ф╕Кц╡╖цЬ║хЬ║(600009)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

32.77

+0.92% +0.3

32.49

开盘价

32.8

最高价

32.27

最低价

55,499

成交量

数据更新至: 2025-03-25

技术指标

32.53

MA5 (5日均线)

32.46

MA10 (10日均线)

32.42

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	32.49	32.8	32.27	32.77	+0.92%	55,499	180,720,061
2025-03-24	32.35	32.63	32.27	32.47	+0.31%	68,340	221,665,821
2025-03-21	32.49	32.77	32.3	32.37	-0.34%	90,071	292,947,041
2025-03-20	32.52	32.67	32.44	32.48	-0.28%	52,512	170,881,625
2025-03-19	32.66	32.77	32.48	32.57	-0.28%	64,848	211,674,938
2025-03-18	32.71	32.81	32.6	32.66	-0.09%	60,256	196,998,146
2025-03-17	32.58	32.94	32.58	32.69	+0.68%	108,577	355,542,806
2025-03-14	32.03	32.48	32.01	32.47	+1.41%	125,953	407,247,938
2025-03-13	32.16	32.22	31.96	32.02	-0.34%	82,779	265,326,437
2025-03-12	32.29	32.31	32.11	32.13	-0.28%	65,526	210,824,333
2025-03-11	32.01	32.22	31.98	32.22	+0.25%	74,157	238,070,184
2025-03-10	32.19	32.21	32.06	32.14	-0.16%	66,433	213,253,460
2025-03-07	32.29	32.36	32.13	32.19	-0.49%	80,591	259,663,135
2025-03-06	32.34	32.38	32.1	32.35	+0.28%	95,286	307,663,887
2025-03-05	32.4	32.45	32.15	32.26	-0.43%	62,997	203,203,456
2025-03-04	32.3	32.4	32.21	32.4	+0.06%	50,308	162,473,616
2025-03-03	32.49	32.58	32.32	32.38	-0.34%	71,499	231,958,630
2025-02-28	32.7	32.89	32.35	32.49	-0.98%	89,884	293,022,201
2025-02-27	32.5	32.88	32.48	32.81	+0.89%	108,591	355,529,264
2025-02-26	32.5	32.55	32.32	32.52	+0.15%	72,270	234,316,398
2025-02-25	32.66	32.7	32.4	32.47	-1.13%	98,346	319,865,752
2025-02-24	32.73	32.98	32.64	32.84	+0.37%	103,519	339,414,990
2025-02-21	32.53	32.79	32.48	32.72	+0.52%	89,566	292,539,552
2025-02-20	32.5	32.65	32.32	32.55	0%	64,629	209,884,939
2025-02-19	32.59	32.67	32.38	32.55	-0.15%	78,601	255,583,508
2025-02-18	32.9	32.94	32.56	32.6	-0.91%	89,005	291,656,704
2025-02-17	32.99	33.05	32.85	32.9	-0.27%	82,433	271,362,885
2025-02-14	32.98	33.08	32.77	32.99	-0.06%	77,365	254,727,537
2025-02-13	33	33.16	32.95	33.01	-0.09%	80,397	265,867,186
2025-02-12	33.01	33.08	32.84	33.04	+0.03%	73,442	241,939,927
2025-02-11	33.48	33.54	33.01	33.03	-1.34%	86,807	287,579,609
2025-02-10	33.29	33.57	33.18	33.48	+0.54%	85,420	285,442,862
2025-02-07	33.12	33.42	32.98	33.3	+0.54%	88,445	293,979,534
2025-02-06	32.91	33.2	32.71	33.12	+0.33%	63,477	209,367,317
2025-02-05	33.35	33.39	32.91	33.01	-0.45%	60,140	198,668,273
2025-01-27	33.36	33.55	33.14	33.16	-0.54%	70,232	234,169,051
2025-01-24	33.15	33.38	33.04	33.34	+0.27%	73,202	243,556,806
2025-01-23	33.5	33.76	33.24	33.25	-0.24%	75,792	253,974,248
2025-01-22	33.25	33.48	33.13	33.33	+0.39%	65,227	217,207,131
2025-01-21	33.27	33.4	33.08	33.2	+0.33%	43,304	143,728,846
2025-01-20	33.43	33.68	33.06	33.09	-0.33%	69,548	231,925,113
2025-01-17	33.1	33.48	33.02	33.2	0%	48,870	162,557,997
2025-01-16	33.4	33.67	33.05	33.2	-0.42%	60,144	200,449,276
2025-01-15	33.15	33.48	33.08	33.34	+0.39%	67,652	225,217,106
2025-01-14	32.4	33.27	32.38	33.21	+2.5%	88,977	293,502,869
2025-01-13	32.24	32.49	32.18	32.4	+0.09%	51,902	167,881,701
2025-01-10	32.73	32.98	32.37	32.37	-0.92%	53,988	176,259,803
2025-01-09	32.89	32.93	32.61	32.67	-0.64%	54,480	178,353,099
2025-01-08	33	33.06	32.54	32.88	-0.39%	59,591	195,498,256
2025-01-07	33.1	33.22	32.59	33.01	-0.27%	85,961	282,640,656
2025-01-06	33.11	33.35	32.92	33.1	0%	79,489	262,985,607
2025-01-03	33.4	33.46	33	33.1	-0.63%	83,527	277,615,988
2025-01-02	34.25	34.37	33.09	33.31	-2.46%	143,280	481,880,159
2024-12-31	34.83	34.89	34.13	34.15	-1.9%	109,295	376,797,268
2024-12-30	35.16	35.29	34.75	34.81	-1.22%	84,584	295,388,893
2024-12-27	34.98	35.36	34.89	35.24	+0.8%	66,404	233,595,963
2024-12-26	35.3	35.44	34.94	34.96	-0.96%	68,780	241,534,548
2024-12-25	35.1	35.35	34.82	35.3	+0.51%	80,649	283,177,573
2024-12-24	34.67	35.16	34.51	35.12	+1.3%	76,277	266,368,281
2024-12-23	34.87	35.53	34.63	34.67	+0.46%	106,222	371,949,018
2024-12-20	34.45	34.68	34.32	34.51	+0.15%	60,419	208,643,240
2024-12-19	34.81	34.82	34.05	34.46	-1.15%	118,873	408,674,109
2024-12-18	35.18	35.28	34.76	34.86	-0.31%	72,148	252,596,023
2024-12-17	35.32	35.49	34.93	34.97	-0.96%	80,416	282,603,140
2024-12-16	35.88	35.95	35.19	35.31	-1.18%	69,975	248,422,724
2024-12-13	35.97	36.1	35.68	35.73	-1.16%	115,120	412,850,007
2024-12-12	35.85	36.15	35.71	36.15	+0.86%	105,451	379,818,860
2024-12-11	35.5	35.89	35.5	35.84	+0.7%	71,552	255,886,949
2024-12-10	36.3	36.55	35.55	35.59	+0.17%	157,390	566,416,041
2024-12-09	35.4	35.98	35.38	35.53	+0.03%	101,477	361,605,093
2024-12-06	35.06	35.56	35.06	35.52	+1.49%	78,209	276,638,916
2024-12-05	34.95	35.15	34.92	35	-0.23%	48,589	170,177,362
2024-12-04	35.66	35.73	35	35.08	-1.65%	71,160	251,000,005
2024-12-03	35.57	35.89	35.42	35.67	-0.06%	64,549	229,780,258
2024-12-02	34.95	35.95	34.94	35.69	+2.23%	124,382	442,239,949
2024-11-29	34.79	35.13	34.72	34.91	+0.26%	84,509	295,229,353
2024-11-28	34.8	35.05	34.65	34.82	+0.09%	73,264	255,429,334
2024-11-27	34.55	34.8	34.31	34.79	+0.69%	85,995	297,119,201
2024-11-26	34.45	35.1	34.35	34.55	+0.29%	91,308	317,215,037
2024-11-25	34.61	35.39	34.12	34.45	-1.06%	132,558	460,577,887
2024-11-22	35.71	36	34.81	34.82	-2.82%	107,780	381,564,712
2024-11-21	36	36.17	35.6	35.83	-0.53%	75,640	270,743,968
2024-11-20	35.9	36.25	35.65	36.02	+0.17%	82,804	297,618,298
2024-11-19	36.28	36.37	35.47	35.96	-0.61%	125,596	451,012,887
2024-11-18	36.29	36.85	36.03	36.18	-0.3%	154,678	565,073,436
2024-11-15	35.98	36.97	35.9	36.29	+0.78%	146,889	535,301,482
2024-11-14	36.41	36.46	36	36.01	-1.1%	109,581	397,105,795
2024-11-13	36.24	36.76	36.15	36.41	+0.17%	111,731	407,170,970
2024-11-12	36.51	37.09	36.18	36.35	-0.66%	180,779	662,975,651
2024-11-11	36.3	36.75	36.17	36.59	+0.16%	123,965	451,921,155
2024-11-08	37.1	37.19	36.37	36.53	-0.65%	169,743	622,551,268
2024-11-07	35.5	36.78	35.46	36.77	+2.94%	210,152	763,519,723
2024-11-06	35.7	36.1	35.54	35.72	-0.06%	147,314	526,875,306
2024-11-05	35.11	35.75	34.9	35.74	+1.82%	162,008	575,527,570
2024-11-04	34.92	35.1	34.78	35.1	+0.52%	89,770	313,596,529
2024-11-01	34.96	35.07	34.52	34.92	-0.11%	120,406	419,739,058
2024-10-31	35.14	35.14	34.5	34.96	-0.85%	130,819	456,017,810
2024-10-30	35.1	35.47	34.95	35.26	-0.03%	86,151	303,313,523
2024-10-29	35.79	35.87	35.16	35.27	-1.09%	107,614	381,108,732
2024-10-28	35.34	35.72	35.2	35.66	+0.96%	97,536	346,500,557
2024-10-25	35.1	35.53	35.1	35.32	+0.66%	100,010	353,212,061
2024-10-24	35.53	35.73	35.02	35.09	-1.43%	85,350	301,416,818
2024-10-23	35.12	35.77	35.01	35.6	+1.42%	144,258	511,807,535
2024-10-22	34.98	35.14	34.67	35.1	+0.34%	106,117	370,877,733
2024-10-21	35.03	35.5	34.64	34.98	+0.52%	154,094	540,066,624
2024-10-18	33.93	35.27	33.67	34.8	+2.56%	167,833	577,028,380
2024-10-17	34.28	34.44	33.88	33.93	-0.96%	98,392	336,094,284
2024-10-16	34.34	34.68	34.02	34.26	-0.93%	101,710	348,761,457
2024-10-15	35.08	35.36	34.58	34.58	-1.48%	107,142	375,053,335
2024-10-14	35.27	35.44	34.53	35.1	-0.48%	157,292	550,021,962
2024-10-11	35.89	36.2	35.01	35.27	-1.75%	138,841	493,751,699
2024-10-10	35.58	36.6	35.25	35.9	+1.16%	205,149	738,324,069
2024-10-09	38.25	38.25	35.48	35.49	-8.84%	348,016	1,277,715,513
2024-10-08	42.02	42.26	37.17	38.93	+1.33%	625,072	2,490,458,917

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

шБФхЯЯшВбф╗╜ 001326

2023年全年

щЗСщ╕┐щб║ 603922

近期数据

щАПцЩпчФЯхС╜ 300642

2024年至今

хЫ╜цКХш╡ДцЬм 600061

2023年全年

ф╕нхЫ╜щХ┐хЯО 000066

2024年至今

хНЧхНлшВбф╗╜ 603880

2023年全年

ц╡Щц▒Ящ╛ЩчЫЫ 600352

近三个月

цЬЙчаФцЦ░цЭР 600206

2023年全年

х╗║х╖еф┐охдН 300958

2024年至今

ф╝ЯцАЭхМ╗чЦЧ 688580

2024年至今

热门概念板块

ф╕нх╛охЕмхП╕ (688012)

цБТчСЮхМ╗шНп (600276)

хоЭф┐бш╜пф╗╢ (600845)

щЗСхНбцЩ║шГ╜ (300349)

цБТчФЯчФ╡хнР (600570)

新能源汽车

хЕих┐ЧчзСцКА (300458)

2022-2023两年

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