-01-14	2.25	2.33	2.23	2.33	+4.02%	104,624	23,985,357
2025-01-13	2.2	2.28	2.16	2.24	+1.36%	76,580	17,024,089
2025-01-10	2.31	2.32	2.2	2.21	-4.33%	73,308	16,588,187
2025-01-09	2.32	2.38	2.29	2.31	-0.86%	75,780	17,636,133
2025-01-08	2.31	2.38	2.27	2.33	-0.43%	117,513	27,130,910
2025-01-07	2.17	2.34	2.15	2.34	+9.35%	155,644	35,150,938
2025-01-06	2.13	2.21	2.04	2.14	+0.94%	108,681	23,139,961
2025-01-03	2.25	2.27	2.11	2.12	-5.78%	121,926	26,329,829
2025-01-02	2.33	2.36	2.22	2.25	-3.85%	129,004	29,579,189
2024-12-31	2.38	2.42	2.31	2.34	-1.68%	98,878	23,339,017
2024-12-30	2.42	2.42	2.31	2.38	-2.86%	109,229	25,808,678
2024-12-27	2.41	2.47	2.38	2.45	+1.66%	98,922	24,035,952
2024-12-26	2.34	2.51	2.34	2.41	+2.99%	182,756	44,471,822
2024-12-25	2.4	2.4	2.24	2.34	-2.5%	167,607	38,687,024
2024-12-24	2.41	2.46	2.36	2.4	+1.27%	131,097	31,639,659
2024-12-23	2.67	2.68	2.33	2.37	-11.24%	260,996	64,398,325
2024-12-20	2.67	2.74	2.65	2.67	0%	113,317	30,562,040
2024-12-19	2.58	2.73	2.57	2.67	+3.09%	169,084	45,055,422
2024-12-18	2.57	2.64	2.57	2.59	-0.38%	133,402	34,658,410
2024-12-17	2.76	2.76	2.56	2.6	-5.8%	170,964	45,370,018
2024-12-16	2.72	2.81	2.7	2.76	+0.73%	152,038	42,107,788
2024-12-13	2.78	2.81	2.74	2.74	-2.49%	137,280	38,047,724
2024-12-12	2.77	2.82	2.67	2.81	+0.72%	251,941	68,988,081
2024-12-11	2.84	2.97	2.72	2.79	-2.11%	359,812	102,684,724
2024-12-10	2.86	2.94	2.75	2.85	+0.71%	251,576	71,342,011
2024-12-09	2.76	2.85	2.66	2.83	+3.66%	322,418	89,609,650
2024-12-06	2.6	2.79	2.6	2.73	+5%	316,126	85,843,396
2024-12-05	2.46	2.68	2.44	2.6	+5.69%	283,363	73,232,936
2024-12-04	2.43	2.47	2.4	2.46	+1.23%	140,561	34,213,639
2024-12-03	2.49	2.52	2.39	2.43	-1.62%	218,409	53,306,505
2024-12-02	2.38	2.51	2.38	2.47	+3.78%	220,447	53,947,879
2024-11-29	2.38	2.46	2.35	2.38	0%	209,285	50,147,840
2024-11-28	2.33	2.44	2.31	2.38	+1.71%	198,987	47,418,789
2024-11-27	2.31	2.34	2.21	2.34	+0.86%	189,170	42,969,010
2024-11-26	2.28	2.36	2.28	2.32	+2.2%	177,466	41,147,620
2024-11-25	2.2	2.27	2.16	2.27	+3.65%	183,055	40,776,088
2024-11-22	2.23	2.33	2.17	2.19	-1.35%	175,790	39,557,261
2024-11-21	2.24	2.27	2.21	2.22	-0.89%	131,528	29,398,260
2024-11-20	2.19	2.26	2.17	2.24	+2.28%	167,926	37,394,939
2024-11-19	2.16	2.2	2.09	2.19	+1.39%	208,125	44,834,637
2024-11-18	2.24	2.28	2.12	2.16	-3.57%	248,656	53,995,922
2024-11-15	2.33	2.36	2.24	2.24	-5.49%	284,285	65,343,311
2024-11-14	2.34	2.49	2.31	2.37	+0.85%	301,443	72,185,784
2024-11-13	2.38	2.47	2.27	2.35	-2.08%	319,949	75,192,447
2024-11-12	2.34	2.54	2.3	2.4	+2.56%	404,940	97,114,940
2024-11-11	2.22	2.34	2.22	2.34	+5.88%	283,414	64,821,204
2024-11-08	2.3	2.48	2.19	2.21	-2.64%	461,022	106,589,875
2024-11-07	2.12	2.34	2.12	2.27	+5.58%	380,189	84,673,277
2024-11-06	2.12	2.18	2.05	2.15	+1.9%	342,674	72,814,974
2024-11-05	2.06	2.14	2.05	2.11	+1.93%	236,607	49,856,352
2024-11-04	2.01	2.07	1.99	2.07	+1.97%	191,245	39,059,108
2024-11-01	2.17	2.21	1.98	2.03	-6.02%	344,351	71,519,022
2024-10-31	2.13	2.27	2.13	2.16	+1.41%	362,125	79,616,057
2024-10-30	2.04	2.13	2.02	2.13	+3.4%	274,079	57,349,337
2024-10-29	2.16	2.18	2.06	2.06	-3.29%	340,164	71,443,594
2024-10-28	2.03	2.18	2.01	2.13	+4.41%	377,397	79,259,889
2024-10-25	2.03	2.07	2	2.04	-3.77%	426,879	86,828,254
2024-10-24	1.99	2.13	1.97	2.12	+5.47%	397,898	82,714,519
2024-10-23	1.99	2.14	1.98	2.01	+1.52%	388,296	79,499,531
2024-10-22	1.87	1.99	1.85	1.98	+5.32%	306,210	59,414,404
2024-10-21	1.86	1.92	1.86	1.88	0%	250,764	47,365,558
2024-10-18	1.81	1.9	1.8	1.88	+3.87%	251,210	46,548,737
2024-10-17	1.85	1.89	1.79	1.81	-2.69%	219,334	40,420,529
2024-10-16	1.86	1.89	1.82	1.86	-1.59%	237,227	44,133,019
2024-10-15	1.94	1.96	1.89	1.89	-3.57%	262,537	50,496,776
2024-10-14	1.97	2	1.9	1.96	+0.51%	276,880	53,794,529
2024-10-11	1.98	2.04	1.89	1.95	-1.02%	338,709	66,797,583
2024-10-10	1.93	2.03	1.89	1.97	+4.23%	370,865	72,606,385
2024-10-09	2.06	2.1	1.89	1.89	-12.5%	489,295	97,612,744
2024-10-08	2.21	2.22	1.97	2.16	+13.68%	708,586	148,309,280

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┐ЭщЪЖчзСцКА 603197

近半年

хНЪч║│х╜▒ф╕Ъ 001330

2024年至今

хНОц╢жф╕Йф╣Э 000999

2022-2023两年

ш┐Их╛ЧхМ╗чЦЧ 688310

近半年

хМЧцЦ╣щУЬф╕Ъ 000737

近期数据

щФРчзСц┐АхЕЙ 300747

近期数据

щЗСхЖашВбф╗╜ 300510

2024年一季度

чЫЫц│░щЫЖхЫв 605138

2023年全年

ц╣ШчФ╡шВбф╗╜ 600416

近三个月

х▓▒хЛТцЦ░цЭР 300700

2023年全年

热门概念板块

щШ│цЩохМ╗чЦЧ (300030)

ф╕ншИкщлШчзС (600862)

чФихПЛч╜Сч╗Ь (600588)

ф╕нхЫ╜шБФщАЪ (600050)

щЪЖхЯ║ч╗┐шГ╜ (601012)

ф╕ЬцЦ╣цШОчПа (600637)

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