STцЦ░ц╜о(600777)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

2.28

+2.7% +0.06

2.23

开盘价

2.31

最高价

2.18

最低价

589,458

成交量

数据更新至: 2025-03-25

技术指标

2.16

MA5 (5日均线)

2.23

MA10 (10日均线)

2.33

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	2.23	2.31	2.18	2.28	+2.7%	589,458	132,531,032
2025-03-24	2.19	2.26	2.14	2.22	+1.37%	1,111,209	244,429,952
2025-03-21	2.17	2.19	2.16	2.19	+4.78%	999,507	218,471,842
2025-03-20	2.04	2.13	2.02	2.09	+2.45%	1,211,582	251,760,795
2025-03-19	2.06	2.21	2.03	2.04	-4.67%	2,474,918	513,886,770
2025-03-18	2.14	2.14	2.14	2.14	-4.89%	136,287	29,165,418
2025-03-17	2.25	2.25	2.25	2.25	-5.06%	189,910	42,729,750
2025-03-14	2.35	2.39	2.34	2.37	0%	347,864	82,180,915
2025-03-13	2.36	2.42	2.34	2.37	+0.85%	442,556	105,362,567
2025-03-12	2.37	2.38	2.35	2.35	-1.67%	306,134	72,252,147
2025-03-11	2.26	2.4	2.26	2.39	+4.37%	585,040	136,627,254
2025-03-10	2.32	2.34	2.25	2.29	-2.97%	621,349	142,631,369
2025-03-07	2.32	2.38	2.25	2.36	-0.42%	889,943	204,539,419
2025-03-06	2.48	2.49	2.37	2.37	-4.82%	820,235	196,424,638
2025-03-05	2.49	2.51	2.48	2.49	0%	254,671	63,411,692
2025-03-04	2.46	2.51	2.45	2.49	+0.4%	343,551	84,888,193
2025-03-03	2.45	2.49	2.44	2.48	0%	299,739	74,053,440
2025-02-28	2.48	2.52	2.47	2.48	+0.4%	412,798	102,857,021
2025-02-27	2.47	2.48	2.45	2.47	0%	246,526	60,754,581
2025-02-26	2.5	2.53	2.47	2.47	-1.2%	412,874	102,932,242
2025-02-25	2.45	2.53	2.45	2.5	+0.4%	390,885	97,755,653
2025-02-24	2.5	2.5	2.43	2.49	-1.19%	461,125	113,898,201
2025-02-21	2.49	2.54	2.47	2.52	-0.79%	696,200	174,278,372
2025-02-20	2.42	2.54	2.42	2.54	+4.96%	1,000,802	248,207,092
2025-02-19	2.51	2.52	2.42	2.42	-5.1%	1,397,467	343,053,496
2025-02-18	2.67	2.68	2.55	2.55	-4.85%	1,035,868	267,408,513
2025-02-17	2.72	2.72	2.67	2.68	0%	482,032	129,743,554
2025-02-14	2.7	2.7	2.66	2.68	-0.37%	495,893	132,772,173
2025-02-13	2.7	2.72	2.67	2.69	-0.37%	588,896	158,763,341
2025-02-12	2.72	2.73	2.69	2.7	-0.37%	482,510	130,554,847
2025-02-11	2.7	2.76	2.7	2.71	+1.12%	747,018	203,495,392
2025-02-10	2.71	2.72	2.68	2.68	-1.11%	625,130	168,453,201
2025-02-07	2.71	2.75	2.7	2.71	0%	616,511	167,584,403
2025-02-06	2.74	2.76	2.7	2.71	-0.73%	779,323	211,601,860
2025-02-05	2.78	2.79	2.72	2.73	-2.5%	940,104	258,512,816
2025-01-27	2.72	2.82	2.7	2.8	+4.09%	1,358,723	375,614,165
2025-01-24	2.8	2.8	2.6	2.69	-0.74%	2,730,263	739,674,055
2025-01-23	2.71	2.71	2.71	2.71	+5.04%	62,177	16,849,962
2025-01-22	2.58	2.58	2.58	2.58	+4.88%	74,814	19,302,066
2025-01-21	2.46	2.46	2.46	2.46	+5.13%	50,011	12,302,804
2025-01-20	2.34	2.34	2.34	2.34	+4.93%	103,619	24,246,809
2025-01-17	2.16	2.26	2.16	2.23	+3.24%	627,875	139,613,585
2025-01-16	2.14	2.17	2.14	2.16	+1.41%	253,998	54,749,309
2025-01-15	2.13	2.14	2.12	2.13	0%	169,225	36,024,234
2025-01-14	2.1	2.14	2.09	2.13	+0.95%	363,085	77,006,288
2025-01-13	2.07	2.13	2.07	2.11	+2.43%	378,178	79,447,503
2025-01-10	2.05	2.1	2.04	2.06	+0.49%	358,463	74,325,396
2025-01-09	2.03	2.1	2.02	2.05	+0.49%	298,830	61,550,084
2025-01-08	2.05	2.06	2	2.04	-0.49%	380,723	77,189,086
2025-01-07	2.05	2.06	1.99	2.05	0%	492,663	100,038,729
2025-01-06	2.15	2.16	2.05	2.05	-5.09%	673,803	141,456,811
2025-01-03	2.17	2.2	2.15	2.16	0%	423,071	91,790,555
2025-01-02	2.22	2.22	2.14	2.16	-2.7%	477,143	104,475,183
2024-12-31	2.19	2.29	2.19	2.22	+1.37%	589,601	131,950,348
2024-12-30	2.19	2.2	2.18	2.19	-0.45%	229,705	50,294,911
2024-12-27	2.19	2.21	2.18	2.2	+0.46%	296,704	65,207,502
2024-12-26	2.18	2.2	2.18	2.19	+0.46%	175,181	38,359,780
2024-12-25	2.21	2.22	2.17	2.18	-1.36%	326,059	71,257,527
2024-12-24	2.2	2.21	2.19	2.21	+0.45%	291,676	64,084,757
2024-12-23	2.24	2.25	2.2	2.2	-1.79%	311,579	69,181,425
2024-12-20	2.21	2.25	2.2	2.24	+1.36%	323,765	72,245,814
2024-12-19	2.22	2.23	2.2	2.21	-0.9%	282,497	62,570,611
2024-12-18	2.21	2.24	2.21	2.23	+0.9%	244,868	54,560,894
2024-12-17	2.26	2.27	2.2	2.21	-2.21%	404,469	89,938,580
2024-12-16	2.25	2.28	2.25	2.26	0%	318,481	72,109,811
2024-12-13	2.32	2.33	2.26	2.26	-3%	448,789	102,632,650
2024-12-12	2.3	2.36	2.29	2.33	+1.75%	537,121	125,059,236
2024-12-11	2.27	2.31	2.27	2.29	+0.44%	408,889	93,603,230
2024-12-10	2.31	2.32	2.26	2.28	-1.72%	825,521	188,805,195
2024-12-09	2.21	2.32	2.2	2.32	+4.98%	1,247,143	286,258,867
2024-12-06	2.18	2.22	2.18	2.21	+1.38%	430,812	94,878,327
2024-12-05	2.18	2.2	2.17	2.18	-0.46%	380,995	83,217,660
2024-12-04	2.22	2.23	2.17	2.19	-1.35%	471,555	103,891,483
2024-12-03	2.21	2.24	2.21	2.22	+0.45%	475,350	105,786,333
2024-12-02	2.19	2.21	2.17	2.21	+1.38%	483,222	106,053,197
2024-11-29	2.15	2.19	2.14	2.18	+1.4%	440,845	95,740,276
2024-11-28	2.13	2.17	2.12	2.15	+0.94%	417,699	89,725,189
2024-11-27	2.15	2.15	2.08	2.13	-0.93%	562,929	118,773,321
2024-11-26	2.16	2.17	2.13	2.15	-0.92%	424,175	91,182,707
2024-11-25	2.2	2.22	2.13	2.17	-0.91%	622,487	135,050,512
2024-11-22	2.27	2.3	2.18	2.19	-3.1%	719,643	161,957,959
2024-11-21	2.27	2.28	2.24	2.26	-0.88%	367,922	83,203,649
2024-11-20	2.25	2.29	2.24	2.28	+0.88%	495,883	112,282,575
2024-11-19	2.21	2.26	2.21	2.26	+2.26%	508,930	113,920,061
2024-11-18	2.21	2.25	2.19	2.21	+0.91%	622,777	138,318,885
2024-11-15	2.27	2.32	2.18	2.19	-3.95%	918,118	207,051,287
2024-11-14	2.26	2.34	2.25	2.28	+0.44%	775,955	178,444,620
2024-11-13	2.26	2.28	2.23	2.27	-0.44%	652,613	147,008,266
2024-11-12	2.27	2.33	2.26	2.28	+0.44%	886,669	203,316,486
2024-11-11	2.34	2.34	2.22	2.27	-2.99%	1,042,083	237,302,689
2024-11-08	2.37	2.4	2.29	2.34	-0.43%	1,093,308	254,219,203
2024-11-07	2.26	2.39	2.25	2.35	+3.07%	1,223,318	286,990,950
2024-11-06	2.25	2.34	2.19	2.28	+1.79%	1,688,651	381,521,024
2024-11-05	2.2	2.25	2.18	2.24	+4.67%	574,148	128,163,727
2024-11-04	2.11	2.14	2.11	2.14	+4.9%	738,393	157,610,380
2024-11-01	2.07	2.09	2.03	2.04	-1.45%	619,599	127,260,122
2024-10-31	2.09	2.11	2.05	2.07	-0.96%	784,877	162,787,240
2024-10-30	2.06	2.14	2.06	2.09	+0.97%	883,751	185,879,337
2024-10-29	2.1	2.11	2.06	2.07	-1.9%	925,418	192,285,259
2024-10-28	2.01	2.11	2.01	2.11	+4.98%	1,225,339	255,169,017
2024-10-25	2.02	2.07	1.99	2.01	-0.5%	822,853	166,597,240
2024-10-24	2.04	2.09	2.01	2.02	-0.98%	1,408,142	288,295,419
2024-10-23	1.94	2.04	1.93	2.04	+5.15%	1,332,296	268,912,702
2024-10-22	1.86	1.95	1.86	1.94	+4.3%	1,278,158	245,894,356
2024-10-21	1.87	1.87	1.85	1.86	-0.53%	624,319	115,946,564
2024-10-18	1.85	1.88	1.84	1.87	+1.08%	698,793	130,122,481
2024-10-17	1.85	1.88	1.85	1.85	0%	599,146	111,622,289
2024-10-16	1.83	1.86	1.82	1.85	+0.54%	533,625	98,079,954
2024-10-15	1.85	1.87	1.83	1.84	-0.54%	700,549	129,739,363
2024-10-14	1.84	1.86	1.83	1.85	0%	659,011	121,773,393
2024-10-11	1.81	1.88	1.81	1.85	+2.21%	969,137	178,825,254
2024-10-10	1.8	1.85	1.79	1.81	-1.63%	890,475	161,690,546
2024-10-09	1.92	1.93	1.84	1.84	-5.15%	1,341,165	248,895,403
2024-10-08	2.05	2.05	1.92	1.94	-0.51%	2,449,492	486,722,800

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

хНзщ╛ЩчФ╡щй▒ 600580

2024年一季度

ф╕Кц╡╖чЯ│хМЦ 600688

近三个月

цЧ╢ф╗гцЦ░цЭР 600458

近半年

хдйц┤ец╕п 600717

2024年至今

хЕЙца╝чзСцКА 688450

2023年全年

щб║ч╜СчзСцКА 300113

2023年全年

шпЪцДПшНпф╕Ъ 603811

近半年

хНЧф║мхЕмчФи 000421

2022-2023两年

хе╜шО▒хов 603898

近三个月

хНЧцЦ░хИ╢шНп 688189

2022-2023两年

热门概念板块

新能源汽车

ф║ищАЪхЕЙчФ╡ (600487)

ф╕нх╛охЕмхП╕ (688012)

ц╡╖щЗПцХ░цНо (603138)

цБТчСЮхМ╗шНп (600276)

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