цЭншРзщТвцЮД(600477)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

2.8

0% 0

2.79

开盘价

2.81

最高价

2.77

最低价

129,799

成交量

数据更新至: 2025-03-25

技术指标

2.83

MA5 (5日均线)

2.86

MA10 (10日均线)

2.89

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	2.79	2.81	2.77	2.8	0%	129,799	36,228,905
2025-03-24	2.84	2.85	2.75	2.8	-1.41%	344,431	96,193,487
2025-03-21	2.84	2.88	2.83	2.84	-0.35%	263,567	75,238,104
2025-03-20	2.84	2.88	2.83	2.85	+0.35%	239,273	68,305,237
2025-03-19	2.88	2.88	2.83	2.84	-1.39%	239,256	68,149,370
2025-03-18	2.91	2.91	2.87	2.88	-0.69%	232,442	67,021,823
2025-03-17	2.89	2.94	2.89	2.9	0%	272,914	79,469,083
2025-03-14	2.88	2.9	2.85	2.9	+0.69%	282,945	81,586,506
2025-03-13	2.9	2.91	2.83	2.88	-0.69%	319,428	91,488,501
2025-03-12	2.91	2.93	2.89	2.9	-0.34%	249,383	72,511,009
2025-03-11	2.9	2.91	2.87	2.91	0%	258,454	74,794,187
2025-03-10	2.94	2.95	2.88	2.91	-0.68%	307,122	89,353,034
2025-03-07	2.93	3.01	2.91	2.93	-0.68%	413,785	122,278,691
2025-03-06	2.92	3	2.91	2.95	+1.37%	515,763	151,994,195
2025-03-05	2.91	2.93	2.86	2.91	0%	332,012	95,873,082
2025-03-04	2.89	2.93	2.86	2.91	+1.04%	332,461	96,407,847
2025-03-03	2.9	2.94	2.86	2.88	0%	352,117	102,106,915
2025-02-28	2.94	2.94	2.87	2.88	-2.37%	445,033	129,151,009
2025-02-27	2.95	2.99	2.89	2.95	-1.34%	662,026	194,568,269
2025-02-26	2.96	3.08	2.96	2.99	+2.4%	940,400	282,617,379
2025-02-25	2.94	2.99	2.88	2.92	-1.35%	697,789	204,110,695
2025-02-24	3.07	3.07	2.93	2.96	-1.66%	1,662,182	498,694,315
2025-02-21	2.75	3.01	2.75	3.01	+9.85%	1,054,942	309,048,202
2025-02-20	2.72	2.77	2.7	2.74	0%	374,771	102,680,521
2025-02-19	2.71	2.74	2.69	2.74	+1.11%	416,627	112,946,355
2025-02-18	2.78	2.8	2.7	2.71	-3.21%	461,627	126,430,547
2025-02-17	2.75	2.85	2.75	2.8	+1.82%	744,485	208,226,250
2025-02-14	2.81	2.83	2.73	2.75	-2.83%	810,099	224,155,699
2025-02-13	2.9	2.94	2.82	2.83	-5.98%	1,170,376	334,644,828
2025-02-12	3.06	3.14	2.91	3.01	+3.08%	2,155,808	653,028,151
2025-02-11	2.7	2.92	2.63	2.92	+10.19%	979,229	272,167,161
2025-02-10	2.59	2.7	2.57	2.65	+3.11%	579,387	152,346,027
2025-02-07	2.51	2.59	2.5	2.57	+2.8%	387,954	99,088,386
2025-02-06	2.49	2.52	2.46	2.5	+1.21%	241,580	60,260,495
2025-02-05	2.49	2.5	2.45	2.47	+0.41%	187,181	46,387,343
2025-01-27	2.49	2.55	2.46	2.46	-0.81%	246,647	61,653,064
2025-01-24	2.45	2.49	2.42	2.48	+1.64%	206,322	50,791,314
2025-01-23	2.45	2.5	2.44	2.44	+0.41%	198,326	49,030,990
2025-01-22	2.45	2.47	2.41	2.43	-0.41%	145,987	35,523,978
2025-01-21	2.47	2.49	2.44	2.44	-1.21%	168,115	41,252,739
2025-01-20	2.48	2.5	2.44	2.47	+0.41%	163,103	40,406,652
2025-01-17	2.47	2.48	2.43	2.46	0%	155,277	38,144,911
2025-01-16	2.45	2.52	2.45	2.46	+0.82%	237,745	58,999,107
2025-01-15	2.47	2.47	2.41	2.44	-1.21%	216,070	52,677,756
2025-01-14	2.4	2.48	2.4	2.47	+2.92%	272,687	66,605,095
2025-01-13	2.36	2.41	2.35	2.4	+1.27%	194,308	46,282,547
2025-01-10	2.43	2.45	2.37	2.37	-2.47%	179,361	43,058,875
2025-01-09	2.44	2.45	2.42	2.43	-0.82%	168,447	41,019,872
2025-01-08	2.48	2.5	2.41	2.45	-1.61%	212,404	51,990,740
2025-01-07	2.48	2.51	2.45	2.49	0%	222,592	55,212,752
2025-01-06	2.46	2.51	2.41	2.49	+1.22%	241,121	59,752,885
2025-01-03	2.54	2.54	2.43	2.46	-2.38%	307,160	76,382,305
2025-01-02	2.57	2.6	2.5	2.52	-1.95%	284,290	72,761,155
2024-12-31	2.63	2.66	2.56	2.57	-2.28%	234,899	61,093,714
2024-12-30	2.67	2.67	2.6	2.63	-0.75%	231,312	60,663,406
2024-12-27	2.61	2.68	2.58	2.65	+1.53%	251,340	66,654,377
2024-12-26	2.61	2.64	2.59	2.61	-0.38%	239,172	62,515,941
2024-12-25	2.66	2.66	2.58	2.62	-1.5%	286,080	74,626,258
2024-12-24	2.63	2.67	2.62	2.66	+1.14%	288,675	76,465,564
2024-12-23	2.73	2.74	2.62	2.63	-3.66%	509,874	135,408,691
2024-12-20	2.78	2.81	2.73	2.73	-1.44%	293,966	80,719,995
2024-12-19	2.76	2.78	2.72	2.77	-0.36%	279,448	76,985,538
2024-12-18	2.83	2.84	2.77	2.78	-1.07%	285,202	79,886,095
2024-12-17	2.91	2.92	2.79	2.81	-3.44%	361,914	102,709,332
2024-12-16	2.92	2.96	2.89	2.91	-0.68%	288,254	83,884,036
2024-12-13	3.02	3.03	2.92	2.93	-3.62%	397,152	117,389,504
2024-12-12	3.02	3.04	2.96	3.04	+0.66%	398,046	119,963,692
2024-12-11	2.92	3.03	2.92	3.02	+3.07%	528,391	158,585,789
2024-12-10	3.09	3.11	2.92	2.93	-2.66%	726,094	217,326,935
2024-12-09	3.06	3.1	2.97	3.01	-1.31%	520,714	157,520,274
2024-12-06	2.94	3.06	2.93	3.05	+3.74%	593,201	178,984,393
2024-12-05	2.86	2.96	2.86	2.94	+2.44%	438,021	128,029,903
2024-12-04	2.89	2.91	2.85	2.87	-1.37%	291,081	83,917,237
2024-12-03	2.91	2.92	2.86	2.91	0%	259,906	75,139,947
2024-12-02	2.8	2.92	2.78	2.91	+4.68%	433,580	124,646,990
2024-11-29	2.75	2.79	2.73	2.78	+1.09%	223,573	61,926,266
2024-11-28	2.75	2.79	2.74	2.75	+0.36%	226,251	62,522,860
2024-11-27	2.7	2.74	2.63	2.74	+1.48%	261,269	70,141,311
2024-11-26	2.72	2.74	2.69	2.7	-1.1%	202,473	55,051,867
2024-11-25	2.73	2.78	2.65	2.73	-0.73%	385,016	104,630,348
2024-11-22	2.87	2.87	2.74	2.75	-3.85%	256,521	72,083,674
2024-11-21	2.88	2.9	2.84	2.86	-1.04%	207,732	59,491,313
2024-11-20	2.86	2.89	2.83	2.89	+1.4%	252,016	72,261,920
2024-11-19	2.86	2.88	2.79	2.85	0%	273,314	77,530,091
2024-11-18	2.87	2.91	2.83	2.85	+0.71%	361,355	103,811,702
2024-11-15	2.86	2.91	2.82	2.83	-1.74%	295,488	84,737,105
2024-11-14	2.94	2.98	2.87	2.88	-2.37%	269,725	78,267,196
2024-11-13	3.01	3.04	2.91	2.95	-2.32%	394,968	117,034,561
2024-11-12	3.05	3.09	2.99	3.02	-1.63%	389,021	118,351,029
2024-11-11	3.08	3.11	3.03	3.07	-0.32%	349,166	106,847,637
2024-11-08	3.16	3.18	3.07	3.08	-1.6%	440,447	136,947,447
2024-11-07	3.06	3.14	3.06	3.13	+0.64%	620,053	192,217,768
2024-11-06	2.99	3.23	2.93	3.11	+4.01%	1,227,613	384,232,078
2024-11-05	2.83	3	2.82	2.99	+5.28%	556,608	162,993,906
2024-11-04	2.85	2.89	2.81	2.84	0%	293,039	82,851,805
2024-11-01	2.9	2.93	2.82	2.84	-1.39%	402,488	115,286,236
2024-10-31	2.82	2.9	2.81	2.88	+3.6%	481,220	137,814,950
2024-10-30	2.73	2.8	2.73	2.78	+1.09%	240,515	66,523,007
2024-10-29	2.86	2.87	2.73	2.75	-3.17%	430,930	119,753,306
2024-10-28	2.72	2.85	2.71	2.84	+4.41%	473,662	132,746,905
2024-10-25	2.63	2.73	2.63	2.72	+3.03%	354,959	95,903,563
2024-10-24	2.66	2.67	2.61	2.64	-1.49%	239,086	62,950,559
2024-10-23	2.63	2.71	2.61	2.68	+2.29%	349,267	92,848,084
2024-10-22	2.6	2.63	2.56	2.62	0%	262,910	68,164,996
2024-10-21	2.64	2.65	2.6	2.62	-0.76%	368,442	96,618,094
2024-10-18	2.51	2.67	2.49	2.64	+5.18%	643,569	167,814,458
2024-10-17	2.6	2.61	2.51	2.51	-2.71%	322,220	82,065,725
2024-10-16	2.52	2.62	2.51	2.58	+1.18%	318,246	82,128,158
2024-10-15	2.6	2.62	2.54	2.55	-2.3%	313,898	80,969,882
2024-10-14	2.59	2.63	2.54	2.61	+1.56%	303,036	78,566,052
2024-10-11	2.67	2.69	2.54	2.57	-4.1%	404,645	105,340,710
2024-10-10	2.64	2.77	2.62	2.68	+1.52%	408,518	110,261,588
2024-10-09	2.88	2.88	2.64	2.64	-9.59%	588,080	160,941,935
2024-10-08	3.06	3.06	2.8	2.92	+5.04%	862,349	253,019,207

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

ф╕ЗщАЪцЩ║цОз 300643

2024年至今

шЛПцЦЗчФ╡шГ╜ 300982

2022-2023两年

ф║ЪщВжшВбф╗╜ 603188

2022-2023两年

цЛЫхХЖшЫЗхПг 001979

2022-2023两年

ш┐кчСЮхМ╗чЦЧ 300396

2023年全年

хНОшП▒ч║┐ч╝Ж 001208

2024年一季度

хЕЖцШУхИЫцЦ░ 603986

近半年

хРМщгЮшВбф╗╜ 300990

2023年全年

х╕МшН╗х╛о 688173

2024年一季度

хЕГхИйчзСцКА 603217

2024年至今

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

х╣┐хТМщАЪ (300638)

2022-2023两年

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

хглхЕ░х╛о (600460)

хглхЕ░х╛о (600460)

新能源汽车

хоПхПСшВбф╗╜ (600885)

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