ф╕нш┐Ьц╡╖хПС(601866)2024.10.04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

2.44

+1.24% +0.03

2.41

开盘价

2.44

最高价

2.38

最低价

585,329

成交量

数据更新至: 2025-03-25

技术指标

2.41

MA5 (5日均线)

2.39

MA10 (10日均线)

2.36

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	2.41	2.44	2.38	2.44	+1.24%	585,329	141,656,820
2025-03-24	2.44	2.45	2.37	2.41	-0.41%	882,539	212,145,675
2025-03-21	2.4	2.46	2.39	2.42	+0.83%	1,208,997	294,307,683
2025-03-20	2.39	2.42	2.38	2.4	+0.42%	654,268	157,432,606
2025-03-19	2.41	2.41	2.37	2.39	-0.83%	590,418	141,135,919
2025-03-18	2.39	2.43	2.36	2.41	+1.26%	905,928	217,172,364
2025-03-17	2.38	2.44	2.37	2.38	+0.42%	996,191	239,217,688
2025-03-14	2.32	2.37	2.32	2.37	+1.72%	880,569	207,236,032
2025-03-13	2.32	2.33	2.3	2.33	+0.43%	495,849	114,890,612
2025-03-12	2.3	2.34	2.3	2.32	+0.43%	583,951	135,450,106
2025-03-11	2.3	2.31	2.28	2.31	0%	514,661	117,981,128
2025-03-10	2.34	2.34	2.3	2.31	-0.86%	642,801	148,891,438
2025-03-07	2.33	2.35	2.31	2.33	0%	538,999	125,813,149
2025-03-06	2.32	2.34	2.3	2.33	+0.43%	535,379	124,427,684
2025-03-05	2.32	2.33	2.29	2.32	0%	578,734	133,523,876
2025-03-04	2.32	2.33	2.3	2.32	0%	437,831	101,472,816
2025-03-03	2.32	2.34	2.31	2.32	0%	584,451	136,054,030
2025-02-28	2.36	2.37	2.32	2.32	-1.69%	663,555	155,254,252
2025-02-27	2.37	2.4	2.34	2.36	-0.84%	568,305	134,374,855
2025-02-26	2.34	2.38	2.33	2.38	+1.71%	715,050	168,963,729
2025-02-25	2.36	2.37	2.33	2.34	-1.27%	504,857	118,345,460
2025-02-24	2.35	2.4	2.33	2.37	+0.42%	801,612	190,158,374
2025-02-21	2.35	2.38	2.34	2.36	+0.85%	646,810	152,595,525
2025-02-20	2.37	2.38	2.33	2.34	-1.27%	683,746	160,189,291
2025-02-19	2.37	2.38	2.35	2.37	0%	519,048	122,906,371
2025-02-18	2.42	2.42	2.35	2.37	-2.07%	817,494	195,319,068
2025-02-17	2.41	2.42	2.39	2.42	+0.83%	602,735	145,206,309
2025-02-14	2.43	2.43	2.39	2.4	-1.23%	832,383	200,424,901
2025-02-13	2.44	2.46	2.42	2.43	-0.41%	623,593	151,809,574
2025-02-12	2.45	2.46	2.42	2.44	-0.41%	555,580	135,407,205
2025-02-11	2.46	2.47	2.43	2.45	-0.41%	554,455	135,536,734
2025-02-10	2.46	2.5	2.44	2.46	0%	789,514	194,303,636
2025-02-07	2.42	2.48	2.41	2.46	+1.23%	768,349	188,423,940
2025-02-06	2.42	2.43	2.39	2.43	+0.83%	571,677	138,059,836
2025-02-05	2.44	2.45	2.4	2.41	-0.82%	569,635	137,914,201
2025-01-27	2.43	2.5	2.43	2.43	-0.41%	616,615	151,441,160
2025-01-24	2.44	2.46	2.42	2.44	+0.41%	500,008	121,869,765
2025-01-23	2.42	2.47	2.41	2.43	+1.25%	594,678	145,433,769
2025-01-22	2.42	2.42	2.39	2.4	-0.83%	455,567	109,437,888
2025-01-21	2.44	2.45	2.42	2.42	-0.41%	469,503	114,065,795
2025-01-20	2.47	2.48	2.42	2.43	-1.22%	641,226	156,724,089
2025-01-17	2.45	2.47	2.42	2.46	+0.41%	487,485	119,438,206
2025-01-16	2.45	2.49	2.44	2.45	+0.41%	533,588	131,415,856
2025-01-15	2.47	2.48	2.43	2.44	-1.21%	563,867	138,256,373
2025-01-14	2.42	2.48	2.42	2.47	+2.07%	557,766	136,987,406
2025-01-13	2.41	2.44	2.39	2.42	+0.41%	480,932	116,262,663
2025-01-10	2.42	2.45	2.41	2.41	-0.41%	458,076	111,245,760
2025-01-09	2.46	2.47	2.41	2.42	-1.63%	535,016	129,931,094
2025-01-08	2.47	2.5	2.42	2.46	-0.81%	657,786	161,929,709
2025-01-07	2.49	2.5	2.44	2.48	-0.4%	524,078	129,355,487
2025-01-06	2.47	2.49	2.45	2.49	+0.81%	578,635	143,133,212
2025-01-03	2.49	2.54	2.46	2.47	-0.8%	785,698	196,379,004
2025-01-02	2.61	2.63	2.46	2.49	-4.6%	916,868	232,815,734
2024-12-31	2.66	2.68	2.6	2.61	-1.51%	738,301	194,957,016
2024-12-30	2.64	2.66	2.62	2.65	+0.38%	535,855	141,599,435
2024-12-27	2.58	2.66	2.56	2.64	+2.72%	858,861	225,547,512
2024-12-26	2.62	2.63	2.56	2.57	-1.91%	608,538	157,410,726
2024-12-25	2.64	2.65	2.61	2.62	-0.38%	440,887	115,681,980
2024-12-24	2.58	2.64	2.58	2.63	+1.54%	648,267	170,134,935
2024-12-23	2.6	2.63	2.58	2.59	-0.77%	551,254	143,545,685
2024-12-20	2.64	2.66	2.59	2.61	-1.14%	658,362	171,924,271
2024-12-19	2.65	2.66	2.61	2.64	-1.12%	640,613	168,852,680
2024-12-18	2.66	2.71	2.65	2.67	+0.75%	664,664	178,418,849
2024-12-17	2.68	2.7	2.63	2.65	-1.49%	810,968	215,795,704
2024-12-16	2.69	2.73	2.67	2.69	-0.37%	918,635	247,706,186
2024-12-13	2.75	2.76	2.68	2.7	-1.82%	1,509,880	408,054,271
2024-12-12	2.76	2.77	2.72	2.75	0%	924,244	253,677,232
2024-12-11	2.69	2.77	2.69	2.75	+1.85%	947,083	259,427,054
2024-12-10	2.78	2.8	2.69	2.7	-1.46%	1,024,914	280,587,430
2024-12-09	2.76	2.8	2.73	2.74	-0.72%	900,477	248,479,976
2024-12-06	2.68	2.77	2.67	2.76	+2.99%	1,287,172	352,400,023
2024-12-05	2.65	2.68	2.63	2.68	+1.13%	604,449	160,500,946
2024-12-04	2.68	2.68	2.64	2.65	-1.49%	612,249	162,953,128
2024-12-03	2.66	2.69	2.63	2.69	+1.13%	784,247	208,689,176
2024-12-02	2.62	2.67	2.61	2.66	+1.92%	846,084	223,313,016
2024-11-29	2.6	2.64	2.59	2.61	+0.38%	603,877	158,008,032
2024-11-28	2.58	2.63	2.58	2.6	+0.39%	567,429	147,657,782
2024-11-27	2.56	2.6	2.5	2.59	+1.17%	672,288	171,355,864
2024-11-26	2.55	2.6	2.55	2.56	+1.59%	790,488	203,327,239
2024-11-25	2.58	2.63	2.52	2.52	-3.08%	1,298,047	332,455,571
2024-11-22	2.66	2.7	2.6	2.6	-2.62%	912,962	242,615,610
2024-11-21	2.66	2.71	2.65	2.67	0%	564,225	150,835,626
2024-11-20	2.66	2.68	2.63	2.67	0%	651,159	173,109,302
2024-11-19	2.67	2.7	2.63	2.67	0%	742,566	197,655,432
2024-11-18	2.63	2.73	2.63	2.67	+1.52%	1,126,597	303,321,456
2024-11-15	2.63	2.69	2.62	2.63	-0.38%	815,007	216,605,195
2024-11-14	2.69	2.7	2.63	2.64	-1.86%	666,712	177,205,530
2024-11-13	2.67	2.73	2.65	2.69	+0.37%	761,243	205,488,904
2024-11-12	2.73	2.75	2.65	2.68	-1.47%	889,160	239,695,525
2024-11-11	2.75	2.76	2.69	2.72	-1.81%	1,018,660	276,956,402
2024-11-08	2.83	2.85	2.73	2.77	-1.07%	1,203,573	334,327,794
2024-11-07	2.73	2.82	2.7	2.8	+1.82%	1,202,116	332,177,387
2024-11-06	2.75	2.77	2.68	2.75	+0.36%	1,244,961	339,926,879
2024-11-05	2.66	2.75	2.65	2.74	+3.01%	1,173,335	317,799,298
2024-11-04	2.67	2.67	2.62	2.66	0%	795,171	209,858,685
2024-11-01	2.66	2.7	2.62	2.66	+0.38%	1,376,091	367,256,359
2024-10-31	2.55	2.65	2.55	2.65	+4.33%	1,482,104	387,595,602
2024-10-30	2.51	2.55	2.5	2.54	+1.2%	680,626	172,137,894
2024-10-29	2.57	2.59	2.5	2.51	-1.95%	735,782	186,175,588
2024-10-28	2.54	2.57	2.52	2.56	+0.79%	852,404	217,312,988
2024-10-25	2.52	2.58	2.52	2.54	+0.4%	734,326	186,989,239
2024-10-24	2.52	2.54	2.5	2.53	-0.39%	555,401	139,887,554
2024-10-23	2.56	2.57	2.52	2.54	-0.39%	840,686	213,655,571
2024-10-22	2.5	2.64	2.5	2.55	+2%	1,150,435	294,563,825
2024-10-21	2.57	2.6	2.49	2.5	+2.88%	1,423,490	359,769,437
2024-10-18	2.38	2.47	2.36	2.43	+2.53%	934,850	225,381,884
2024-10-17	2.44	2.45	2.37	2.37	-2.47%	701,751	168,830,889
2024-10-16	2.4	2.46	2.4	2.43	+0.83%	659,580	160,242,946
2024-10-15	2.47	2.48	2.41	2.41	-2.43%	806,691	197,112,858
2024-10-14	2.45	2.49	2.43	2.47	+2.07%	889,055	218,584,842
2024-10-11	2.52	2.53	2.4	2.42	-5.1%	1,037,956	254,458,951
2024-10-10	2.47	2.6	2.39	2.55	+3.24%	1,970,716	492,352,203
2024-10-09	2.7	2.7	2.47	2.47	-9.85%	2,062,296	524,206,874
2024-10-08	2.9	2.9	2.6	2.74	+3.79%	2,215,131	610,080,747

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

щХ┐ц▒Яф╝ахкТ 600757

2024年至今

шЙ╛хКЫцЦп 688578

近期数据

цбРцШЖшВбф╗╜ 601233

2022-2023两年

чЩ╛хРИшВбф╗╜ 603102

近半年

ф╕ЙхПкцЭ╛щ╝а 300783

近期数据

ц╡╖цШЯшВбф╗╜ 603115

2022-2023两年

щ▓Бф┐бхИЫцКХ 600783

近半年

ц╡╖шИкчзСцКА 600751

2024年至今

х╝АхИЫхЫ╜щЩЕ 600097

近三个月

щЗСц╡╖щАЪ 603061

2023年全年

热门概念板块

чзСхИЫф┐бцБп (300730)

хглхЕ░х╛о (600460)

хдНцШЯхМ╗шНп (600196)

щШ│цЩохМ╗чЦЧ (300030)

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度

шИкхоЗх╛о (300053)

ф║ищАЪхЕЙчФ╡ (600487)

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