х║╖цмгцЦ░цЭР(600076)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

2.16

+0.47% +0.01

2.14

开盘价

2.18

最高价

2.13

最低价

154,729

成交量

数据更新至: 2025-03-25

技术指标

2.22

MA5 (5日均线)

2.24

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	2.14	2.18	2.13	2.16	+0.47%	154,729	33,304,098
2025-03-24	2.25	2.25	2.11	2.15	-4.44%	351,128	76,095,682
2025-03-21	2.27	2.29	2.24	2.25	-0.88%	227,647	51,545,583
2025-03-20	2.27	2.3	2.25	2.27	+0.44%	259,884	59,163,199
2025-03-19	2.26	2.31	2.25	2.26	-0.44%	261,598	59,352,965
2025-03-18	2.31	2.32	2.26	2.27	-1.73%	270,832	61,521,025
2025-03-17	2.27	2.34	2.27	2.31	+1.76%	377,583	87,240,674
2025-03-14	2.24	2.27	2.23	2.27	+0.89%	327,851	73,853,520
2025-03-13	2.26	2.26	2.19	2.25	0%	329,167	73,237,678
2025-03-12	2.23	2.29	2.22	2.25	+0.9%	447,160	100,820,391
2025-03-11	2.19	2.25	2.17	2.23	+0.9%	309,418	68,693,584
2025-03-10	2.23	2.27	2.2	2.21	0%	331,858	73,799,397
2025-03-07	2.24	2.3	2.2	2.21	-0.9%	502,762	112,771,118
2025-03-06	2.14	2.29	2.11	2.23	+4.69%	800,427	175,628,844
2025-03-05	2.16	2.16	2.09	2.13	-0.47%	453,458	95,944,414
2025-03-04	2.14	2.19	2.11	2.14	-3.6%	752,453	161,969,221
2025-03-03	2.33	2.42	2.22	2.22	-10.12%	1,182,035	267,505,288
2025-02-28	2.74	2.74	2.47	2.47	-0.8%	2,214,400	583,594,115
2025-02-27	2.45	2.49	2.43	2.49	+10.18%	563,364	139,570,571
2025-02-26	2.1	2.26	2.09	2.26	+10.24%	207,464	46,113,175
2025-02-25	2.06	2.1	2.03	2.05	-0.97%	204,393	42,348,178
2025-02-24	2.04	2.09	2.03	2.07	+1.47%	224,738	46,360,808
2025-02-21	2.06	2.08	2.02	2.04	-1.45%	170,127	34,666,521
2025-02-20	2.05	2.08	2	2.07	+0.98%	219,007	44,879,188
2025-02-19	2.04	2.05	2.02	2.05	+0.49%	154,026	31,355,996
2025-02-18	2.12	2.14	2.03	2.04	-3.77%	271,621	56,258,952
2025-02-17	2.04	2.15	2.03	2.12	+4.43%	284,626	59,775,539
2025-02-14	2.07	2.08	2.02	2.03	-1.93%	167,593	34,315,332
2025-02-13	2.07	2.11	2.05	2.07	+0.49%	202,011	42,091,517
2025-02-12	2.06	2.08	2.03	2.06	0%	162,547	33,387,757
2025-02-11	2.1	2.12	2.04	2.06	-1.44%	171,052	35,259,929
2025-02-10	2.04	2.1	2.04	2.09	+2.96%	206,295	42,763,993
2025-02-07	1.96	2.06	1.95	2.03	+3.57%	278,224	56,275,765
2025-02-06	1.94	1.96	1.9	1.96	+1.03%	133,199	25,816,882
2025-02-05	1.95	1.98	1.92	1.94	+1.04%	111,807	21,836,807
2025-01-27	1.91	1.99	1.9	1.92	+1.05%	185,478	36,307,993
2025-01-24	1.92	1.92	1.88	1.9	-0.52%	124,737	23,635,021
2025-01-23	1.91	1.97	1.91	1.91	+0.53%	146,279	28,391,217
2025-01-22	1.96	1.96	1.89	1.9	-2.56%	118,521	22,614,213
2025-01-21	2	2.01	1.94	1.95	-1.52%	154,472	30,272,400
2025-01-20	1.97	2	1.91	1.98	+1.02%	161,475	31,803,857
2025-01-17	1.97	1.98	1.92	1.96	-0.51%	134,908	26,343,577
2025-01-16	1.93	2.02	1.93	1.97	0%	230,297	45,700,251
2025-01-15	1.98	1.99	1.93	1.97	0%	162,885	31,901,601
2025-01-14	1.88	1.97	1.88	1.97	+4.79%	192,095	37,224,948
2025-01-13	1.85	1.88	1.82	1.88	0%	117,334	21,787,925
2025-01-10	1.97	1.97	1.87	1.88	-4.08%	150,036	28,687,031
2025-01-09	1.96	1.98	1.93	1.96	0%	108,355	21,249,225
2025-01-08	1.95	1.98	1.9	1.96	0%	155,451	30,208,269
2025-01-07	1.93	1.97	1.9	1.96	+2.08%	149,795	28,883,874
2025-01-06	1.95	1.97	1.86	1.92	-2.04%	174,103	33,428,722
2025-01-03	2.09	2.1	1.94	1.96	-5.77%	256,180	51,333,570
2025-01-02	2.08	2.14	2.06	2.08	0%	185,980	39,109,765
2024-12-31	2.12	2.16	2.08	2.08	-1.89%	155,745	32,875,721
2024-12-30	2.17	2.17	2.07	2.12	-2.75%	271,856	57,030,800
2024-12-27	2.15	2.24	2.13	2.18	+1.4%	262,444	57,840,797
2024-12-26	2.15	2.25	2.12	2.15	-0.46%	297,923	64,450,347
2024-12-25	2.23	2.23	2.04	2.16	-2.7%	335,882	71,717,575
2024-12-24	2.29	2.31	2.19	2.22	-3.48%	328,204	73,204,084
2024-12-23	2.47	2.49	2.25	2.3	-7.63%	475,647	111,287,299
2024-12-20	2.51	2.53	2.46	2.49	0%	264,956	66,331,087
2024-12-19	2.51	2.55	2.44	2.49	-2.35%	339,015	84,095,909
2024-12-18	2.54	2.6	2.47	2.55	+0.39%	337,534	85,901,844
2024-12-17	2.75	2.77	2.5	2.54	-7.64%	653,704	168,982,023
2024-12-16	2.8	2.83	2.74	2.75	-2.14%	407,523	113,044,388
2024-12-13	2.86	2.97	2.8	2.81	-2.43%	631,020	180,603,860
2024-12-12	2.85	3.04	2.78	2.88	+0.7%	757,566	219,773,938
2024-12-11	2.68	2.88	2.65	2.86	+6.32%	802,876	224,010,638
2024-12-10	2.77	2.85	2.68	2.69	-0.74%	643,660	176,787,590
2024-12-09	2.76	2.8	2.66	2.71	-0.73%	640,195	174,683,932
2024-12-06	2.65	2.78	2.63	2.73	+4.2%	859,152	233,908,102
2024-12-05	2.6	2.66	2.52	2.62	+1.55%	530,508	138,118,511
2024-12-04	2.69	2.8	2.57	2.58	-5.15%	892,825	238,321,797
2024-12-03	2.7	2.87	2.66	2.72	+4.21%	1,454,029	399,858,270
2024-12-02	2.38	2.61	2.35	2.61	+10.13%	636,254	159,561,471
2024-11-29	2.37	2.39	2.29	2.37	-0.84%	462,158	107,888,020
2024-11-28	2.34	2.42	2.33	2.39	+2.14%	543,011	129,085,465
2024-11-27	2.41	2.44	2.23	2.34	-4.88%	929,500	214,221,729
2024-11-26	2.23	2.46	2.22	2.46	+9.82%	1,007,309	243,479,542
2024-11-25	2.2	2.24	2.14	2.24	+1.82%	192,286	42,269,739
2024-11-22	2.25	2.3	2.18	2.2	-2.22%	240,381	54,130,754
2024-11-21	2.27	2.29	2.22	2.25	-1.32%	172,616	38,795,529
2024-11-20	2.24	2.3	2.24	2.28	+1.79%	202,975	46,044,478
2024-11-19	2.23	2.29	2.18	2.24	+0.45%	302,282	67,336,085
2024-11-18	2.25	2.32	2.19	2.23	+3.24%	468,038	105,574,235
2024-11-15	2.22	2.26	2.15	2.16	-3.14%	182,167	40,250,269
2024-11-14	2.29	2.3	2.22	2.23	-3.04%	236,249	53,273,787
2024-11-13	2.25	2.37	2.24	2.3	+1.32%	348,901	80,393,379
2024-11-12	2.36	2.38	2.25	2.27	-3.4%	305,759	70,276,593
2024-11-11	2.34	2.41	2.31	2.35	0%	371,461	87,409,860
2024-11-08	2.41	2.45	2.31	2.35	-0.84%	373,922	87,943,491
2024-11-07	2.28	2.4	2.26	2.37	+3.49%	455,139	106,698,400
2024-11-06	2.19	2.31	2.14	2.29	+4.09%	489,424	109,663,067
2024-11-05	2.07	2.24	2.06	2.2	+6.28%	425,061	92,479,895
2024-11-04	2.09	2.11	2.03	2.07	-0.96%	246,518	50,762,714
2024-11-01	2.21	2.25	2.06	2.09	-5.43%	414,706	89,287,392
2024-10-31	2.12	2.25	2.12	2.21	+3.27%	420,437	92,397,207
2024-10-30	2.07	2.17	2.04	2.14	+2.39%	449,579	94,840,763
2024-10-29	2.17	2.31	2.08	2.09	-3.69%	655,675	143,084,359
2024-10-28	2.03	2.2	2.02	2.17	+6.37%	466,211	99,867,043
2024-10-25	2.02	2.09	2	2.04	+2.51%	448,126	91,481,573
2024-10-24	1.91	1.99	1.89	1.99	+3.65%	333,263	64,641,995
2024-10-23	1.88	1.94	1.86	1.92	+3.23%	325,046	61,999,012
2024-10-22	1.75	1.89	1.75	1.86	+5.08%	296,675	54,578,257
2024-10-21	1.81	1.82	1.76	1.77	-1.67%	203,497	36,220,082
2024-10-18	1.78	1.83	1.75	1.8	+1.12%	220,771	39,362,608
2024-10-17	1.86	1.87	1.76	1.78	-3.26%	192,118	34,718,183
2024-10-16	1.81	1.86	1.81	1.84	+0.55%	121,724	22,370,258
2024-10-15	1.88	1.9	1.83	1.83	-2.66%	165,232	30,686,911
2024-10-14	1.8	1.89	1.8	1.88	+4.44%	202,102	37,432,815
2024-10-11	1.85	1.88	1.77	1.8	-3.23%	282,565	51,717,157
2024-10-10	1.82	1.91	1.78	1.86	+2.2%	319,559	59,263,918
2024-10-09	2	2	1.82	1.82	-9.45%	515,080	97,401,619
2024-10-08	2.12	2.12	1.95	2.01	+4.15%	695,596	141,472,356

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

х╕ЭчзСшВбф╗╜ 300842

2023年全年

ч╛ОщВжшВбф╗╜ 605033

2024年至今

чЩ╛ц╡ОчеЮх╖Ю-U 688235

2023年全年

шИкф║ЪчзСцКА 688510

2022-2023两年

ш┤╡х╖Юш╜ошГО 000589

近期数据

шо╕ч╗зчФ╡ц░Ф 000400

近三个月

х▒▒ф╕ЬхЗ║чЙИ 601019

2022-2023两年

STхдйщ╛Щ 300029

近半年

чСЮш┤ЭхНб 600439

2024年一季度

чзАх╝║шВбф╗╜ 300160

2023年全年

热门概念板块

ф╕ншИкщлШчзС (600862)

新能源汽车

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年

хИйф║Ъх╛╖ (300296)

ф╜│щГ╜чзСцКА (600728)

хМЧф║мхРЫцнг (300223)

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