ф║ЪчЫЫщЫЖхЫв(600108)2024.10.05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

2.84

+1.07% +0.03

2.81

开盘价

2.85

最高价

2.79

最低价

110,567

成交量

数据更新至: 2025-03-25

技术指标

2.85

MA5 (5日均线)

2.85

MA10 (10日均线)

2.85

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	2.81	2.85	2.79	2.84	+1.07%	110,567	31,186,168
2025-03-24	2.86	2.86	2.78	2.81	-1.75%	291,606	82,314,670
2025-03-21	2.87	2.89	2.85	2.86	-0.35%	237,746	68,288,563
2025-03-20	2.86	2.88	2.85	2.87	+0.35%	207,056	59,388,013
2025-03-19	2.87	2.87	2.85	2.86	-0.35%	154,727	44,237,002
2025-03-18	2.88	2.89	2.84	2.87	-0.35%	172,896	49,434,292
2025-03-17	2.87	2.91	2.85	2.88	+0.7%	304,052	87,694,194
2025-03-14	2.82	2.87	2.81	2.86	+1.42%	358,361	102,184,424
2025-03-13	2.82	2.84	2.8	2.82	0%	170,952	48,143,414
2025-03-12	2.83	2.84	2.82	2.82	-0.7%	165,167	46,726,203
2025-03-11	2.8	2.84	2.78	2.84	+0.71%	191,026	53,773,102
2025-03-10	2.82	2.85	2.81	2.82	+0.36%	154,712	43,717,150
2025-03-07	2.83	2.84	2.8	2.81	-1.06%	199,620	56,315,941
2025-03-06	2.83	2.85	2.81	2.84	+0.35%	207,462	58,795,718
2025-03-05	2.86	2.87	2.8	2.83	-1.05%	213,500	60,260,125
2025-03-04	2.84	2.86	2.8	2.86	+1.06%	264,323	74,706,666
2025-03-03	2.85	2.86	2.82	2.83	-0.7%	307,088	87,193,443
2025-02-28	2.96	2.97	2.84	2.85	-3.72%	478,075	137,769,458
2025-02-27	2.84	2.99	2.83	2.96	+4.59%	809,012	237,003,277
2025-02-26	2.81	2.84	2.8	2.83	+0.71%	197,635	55,742,925
2025-02-25	2.83	2.84	2.8	2.81	-2.09%	318,825	89,836,804
2025-02-24	2.92	2.95	2.85	2.87	+0.7%	513,176	148,972,742
2025-02-21	2.85	2.87	2.81	2.85	+0.35%	222,886	63,351,561
2025-02-20	2.81	2.85	2.8	2.84	+0.71%	265,535	75,171,724
2025-02-19	2.79	2.83	2.78	2.82	+0.71%	182,955	51,295,593
2025-02-18	2.89	2.89	2.78	2.8	-3.11%	331,020	93,674,360
2025-02-17	2.83	2.9	2.82	2.89	+2.12%	359,103	103,120,520
2025-02-14	2.85	2.86	2.82	2.83	-0.7%	188,768	53,561,843
2025-02-13	2.84	2.88	2.83	2.85	0%	229,413	65,577,405
2025-02-12	2.85	2.86	2.82	2.85	0%	141,285	40,118,305
2025-02-11	2.87	2.87	2.82	2.85	-0.7%	168,161	47,856,592
2025-02-10	2.84	2.87	2.83	2.87	+1.06%	190,882	54,465,113
2025-02-07	2.82	2.86	2.8	2.84	+0.71%	236,625	67,047,512
2025-02-06	2.83	2.83	2.78	2.82	-0.35%	195,184	54,792,563
2025-02-05	2.81	2.85	2.78	2.83	+1.07%	162,183	45,825,074
2025-01-27	2.77	2.84	2.77	2.8	+1.45%	201,277	56,605,108
2025-01-24	2.74	2.78	2.73	2.76	0%	128,734	35,416,936
2025-01-23	2.74	2.81	2.73	2.76	+1.85%	230,267	64,084,078
2025-01-22	2.73	2.73	2.7	2.71	-0.73%	101,632	27,538,358
2025-01-21	2.78	2.78	2.71	2.73	-1.09%	143,658	39,305,168
2025-01-20	2.78	2.79	2.73	2.76	0%	184,742	51,137,494
2025-01-17	2.75	2.77	2.72	2.76	+0.36%	153,735	42,294,491
2025-01-16	2.75	2.79	2.72	2.75	+0.73%	176,288	48,629,876
2025-01-15	2.76	2.76	2.72	2.73	-1.44%	146,494	40,068,839
2025-01-14	2.68	2.77	2.68	2.77	+3.36%	214,881	58,812,211
2025-01-13	2.61	2.69	2.61	2.68	+1.13%	120,433	31,949,810
2025-01-10	2.72	2.73	2.65	2.65	-2.57%	170,386	45,817,385
2025-01-09	2.73	2.76	2.7	2.72	-0.73%	139,656	38,095,263
2025-01-08	2.76	2.78	2.69	2.74	-1.79%	240,844	65,921,925
2025-01-07	2.74	2.8	2.74	2.79	+1.09%	176,232	48,790,007
2025-01-06	2.75	2.82	2.7	2.76	0%	215,694	59,602,394
2025-01-03	2.87	2.89	2.74	2.76	-3.83%	324,299	90,870,966
2025-01-02	2.91	2.99	2.85	2.87	-2.05%	346,217	101,362,999
2024-12-31	2.93	2.97	2.87	2.93	0%	369,164	108,014,359
2024-12-30	3.04	3.04	2.91	2.93	-3.3%	400,178	117,661,047
2024-12-27	2.87	3.05	2.86	3.03	+5.21%	596,529	178,348,401
2024-12-26	2.85	2.9	2.85	2.88	+0.7%	210,544	60,487,865
2024-12-25	2.92	2.92	2.82	2.86	-1.72%	268,637	76,889,349
2024-12-24	2.9	2.92	2.86	2.91	+0.69%	238,354	68,874,866
2024-12-23	3.01	3.02	2.88	2.89	-3.67%	377,873	110,765,992
2024-12-20	3.02	3.05	2.99	3	-0.99%	401,836	120,851,398
2024-12-19	3.09	3.1	3	3.03	-2.88%	557,675	169,065,223
2024-12-18	3.12	3.17	3.1	3.12	-0.32%	380,179	119,038,310
2024-12-17	3.24	3.25	3.11	3.13	-3.1%	575,485	181,040,131
2024-12-16	3.24	3.28	3.22	3.23	0%	444,752	144,534,121
2024-12-13	3.26	3.35	3.21	3.23	-1.52%	680,728	223,205,664
2024-12-12	3.26	3.28	3.19	3.28	+1.23%	519,019	168,425,409
2024-12-11	3.11	3.26	3.11	3.24	+3.85%	698,493	224,447,199
2024-12-10	3.2	3.22	3.1	3.12	-0.64%	536,714	169,366,622
2024-12-09	3.21	3.23	3.12	3.14	-2.18%	450,193	142,492,112
2024-12-06	3.08	3.24	3.08	3.21	+4.22%	646,498	205,327,591
2024-12-05	3.11	3.11	3.05	3.08	-0.65%	401,255	123,367,990
2024-12-04	3.16	3.22	3.08	3.1	-2.52%	427,110	134,169,888
2024-12-03	3.17	3.19	3.11	3.18	0%	468,953	148,262,486
2024-12-02	3.05	3.19	3.04	3.18	+4.26%	623,194	195,278,075
2024-11-29	3.02	3.09	3.01	3.05	+0.99%	336,192	102,457,482
2024-11-28	2.96	3.06	2.93	3.02	+1.34%	382,408	115,429,061
2024-11-27	2.94	2.99	2.88	2.98	+1.36%	266,632	78,118,515
2024-11-26	2.97	3.03	2.93	2.94	-1.01%	335,360	99,890,398
2024-11-25	2.97	3.01	2.9	2.97	0%	366,443	108,189,902
2024-11-22	3.07	3.11	2.96	2.97	-3.88%	542,903	164,496,406
2024-11-21	3.18	3.18	3.05	3.09	-2.83%	624,364	192,645,288
2024-11-20	3.09	3.2	3.04	3.18	+3.25%	890,386	278,022,450
2024-11-19	2.92	3.09	2.92	3.08	+5.84%	860,184	258,851,253
2024-11-18	3.03	3.05	2.89	2.91	-3.96%	660,857	196,327,751
2024-11-15	2.92	3.08	2.9	3.03	+3.06%	991,445	298,167,702
2024-11-14	2.98	3.1	2.94	2.94	+1.73%	1,049,180	317,439,429
2024-11-13	2.92	2.96	2.86	2.89	-1.37%	363,425	105,485,015
2024-11-12	2.96	2.98	2.9	2.93	-1.35%	417,190	122,969,198
2024-11-11	2.98	2.99	2.91	2.97	-0.67%	404,760	119,316,801
2024-11-08	3.06	3.07	2.96	2.99	-1.97%	606,019	181,908,953
2024-11-07	3	3.07	2.95	3.05	+2.69%	950,072	287,718,364
2024-11-06	2.86	2.99	2.84	2.97	+3.48%	778,496	227,724,140
2024-11-05	2.82	2.88	2.8	2.87	+1.77%	406,986	116,199,267
2024-11-04	2.83	2.85	2.79	2.82	-0.35%	305,187	85,592,044
2024-11-01	2.85	2.93	2.83	2.83	-1.05%	428,466	123,228,270
2024-10-31	2.84	2.88	2.82	2.86	+1.06%	312,076	89,020,070
2024-10-30	2.79	2.83	2.79	2.83	+0.71%	310,560	87,406,209
2024-10-29	2.85	2.86	2.79	2.81	-2.09%	400,984	112,971,397
2024-10-28	2.73	2.87	2.72	2.87	+5.13%	594,133	167,619,712
2024-10-25	2.72	2.74	2.7	2.73	+0.74%	250,688	68,361,139
2024-10-24	2.71	2.74	2.69	2.71	-0.37%	152,358	41,291,676
2024-10-23	2.73	2.73	2.69	2.72	0%	242,412	65,764,254
2024-10-22	2.68	2.74	2.67	2.72	+1.49%	331,046	89,507,533
2024-10-21	2.67	2.72	2.65	2.68	+0.37%	299,520	80,261,427
2024-10-18	2.6	2.7	2.58	2.67	+1.91%	318,948	84,046,006
2024-10-17	2.68	2.69	2.61	2.62	-2.24%	253,778	67,309,082
2024-10-16	2.63	2.72	2.62	2.68	+1.13%	282,295	75,810,625
2024-10-15	2.66	2.7	2.64	2.65	-0.75%	211,404	56,466,592
2024-10-14	2.65	2.69	2.62	2.67	+1.14%	213,849	56,922,545
2024-10-11	2.73	2.73	2.61	2.64	-2.22%	289,394	77,260,358
2024-10-10	2.69	2.75	2.65	2.7	+1.5%	400,757	108,643,344
2024-10-09	2.87	2.87	2.66	2.66	-8.59%	666,104	183,239,079
2024-10-08	3.08	3.08	2.81	2.91	+3.56%	1,016,538	298,187,254

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

шБЪцЭ░х╛оч║д 300819

2024年一季度

шАРчзСшгЕхдЗ 688419

近半年

хоЭхЕ░х╛╖ 688058

2023年全年

ф╕нхВишВбф╗╜ 600787

2022-2023两年

хРИхЕ┤шВбф╗╜ 605005

2024年一季度

ц╡Щц▒ЯхКЫшп║ 300838

2022-2023两年

ш╡ЫцСйцЩ║шГ╜ 300466

2023年全年

хЗпчлЛцЦ░цЭР 688269

近三个月

хИйф╗БчзСцКА 001259

近半年

х╗║хПСшВбф╗╜ 600153

近半年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

цБТчСЮхМ╗шНп (600276)

хглхЕ░х╛о (600460)

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

шИкхПСхКихКЫ (600893)

2024年一季度

ф╕нх╛охЕмхП╕ (688012)

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