цЛЫхХЖшпБхИ╕(600999)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

18.1

+0.44% +0.08

18.05

开盘价

18.16

最高价

17.92

最低价

76,312

成交量

数据更新至: 2025-03-25

技术指标

18.11

MA5 (5日均线)

18.13

MA10 (10日均线)

18.19

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	18.05	18.16	17.92	18.1	+0.44%	76,312	137,763,733
2025-03-24	17.95	18.08	17.9	18.02	+0.56%	152,222	273,826,017
2025-03-21	18.2	18.28	17.89	17.92	-1.54%	175,843	317,358,693
2025-03-20	18.32	18.35	18.16	18.2	-0.55%	129,439	236,379,593
2025-03-19	18.27	18.36	18.2	18.3	+0.16%	127,061	232,169,968
2025-03-18	18.35	18.4	18.23	18.27	0%	145,882	266,842,055
2025-03-17	18.48	18.49	18.23	18.27	-0.54%	188,117	344,402,848
2025-03-14	17.89	18.53	17.86	18.37	+2.91%	456,485	833,266,940
2025-03-13	17.93	18.12	17.8	17.85	-0.89%	164,720	295,121,331
2025-03-12	17.97	18.19	17.88	18.01	+0.22%	200,532	361,264,617
2025-03-11	17.82	17.97	17.79	17.97	-0.06%	174,976	312,527,786
2025-03-10	18.06	18.17	17.87	17.98	-0.77%	192,054	344,680,649
2025-03-07	18.44	18.45	18.11	18.12	-2.21%	236,085	430,136,297
2025-03-06	18.35	18.57	18.2	18.53	+2.04%	314,655	580,546,933
2025-03-05	18.17	18.28	18.02	18.16	0%	165,803	300,949,417
2025-03-04	18.16	18.28	18.07	18.16	-0.33%	150,000	272,886,022
2025-03-03	18.25	18.45	18.06	18.22	+0.66%	242,269	442,803,509
2025-02-28	18.65	18.84	18.07	18.1	-3.1%	311,762	573,289,891
2025-02-27	18.61	18.92	18.36	18.68	+0.27%	364,568	679,180,398
2025-02-26	18.24	18.64	18.15	18.63	+2.08%	260,793	479,323,771
2025-02-25	18.44	18.53	18.22	18.25	-1.78%	186,967	342,976,674
2025-02-24	18.5	18.93	18.49	18.58	+0.11%	238,680	446,133,364
2025-02-21	18.25	18.65	18.1	18.56	+1.7%	272,794	502,581,245
2025-02-20	18.26	18.38	18.14	18.25	-0.38%	125,282	228,905,626
2025-02-19	18.22	18.48	18.18	18.32	+0.55%	161,142	295,295,225
2025-02-18	18.6	18.61	18.15	18.22	-2.15%	181,150	333,410,127
2025-02-17	18.7	18.84	18.54	18.62	-0.05%	189,955	355,183,145
2025-02-14	18.54	18.66	18.42	18.63	+0.38%	144,364	268,022,031
2025-02-13	18.65	18.77	18.53	18.56	-0.64%	201,405	375,331,698
2025-02-12	18.43	18.68	18.37	18.68	+1.19%	175,339	324,648,529
2025-02-11	18.57	18.59	18.31	18.46	-0.65%	153,036	282,183,201
2025-02-10	18.58	18.75	18.51	18.58	0%	175,550	326,688,471
2025-02-07	18.17	18.8	18.07	18.58	+2.26%	298,595	552,306,089
2025-02-06	17.86	18.2	17.82	18.17	+1.28%	177,678	320,520,205
2025-02-05	18.2	18.25	17.91	17.94	-0.83%	159,231	287,173,092
2025-01-27	18.5	18.55	18.09	18.09	-1.63%	145,993	266,267,390
2025-01-24	18.09	18.56	18.02	18.39	+1.04%	184,677	338,896,510
2025-01-23	18.39	18.62	18.18	18.2	+0.78%	241,315	443,311,091
2025-01-22	18.1	18.19	17.92	18.06	-0.61%	132,895	239,481,783
2025-01-21	18.3	18.38	18.04	18.17	+0.17%	141,984	257,959,152
2025-01-20	18.18	18.41	18.08	18.14	+1.4%	220,265	401,667,902
2025-01-17	17.7	18	17.69	17.89	+0.73%	141,437	253,081,969
2025-01-16	17.84	18.07	17.68	17.76	-0.22%	154,351	275,469,584
2025-01-15	17.84	17.95	17.71	17.8	-0.28%	159,671	284,813,696
2025-01-14	17.6	17.91	17.37	17.85	+2.88%	277,033	490,461,467
2025-01-13	17.18	17.41	17.15	17.35	-0.12%	155,050	268,298,960
2025-01-10	17.56	17.67	17.37	17.37	-0.91%	148,100	259,602,446
2025-01-09	17.59	17.71	17.47	17.53	-0.74%	150,499	264,588,670
2025-01-08	17.88	17.9	17.4	17.66	-1.18%	238,126	419,347,705
2025-01-07	17.76	17.94	17.67	17.87	+0.62%	151,758	270,216,318
2025-01-06	17.6	17.9	17.5	17.76	-0.67%	228,270	404,441,954
2025-01-03	18.25	18.38	17.75	17.88	-1.81%	264,134	475,020,384
2025-01-02	19.06	19.1	18.07	18.21	-4.96%	400,281	740,373,786
2024-12-31	19.83	19.94	19.16	19.16	-3.43%	284,271	553,627,412
2024-12-30	19.51	19.88	19.47	19.84	+1.43%	254,869	503,020,094
2024-12-27	19.47	19.81	19.41	19.56	+0.46%	268,932	527,323,944
2024-12-26	19.53	19.59	19.38	19.47	-0.56%	164,920	320,930,240
2024-12-25	19.63	19.72	19.45	19.58	-0.2%	173,522	339,669,613
2024-12-24	19.25	19.65	19.25	19.62	+1.98%	247,989	483,506,871
2024-12-23	19.3	19.54	19.24	19.24	-0.52%	222,061	430,689,985
2024-12-20	19.38	19.53	19.3	19.34	-0.15%	221,526	429,284,973
2024-12-19	19.19	19.43	19.15	19.37	-0.41%	167,663	323,963,222
2024-12-18	19.46	19.6	19.41	19.45	+0.26%	171,783	334,731,070
2024-12-17	19.28	19.58	19.25	19.4	+0.52%	240,680	467,281,252
2024-12-16	19.62	19.62	19.26	19.3	-1.68%	262,568	509,132,934
2024-12-13	19.95	19.95	19.59	19.63	-2.63%	412,990	816,188,543
2024-12-12	19.91	20.5	19.74	20.16	+1.26%	472,616	948,493,241
2024-12-11	19.95	20.18	19.84	19.91	-0.95%	385,198	768,884,377
2024-12-10	21.53	21.54	20	20.1	+2.66%	955,447	1,973,402,210
2024-12-09	19.73	19.78	19.41	19.58	-0.81%	222,484	435,779,426
2024-12-06	19.56	19.9	19.37	19.74	+1.02%	326,354	642,302,486
2024-12-05	19.38	19.74	19.29	19.54	+0.83%	275,543	539,063,038
2024-12-04	19.4	19.57	19.29	19.38	-0.1%	262,837	510,624,276
2024-12-03	19.36	19.54	19.15	19.4	+0.26%	304,328	588,219,479
2024-12-02	19	19.52	18.88	19.35	+0.99%	406,189	783,931,180
2024-11-29	18.83	19.97	18.81	19.16	+1.64%	616,230	1,190,142,973
2024-11-28	19.07	19.18	18.8	18.85	-1%	196,638	372,977,766
2024-11-27	18.8	19.08	18.66	19.04	+1.12%	255,136	483,207,139
2024-11-26	18.89	19.14	18.77	18.83	-0.11%	229,400	434,975,647
2024-11-25	19.11	19.2	18.6	18.85	-1.31%	369,383	698,299,236
2024-11-22	19.93	19.94	19.03	19.1	-4.02%	344,438	671,533,222
2024-11-21	19.87	20.05	19.77	19.9	+0.15%	282,910	562,383,526
2024-11-20	19.87	19.96	19.71	19.87	0%	259,945	515,499,005
2024-11-19	19.65	19.92	19.5	19.87	+1.12%	289,872	571,129,459
2024-11-18	19.89	20.25	19.47	19.65	-0.76%	428,742	850,126,680
2024-11-15	20.55	20.66	19.79	19.8	-3.84%	489,919	990,181,027
2024-11-14	20.86	21.08	20.49	20.59	-1.25%	358,724	747,191,916
2024-11-13	20.79	21.04	20.63	20.85	0%	373,508	777,624,583
2024-11-12	21.33	21.6	20.69	20.85	-2.25%	595,642	1,259,656,283
2024-11-11	20.96	21.48	20.68	21.33	-0.05%	696,740	1,468,168,541
2024-11-08	22.67	22.83	21.27	21.34	-3.79%	1,327,647	2,903,236,910
2024-11-07	20.12	22.4	20	22.18	+8.89%	1,477,243	3,138,214,724
2024-11-06	20.54	21.04	20.11	20.37	+0.34%	1,080,906	2,225,013,012
2024-11-05	19.57	20.35	19.34	20.3	+3.84%	1,002,811	2,011,457,187
2024-11-04	19.42	19.56	19.24	19.55	+2.41%	487,341	946,557,310
2024-11-01	19.26	19.35	18.96	19.09	-0.78%	484,278	927,163,035
2024-10-31	19.12	19.83	19.05	19.24	+0.31%	807,350	1,569,339,408
2024-10-30	19.35	19.44	18.98	19.18	-1.08%	411,957	789,801,750
2024-10-29	19.68	19.95	19.35	19.39	-1.42%	423,922	830,217,518
2024-10-28	19.74	19.78	19.53	19.67	-0.56%	328,083	643,536,724
2024-10-25	19.75	20.06	19.74	19.78	-0.15%	431,615	856,364,328
2024-10-24	19.89	20.05	19.66	19.81	-1%	415,587	823,434,848
2024-10-23	20.22	20.42	19.92	20.01	-0.94%	610,211	1,230,747,209
2024-10-22	20.12	20.5	20.05	20.2	+0.3%	565,731	1,143,108,975
2024-10-21	19.7	20.5	19.68	20.14	-0.59%	933,688	1,878,541,978
2024-10-18	18.95	20.92	18.92	20.26	+6.52%	1,368,251	2,723,697,110
2024-10-17	19.26	19.6	18.98	19.02	-1.25%	553,759	1,067,631,303
2024-10-16	19	19.7	18.95	19.26	-1.13%	596,290	1,152,174,099
2024-10-15	20.08	20.48	19.46	19.48	-3.94%	848,564	1,690,511,091
2024-10-14	20	20.44	19.06	20.28	+1.35%	1,221,589	2,418,377,767
2024-10-11	20	20.77	19.8	20.01	-6.32%	1,221,457	2,464,360,041
2024-10-10	22.89	22.91	20.56	21.36	-6.48%	2,148,314	4,634,304,327
2024-10-09	22.45	23.52	21.51	22.84	+6.83%	3,242,238	7,443,531,517
2024-10-08	21.38	21.38	21.38	21.38	+9.98%	321,464	687,290,588

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

цАЭш┐ЫцЩ║шГ╜ 003025

2024年至今

щЗСхЖачФ╡ц░Ф 688517

近三个月

STцЯпхИйш╛╛ 603828

近期数据

хиБхеешВбф╗╜ 605001

2022-2023两年

ф╕нхЫ╜ф║║ф┐Э 601319

2023年全年

чзжхоЙшВбф╗╜ 603758

近半年

цН╖цИРшВбф╗╜ 300182

近期数据

ф╕нх╣┐ца╕цКА 000881

近半年

цаЦщЬЮх╗║шо╛ 600533

2024年至今

ц│░ш▒кчзСцКА 600590

2023年全年

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

щЗСхНбцЩ║шГ╜ (300349)

ч╜Схо┐чзСцКА (300017)

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