ц╡Ох╖ЭшНпф╕Ъ(600566)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

27.9

-0.99% -0.28

28.19

开盘价

28.26

最高价

27.66

最低价

44,688

成交量

数据更新至: 2025-03-25

技术指标

28.23

MA5 (5日均线)

28.46

MA10 (10日均线)

27.96

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	28.19	28.26	27.66	27.9	-0.99%	44,688	124,497,029
2025-03-24	28.15	28.55	28.03	28.18	+0.04%	54,406	153,535,613
2025-03-21	28.89	28.96	28.03	28.17	-0.35%	69,269	196,926,445
2025-03-20	28.64	28.74	28.16	28.27	-1.29%	59,114	167,498,396
2025-03-19	28.71	28.96	28.55	28.64	-0.56%	33,756	96,867,848
2025-03-18	29.25	29.26	28.77	28.8	-1.13%	54,371	157,387,173
2025-03-17	29.59	30.39	29.06	29.13	-0.82%	103,122	305,396,205
2025-03-14	28.2	29.38	28.14	29.37	+3.93%	142,311	413,020,507
2025-03-13	27.8	28.26	27.79	28.26	+1.51%	65,738	184,311,750
2025-03-12	27.9	27.94	27.68	27.84	-0.22%	39,144	108,785,128
2025-03-11	27.68	27.9	27.49	27.9	+0.04%	38,483	106,766,465
2025-03-10	27.31	27.98	27.3	27.89	+1.79%	72,120	200,305,164
2025-03-07	27.19	27.41	27	27.4	+0.7%	59,944	163,124,904
2025-03-06	27.46	27.61	27	27.21	-0.95%	92,812	252,695,662
2025-03-05	27.63	27.76	27.13	27.47	-0.58%	38,420	105,153,016
2025-03-04	27.6	27.8	27.39	27.63	-0.18%	36,693	101,367,237
2025-03-03	27.33	28.15	27.19	27.68	+1.73%	73,298	203,931,142
2025-02-28	27.3	27.98	27.09	27.21	-0.37%	58,906	162,162,764
2025-02-27	26.97	27.44	26.88	27.31	+1.22%	50,792	137,982,730
2025-02-26	26.72	27.09	26.71	26.98	+0.82%	35,508	95,495,776
2025-02-25	26.88	27.05	26.61	26.76	-0.67%	40,628	109,056,714
2025-02-24	27	27.25	26.8	26.94	-0.3%	49,196	132,949,182
2025-02-21	27.11	27.32	26.92	27.02	-0.37%	49,944	135,096,504
2025-02-20	27.09	27.42	26.86	27.12	-0.18%	52,302	141,707,164
2025-02-19	26.98	27.2	26.75	27.17	+0.33%	37,406	101,116,970
2025-02-18	27.4	27.74	26.97	27.08	-1.42%	51,355	140,613,407
2025-02-17	27.89	27.9	27.33	27.47	-1.51%	58,151	159,821,766
2025-02-14	27.52	27.98	27.43	27.89	+1.05%	53,730	149,618,543
2025-02-13	27.1	28	27.04	27.6	+1.66%	88,983	245,944,139
2025-02-12	27.35	27.35	27	27.15	-0.8%	53,971	146,387,995
2025-02-11	26.77	27.53	26.5	27.37	+1.82%	96,811	260,974,372
2025-02-10	27.1	27.2	26.78	26.88	-0.81%	64,301	173,024,732
2025-02-07	26.91	27.28	26.69	27.1	+0.59%	57,646	156,089,134
2025-02-06	27.08	27.15	26.5	26.94	-0.77%	61,179	164,092,780
2025-02-05	27.6	27.71	27.04	27.15	-1.56%	39,845	108,304,620
2025-01-27	27.16	27.74	27.12	27.58	+1.81%	46,581	128,106,374
2025-01-24	27.35	27.44	27.04	27.09	-0.95%	52,243	141,955,217
2025-01-23	27.8	27.86	27.32	27.35	-0.87%	40,334	111,115,874
2025-01-22	27.6	27.65	27.24	27.59	-0.18%	32,306	88,755,038
2025-01-21	28	28.08	27.31	27.64	-1.29%	56,947	156,797,631
2025-01-20	28.15	28.43	27.74	28	-0.53%	53,970	151,219,622
2025-01-17	28.22	28.51	28.05	28.15	-0.57%	34,052	95,984,965
2025-01-16	28.55	28.74	28.15	28.31	-0.49%	44,716	126,985,110
2025-01-15	28.2	28.8	27.84	28.45	+0.6%	49,354	140,284,509
2025-01-14	27.74	28.37	27.56	28.28	+1.95%	46,096	129,566,861
2025-01-13	27.59	28.17	27.45	27.74	+0.14%	35,538	98,938,808
2025-01-10	28.18	28.48	27.7	27.7	-2.22%	31,262	87,787,181
2025-01-09	28.14	28.75	27.9	28.33	+0.43%	44,838	127,393,311
2025-01-08	27.65	28.45	27.52	28.21	+1.73%	80,295	225,190,511
2025-01-07	28.88	28.89	27.38	27.73	-4.08%	78,477	218,337,362
2025-01-06	27.68	29.1	27.68	28.91	+4.44%	146,815	421,957,036
2025-01-03	28.14	28.38	27.43	27.68	-1.63%	93,024	259,056,821
2025-01-02	29.08	29.28	27.93	28.14	-3.23%	53,339	152,090,320
2024-12-31	29.66	29.68	29.01	29.08	-1.96%	53,582	156,780,095
2024-12-30	29.5	30.13	29.4	29.66	+0.3%	61,084	181,895,624
2024-12-27	29.85	29.9	29.26	29.57	-0.67%	56,778	167,540,947
2024-12-26	29.9	30.02	29.66	29.77	-0.5%	45,578	135,691,537
2024-12-25	30.12	30.3	29.58	29.92	-0.56%	33,702	100,784,337
2024-12-24	29.43	30.16	29.4	30.09	+2.24%	72,344	215,661,304
2024-12-23	29.39	29.68	29.35	29.43	+0.03%	46,683	137,760,153
2024-12-20	29.76	30.1	29.33	29.42	-1.41%	51,982	154,001,068
2024-12-19	29.53	29.98	29.42	29.84	+0.71%	33,786	100,439,011
2024-12-18	29.52	29.9	29.5	29.63	+0.37%	32,023	95,188,869
2024-12-17	29.66	30.16	29.44	29.52	-0.64%	47,475	141,276,629
2024-12-16	29.54	29.88	29.25	29.71	+0.58%	57,673	170,334,753
2024-12-13	30.18	30.37	29.52	29.54	-2.09%	67,480	200,743,796
2024-12-12	29.85	30.3	29.61	30.17	+0.9%	55,539	166,840,642
2024-12-11	30	30.15	29.17	29.9	-1.52%	109,002	324,121,776
2024-12-10	30.2	31.38	30.18	30.36	+2.15%	112,929	345,584,565
2024-12-09	29.62	30.08	29.4	29.72	+0.61%	41,252	122,621,093
2024-12-06	29.34	29.68	29.07	29.54	+0.72%	53,481	157,028,642
2024-12-05	29.6	29.63	29.07	29.33	-1.15%	34,638	101,555,125
2024-12-04	29.56	30.1	29.32	29.67	-0.07%	56,982	169,344,168
2024-12-03	30.1	30.1	29.4	29.69	-1.36%	44,808	133,061,077
2024-12-02	29.85	30.48	29.65	30.1	+0.87%	55,463	166,417,057
2024-11-29	28.62	30.12	28.41	29.84	+4.67%	95,337	281,358,006
2024-11-28	29.09	29.17	28.4	28.51	-1.76%	56,805	162,875,257
2024-11-27	28.9	29.08	28.4	29.02	+0.42%	49,479	142,394,581
2024-11-26	28.8	29.2	28.71	28.9	+0.35%	40,502	117,183,727
2024-11-25	28.55	28.96	28.41	28.8	+1.55%	60,122	172,553,232
2024-11-22	29.81	29.85	28.31	28.36	-5.09%	100,182	290,035,559
2024-11-21	30	30.23	29.35	29.88	-0.43%	62,934	186,592,117
2024-11-20	29.74	30.13	29.6	30.01	+0.91%	48,502	145,077,903
2024-11-19	29.78	30.04	29.42	29.74	+0.07%	47,597	141,077,977
2024-11-18	30.03	30.55	29.56	29.72	-1.03%	57,689	173,686,756
2024-11-15	30.83	30.94	30	30.03	-2.44%	71,712	217,396,798
2024-11-14	31.57	31.72	30.73	30.78	-2.84%	59,458	185,500,317
2024-11-13	31.6	31.97	31.4	31.68	-0.53%	47,500	150,246,536
2024-11-12	32.19	33.08	31.57	31.85	-1.03%	90,756	294,168,088
2024-11-11	32.11	32.44	31.54	32.18	-1.11%	92,232	294,705,292
2024-11-08	32.38	32.99	32.03	32.54	+0.37%	82,355	267,429,290
2024-11-07	30.56	32.48	30.5	32.42	+5.06%	116,720	372,526,845
2024-11-06	31.08	31.76	30.62	30.86	-0.45%	66,110	206,046,427
2024-11-05	30.68	31.23	29.93	31	+0.85%	93,214	286,787,748
2024-11-04	30.4	30.88	30.36	30.74	+1.86%	48,354	148,083,387
2024-11-01	30.4	30.73	30.06	30.18	-0.1%	62,321	189,225,415
2024-10-31	30.25	30.65	29.87	30.21	-0.98%	65,668	199,183,292
2024-10-30	30.32	31	30.2	30.51	-0.26%	72,207	220,294,846
2024-10-29	31.99	32.11	30.5	30.59	-3.56%	133,149	411,303,248
2024-10-28	30.59	32.2	30	31.72	+3.9%	129,272	408,436,944
2024-10-25	30.79	30.98	29.57	30.53	-0.81%	116,531	353,477,444
2024-10-24	30.46	31.03	30.3	30.78	+0.46%	79,251	244,022,558
2024-10-23	30.78	30.94	30.32	30.64	-0.26%	58,415	178,806,394
2024-10-22	29.83	31.08	29.71	30.72	+2.74%	107,644	329,575,749
2024-10-21	29.55	30.04	28.93	29.9	+1.18%	88,363	261,386,164
2024-10-18	29.25	30.29	29.06	29.55	+1.27%	112,333	331,573,279
2024-10-17	29.48	29.98	29.18	29.18	+0.38%	78,015	230,988,333
2024-10-16	28.6	29.74	28.46	29.07	+0.41%	98,056	285,941,637
2024-10-15	29.3	29.6	28.72	28.95	-1.26%	82,413	240,138,178
2024-10-14	29.11	29.73	28.61	29.32	+0.79%	99,665	290,648,113
2024-10-11	29.76	29.76	28.63	29.09	-2.25%	95,531	277,787,815
2024-10-10	29.9	30.89	29.6	29.76	+0.68%	141,458	427,042,935
2024-10-09	32.6	32.6	29.55	29.56	-9.74%	252,285	773,750,877
2024-10-08	34.4	34.45	31.5	32.75	+4.57%	344,243	1,142,379,072

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

щХ┐ц║РчФ╡хКЫ 000966

2023年全年

хЫ╜хЕЙчФ╡ц░Ф 688776

近期数据

чЙзщлШчмЫ 603908

2024年一季度

чжПш╛╛шВбф╗╜ 603166

2024年至今

хНЧцЦ╣ф╝ахкТ 601900

近期数据

щ╝Ощ╛ЩшВбф╗╜ 300054

近期数据

чФ│цШКчзСцКА 300853

2024年一季度

STщУ╢ц▒Я 300020

近期数据

х▒Хщ╣ПчзСцКА 603488

2022-2023两年

ф╕Кц╡╖цЬ║чФ╡ 600835

2024年一季度

热门概念板块

хИйф║Ъх╛╖ (300296)

新能源汽车

чзСхИЫф┐бцБп (300730)

2024年一季度

ф╕нхдйчзСцКА (600522)

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年

шИкхПСхКихКЫ (600893)

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