хдзщ╛ЩхЬ░ф║з(600159)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

2.39

+0.42% +0.01

2.37

开盘价

2.4

最高价

2.35

最低价

100,185

成交量

数据更新至: 2025-03-25

技术指标

2.45

MA5 (5日均线)

2.46

MA10 (10日均线)

2.46

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	2.37	2.4	2.35	2.39	+0.42%	100,185	23,718,443
2025-03-24	2.49	2.49	2.35	2.38	-4.03%	228,347	54,666,725
2025-03-21	2.5	2.52	2.46	2.48	-1.2%	131,251	32,671,258
2025-03-20	2.5	2.53	2.49	2.51	+0.4%	143,372	35,944,370
2025-03-19	2.5	2.51	2.47	2.5	0%	97,009	24,169,882
2025-03-18	2.52	2.53	2.48	2.5	-0.4%	117,725	29,359,198
2025-03-17	2.48	2.53	2.47	2.51	+1.62%	232,484	58,351,139
2025-03-14	2.41	2.48	2.41	2.47	+2.07%	219,407	53,772,802
2025-03-13	2.43	2.44	2.4	2.42	-0.41%	140,779	33,977,403
2025-03-12	2.44	2.45	2.42	2.43	-0.41%	97,876	23,761,918
2025-03-11	2.42	2.44	2.39	2.44	+0.41%	124,440	30,083,518
2025-03-10	2.42	2.46	2.4	2.43	+1.25%	168,367	40,891,769
2025-03-07	2.43	2.44	2.39	2.4	-2.04%	149,417	36,026,707
2025-03-06	2.41	2.45	2.38	2.45	+2.08%	185,885	44,955,995
2025-03-05	2.45	2.46	2.35	2.4	-1.64%	228,807	54,605,504
2025-03-04	2.47	2.48	2.42	2.44	-1.21%	144,784	35,364,569
2025-03-03	2.46	2.52	2.45	2.47	0%	192,144	47,699,861
2025-02-28	2.51	2.54	2.45	2.47	-1.98%	242,134	60,296,585
2025-02-27	2.55	2.58	2.49	2.52	-1.18%	215,156	54,331,815
2025-02-26	2.48	2.58	2.47	2.55	+3.66%	310,808	78,775,998
2025-02-25	2.43	2.5	2.42	2.46	+0.41%	193,464	47,705,158
2025-02-24	2.4	2.49	2.4	2.45	+1.24%	209,034	51,343,112
2025-02-21	2.46	2.46	2.38	2.42	-1.22%	194,837	47,034,819
2025-02-20	2.46	2.47	2.42	2.45	-0.81%	121,000	29,592,368
2025-02-19	2.42	2.47	2.41	2.47	+2.07%	123,141	30,059,864
2025-02-18	2.51	2.53	2.42	2.42	-3.59%	171,198	42,233,053
2025-02-17	2.44	2.53	2.43	2.51	+2.87%	251,104	62,595,706
2025-02-14	2.48	2.5	2.42	2.44	-2.01%	197,927	48,576,432
2025-02-13	2.47	2.54	2.46	2.49	0%	302,695	75,749,931
2025-02-12	2.43	2.49	2.41	2.49	+2.05%	184,026	45,154,287
2025-02-11	2.5	2.51	2.42	2.44	-2.01%	145,010	35,430,521
2025-02-10	2.43	2.49	2.43	2.49	+2.89%	193,522	47,676,017
2025-02-07	2.38	2.44	2.36	2.42	+1.68%	232,810	56,276,530
2025-02-06	2.36	2.41	2.31	2.38	+0.85%	174,819	41,196,871
2025-02-05	2.34	2.37	2.31	2.36	+2.16%	157,471	36,949,688
2025-01-27	2.34	2.39	2.31	2.31	-0.86%	142,987	33,548,441
2025-01-24	2.33	2.35	2.3	2.33	0%	145,720	33,862,866
2025-01-23	2.35	2.39	2.32	2.33	0%	213,833	50,387,266
2025-01-22	2.41	2.41	2.31	2.33	-3.72%	231,617	54,374,990
2025-01-21	2.39	2.48	2.37	2.42	+1.26%	379,284	92,015,580
2025-01-20	2.37	2.43	2.29	2.39	+1.27%	206,148	48,882,487
2025-01-17	2.36	2.41	2.33	2.36	-0.84%	168,675	40,003,195
2025-01-16	2.37	2.43	2.36	2.38	+0.42%	175,874	42,213,449
2025-01-15	2.36	2.41	2.33	2.37	-0.42%	169,289	40,002,693
2025-01-14	2.31	2.38	2.3	2.38	+3.48%	207,949	48,947,179
2025-01-13	2.25	2.31	2.2	2.3	+1.32%	161,365	36,646,873
2025-01-10	2.38	2.4	2.27	2.27	-5.02%	197,012	45,822,455
2025-01-09	2.35	2.41	2.32	2.39	+0.84%	176,136	41,892,061
2025-01-08	2.36	2.39	2.29	2.37	0%	189,896	44,565,694
2025-01-07	2.3	2.38	2.27	2.37	+3.04%	195,187	45,431,287
2025-01-06	2.27	2.35	2.19	2.3	+0.44%	233,845	53,352,447
2025-01-03	2.42	2.44	2.28	2.29	-4.98%	296,755	69,363,354
2025-01-02	2.41	2.52	2.39	2.41	+0.42%	366,332	90,293,137
2024-12-31	2.45	2.52	2.39	2.4	-1.64%	258,230	63,017,913
2024-12-30	2.54	2.55	2.39	2.44	-3.17%	301,315	73,022,126
2024-12-27	2.47	2.58	2.44	2.52	+2.86%	275,356	69,654,784
2024-12-26	2.46	2.49	2.43	2.45	-0.41%	209,728	51,691,335
2024-12-25	2.51	2.52	2.4	2.46	-2.38%	268,833	65,833,921
2024-12-24	2.55	2.58	2.46	2.52	-1.95%	316,916	79,535,492
2024-12-23	2.81	2.81	2.54	2.57	-8.54%	469,192	123,152,137
2024-12-20	2.83	2.87	2.8	2.81	-1.4%	198,240	56,108,293
2024-12-19	2.85	2.87	2.77	2.85	-0.7%	231,206	65,211,493
2024-12-18	2.87	2.94	2.76	2.87	0%	298,780	85,451,067
2024-12-17	3.11	3.12	2.85	2.87	-7.72%	431,481	126,352,193
2024-12-16	3.08	3.2	3.04	3.11	+0.97%	325,706	101,679,963
2024-12-13	3.2	3.22	3.05	3.08	-4.64%	463,646	143,907,557
2024-12-12	3.11	3.25	3.07	3.23	+3.86%	527,498	168,475,423
2024-12-11	2.97	3.13	2.93	3.11	+5.07%	425,376	131,231,705
2024-12-10	3.1	3.15	2.95	2.96	-0.34%	368,969	112,431,406
2024-12-09	3.08	3.13	2.93	2.97	-3.57%	343,283	102,688,302
2024-12-06	2.99	3.11	2.99	3.08	+3.01%	351,403	107,686,193
2024-12-05	2.89	2.99	2.89	2.99	+2.4%	191,904	56,478,838
2024-12-04	2.97	3	2.9	2.92	-2.34%	300,894	89,142,537
2024-12-03	2.95	3	2.92	2.99	+1.36%	278,506	82,440,623
2024-12-02	2.84	2.95	2.83	2.95	+4.24%	302,658	88,089,709
2024-11-29	2.82	2.87	2.76	2.83	0%	249,306	70,142,204
2024-11-28	2.73	2.87	2.73	2.83	+3.28%	356,980	100,992,158
2024-11-27	2.73	2.75	2.63	2.74	-0.36%	224,275	60,289,427
2024-11-26	2.73	2.8	2.72	2.75	+0.36%	223,978	61,826,526
2024-11-25	2.66	2.76	2.62	2.74	+3.01%	259,465	70,162,847
2024-11-22	2.72	2.8	2.65	2.66	-2.92%	322,406	88,583,456
2024-11-21	2.72	2.74	2.68	2.74	+0.74%	207,434	56,213,847
2024-11-20	2.66	2.74	2.63	2.72	+2.26%	238,326	64,324,417
2024-11-19	2.69	2.7	2.58	2.66	-0.37%	258,111	67,875,439
2024-11-18	2.67	2.75	2.65	2.67	+0.75%	336,789	90,997,335
2024-11-15	2.75	2.77	2.64	2.65	-3.64%	283,682	76,969,734
2024-11-14	2.9	2.92	2.74	2.75	-3.51%	363,799	102,369,645
2024-11-13	2.88	2.93	2.79	2.85	-1.04%	303,256	86,618,380
2024-11-12	2.93	2.96	2.85	2.88	-1.37%	309,133	89,881,163
2024-11-11	2.96	3.02	2.88	2.92	-1.35%	321,040	93,523,488
2024-11-08	3.12	3.16	2.94	2.96	-3.9%	559,826	167,668,828
2024-11-07	2.9	3.1	2.85	3.08	+5.12%	555,909	168,273,387
2024-11-06	2.87	2.97	2.77	2.93	+2.45%	478,250	137,688,798
2024-11-05	2.73	2.87	2.73	2.86	+4.38%	438,213	124,303,918
2024-11-04	2.79	2.82	2.67	2.74	-0.36%	297,676	81,056,074
2024-11-01	2.85	2.88	2.69	2.75	-2.48%	362,510	100,847,022
2024-10-31	2.71	2.9	2.71	2.82	+2.92%	477,133	134,891,821
2024-10-30	2.65	2.77	2.65	2.74	+3.01%	349,277	95,058,968
2024-10-29	2.81	2.81	2.65	2.66	-4.66%	391,504	106,125,410
2024-10-28	2.69	2.79	2.66	2.79	+4.89%	379,478	104,602,151
2024-10-25	2.64	2.7	2.64	2.66	+1.53%	308,551	82,496,766
2024-10-24	2.57	2.65	2.56	2.62	+1.16%	307,435	80,532,082
2024-10-23	2.6	2.64	2.57	2.59	0%	252,275	65,655,641
2024-10-22	2.56	2.6	2.55	2.59	+0.78%	244,415	63,074,343
2024-10-21	2.61	2.61	2.54	2.57	-0.39%	246,320	63,046,710
2024-10-18	2.55	2.61	2.47	2.58	+1.18%	354,215	90,000,834
2024-10-17	2.73	2.74	2.55	2.55	-7.27%	562,905	147,173,093
2024-10-16	2.56	2.78	2.56	2.75	+8.27%	669,530	178,877,730
2024-10-15	2.62	2.64	2.53	2.54	-3.05%	321,874	83,325,103
2024-10-14	2.65	2.69	2.56	2.62	+3.56%	380,759	99,564,792
2024-10-11	2.5	2.6	2.48	2.53	+0.8%	361,121	92,254,907
2024-10-10	2.5	2.59	2.43	2.51	-2.33%	382,957	96,202,658
2024-10-09	2.78	2.78	2.57	2.57	-10.14%	511,833	133,482,171
2024-10-08	3.17	3.17	2.77	2.86	-1.38%	1,067,702	316,895,228

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

цЩ╢хРИщЫЖцИР 688249

近三个月

чеехТМхоЮф╕Ъ 603500

2022-2023两年

хдзхНГчФЯцАБ 603955

2022-2023两年

хНОчЫЫщФВчФ╡ 688353

近期数据

хЬгшп║чФЯчЙй 688117

近三个月

хоЙхНЪщАЪ 688168

2024年至今

щХ┐щШ│чзСцКА 688299

2024年至今

шЛПх╖Ющ╛ЩцЭ░ 603332

2024年至今

ф╕нц░┤ц╕Фф╕Ъ 000798

2024年一季度

ф┐ЭхИйхПСх▒Х 600048

2022-2023两年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

хЕих┐ЧчзСцКА (300458)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

чзСхИЫф┐бцБп (300730)

цЩ║щгЮчФЯчЙй (300122)

хоБх╛╖цЧ╢ф╗г (300750)

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