цЭеф╝Кф╗╜(603777)1970.01.01-2024.05.20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

11.52

0% 0

11.66

开盘价

11.66

最高价

11.49

最低价

26,777

成交量

数据更新至: 2024-05-20

技术指标

11.49

MA5 (5日均线)

11.41

MA10 (10日均线)

11.13

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:

2024年 1970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
2024-05-20	11.66	11.66	11.49	11.52	0%	26,777	30,973,696
2024-05-17	11.57	11.79	11.38	11.52	-0.43%	32,052	37,027,130
2024-05-16	11.44	11.73	11.39	11.57	+1.22%	35,036	40,551,902
2024-05-15	11.46	11.6	11.32	11.43	+0.09%	25,585	29,334,519
2024-05-14	11.17	11.45	11.17	11.42	+2.7%	29,464	33,471,752
2024-05-13	11.3	11.34	11.11	11.12	-2.37%	22,723	25,438,283
2024-05-10	11.41	11.54	11.36	11.39	-0.26%	21,765	24,914,088
2024-05-09	11.34	11.48	11.34	11.42	+1.06%	17,970	20,525,683
2024-05-08	11.44	11.52	11.28	11.3	-1.22%	20,442	23,271,944
2024-05-07	11.52	11.59	11.4	11.44	-0.26%	27,535	31,597,268
2024-05-06	11.44	11.5	11.3	11.47	+2.23%	38,427	43,946,755
2024-04-30	11.2	11.35	11.09	11.22	-0.27%	32,665	36,679,385
2024-04-29	10.82	11.27	10.82	11.25	+3.5%	37,541	41,649,596
2024-04-26	10.75	10.9	10.64	10.87	+1.49%	21,859	23,614,548
2024-04-25	10.68	10.88	10.61	10.71	+0.28%	19,319	20,811,848
2024-04-24	10.7	10.76	10.54	10.68	0%	13,864	14,742,961
2024-04-23	10.55	10.76	10.44	10.68	+1.62%	17,085	18,165,643
2024-04-22	10.39	10.66	10.29	10.51	+1.25%	17,235	18,121,174
2024-04-19	10.6	10.68	10.36	10.38	-2.99%	18,773	19,673,873
2024-04-18	10.85	10.97	10.68	10.7	-1.83%	21,058	22,773,653
2024-04-17	10.3	11	10.3	10.9	+6.13%	41,271	44,213,890
2024-04-16	10.48	10.56	10.15	10.27	-2.75%	38,777	39,989,253
2024-04-15	10.92	10.92	10.13	10.56	-3.3%	43,988	46,344,875
2024-04-12	11.04	11.08	10.77	10.92	-1.27%	36,015	39,334,689
2024-04-11	11.35	11.35	10.95	11.06	-2.3%	49,164	54,630,098
2024-04-10	11.27	11.54	11.12	11.32	+0.27%	51,233	58,183,396
2024-04-09	11.13	11.34	11.02	11.29	+1.26%	27,868	31,239,400
2024-04-08	11.32	11.34	11.12	11.15	-2.11%	29,240	32,805,187
2024-04-03	11.22	11.39	11.16	11.39	+1.33%	33,193	37,533,543
2024-04-02	11.38	11.45	11.16	11.24	-0.62%	25,235	28,411,312
2024-04-01	11.06	11.33	11.06	11.31	+2.45%	36,423	40,953,611
2024-03-29	11.01	11.18	10.93	11.04	-0.18%	20,537	22,649,954
2024-03-28	10.99	11.2	10.84	11.06	-0.45%	36,230	40,057,532
2024-03-27	11.08	11.39	11.05	11.11	+0.73%	45,761	51,475,288
2024-03-26	11	11.12	10.85	11.03	+0.46%	21,610	23,707,142
2024-03-25	11.29	11.29	10.98	10.98	-2.75%	23,417	26,098,347
2024-03-22	11.55	11.68	11.26	11.29	-2.34%	37,508	42,847,123
2024-03-21	11.52	11.68	11.42	11.56	+0.52%	31,783	36,741,121
2024-03-20	11.41	11.5	11.35	11.5	+0.79%	27,806	31,795,618
2024-03-19	11.4	11.55	11.36	11.41	-0.17%	33,554	38,441,651
2024-03-18	11.25	11.44	11.22	11.43	+1.33%	37,816	42,930,550
2024-03-15	11.23	11.34	11.18	11.28	+0.09%	26,081	29,340,689
2024-03-14	11.19	11.48	11	11.27	+0.71%	42,232	47,453,915
2024-03-13	11.35	11.38	11.13	11.19	-1.5%	38,397	43,089,175
2024-03-12	11.05	11.44	11.01	11.36	+2.81%	57,896	65,246,626
2024-03-11	10.9	11.1	10.9	11.05	+0.82%	30,057	33,088,618
2024-03-08	11.13	11.27	10.84	10.96	-2.75%	57,170	62,759,359
2024-03-07	10.85	11.66	10.61	11.27	+3.87%	84,943	94,804,335
2024-03-06	10.87	10.97	10.7	10.85	-0.18%	22,320	24,199,816
2024-03-05	11.04	11.08	10.83	10.87	-2.25%	33,012	36,014,430
2024-03-04	11.25	11.27	11.01	11.12	-0.54%	23,896	26,527,966
2024-03-01	11.29	11.35	11.01	11.18	-0.8%	37,416	41,714,806
2024-02-29	11.03	11.35	11.02	11.27	+2.27%	37,832	42,388,712
2024-02-28	11.61	11.91	11.02	11.02	-5%	53,450	61,643,177
2024-02-27	11.45	11.61	11.35	11.6	+1.58%	29,560	34,048,881
2024-02-26	11.46	11.63	11.38	11.42	-0.26%	30,377	34,884,374
2024-02-23	11.29	11.47	11.18	11.45	+1.51%	32,318	36,722,582
2024-02-22	11.18	11.35	11.1	11.28	+0.53%	33,732	37,890,962
2024-02-21	11	11.4	10.9	11.22	+1.36%	32,963	37,060,016
2024-02-20	11.11	11.13	10.9	11.07	-1.16%	24,956	27,552,480
2024-02-19	11.02	11.45	11	11.2	+2.56%	30,694	34,397,430
2024-02-08	10.1	11.06	10.07	10.92	+8.55%	45,951	48,918,542
2024-02-07	10.37	10.48	9.8	10.06	-3.08%	42,468	43,456,526
2024-02-06	10.01	10.7	9.27	10.38	+2.27%	52,443	52,704,072
2024-02-05	10.97	10.97	10.15	10.15	-10.02%	70,039	71,771,437
2024-02-02	12.34	12.63	11.16	11.28	-9.03%	51,623	60,399,136
2024-02-01	12.44	12.62	12.26	12.4	-0.8%	24,002	29,819,885
2024-01-31	12.86	12.89	12.24	12.5	-2.72%	35,621	44,656,704
2024-01-30	12.95	13.03	12.77	12.85	-1.53%	20,885	26,974,935
2024-01-29	13.09	13.18	12.77	13.05	-0.38%	31,009	40,222,280
2024-01-26	12.98	13.24	12.96	13.1	-0.3%	32,118	42,054,035
2024-01-25	12.82	13.46	12.7	13.14	+2.02%	46,600	60,929,356
2024-01-24	12.81	12.94	12.5	12.88	+0.94%	23,615	30,153,308
2024-01-23	12.82	12.88	12.43	12.76	-1.09%	26,228	33,243,804
2024-01-22	13.25	13.32	12.51	12.9	-3.52%	53,356	68,758,420
2024-01-19	13.05	13.76	12.82	13.37	+2.06%	41,492	55,338,163
2024-01-18	12.97	13.15	12.66	13.1	+0.38%	32,705	42,091,919
2024-01-17	13.47	13.47	13.03	13.05	-3.26%	23,347	30,923,377
2024-01-16	13.47	13.52	13.25	13.49	-0.07%	25,365	33,975,539
2024-01-15	13.25	13.61	13.2	13.5	+1.12%	34,925	47,071,579
2024-01-12	13.4	13.65	13.3	13.35	-0.74%	35,750	48,194,567
2024-01-11	13.35	13.47	13.23	13.45	-0.59%	40,157	53,585,950
2024-01-10	13.03	13.75	12.93	13.53	+4.24%	64,768	86,688,510
2024-01-09	12.94	13.09	12.83	12.98	+0.08%	15,059	19,531,501
2024-01-08	13.12	13.16	12.91	12.97	-1.29%	17,089	22,188,032
2024-01-05	13.3	13.35	13.02	13.14	-1.35%	22,879	30,130,365
2024-01-04	13.4	13.4	13.2	13.32	-0.75%	15,650	20,793,854
2024-01-03	13.38	13.46	13.28	13.42	+0.3%	17,240	23,061,590
2024-01-02	13.39	13.49	13.3	13.38	-0.3%	23,560	31,547,834
交易日期	0	0	0	0	0%	0	0

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

хНЧхЗМчзСцКА 300921

2022-2023两年

щгЮхКЫш╛╛ 300240

2024年至今

цЦ░ф╣бхМЦч║д 000949

近三个月

ч╗┤х║╖шНпф╕Ъ 300878

2024年至今

цбВцЮЧцЧЕц╕╕ 000978

2023年全年

ф╕нцОзцКАцЬп 688777

近期数据

хЕ░чЯ│щЗНшгЕ 603169

近三个月

чеец║РцЦ░цЭР 300980

2024年至今

хФРх╛╖х╜▒шзЖ 300426

2022-2023两年

ц╕Ец║вхЕЙчФ╡ 688138

2023年全年

热门概念板块

ф╕ншКпхЫ╜щЩЕ (688981)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

чФихПЛч╜Сч╗Ь (600588)

щЪЖхЯ║ч╗┐шГ╜ (601012)

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