ц┤кщАЪчЗГц░Ф(605169)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

10.29

+0.59% +0.06

10.19

开盘价

10.29

最高价

10.12

最低价

15,205

成交量

数据更新至: 2025-03-25

技术指标

10.32

MA5 (5日均线)

10.29

MA10 (10日均线)

10.13

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:

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	10.19	10.29	10.12	10.29	+0.59%	15,205	15,510,766
2025-03-24	10.4	10.4	10.08	10.23	-0.87%	24,076	24,601,228
2025-03-21	10.41	10.45	10.25	10.32	-0.48%	20,273	20,947,970
2025-03-20	10.41	10.46	10.32	10.37	-0.38%	19,617	20,346,637
2025-03-19	10.38	10.47	10.34	10.41	+0.19%	21,527	22,391,878
2025-03-18	10.38	10.44	10.32	10.39	+0.1%	17,819	18,475,588
2025-03-17	10.3	10.4	10.26	10.38	+0.97%	23,139	23,927,141
2025-03-14	10.17	10.31	10.14	10.28	+0.78%	25,596	26,186,197
2025-03-13	10.07	10.2	9.97	10.2	+1.29%	29,616	29,905,369
2025-03-12	10	10.07	9.95	10.07	+0.7%	15,972	16,009,078
2025-03-11	10.11	10.11	9.93	10	-0.89%	12,674	12,653,457
2025-03-10	9.99	10.13	9.93	10.09	+1.51%	18,423	18,546,202
2025-03-07	9.92	10.02	9.92	9.94	-0.5%	13,228	13,185,053
2025-03-06	9.95	10.1	9.92	9.99	0%	15,147	15,134,931
2025-03-05	10.06	10.1	9.88	9.99	-0.5%	13,615	13,542,381
2025-03-04	9.98	10.04	9.85	10.04	+1.01%	18,452	18,400,444
2025-03-03	9.8	10	9.78	9.94	+1.43%	22,446	22,270,974
2025-02-28	9.93	10.03	9.78	9.8	-1.31%	27,150	26,923,571
2025-02-27	9.93	9.97	9.8	9.93	0%	16,065	15,887,108
2025-02-26	9.87	10	9.87	9.93	+0.71%	12,002	11,932,861
2025-02-25	9.88	9.95	9.86	9.86	-0.7%	13,292	13,154,420
2025-02-24	9.94	10	9.88	9.93	+0.2%	19,501	19,396,186
2025-02-21	9.99	10.07	9.86	9.91	-1.29%	20,018	19,858,651
2025-02-20	9.99	10.07	9.95	10.04	+0.6%	20,482	20,539,334
2025-02-19	9.92	10	9.9	9.98	+0.2%	13,747	13,682,206
2025-02-18	10.02	10.06	9.9	9.96	-0.6%	22,747	22,687,286
2025-02-17	9.85	10.07	9.77	10.02	+2.14%	23,594	23,508,823
2025-02-14	9.88	9.95	9.75	9.81	-0.71%	19,022	18,723,220
2025-02-13	9.97	10.07	9.88	9.88	-0.9%	22,766	22,658,705
2025-02-12	9.97	10.07	9.9	9.97	-0.8%	21,789	21,713,929
2025-02-11	10.04	10.09	9.94	10.05	+0.2%	19,888	19,926,731
2025-02-10	10.07	10.1	9.98	10.03	0%	20,196	20,258,126
2025-02-07	10.03	10.17	9.95	10.03	0%	22,141	22,322,104
2025-02-06	9.97	10.03	9.87	10.03	+1.11%	15,765	15,688,757
2025-02-05	10.1	10.2	9.82	9.92	-1.78%	23,711	23,618,838
2025-01-27	9.91	10.22	9.91	10.1	+1.92%	23,017	23,282,904
2025-01-24	10.03	10.03	9.81	9.91	-0.7%	18,619	18,444,836
2025-01-23	9.97	10.16	9.93	9.98	+0.6%	19,383	19,427,306
2025-01-22	10.15	10.15	9.89	9.92	-1.2%	13,292	13,240,288
2025-01-21	10.12	10.33	9.95	10.04	-0.79%	14,759	14,817,198
2025-01-20	9.92	10.18	9.83	10.12	+2.02%	19,190	19,267,918
2025-01-17	9.92	9.95	9.82	9.92	0%	13,011	12,853,446
2025-01-16	9.86	10.04	9.8	9.92	+0.51%	17,334	17,161,474
2025-01-15	9.83	10.01	9.73	9.87	+0.51%	21,226	21,025,043
2025-01-14	9.36	9.83	9.36	9.82	+4.91%	27,080	26,120,569
2025-01-13	9.36	9.43	9.13	9.36	0%	17,021	15,862,313
2025-01-10	9.53	9.6	9.31	9.36	-1.47%	25,578	24,088,605
2025-01-09	9.46	9.6	9.43	9.5	-0.52%	19,226	18,289,186
2025-01-08	9.57	9.63	9.29	9.55	-0.73%	22,415	21,275,264
2025-01-07	9.59	9.7	9.4	9.62	+0.63%	20,692	19,805,348
2025-01-06	9.54	9.72	9.13	9.56	0%	27,674	26,216,772
2025-01-03	9.98	10.06	9.54	9.56	-4.3%	39,320	38,443,357
2025-01-02	10.13	10.37	9.91	9.99	-1.77%	49,578	50,504,451
2024-12-31	10.24	10.65	10.14	10.17	+0.49%	50,921	52,722,599
2024-12-30	10.2	10.29	10.05	10.12	-1.65%	19,463	19,752,156
2024-12-27	10.08	10.36	10	10.29	+2.08%	22,997	23,539,697
2024-12-26	9.93	10.13	9.93	10.08	+1.51%	16,181	16,284,387
2024-12-25	10.12	10.12	9.8	9.93	-2.07%	27,044	26,806,942
2024-12-24	10.05	10.21	10	10.14	+0.4%	24,573	24,810,460
2024-12-23	10.55	10.55	10.03	10.1	-3.53%	35,054	35,838,335
2024-12-20	10.25	10.6	10.2	10.47	+2.15%	29,473	30,759,102
2024-12-19	10.3	10.45	10.12	10.25	-0.87%	30,431	31,164,873
2024-12-18	10.42	10.53	10.25	10.34	-1.43%	38,109	39,592,917
2024-12-17	11.18	11.26	10.4	10.49	-6.26%	67,491	72,452,291
2024-12-16	11.21	11.84	11.09	11.19	-0.44%	70,482	80,246,908
2024-12-13	11.02	11.45	10.89	11.24	+1.63%	92,968	104,298,117
2024-12-12	10.77	11.17	10.72	11.06	+3.08%	67,285	74,051,140
2024-12-11	10.61	10.77	10.6	10.73	+0.56%	23,134	24,768,109
2024-12-10	10.79	10.92	10.64	10.67	+0.38%	46,920	50,430,471
2024-12-09	10.7	10.73	10.51	10.63	-0.84%	32,814	34,919,744
2024-12-06	10.69	10.74	10.59	10.72	+0.37%	28,856	30,811,282
2024-12-05	10.72	10.82	10.62	10.68	-0.56%	26,078	27,942,265
2024-12-04	10.87	10.95	10.68	10.74	-1.1%	34,211	37,016,928
2024-12-03	10.75	10.9	10.65	10.86	+1.12%	39,465	42,655,299
2024-12-02	10.61	10.77	10.6	10.74	+1.23%	31,850	34,082,102
2024-11-29	10.53	10.64	10.43	10.61	+0.28%	33,930	35,827,761
2024-11-28	10.51	10.71	10.5	10.58	+0.38%	35,180	37,370,783
2024-11-27	10.58	10.68	10.27	10.54	+0.57%	34,327	35,988,732
2024-11-26	10.71	10.71	10.45	10.48	-1.96%	33,259	35,067,274
2024-11-25	10.48	10.85	10.45	10.69	+2.2%	37,592	40,000,311
2024-11-22	10.81	10.98	10.42	10.46	-2.79%	45,719	49,084,599
2024-11-21	10.84	10.88	10.58	10.76	-0.37%	38,678	41,613,852
2024-11-20	10.45	10.86	10.38	10.8	+3.35%	58,416	62,601,540
2024-11-19	10.19	10.46	10.17	10.45	+2.55%	42,598	44,074,427
2024-11-18	10.37	10.56	10.15	10.19	-1.36%	40,142	41,651,931
2024-11-15	10.4	10.61	10.32	10.33	-0.96%	33,937	35,516,661
2024-11-14	10.6	10.76	10.41	10.43	-2.25%	38,098	40,328,554
2024-11-13	10.72	10.8	10.5	10.67	-1.3%	42,400	45,093,109
2024-11-12	10.92	11.12	10.7	10.81	-1.19%	80,120	86,973,672
2024-11-11	10.36	11.16	10.3	10.94	+5.7%	87,989	94,490,185
2024-11-08	10.52	10.6	10.3	10.35	-1.71%	55,408	57,771,025
2024-11-07	10.26	10.55	10.18	10.53	+2.43%	64,738	67,511,189
2024-11-06	10.35	10.38	10.24	10.28	-0.68%	39,847	41,059,601
2024-11-05	10.32	10.37	10.24	10.35	+0.78%	55,236	56,912,270
2024-11-04	10.27	10.31	10.13	10.27	0%	39,970	40,932,923
2024-11-01	10.19	10.33	10.11	10.27	+0.49%	61,854	63,315,261
2024-10-31	10.38	10.42	10.18	10.22	-2.01%	61,821	63,551,081
2024-10-30	10.44	10.53	10.14	10.43	+0.29%	66,480	68,791,357
2024-10-29	10.72	10.72	10.37	10.4	-2.8%	61,531	64,497,740
2024-10-28	10.57	10.78	10.44	10.7	+1.42%	75,118	79,849,815
2024-10-25	10.29	10.55	10.29	10.55	+3.33%	71,693	74,737,695
2024-10-24	10.39	10.43	10.18	10.21	-1.83%	67,375	69,495,222
2024-10-23	10.45	10.49	10.28	10.4	+0.48%	71,754	74,718,410
2024-10-22	10.52	10.56	10.21	10.35	-2.08%	98,138	101,561,072
2024-10-21	10.24	10.6	10.2	10.57	+3.42%	83,719	86,738,780
2024-10-18	10.2	10.27	10.08	10.22	+0.89%	64,144	65,281,789
2024-10-17	10.2	10.27	10.06	10.13	-0.69%	46,945	47,759,367
2024-10-16	10.16	10.26	10.02	10.2	+0.49%	44,970	45,763,272
2024-10-15	10.2	10.26	10.01	10.15	+0.1%	76,162	77,340,306
2024-10-14	10.03	10.17	9.88	10.14	+1.6%	59,622	60,063,033
2024-10-11	10.47	10.55	9.89	9.98	-5.76%	84,947	86,688,235
2024-10-10	10.75	10.82	10.33	10.59	-1.21%	109,660	116,708,379
2024-10-09	11.12	11.12	10.67	10.72	+0.47%	166,923	181,377,923
2024-10-08	11.05	11.14	10.3	10.67	+4.71%	153,758	164,275,160

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

хНЪш┐БцЦ░цЭР 605376

近半年

чжПщ╛Щщйм 603686

近期数据

щХ┐ц▒ЯщАЪф┐б 600345

2022-2023两年

хдйх║ЬцЦЗцЧЕ 000558

2024年一季度

чЙ╣хПШчФ╡х╖е 600089

2023年全年

х╝Ах░ФцЦ░цЭР 300234

2024年至今

щЬЗхоЙчзСцКА 300767

2024年一季度

чПАшО▒щЫЕ 603605

近期数据

хНОщФбцЬЙшЙ▓ 600301

2022-2023两年

ф╕нф┐бц╡╖чЫ┤ 000099

近半年

热门概念板块

цнгц│░чФ╡хЩи (601877)

2022-2023两年

STщ╣ПхНЪ (600804)

хРМшК▒щб║ (300033)

ф╕нх╛охЕмхП╕ (688012)

хдНцШЯхМ╗шНп (600196)

ф╕нчзСхИЫш╛╛ (300496)

ф╕нхЫ╜шБФщАЪ (600050)

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