ц┤▓щЩЕц▓╣ц░Ф(600759)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

2.61

+7.85% +0.19

2.42

开盘价

2.66

最高价

2.42

最低价

5,317,970

成交量

数据更新至: 2025-03-25

技术指标

2.42

MA5 (5日均线)

2.31

MA10 (10日均线)

2.24

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	2.42	2.66	2.42	2.61	+7.85%	5,317,970	1,372,905,871
2025-03-24	2.54	2.55	2.38	2.42	-4.72%	5,024,622	1,235,454,183
2025-03-21	2.31	2.54	2.31	2.54	+9.96%	5,203,959	1,292,524,272
2025-03-20	2.24	2.41	2.23	2.31	+3.13%	2,790,740	648,856,907
2025-03-19	2.23	2.26	2.22	2.24	0%	1,013,342	227,020,010
2025-03-18	2.23	2.24	2.2	2.24	+0.45%	845,969	187,853,117
2025-03-17	2.21	2.28	2.2	2.23	+0.9%	1,676,809	376,663,628
2025-03-14	2.17	2.23	2.16	2.21	+2.31%	1,555,944	342,203,879
2025-03-13	2.15	2.17	2.14	2.16	+0.47%	828,457	178,352,954
2025-03-12	2.16	2.17	2.14	2.15	-0.46%	731,418	157,615,522
2025-03-11	2.15	2.18	2.14	2.16	-0.46%	691,954	149,366,104
2025-03-10	2.15	2.17	2.14	2.17	+0.93%	609,722	131,635,583
2025-03-07	2.16	2.17	2.14	2.15	-0.46%	691,205	148,791,131
2025-03-06	2.15	2.18	2.14	2.16	+0.47%	854,301	184,390,031
2025-03-05	2.16	2.16	2.13	2.15	-0.46%	952,058	204,024,230
2025-03-04	2.18	2.19	2.14	2.16	-1.82%	1,068,606	230,610,202
2025-03-03	2.24	2.25	2.19	2.2	-1.79%	1,661,185	367,792,758
2025-02-28	2.17	2.3	2.17	2.24	+2.75%	2,983,748	671,440,671
2025-02-27	2.16	2.21	2.16	2.18	+0.46%	1,359,447	296,450,277
2025-02-26	2.13	2.17	2.13	2.17	+1.88%	1,046,524	225,649,171
2025-02-25	2.14	2.18	2.12	2.13	-1.39%	1,055,916	226,668,275
2025-02-24	2.12	2.17	2.12	2.16	+0.93%	1,057,388	227,614,063
2025-02-21	2.17	2.18	2.13	2.14	-1.38%	1,019,473	218,582,078
2025-02-20	2.17	2.2	2.15	2.17	-0.46%	952,842	206,624,141
2025-02-19	2.16	2.18	2.15	2.18	+0.46%	877,778	190,076,705
2025-02-18	2.23	2.24	2.17	2.17	-2.69%	1,212,686	266,889,079
2025-02-17	2.21	2.25	2.19	2.23	+0.45%	1,278,537	283,855,914
2025-02-14	2.23	2.25	2.2	2.22	-0.89%	950,544	210,857,101
2025-02-13	2.22	2.27	2.21	2.24	+0.45%	1,403,123	315,026,524
2025-02-12	2.23	2.25	2.19	2.23	0%	949,392	210,863,979
2025-02-11	2.26	2.27	2.21	2.23	-0.89%	886,783	197,976,674
2025-02-10	2.21	2.26	2.21	2.25	+1.81%	1,190,005	266,442,314
2025-02-07	2.17	2.24	2.17	2.21	+1.38%	1,593,604	352,206,793
2025-02-06	2.15	2.18	2.12	2.18	+1.4%	995,609	214,926,712
2025-02-05	2.16	2.17	2.13	2.15	0%	853,910	183,972,230
2025-01-27	2.18	2.23	2.14	2.15	0%	1,312,710	286,065,094
2025-01-24	2.1	2.16	2.08	2.15	+1.42%	1,337,074	283,313,038
2025-01-23	2.14	2.18	2.11	2.12	0%	1,208,627	259,264,186
2025-01-22	2.17	2.17	2.12	2.12	-2.75%	1,156,314	246,838,490
2025-01-21	2.23	2.23	2.16	2.18	-2.68%	1,480,857	323,591,681
2025-01-20	2.27	2.28	2.22	2.24	-0.88%	1,445,454	323,664,860
2025-01-17	2.28	2.29	2.23	2.26	-1.74%	1,618,562	364,621,627
2025-01-16	2.28	2.34	2.27	2.3	+1.77%	2,288,890	528,058,608
2025-01-15	2.3	2.31	2.23	2.26	-2.59%	1,867,755	421,546,351
2025-01-14	2.22	2.32	2.22	2.32	+3.11%	2,080,492	474,221,555
2025-01-13	2.21	2.27	2.2	2.25	+2.74%	1,458,868	325,931,775
2025-01-10	2.25	2.27	2.18	2.19	-3.1%	876,979	194,522,891
2025-01-09	2.25	2.28	2.23	2.26	-0.88%	699,408	157,716,510
2025-01-08	2.28	2.32	2.21	2.28	0%	1,129,350	255,577,676
2025-01-07	2.23	2.29	2.21	2.28	+2.24%	930,788	209,229,675
2025-01-06	2.29	2.3	2.21	2.23	-2.19%	1,338,035	301,249,272
2025-01-03	2.29	2.35	2.25	2.28	-0.44%	1,676,476	383,972,622
2025-01-02	2.26	2.36	2.26	2.29	+0.88%	1,711,933	394,504,832
2024-12-31	2.34	2.39	2.26	2.27	-4.62%	1,527,449	355,190,528
2024-12-30	2.46	2.46	2.35	2.38	-4.42%	1,662,625	395,947,870
2024-12-27	2.64	2.65	2.45	2.49	-5.68%	2,513,927	634,929,077
2024-12-26	2.65	2.7	2.64	2.64	-0.38%	338,255	90,329,900
2024-12-25	2.71	2.71	2.63	2.65	-2.21%	357,553	94,970,654
2024-12-24	2.68	2.74	2.68	2.71	+0.74%	362,876	98,460,008
2024-12-23	2.78	2.8	2.67	2.69	-3.24%	505,963	137,642,944
2024-12-20	2.76	2.79	2.75	2.78	+0.36%	370,537	102,782,990
2024-12-19	2.82	2.83	2.74	2.77	-2.46%	495,543	137,508,881
2024-12-18	2.79	2.86	2.79	2.84	+0.71%	434,992	123,195,439
2024-12-17	2.92	2.93	2.79	2.82	-3.42%	724,779	206,314,123
2024-12-16	2.94	2.98	2.9	2.92	-1.02%	668,145	196,155,920
2024-12-13	2.98	3	2.91	2.95	-1.67%	1,241,364	367,396,711
2024-12-12	3.01	3.02	2.97	3	0%	833,001	249,450,228
2024-12-11	3.01	3.01	2.95	3	-0.33%	1,033,134	308,379,494
2024-12-10	3.08	3.13	3.01	3.01	-0.66%	962,302	293,377,105
2024-12-09	3.1	3.16	3.01	3.03	-2.26%	799,975	245,279,835
2024-12-06	3.09	3.12	3.03	3.1	0%	740,439	228,123,842
2024-12-05	3.08	3.12	3.04	3.1	0%	536,978	165,398,476
2024-12-04	3.15	3.17	3.07	3.1	-1.9%	874,299	271,758,968
2024-12-03	3.29	3.32	3.12	3.16	-3.07%	1,262,311	400,171,451
2024-12-02	3.09	3.34	3.09	3.26	+4.82%	1,794,094	583,982,463
2024-11-29	3.05	3.14	3.05	3.11	+0.32%	906,629	280,596,689
2024-11-28	2.97	3.18	2.96	3.1	+2.31%	1,545,012	477,729,452
2024-11-27	2.94	3.15	2.84	3.03	+2.71%	1,364,269	403,639,621
2024-11-26	3.04	3.05	2.92	2.95	-1.34%	935,426	277,852,917
2024-11-25	2.89	3.05	2.86	2.99	+1.7%	1,200,306	355,830,872
2024-11-22	2.87	3.16	2.86	2.94	+1.73%	1,723,668	519,150,057
2024-11-21	3.01	3.01	2.86	2.89	-2.36%	976,865	283,530,703
2024-11-20	2.88	3.03	2.88	2.96	+0.68%	1,266,482	371,403,308
2024-11-19	2.9	2.99	2.8	2.94	-1.67%	1,787,141	514,957,575
2024-11-18	3.14	3.41	2.99	2.99	-9.94%	2,416,014	756,951,700
2024-11-15	3.2	3.43	3.03	3.32	+6.41%	3,823,008	1,254,051,056
2024-11-14	3.12	3.12	2.95	3.12	+9.86%	1,500,259	460,914,457
2024-11-13	2.56	2.84	2.53	2.84	+10.08%	806,943	215,514,241
2024-11-12	2.59	2.62	2.56	2.58	-1.53%	550,522	142,687,695
2024-11-11	2.67	2.68	2.58	2.62	-2.24%	725,086	189,165,272
2024-11-08	2.69	2.75	2.63	2.68	0%	1,032,558	276,986,919
2024-11-07	2.61	2.76	2.56	2.68	+3.08%	1,236,504	327,494,317
2024-11-06	2.54	2.62	2.5	2.6	+1.96%	914,611	234,624,052
2024-11-05	2.43	2.56	2.41	2.55	+4.94%	929,446	232,732,810
2024-11-04	2.44	2.46	2.39	2.43	-0.82%	390,858	94,298,676
2024-11-01	2.44	2.5	2.42	2.45	+0.41%	619,404	152,338,786
2024-10-31	2.45	2.49	2.43	2.44	0%	495,649	121,512,658
2024-10-30	2.37	2.44	2.36	2.44	+2.09%	438,191	105,536,522
2024-10-29	2.47	2.47	2.38	2.39	-3.24%	529,693	127,572,047
2024-10-28	2.37	2.48	2.35	2.47	+3.35%	632,014	153,424,035
2024-10-25	2.36	2.39	2.35	2.39	+0.84%	419,184	99,419,779
2024-10-24	2.34	2.38	2.34	2.37	+0.42%	342,948	80,870,429
2024-10-23	2.36	2.42	2.33	2.36	+0.43%	609,289	143,630,324
2024-10-22	2.27	2.42	2.26	2.35	+3.98%	820,204	192,720,659
2024-10-21	2.28	2.28	2.24	2.26	-0.44%	492,179	110,893,972
2024-10-18	2.23	2.3	2.22	2.27	+1.34%	421,566	95,514,388
2024-10-17	2.28	2.31	2.24	2.24	-2.18%	393,686	89,162,906
2024-10-16	2.26	2.31	2.24	2.29	-0.87%	453,190	103,129,815
2024-10-15	2.39	2.4	2.3	2.31	-4.55%	545,811	128,383,783
2024-10-14	2.46	2.48	2.39	2.42	-2.81%	524,711	127,455,967
2024-10-11	2.53	2.55	2.44	2.49	-1.19%	463,155	115,428,125
2024-10-10	2.5	2.57	2.37	2.52	+0.8%	835,603	208,592,910
2024-10-09	2.55	2.67	2.5	2.5	-6.37%	1,184,081	303,838,647
2024-10-08	2.67	2.67	2.45	2.67	+9.88%	1,730,804	453,012,407

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

щЗСхЯОхМ╗шНп 300233

2024年一季度

ш┐кхоЙшпКцЦн 300244

2024年至今

хНУщГОцЩ║шГ╜ 600545

近半年

цикц▓│ч▓╛хпЖ 300539

近半年

щУБчзСш╜ищБУ 688569

2024年一季度

хЗ║чЙИф╝ахкТ 601999

近期数据

хНОшБФцОзшВб 000036

近期数据

ц╡╖цЦ░шГ╜чзС 300072

近期数据

хЖаш▒кщлШцЦ░ 600433

2024年至今

цгочЙ╣шВбф╗╜ 603098

2024年一季度

热门概念板块

ф╕ншКпхЫ╜щЩЕ (688981)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

чРЖщВжф╗кхЩи (300206)

ф╕Ьш╜пщЫЖхЫв (600718)

цнгц│░чФ╡хЩи (601877)

хРМшК▒щб║ (300033)

2022-2023两年

STщ╣ПхНЪ (600804)

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