ф╕ЬхпМщ╛Щ(300171)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

13.07

-0.23% -0.03

13.09

开盘价

13.13

最高价

12.88

最低价

29,828

成交量

数据更新至: 2025-03-25

技术指标

13.30

MA5 (5日均线)

13.52

MA10 (10日均线)

13.57

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	13.09	13.13	12.88	13.07	-0.23%	29,828	38,775,408
2025-03-24	13.2	13.34	12.88	13.1	-1.06%	61,229	80,102,651
2025-03-21	13.47	13.56	13.22	13.24	-1.56%	54,623	72,995,209
2025-03-20	13.59	13.68	13.44	13.45	-1.25%	49,688	67,294,001
2025-03-19	13.71	13.78	13.55	13.62	-0.95%	51,994	70,952,448
2025-03-18	13.83	13.94	13.67	13.75	+0.15%	58,622	80,884,861
2025-03-17	14.06	14.09	13.73	13.73	-1.15%	59,592	82,504,360
2025-03-14	13.62	13.92	13.42	13.89	+2.36%	94,364	129,725,644
2025-03-13	13.77	13.79	13.45	13.57	-1.17%	59,132	80,367,567
2025-03-12	13.86	13.94	13.66	13.73	-0.65%	74,457	102,522,171
2025-03-11	13.65	14	13.55	13.82	0%	63,654	87,735,821
2025-03-10	14.2	14.24	13.79	13.82	+0.44%	91,359	127,115,226
2025-03-07	13.85	14	13.66	13.76	-0.86%	68,492	94,770,955
2025-03-06	13.6	13.95	13.56	13.88	+2.06%	92,257	127,727,650
2025-03-05	13.55	13.61	13.27	13.6	+0.44%	73,728	99,030,278
2025-03-04	13.26	13.64	13.2	13.54	+1.5%	57,086	77,020,889
2025-03-03	13.1	13.54	13.06	13.34	+1.99%	67,775	90,613,589
2025-02-28	13.6	13.69	13.02	13.08	-4.18%	82,675	109,699,829
2025-02-27	13.7	13.79	13.42	13.65	-0.44%	66,714	90,825,759
2025-02-26	13.75	13.82	13.58	13.71	+0.22%	71,197	97,432,741
2025-02-25	13.64	13.84	13.57	13.68	-1.08%	58,739	80,510,233
2025-02-24	13.85	14.03	13.69	13.83	-0.14%	81,283	112,410,500
2025-02-21	14	14.15	13.76	13.85	-0.65%	99,793	138,276,846
2025-02-20	13.77	14.1	13.66	13.94	+1.38%	101,034	140,921,022
2025-02-19	13.55	13.8	13.42	13.75	+1.48%	67,891	92,773,977
2025-02-18	13.93	13.93	13.45	13.55	-2.87%	100,963	138,113,804
2025-02-17	14	14.29	13.8	13.95	+0.94%	155,596	218,366,429
2025-02-14	13.13	14.05	13.11	13.82	+4.86%	162,953	222,690,689
2025-02-13	13.37	13.37	13.16	13.18	-1.42%	62,201	82,295,567
2025-02-12	13.28	13.4	13.21	13.37	+0.53%	61,214	81,385,911
2025-02-11	13.49	13.55	13.17	13.3	-1.34%	68,825	91,336,786
2025-02-10	13.24	13.56	13.12	13.48	+1.97%	94,362	126,301,142
2025-02-07	13.04	13.31	13	13.22	+1.38%	96,560	127,371,296
2025-02-06	12.82	13.05	12.7	13.04	+1.16%	69,124	89,507,714
2025-02-05	12.55	12.91	12.51	12.89	+3.04%	69,059	88,313,990
2025-01-27	12.65	12.77	12.43	12.51	-0.48%	44,849	56,572,523
2025-01-24	12.36	12.65	12.36	12.57	+1.37%	45,028	56,383,688
2025-01-23	12.52	12.73	12.4	12.4	-0.08%	54,187	68,190,902
2025-01-22	12.45	12.48	12.25	12.41	-0.32%	33,395	41,224,911
2025-01-21	12.51	12.55	12.3	12.45	-0.16%	34,622	42,891,633
2025-01-20	12.57	12.68	12.44	12.47	-0.32%	46,859	58,728,127
2025-01-17	12.48	12.57	12.3	12.51	+0.4%	38,940	48,520,726
2025-01-16	12.61	12.86	12.43	12.46	-0.88%	53,124	67,062,397
2025-01-15	12.73	12.73	12.45	12.57	-0.71%	47,914	60,077,066
2025-01-14	12.25	12.66	12.25	12.66	+3.6%	67,454	84,277,178
2025-01-13	12.02	12.23	11.81	12.22	+1.16%	50,282	60,725,810
2025-01-10	12.34	12.5	12.08	12.08	-2.11%	47,978	58,971,686
2025-01-09	12.29	12.56	12.19	12.34	-0.32%	50,743	62,881,577
2025-01-08	12.58	12.58	12.05	12.38	-1.59%	73,149	90,182,211
2025-01-07	12.6	12.65	12.37	12.58	-0.47%	56,085	70,090,597
2025-01-06	12.39	12.78	12.31	12.64	+2.02%	71,010	89,318,238
2025-01-03	12.79	12.83	12.31	12.39	-2.82%	77,597	97,741,227
2025-01-02	13.3	13.37	12.6	12.75	-3.99%	93,791	121,819,314
2024-12-31	13.83	13.88	13.24	13.28	-3.98%	88,606	119,510,972
2024-12-30	13.81	13.98	13.6	13.83	0%	54,546	75,407,081
2024-12-27	14	14.07	13.78	13.83	-1.28%	73,892	102,922,330
2024-12-26	13.88	14.15	13.81	14.01	+0.5%	79,179	110,852,872
2024-12-25	14.15	14.35	13.82	13.94	-0.07%	82,400	115,391,427
2024-12-24	13.9	14.14	13.76	13.95	+0.87%	68,285	95,250,342
2024-12-23	14.56	14.56	13.78	13.83	-4.55%	102,395	143,654,812
2024-12-20	14.27	14.51	13.91	14.49	+1.68%	113,369	161,636,402
2024-12-19	14.16	14.7	14.08	14.25	-0.7%	122,400	175,529,779
2024-12-18	14	14.63	13.82	14.35	+3.09%	120,803	172,519,605
2024-12-17	14.3	14.38	13.86	13.92	-3.2%	91,707	128,880,860
2024-12-16	14.36	14.57	14.2	14.38	-0.42%	101,343	145,737,220
2024-12-13	14.94	14.94	14.38	14.44	-4.24%	168,993	246,652,876
2024-12-12	15.25	15.48	14.91	15.08	-2.01%	185,339	279,631,142
2024-12-11	15.12	15.7	15	15.39	+2.12%	223,591	344,000,243
2024-12-10	15.27	15.71	14.98	15.07	+0.94%	274,391	419,672,786
2024-12-09	14.65	15.26	14.5	14.93	+2.12%	213,710	317,753,847
2024-12-06	14.57	14.86	14.3	14.62	-0.14%	155,600	226,441,413
2024-12-05	14.5	14.8	14.39	14.64	+0.48%	134,141	195,807,725
2024-12-04	14.7	14.94	14.38	14.57	-2.02%	188,573	275,836,803
2024-12-03	15.18	15.28	14.68	14.87	-3.88%	297,508	442,869,428
2024-12-02	14.65	16.15	14.25	15.47	+5.6%	476,543	726,866,797
2024-11-29	13.73	14.96	13.73	14.65	+5.47%	435,482	623,427,729
2024-11-28	12.83	15	12.74	13.89	+8.18%	377,033	528,998,600
2024-11-27	12.54	12.85	12.24	12.84	+1.82%	80,307	100,515,962
2024-11-26	12.71	12.92	12.52	12.61	-0.71%	61,964	78,749,499
2024-11-25	12.6	12.79	12.47	12.7	+1.2%	73,523	92,818,482
2024-11-22	13.24	13.24	12.54	12.55	-5.43%	110,730	142,742,056
2024-11-21	13.36	13.51	13.1	13.27	-1.12%	84,303	112,056,777
2024-11-20	13.19	13.43	13.11	13.42	+2.05%	89,503	119,039,295
2024-11-19	12.95	13.16	12.77	13.15	+2.18%	78,648	102,252,039
2024-11-18	13.16	13.27	12.79	12.87	-2.28%	88,100	114,412,390
2024-11-15	13.4	13.55	13.15	13.17	-2.15%	95,872	127,938,166
2024-11-14	13.95	13.99	13.45	13.46	-3.65%	99,409	135,823,626
2024-11-13	14	14.37	13.76	13.97	-0.92%	136,236	190,960,775
2024-11-12	14.2	14.61	13.92	14.1	-0.21%	196,383	281,082,892
2024-11-11	13.61	14.15	13.61	14.13	+3.29%	163,003	226,915,289
2024-11-08	13.71	14.07	13.58	13.68	+1.11%	188,526	259,784,146
2024-11-07	12.95	13.53	12.9	13.53	+3.92%	155,274	206,480,760
2024-11-06	13.2	13.31	12.91	13.02	-0.76%	144,377	189,129,902
2024-11-05	12.76	13.17	12.5	13.12	+3.55%	155,809	202,499,277
2024-11-04	12.41	12.68	12.4	12.67	+2.1%	58,155	73,257,013
2024-11-01	12.72	12.79	12.36	12.41	-3.05%	100,141	125,600,671
2024-10-31	12.93	12.96	12.65	12.8	0%	115,731	147,952,237
2024-10-30	12.88	13.08	12.64	12.8	-1.23%	99,453	127,939,133
2024-10-29	13.43	13.6	12.91	12.96	-3.86%	157,734	208,337,083
2024-10-28	13.43	13.52	13.18	13.48	0%	127,156	169,932,800
2024-10-25	12.74	13.53	12.74	13.48	+5.39%	202,939	268,592,740
2024-10-24	12.75	13.03	12.66	12.79	+0.24%	133,643	171,517,028
2024-10-23	12.75	12.9	12.61	12.76	-0.23%	119,034	151,698,398
2024-10-22	12.7	12.81	12.52	12.79	+0.55%	114,343	145,035,373
2024-10-21	12.65	12.9	12.25	12.72	+3.16%	172,881	217,751,932
2024-10-18	11.73	12.69	11.73	12.33	+4.58%	168,727	205,791,071
2024-10-17	12.05	12.26	11.76	11.79	-1.75%	98,858	118,649,034
2024-10-16	12.12	12.25	11.83	12	-0.08%	88,494	106,554,693
2024-10-15	12.32	12.46	12	12.01	-3.38%	124,325	152,062,966
2024-10-14	12.17	12.5	11.92	12.43	+2.05%	138,630	169,602,126
2024-10-11	12.88	12.93	12.01	12.18	-5.51%	116,803	144,378,706
2024-10-10	13.22	13.72	12.8	12.89	-0.39%	164,451	217,290,823
2024-10-09	14.5	14.5	12.92	12.94	-12.69%	264,647	363,119,356
2024-10-08	16.2	16.2	13.98	14.82	+9.29%	422,607	633,093,583

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▓зх╖ЮхдзхМЦ 600230

2024年至今

х▒▒ф╕ЬшНпчО╗ 600529

2024年至今

хЖахЯОцЦ░цЭР 600067

2024年一季度

хЫ╜чФ╡чФ╡хКЫ 600795

2023年全年

щЗСшЗкхдйцнг 600560

近期数据

ц╡╖хИйчФЯчЙй 603718

2024年一季度

ц▒Яц▓│щЫЖхЫв 601886

近半年

чаФхеешВбф╗╜ 300923

2022-2023两年

ше┐хоЙщУ╢шбМ 600928

2023年全年

хеечЙ╣ч╗┤ 688516

近期数据

热门概念板块

чзСхдзцЩ║шГ╜ (300222)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

ш┐ИчСЮхМ╗чЦЧ (300760)

цБТчФЯчФ╡хнР (600570)

шИкхПСхКихКЫ (600893)

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