ф╕Кц╡╖х╗║х╖е(600170)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

2.55

+0.79% +0.02

2.52

开盘价

2.57

最高价

2.51

最低价

896,075

成交量

数据更新至: 2025-03-25

技术指标

2.54

MA5 (5日均线)

2.54

MA10 (10日均线)

2.52

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	2.52	2.57	2.51	2.55	+0.79%	896,075	228,295,674
2025-03-24	2.55	2.56	2.5	2.53	-0.39%	1,265,465	319,787,636
2025-03-21	2.53	2.58	2.52	2.54	+0.4%	1,492,594	381,262,487
2025-03-20	2.53	2.54	2.52	2.53	0%	755,192	191,081,804
2025-03-19	2.54	2.56	2.52	2.53	-0.39%	740,873	187,722,197
2025-03-18	2.57	2.58	2.54	2.54	-1.17%	1,048,070	267,100,878
2025-03-17	2.56	2.62	2.56	2.57	+0.78%	1,899,164	491,144,589
2025-03-14	2.52	2.56	2.5	2.55	+1.19%	1,973,166	501,198,804
2025-03-13	2.5	2.55	2.49	2.52	+1.2%	1,827,282	459,549,664
2025-03-12	2.49	2.5	2.47	2.49	0%	944,823	234,949,132
2025-03-11	2.47	2.49	2.46	2.49	+0.4%	821,268	203,019,795
2025-03-10	2.49	2.5	2.47	2.48	0%	794,442	197,353,166
2025-03-07	2.5	2.5	2.48	2.48	-1.2%	730,986	181,935,463
2025-03-06	2.49	2.51	2.48	2.51	+0.8%	941,452	235,352,084
2025-03-05	2.51	2.51	2.47	2.49	-0.4%	886,715	220,038,809
2025-03-04	2.51	2.51	2.48	2.5	-0.4%	802,326	200,252,413
2025-03-03	2.52	2.54	2.5	2.51	0%	1,120,537	282,000,935
2025-02-28	2.53	2.55	2.51	2.51	-0.79%	1,094,314	276,443,313
2025-02-27	2.57	2.57	2.51	2.53	-1.56%	1,231,162	311,937,899
2025-02-26	2.52	2.58	2.52	2.57	+1.98%	1,493,871	382,668,261
2025-02-25	2.53	2.57	2.5	2.52	-0.4%	1,496,983	379,399,836
2025-02-24	2.48	2.6	2.47	2.53	+2.43%	2,315,565	591,973,173
2025-02-21	2.48	2.49	2.46	2.47	0%	913,170	225,921,270
2025-02-20	2.51	2.51	2.47	2.47	-1.59%	1,009,881	250,823,762
2025-02-19	2.53	2.53	2.5	2.51	-0.4%	1,012,416	254,317,590
2025-02-18	2.57	2.58	2.51	2.52	-1.56%	1,200,618	304,227,088
2025-02-17	2.51	2.59	2.51	2.56	+2.4%	1,777,694	455,081,672
2025-02-14	2.55	2.56	2.49	2.5	-3.1%	1,511,160	379,596,534
2025-02-13	2.56	2.6	2.55	2.58	+1.18%	1,231,533	317,243,946
2025-02-12	2.54	2.56	2.52	2.55	0%	846,619	214,886,515
2025-02-11	2.57	2.58	2.53	2.55	-0.78%	802,322	204,268,153
2025-02-10	2.56	2.61	2.55	2.57	+0.39%	1,207,655	311,362,568
2025-02-07	2.51	2.57	2.49	2.56	+1.99%	1,488,814	378,019,516
2025-02-06	2.5	2.51	2.47	2.51	+0.4%	997,744	248,783,187
2025-02-05	2.51	2.52	2.48	2.5	+0.4%	877,566	219,211,501
2025-01-27	2.48	2.54	2.47	2.49	+0.81%	1,088,435	273,452,772
2025-01-24	2.46	2.49	2.44	2.47	+0.41%	789,571	194,742,344
2025-01-23	2.46	2.51	2.45	2.46	+0.82%	843,543	209,224,899
2025-01-22	2.47	2.47	2.43	2.44	-0.81%	580,416	141,923,792
2025-01-21	2.5	2.51	2.46	2.46	-0.81%	728,249	180,337,207
2025-01-20	2.5	2.53	2.48	2.48	+0.4%	795,342	198,900,711
2025-01-17	2.48	2.5	2.45	2.47	-0.8%	692,019	171,496,639
2025-01-16	2.49	2.53	2.47	2.49	+0.4%	795,815	198,877,448
2025-01-15	2.5	2.5	2.45	2.48	-0.8%	930,730	230,342,832
2025-01-14	2.44	2.52	2.44	2.5	+2.88%	1,063,893	264,464,863
2025-01-13	2.42	2.44	2.39	2.43	0%	687,745	166,498,122
2025-01-10	2.49	2.5	2.43	2.43	-2.02%	728,647	179,433,534
2025-01-09	2.48	2.5	2.47	2.48	-0.8%	684,377	170,088,630
2025-01-08	2.53	2.53	2.45	2.5	-1.19%	1,049,629	260,940,913
2025-01-07	2.52	2.54	2.48	2.53	0%	1,017,792	255,194,071
2025-01-06	2.5	2.53	2.48	2.53	+1.2%	1,108,147	278,281,330
2025-01-03	2.56	2.57	2.49	2.5	-1.96%	1,347,922	340,762,561
2025-01-02	2.66	2.68	2.53	2.55	-3.77%	1,691,321	439,672,823
2024-12-31	2.72	2.74	2.64	2.65	-2.57%	1,454,046	390,469,582
2024-12-30	2.73	2.74	2.7	2.72	-0.37%	853,629	232,286,266
2024-12-27	2.69	2.75	2.68	2.73	+1.49%	1,276,117	348,294,004
2024-12-26	2.71	2.72	2.66	2.69	-0.74%	1,122,738	301,703,412
2024-12-25	2.75	2.75	2.69	2.71	-1.09%	912,924	247,569,756
2024-12-24	2.71	2.75	2.69	2.74	+1.48%	1,212,553	330,233,837
2024-12-23	2.72	2.77	2.7	2.7	-1.1%	1,490,760	407,773,262
2024-12-20	2.76	2.77	2.72	2.73	-1.44%	1,307,705	357,994,822
2024-12-19	2.75	2.78	2.72	2.77	0%	1,355,590	373,287,819
2024-12-18	2.78	2.86	2.76	2.77	+0.73%	1,988,008	557,418,898
2024-12-17	2.79	2.8	2.74	2.75	-1.43%	1,425,400	393,464,664
2024-12-16	2.79	2.84	2.78	2.79	-0.36%	1,661,781	465,785,388
2024-12-13	2.9	2.9	2.79	2.8	-3.11%	2,853,029	808,211,547
2024-12-12	2.95	2.95	2.86	2.89	-2.36%	3,359,778	970,153,343
2024-12-11	2.82	3.07	2.82	2.96	+5.34%	5,278,998	1,564,724,863
2024-12-10	2.95	2.97	2.8	2.81	-1.06%	2,860,087	820,109,526
2024-12-09	2.85	2.93	2.81	2.84	+0.35%	3,404,899	973,596,046
2024-12-06	2.68	2.9	2.67	2.83	+5.99%	4,646,955	1,298,451,938
2024-12-05	2.65	2.67	2.62	2.67	+0.38%	1,315,430	348,268,984
2024-12-04	2.7	2.71	2.65	2.66	-1.48%	1,389,309	371,544,292
2024-12-03	2.71	2.72	2.67	2.7	0%	1,566,253	421,403,951
2024-12-02	2.63	2.71	2.61	2.7	+3.45%	2,258,829	605,944,248
2024-11-29	2.61	2.63	2.57	2.61	+0.38%	1,584,020	412,449,072
2024-11-28	2.58	2.64	2.56	2.6	+0.39%	1,624,547	422,108,351
2024-11-27	2.56	2.59	2.51	2.59	+1.17%	1,755,122	446,383,032
2024-11-26	2.59	2.59	2.55	2.56	-0.39%	1,206,563	310,165,448
2024-11-25	2.6	2.63	2.54	2.57	-1.15%	1,982,208	509,358,656
2024-11-22	2.67	2.72	2.6	2.6	-2.99%	2,779,264	741,946,792
2024-11-21	2.72	2.74	2.65	2.68	-2.19%	3,011,903	809,488,438
2024-11-20	2.73	2.79	2.69	2.74	+0.37%	4,047,721	1,108,179,495
2024-11-19	2.83	2.9	2.67	2.73	-3.53%	6,708,693	1,858,021,930
2024-11-18	2.62	2.83	2.62	2.83	+10.12%	6,326,277	1,760,274,355
2024-11-15	2.62	2.66	2.57	2.57	-2.28%	1,529,987	398,951,382
2024-11-14	2.72	2.74	2.63	2.63	-2.95%	1,978,317	526,729,109
2024-11-13	2.63	2.78	2.62	2.71	+2.65%	2,986,894	812,230,380
2024-11-12	2.7	2.71	2.61	2.64	-2.58%	2,260,158	600,820,897
2024-11-11	2.72	2.83	2.69	2.71	-0.73%	2,890,606	791,679,126
2024-11-08	2.82	2.85	2.71	2.73	-2.15%	3,366,563	935,451,925
2024-11-07	2.73	2.82	2.67	2.79	+2.57%	3,989,134	1,098,006,422
2024-11-06	2.65	2.76	2.56	2.72	+4.21%	4,460,199	1,195,384,603
2024-11-05	2.57	2.63	2.55	2.61	+3.98%	3,079,869	797,966,178
2024-11-04	2.51	2.52	2.47	2.51	0%	1,333,908	332,642,338
2024-11-01	2.51	2.54	2.46	2.51	0%	1,743,096	436,205,409
2024-10-31	2.46	2.52	2.46	2.51	+1.62%	1,796,870	448,454,675
2024-10-30	2.42	2.5	2.41	2.47	+2.49%	1,637,845	402,775,952
2024-10-29	2.49	2.5	2.4	2.41	-2.43%	1,523,826	371,097,658
2024-10-28	2.36	2.49	2.36	2.47	+4.66%	2,452,267	598,876,436
2024-10-25	2.33	2.37	2.33	2.36	+0.85%	1,030,676	243,105,576
2024-10-24	2.35	2.36	2.32	2.34	-0.43%	836,113	195,544,206
2024-10-23	2.33	2.37	2.32	2.35	+0.86%	1,298,658	305,145,536
2024-10-22	2.3	2.34	2.29	2.33	+1.3%	1,118,616	259,033,855
2024-10-21	2.32	2.33	2.29	2.3	-0.86%	1,148,506	264,748,830
2024-10-18	2.29	2.35	2.25	2.32	+1.75%	1,505,219	345,145,109
2024-10-17	2.35	2.36	2.28	2.28	-2.56%	1,375,532	317,270,261
2024-10-16	2.29	2.37	2.28	2.34	+2.18%	1,644,497	384,688,922
2024-10-15	2.33	2.37	2.29	2.29	-2.55%	1,517,117	353,048,168
2024-10-14	2.32	2.36	2.29	2.35	+3.52%	1,876,575	436,733,366
2024-10-11	2.34	2.35	2.24	2.27	-3.81%	1,924,952	442,619,786
2024-10-10	2.31	2.44	2.26	2.36	+3.96%	3,078,871	725,301,907
2024-10-09	2.44	2.45	2.26	2.27	-8.84%	3,225,203	755,296,133
2024-10-08	2.7	2.7	2.43	2.49	+1.63%	5,075,019	1,297,693,786

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

STчСЮчзС 300600

2024年至今

хНПхТМчФ╡хнР 605258

近三个月

ч╛ОхЯГчзСцКА 688376

近期数据

хНЪф╝Чч▓╛х╖е 688097

近半年

чСЮф╕░цЦ░цЭР 300910

近期数据

ф╣Эх╝║чФЯчЙй 300406

近期数据

х╣┐х╖ЮхПСх▒Х 600098

2024年至今

щгЮхЗпцЭРцЦЩ 300398

2023年全年

чГнцЩпчФЯчЙй 688068

2024年一季度

щжЩц▒ЯцОзшВб 600162

近半年

热门概念板块

хМЧф║мхРЫцнг (300223)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

ф╕нх╛охЕмхП╕ (688012)

щЧ╗ц│░чзСцКА (600745)

2024年一季度

цЩ║щгЮчФЯчЙй (300122)

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