ф╕нч▓оч│Цф╕Ъ(600737)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

9.79

+1.14% +0.11

9.68

开盘价

9.8

最高价

9.62

最低价

113,873

成交量

数据更新至: 2025-03-25

技术指标

9.69

MA5 (5日均线)

9.69

MA10 (10日均线)

9.54

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	9.68	9.8	9.62	9.79	+1.14%	113,873	110,777,908
2025-03-24	9.6	9.68	9.56	9.68	+0.73%	151,957	146,302,738
2025-03-21	9.63	9.75	9.56	9.61	-0.41%	162,573	157,033,607
2025-03-20	9.73	9.75	9.64	9.65	-0.82%	151,563	146,744,672
2025-03-19	9.8	9.83	9.7	9.73	-0.92%	138,520	134,982,797
2025-03-18	9.79	9.89	9.77	9.82	+0.82%	205,474	201,751,068
2025-03-17	9.76	9.85	9.72	9.74	-0.1%	170,805	166,695,962
2025-03-14	9.7	9.8	9.7	9.75	+0.83%	276,850	269,897,770
2025-03-13	9.48	9.68	9.48	9.67	+1.9%	295,828	284,276,374
2025-03-12	9.56	9.59	9.48	9.49	-0.84%	166,524	158,605,629
2025-03-11	9.35	9.57	9.29	9.57	+2.24%	325,401	308,470,299
2025-03-10	9.43	9.44	9.31	9.36	-0.43%	123,085	115,109,800
2025-03-07	9.39	9.47	9.35	9.4	+0.21%	163,766	154,102,609
2025-03-06	9.38	9.41	9.36	9.38	-0.11%	132,496	124,315,968
2025-03-05	9.39	9.41	9.27	9.39	0%	140,846	131,415,351
2025-03-04	9.36	9.42	9.3	9.39	+0.32%	105,624	98,917,202
2025-03-03	9.38	9.47	9.33	9.36	+0.65%	161,652	151,870,289
2025-02-28	9.37	9.46	9.29	9.3	-0.75%	199,825	187,350,586
2025-02-27	9.25	9.38	9.25	9.37	+0.97%	182,790	170,156,693
2025-02-26	9.22	9.29	9.2	9.28	+0.43%	179,205	165,679,410
2025-02-25	9.37	9.38	9.22	9.24	-1.7%	228,469	211,890,708
2025-02-24	9.39	9.51	9.37	9.4	+0.86%	234,768	221,246,755
2025-02-21	9.39	9.43	9.3	9.32	-0.75%	218,311	204,025,507
2025-02-20	9.41	9.43	9.35	9.39	-0.53%	138,996	130,544,239
2025-02-19	9.42	9.47	9.39	9.44	+0.32%	141,843	133,686,367
2025-02-18	9.54	9.56	9.38	9.41	-1.57%	178,776	169,432,796
2025-02-17	9.58	9.6	9.51	9.56	-0.21%	141,958	135,534,794
2025-02-14	9.62	9.62	9.54	9.58	-0.1%	124,102	118,734,440
2025-02-13	9.64	9.69	9.58	9.59	-0.93%	150,792	145,106,088
2025-02-12	9.7	9.73	9.57	9.68	-0.62%	172,719	166,505,477
2025-02-11	9.59	9.74	9.54	9.74	+1.99%	265,028	256,247,658
2025-02-10	9.53	9.6	9.53	9.55	-0.21%	156,470	149,626,358
2025-02-07	9.46	9.63	9.43	9.57	+0.74%	204,967	195,607,922
2025-02-06	9.41	9.5	9.38	9.5	+0.85%	147,631	139,346,472
2025-02-05	9.54	9.6	9.36	9.42	-1.15%	184,365	173,801,672
2025-01-27	9.48	9.61	9.48	9.53	+0.74%	172,838	165,166,724
2025-01-24	9.43	9.48	9.38	9.46	+0.21%	130,157	122,935,898
2025-01-23	9.42	9.54	9.37	9.44	+1.51%	220,319	208,909,984
2025-01-22	9.4	9.46	9.29	9.3	-1.59%	154,919	144,685,645
2025-01-21	9.5	9.51	9.35	9.45	-0.21%	140,895	132,640,260
2025-01-20	9.58	9.64	9.45	9.47	-0.42%	158,104	150,428,602
2025-01-17	9.42	9.53	9.38	9.51	+0.85%	163,003	154,412,920
2025-01-16	9.41	9.55	9.36	9.43	+0.32%	167,261	158,136,099
2025-01-15	9.48	9.5	9.37	9.4	-0.84%	174,261	164,034,314
2025-01-14	9.3	9.5	9.27	9.48	+1.94%	237,786	223,859,726
2025-01-13	9.38	9.42	9.23	9.3	-0.85%	205,230	191,303,250
2025-01-10	9.59	9.62	9.38	9.38	-2.29%	173,959	164,916,167
2025-01-09	9.7	9.74	9.57	9.6	-1.13%	152,350	146,882,131
2025-01-08	9.7	9.76	9.51	9.71	-0.41%	222,994	214,599,161
2025-01-07	9.81	9.81	9.63	9.75	-0.61%	179,673	174,555,276
2025-01-06	9.79	9.93	9.67	9.81	+0.31%	256,779	251,148,994
2025-01-03	10.05	10.09	9.76	9.78	-2.3%	326,652	324,531,358
2025-01-02	10.19	10.33	9.94	10.01	-1.96%	305,181	309,905,143
2024-12-31	10.4	10.44	10.2	10.21	-1.92%	331,108	341,078,791
2024-12-30	10.51	10.61	10.36	10.41	-0.38%	367,825	385,154,102
2024-12-27	10.47	10.48	10.35	10.45	-0.29%	219,873	229,310,438
2024-12-26	10.48	10.64	10.45	10.48	-0.47%	215,303	226,373,705
2024-12-25	10.45	10.6	10.37	10.53	+0.38%	302,253	316,592,524
2024-12-24	10.36	10.55	10.32	10.49	+0.77%	286,180	298,774,998
2024-12-23	10.35	10.53	10.31	10.41	+1.07%	438,062	457,451,325
2024-12-20	10.37	10.54	10.3	10.3	-0.87%	248,869	258,334,794
2024-12-19	10.3	10.48	10.24	10.39	-0.29%	299,137	309,830,548
2024-12-18	10.47	10.75	10.37	10.42	+0.97%	581,618	612,815,838
2024-12-17	10.35	10.53	10.26	10.32	-0.67%	302,264	313,421,459
2024-12-16	10.25	10.48	10.16	10.39	+1.37%	455,215	469,540,315
2024-12-13	10.58	10.6	10.21	10.25	-3.3%	760,400	790,096,956
2024-12-12	10.37	10.64	10.18	10.6	+2.42%	602,172	629,686,301
2024-12-11	9.91	10.35	9.91	10.35	+4.44%	650,233	662,058,154
2024-12-10	10.09	10.12	9.9	9.91	+0.3%	302,202	301,875,309
2024-12-09	9.93	9.98	9.84	9.88	-0.5%	197,253	195,291,621
2024-12-06	9.9	9.98	9.88	9.93	+0.1%	199,448	198,280,370
2024-12-05	10.02	10.02	9.87	9.92	-0.8%	159,650	158,327,238
2024-12-04	10.05	10.14	9.94	10	-0.5%	249,072	250,222,701
2024-12-03	10.02	10.08	9.95	10.05	+0.3%	284,911	285,418,422
2024-12-02	9.86	10.05	9.84	10.02	+1.83%	385,611	383,797,581
2024-11-29	9.57	9.9	9.57	9.84	+3.14%	416,282	406,553,559
2024-11-28	9.6	9.62	9.53	9.54	-1.14%	159,794	152,891,326
2024-11-27	9.56	9.65	9.35	9.65	+0.94%	192,965	183,505,062
2024-11-26	9.49	9.62	9.46	9.56	+0.63%	171,469	163,685,742
2024-11-25	9.55	9.62	9.4	9.5	-0.63%	216,011	205,642,732
2024-11-22	9.92	9.95	9.55	9.56	-3.53%	290,067	282,447,153
2024-11-21	10	10.01	9.82	9.91	-0.3%	239,894	236,809,883
2024-11-20	9.76	10.04	9.73	9.94	+1.74%	324,336	321,063,770
2024-11-19	9.75	9.8	9.65	9.77	+0.51%	218,587	212,725,614
2024-11-18	9.8	9.97	9.65	9.72	-0.51%	373,391	367,099,973
2024-11-15	9.87	9.98	9.76	9.77	-1.31%	281,214	277,642,850
2024-11-14	10.11	10.26	9.89	9.9	-2.08%	410,013	412,479,531
2024-11-13	10.01	10.38	9.96	10.11	+1.1%	530,587	539,549,824
2024-11-12	9.89	10.2	9.88	10	+0.91%	611,867	613,136,999
2024-11-11	9.98	9.98	9.8	9.91	-0.8%	359,121	354,683,730
2024-11-08	10.1	10.15	9.9	9.99	-0.79%	504,974	504,487,241
2024-11-07	9.85	10.08	9.85	10.07	+0.5%	472,787	473,185,952
2024-11-06	10	10.08	9.9	10.02	+0.2%	422,441	422,341,145
2024-11-05	9.94	10	9.85	10	+0.5%	464,057	461,373,938
2024-11-04	9.76	9.96	9.71	9.95	+1.74%	406,092	399,360,327
2024-11-01	9.75	9.94	9.71	9.78	+0.1%	434,275	426,767,488
2024-10-31	9.77	9.83	9.66	9.77	0%	351,463	342,239,100
2024-10-30	9.81	9.83	9.67	9.77	-0.61%	323,988	315,483,817
2024-10-29	9.95	9.97	9.79	9.83	-1.21%	339,186	333,690,706
2024-10-28	9.81	10	9.71	9.95	+1.32%	508,785	502,250,751
2024-10-25	9.87	9.91	9.78	9.82	-0.71%	415,726	408,762,885
2024-10-24	9.88	9.96	9.85	9.89	-0.2%	420,438	416,099,405
2024-10-23	10.3	10.3	9.8	9.91	-6.95%	1,333,115	1,326,411,586
2024-10-22	10.51	10.69	10.45	10.65	+1.33%	427,996	452,561,983
2024-10-21	10.42	10.54	10.34	10.51	+1.64%	411,584	430,075,418
2024-10-18	10.23	10.5	10.13	10.34	+0.98%	460,540	474,617,480
2024-10-17	10.39	10.46	10.22	10.24	-1.63%	302,819	312,645,096
2024-10-16	10.18	10.49	10.17	10.41	+0.77%	341,380	354,210,819
2024-10-15	10.62	10.63	10.32	10.33	-3.1%	474,098	495,775,791
2024-10-14	10.3	10.76	10.26	10.66	+3.9%	661,825	696,915,491
2024-10-11	10.34	10.58	10.16	10.26	-3.75%	657,831	681,084,937
2024-10-10	10.26	11.22	10.11	10.66	+3.9%	1,075,522	1,149,977,008
2024-10-09	10.6	10.6	10.06	10.26	-4.82%	869,829	900,455,691
2024-10-08	11.3	11.3	10.33	10.78	+4.97%	1,141,286	1,239,771,523

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╕нцИРшВбф╗╜ 000151

近期数据

цеЪхдйщ╛Щ 003040

2024年至今

х╛╖цЦ╣ч║│ч▒│ 300769

近三个月

ф╝ащЯ│цОзшВб 688036

近期数据

ф║┐чФ░цЩ║шГ╜ 300911

近三个月

чЩ╛шБФшВбф╗╜ 600827

2022-2023两年

цБТхоЮчзСцКА 300513

近半年

ч║вцШЯхПСх▒Х 600367

2024年一季度

ц▒ЯшЛПхМЧф║║ 688218

近期数据

чФЯчЫКчзСцКА 600183

近半年

热门概念板块

щЗСхНбцЩ║шГ╜ (300349)

хдНцШЯхМ╗шНп (600196)

хглхЕ░х╛о (600460)

ф╕нх╛охЕмхП╕ (688012)

2024年一季度

щЪЖхЯ║ч╗┐шГ╜ (601012)

цБТчФЯчФ╡хнР (600570)

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