ф╕Кц╡╖хМ╗шНп(601607)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

19.07

+0.58% +0.11

19.03

开盘价

19.11

最高价

18.89

最低价

36,255

成交量

数据更新至: 2025-03-25

技术指标

19.12

MA5 (5日均线)

19.16

MA10 (10日均线)

19.17

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	19.03	19.11	18.89	19.07	+0.58%	36,255	68,772,641
2025-03-24	18.9	19.09	18.88	18.96	-0.68%	72,554	137,590,573
2025-03-21	19.31	19.37	19.07	19.09	-0.73%	110,632	212,518,597
2025-03-20	19.25	19.44	19.2	19.23	-0.1%	96,425	185,925,327
2025-03-19	19.23	19.3	19.2	19.25	+0.1%	65,849	126,789,050
2025-03-18	19.27	19.33	19.19	19.23	-0.16%	87,109	167,724,278
2025-03-17	19.4	19.45	19.23	19.26	-0.67%	96,811	186,918,858
2025-03-14	19.12	19.49	19.04	19.39	+1.47%	202,181	389,743,147
2025-03-13	18.95	19.13	18.93	19.11	+0.79%	119,617	227,980,746
2025-03-12	19.1	19.1	18.96	18.96	-0.47%	98,225	186,648,484
2025-03-11	18.96	19.05	18.88	19.05	-0.31%	97,886	185,817,480
2025-03-10	18.93	19.13	18.9	19.11	+1%	133,622	254,533,589
2025-03-07	19.11	19.11	18.91	18.92	-1.1%	112,605	213,908,458
2025-03-06	19.06	19.18	18.96	19.13	+0.42%	112,380	214,496,946
2025-03-05	19.26	19.29	18.97	19.05	-1.14%	106,034	202,045,471
2025-03-04	19.25	19.38	19.2	19.27	-0.31%	76,460	147,180,686
2025-03-03	19.24	19.6	19.24	19.33	+0.68%	148,490	288,186,438
2025-02-28	19.46	19.55	19.14	19.2	-1.18%	136,743	264,029,602
2025-02-27	19.37	19.47	19.32	19.43	+0.1%	102,966	199,774,328
2025-02-26	19.32	19.41	19.26	19.41	+0.36%	101,756	196,708,502
2025-02-25	19.51	19.53	19.31	19.34	-1.23%	100,694	195,176,215
2025-02-24	19.65	19.79	19.57	19.58	-0.41%	99,871	196,363,532
2025-02-21	19.72	19.84	19.55	19.66	-0.46%	130,773	257,162,120
2025-02-20	19.81	19.97	19.72	19.75	-0.35%	84,981	168,441,987
2025-02-19	19.8	19.85	19.66	19.82	0%	75,364	148,872,744
2025-02-18	20.02	20.09	19.79	19.82	-1.05%	84,541	168,341,739
2025-02-17	20.21	20.3	19.98	20.03	-0.84%	109,430	220,283,044
2025-02-14	20.01	20.22	19.99	20.2	+0.8%	84,503	170,109,469
2025-02-13	20.11	20.16	20.03	20.04	-0.64%	59,411	119,381,910
2025-02-12	20.09	20.19	20.01	20.17	+0.1%	76,168	153,101,581
2025-02-11	20.16	20.25	20.02	20.15	-0.05%	91,573	184,497,841
2025-02-10	20.3	20.36	20.1	20.16	-0.74%	126,219	254,487,118
2025-02-07	20.22	20.37	19.98	20.31	+0.05%	128,065	259,234,129
2025-02-06	20.63	20.68	20.16	20.3	-1.6%	126,800	257,119,432
2025-02-05	20.35	20.77	20.03	20.63	+2.38%	169,512	347,006,446
2025-01-27	19.83	20.32	19.81	20.15	+2.03%	137,128	276,268,005
2025-01-24	19.66	19.81	19.53	19.75	+0.46%	73,983	145,829,711
2025-01-23	19.53	19.85	19.53	19.66	+0.98%	103,619	204,098,356
2025-01-22	19.42	19.48	19.23	19.47	-0.05%	53,147	102,901,293
2025-01-21	19.7	19.75	19.42	19.48	-0.26%	74,934	146,188,527
2025-01-20	19.44	19.71	19.44	19.53	+0.88%	106,591	208,864,804
2025-01-17	19.59	19.61	19.25	19.36	-1.12%	137,296	266,808,179
2025-01-16	19.92	20.06	19.52	19.58	-1.66%	133,106	262,609,181
2025-01-15	20.03	20.07	19.82	19.91	-0.8%	71,120	141,980,122
2025-01-14	19.85	20.09	19.71	20.07	+0.96%	122,229	243,818,376
2025-01-13	19.7	19.96	19.64	19.88	-0.15%	68,529	135,700,610
2025-01-10	20.2	20.22	19.91	19.91	-0.8%	56,489	113,061,053
2025-01-09	20.17	20.26	19.91	20.07	-0.84%	63,443	127,479,344
2025-01-08	20.35	20.45	20.04	20.24	-0.49%	96,796	195,942,817
2025-01-07	20.62	20.62	20.12	20.34	-1.64%	120,582	244,608,850
2025-01-06	21.01	21.2	20.51	20.68	+0.98%	129,690	269,792,275
2025-01-03	20.6	20.89	20.36	20.48	-0.58%	94,575	195,170,682
2025-01-02	21.3	21.62	20.46	20.6	-1.9%	167,339	350,965,763
2024-12-31	21.04	21.15	20.81	21	-0.19%	117,592	246,772,263
2024-12-30	21.2	21.33	21	21.04	-0.61%	64,359	135,937,244
2024-12-27	20.86	21.19	20.72	21.17	+1.24%	119,385	251,649,493
2024-12-26	21.62	21.68	20.85	20.91	-3.68%	204,454	431,281,534
2024-12-25	21.61	21.8	21.42	21.71	+0.56%	107,825	233,469,175
2024-12-24	21.57	21.69	21.22	21.59	+0.05%	97,902	210,506,660
2024-12-23	21.46	21.75	21.31	21.58	+0.56%	105,137	226,660,892
2024-12-20	21.63	21.75	21.43	21.46	-0.92%	79,530	170,898,117
2024-12-19	21.5	21.71	21.35	21.66	+0.14%	70,548	152,105,657
2024-12-18	21.47	21.75	21.44	21.63	+1.03%	69,904	151,172,634
2024-12-17	21.54	21.66	21.37	21.41	-0.7%	72,595	156,068,113
2024-12-16	21.62	21.91	21.53	21.56	-0.83%	99,106	215,050,225
2024-12-13	21.98	22.09	21.64	21.74	-1.05%	166,363	363,932,072
2024-12-12	21.8	22.03	21.67	21.97	+0.18%	156,818	342,852,277
2024-12-11	21.8	22.29	21.8	21.93	+2.38%	268,713	592,314,788
2024-12-10	21.9	22	21.39	21.42	-0.7%	146,925	318,188,951
2024-12-09	21.73	21.94	21.47	21.57	-0.74%	99,210	215,037,398
2024-12-06	21.26	21.89	21.26	21.73	+2.26%	228,079	494,821,931
2024-12-05	21.32	21.34	21.14	21.25	-0.56%	81,431	172,908,149
2024-12-04	21.45	21.57	21.2	21.37	0%	159,576	340,916,484
2024-12-03	21.34	21.49	21.22	21.37	+0.33%	126,262	269,466,021
2024-12-02	21.82	21.84	21.21	21.3	-2.07%	268,829	573,499,033
2024-11-29	21.81	21.97	21.6	21.75	-0.32%	179,389	390,546,520
2024-11-28	22	22.13	21.77	21.82	-0.59%	147,797	323,822,312
2024-11-27	22.02	22.25	21.67	21.95	-0.32%	176,353	387,061,352
2024-11-26	21.58	22.26	21.56	22.02	+1.1%	223,246	491,927,373
2024-11-25	21.59	21.9	21.38	21.78	+0.37%	296,377	643,091,406
2024-11-22	21.86	22.48	21.7	21.7	-1.68%	298,582	658,582,505
2024-11-21	21.81	22.1	21.46	22.07	+0.55%	283,096	616,114,469
2024-11-20	20.81	22.2	20.75	21.95	+4.97%	507,806	1,099,586,645
2024-11-19	20.71	21.08	20.5	20.91	+0.97%	200,643	417,146,066
2024-11-18	20.57	21.3	20.57	20.71	+0.53%	284,232	595,249,779
2024-11-15	20.87	21.04	20.55	20.6	-2.32%	261,150	541,096,704
2024-11-14	21.66	21.89	21.01	21.09	+0.86%	443,933	950,671,878
2024-11-13	21.28	21.88	20.74	20.91	-1.09%	533,669	1,136,253,771
2024-11-12	20.36	21.53	20.33	21.14	+3.98%	650,421	1,380,760,875
2024-11-11	19.81	20.33	19.63	20.33	+2.68%	301,465	603,481,428
2024-11-08	20.07	20.14	19.65	19.8	-1%	267,101	531,049,199
2024-11-07	19.46	20.01	19.42	20	+2.41%	304,887	604,586,147
2024-11-06	19.73	19.79	19.48	19.53	-0.81%	234,537	459,666,813
2024-11-05	19.58	19.73	19.33	19.69	+0.56%	290,692	569,006,752
2024-11-04	19.55	19.69	19.26	19.58	+0.2%	216,506	421,236,982
2024-11-01	19.36	19.77	19.2	19.54	+0.98%	235,962	460,054,091
2024-10-31	19.6	19.66	19.26	19.35	-1.28%	243,624	473,290,126
2024-10-30	20.44	20.44	19.51	19.6	-4.34%	318,404	632,461,605
2024-10-29	20.84	20.86	20.47	20.49	-1.68%	132,583	272,996,144
2024-10-28	20.94	20.94	20.56	20.84	-0.43%	183,544	381,104,229
2024-10-25	20.89	20.95	20.61	20.93	+0.24%	154,642	321,202,250
2024-10-24	20.88	21.02	20.61	20.88	-0.48%	140,639	293,050,545
2024-10-23	20.76	21.17	20.68	20.98	+1.06%	237,712	498,593,168
2024-10-22	20.47	21.05	20.4	20.76	+1.42%	181,163	376,124,614
2024-10-21	20.81	20.81	20.3	20.47	-1.63%	220,464	452,659,585
2024-10-18	20.34	21.06	20.26	20.81	+1.96%	255,987	530,237,907
2024-10-17	20.38	20.65	20.3	20.41	+0.44%	173,002	354,026,247
2024-10-16	19.99	20.49	19.98	20.32	+0.3%	175,639	354,896,858
2024-10-15	20.44	20.65	20.18	20.26	-1.07%	184,147	375,490,612
2024-10-14	20.36	20.49	19.92	20.48	+0.69%	236,437	478,621,378
2024-10-11	20.73	20.88	20.03	20.34	-1.83%	195,999	397,561,202
2024-10-10	20.65	21.36	20.56	20.72	+0.83%	279,461	584,766,140
2024-10-09	21.6	21.6	20.42	20.55	-6.16%	364,265	765,170,462
2024-10-08	23.19	23.2	21.19	21.9	+3.55%	490,793	1,080,351,238

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

цгоцЮЧхМЕшгЕ 605500

近三个月

хогф║ЪхЫ╜щЩЕ 300612

2023年全年

х┐Ех╛ЧчзСцКА 605298

2022-2023两年

щ╝ОщЩЕх╛Ч 603255

近期数据

хЕЙхдзхШЙхоЭ 600622

2024年至今

хНЧцЦ╣шИкчй║ 600029

2024年一季度

ф║║ц░Сч╜С 603000

2022-2023两年

хЗМф║СшВбф╗╜ 600480

2024年至今

хЗпф╝ЧшВбф╗╜ 603037

2024年一季度

хоЭхбФхоЮф╕Ъ 000595

近半年

热门概念板块

хНОшГЬхдйцИР (600410)

хЕих┐ЧчзСцКА (300458)

ф╕нхЫ╜шБФщАЪ (600050)

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

хИйф║Ъх╛╖ (300296)

ф╣РцЩохМ╗чЦЧ (300003)

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

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