щ╛ЩчЙИф╝ахкТ(605577)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

14.15

-0.49% -0.07

14.1

开盘价

14.35

最高价

13.98

最低价

64,960

成交量

数据更新至: 2025-03-25

技术指标

13.90

MA5 (5日均线)

13.67

MA10 (10日均线)

13.38

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	14.1	14.35	13.98	14.15	-0.49%	64,960	91,903,108
2025-03-24	13.93	14.39	13.81	14.22	+2.08%	131,110	184,528,382
2025-03-21	13.63	14.1	13.51	13.93	+2.13%	97,771	135,589,394
2025-03-20	13.55	13.89	13.45	13.64	+0.66%	52,153	71,288,478
2025-03-19	13.65	13.74	13.41	13.55	-0.15%	64,233	87,023,253
2025-03-18	14.18	14.59	13.52	13.57	-0.73%	110,533	152,720,055
2025-03-17	13.4	13.71	13.28	13.67	+2.01%	61,628	83,043,565
2025-03-14	13.16	13.6	13.13	13.4	+1.82%	66,970	89,580,137
2025-03-13	13.36	13.36	13	13.16	-1.64%	46,135	60,561,488
2025-03-12	13.16	13.43	13.14	13.38	+2.06%	63,609	84,619,417
2025-03-11	12.89	13.13	12.81	13.11	+0.61%	32,112	41,812,609
2025-03-10	13.03	13.12	12.93	13.03	-0.15%	29,763	38,692,531
2025-03-07	13.15	13.26	13.01	13.05	-1.29%	44,483	58,293,770
2025-03-06	13.1	13.28	12.98	13.22	+1.38%	50,016	65,855,326
2025-03-05	13.2	13.2	12.93	13.04	-1.29%	33,558	43,674,246
2025-03-04	12.94	13.26	12.87	13.21	+2.09%	45,333	59,404,583
2025-03-03	12.8	13.05	12.7	12.94	+1.09%	37,099	48,028,557
2025-02-28	13.15	13.27	12.76	12.8	-3.61%	57,015	74,026,292
2025-02-27	13.3	13.48	13.04	13.28	-0.38%	48,121	63,755,053
2025-02-26	13.32	13.4	13.25	13.33	+0.6%	33,889	45,083,048
2025-02-25	13.5	13.51	13.2	13.25	-2.57%	47,399	63,126,570
2025-02-24	13.7	13.77	13.56	13.6	-1.45%	46,141	62,956,777
2025-02-21	13.89	13.99	13.62	13.8	-0.65%	46,789	64,591,273
2025-02-20	13.85	14.2	13.68	13.89	+0.29%	43,783	60,861,798
2025-02-19	13.65	13.95	13.49	13.85	+1.47%	44,014	60,498,793
2025-02-18	14.29	14.3	13.55	13.65	-4.28%	57,753	80,165,461
2025-02-17	14.46	14.48	14.16	14.26	-1.04%	54,008	77,086,557
2025-02-14	14.3	14.45	14.11	14.41	+0.21%	51,960	74,364,300
2025-02-13	14.48	14.65	14.2	14.38	-0.55%	69,403	100,111,105
2025-02-12	14.7	14.82	14.27	14.46	-1.7%	100,191	145,712,305
2025-02-11	14.6	14.77	14.32	14.71	+0.89%	65,100	94,763,008
2025-02-10	14.41	14.59	14.3	14.58	+1.6%	60,068	86,975,932
2025-02-07	14.3	14.49	14.13	14.35	+0.49%	54,194	77,710,903
2025-02-06	14.05	14.28	13.95	14.28	+0.85%	37,746	53,478,535
2025-02-05	14.1	14.31	14.06	14.16	+0.93%	36,145	51,208,410
2025-01-27	14.2	14.43	13.98	14.03	-0.64%	39,715	56,331,003
2025-01-24	13.61	14.14	13.6	14.12	+3.07%	46,348	64,563,845
2025-01-23	13.7	13.95	13.59	13.7	+1.33%	38,540	53,233,769
2025-01-22	13.7	13.71	13.45	13.52	-1.82%	31,630	42,855,043
2025-01-21	14.05	14.09	13.72	13.77	-1.5%	28,261	39,085,413
2025-01-20	13.89	14.1	13.69	13.98	+1.6%	39,499	55,040,322
2025-01-17	13.88	13.96	13.6	13.76	-1.29%	35,185	48,520,817
2025-01-16	13.7	14.35	13.6	13.94	+1.31%	60,110	84,357,367
2025-01-15	13.75	13.86	13.6	13.76	+1.1%	55,653	76,510,118
2025-01-14	12.97	13.61	12.97	13.61	+5.91%	58,173	77,602,537
2025-01-13	12.68	12.93	12.52	12.85	0%	30,255	38,585,350
2025-01-10	13.44	13.48	12.84	12.85	-4.18%	48,912	64,262,525
2025-01-09	13.32	13.52	13.22	13.41	+0.22%	39,709	53,326,723
2025-01-08	13.37	13.6	13.03	13.38	-0.96%	44,485	59,217,804
2025-01-07	13.47	13.63	13.19	13.51	+0.3%	45,984	61,542,787
2025-01-06	13.45	13.5	12.91	13.47	+1.28%	49,727	66,304,188
2025-01-03	14.06	14.29	13.27	13.3	-5.94%	61,512	83,982,180
2025-01-02	14.52	14.78	13.98	14.14	-2.68%	58,272	83,913,986
2024-12-31	15.04	15.15	14.51	14.53	-3.52%	49,221	72,717,632
2024-12-30	15.29	15.29	14.86	15.06	-1.31%	38,880	58,595,153
2024-12-27	15.22	15.44	15.03	15.26	+0.26%	47,558	72,749,033
2024-12-26	14.98	15.5	14.98	15.22	+1.47%	55,555	84,949,763
2024-12-25	15.43	15.43	14.83	15	-3.23%	54,191	81,709,143
2024-12-24	15.39	15.52	14.9	15.5	+0.71%	68,670	104,370,694
2024-12-23	16.27	16.32	15.22	15.39	-5.41%	111,669	173,617,651
2024-12-20	16.49	16.79	16.26	16.27	-1.63%	80,149	131,890,232
2024-12-19	16.41	16.67	15.85	16.54	-0.9%	111,735	181,569,123
2024-12-18	16.58	17.27	16.41	16.69	-1.13%	125,755	211,962,879
2024-12-17	18.73	18.73	16.88	16.88	-10.02%	168,242	294,995,080
2024-12-16	17.9	19	17.24	18.76	+6.17%	269,826	490,787,303
2024-12-13	17.21	18.19	17.15	17.67	+2.32%	215,143	382,539,427
2024-12-12	17.08	17.38	17.01	17.27	+0.41%	86,360	148,513,718
2024-12-11	16.91	17.38	16.7	17.2	+1.3%	100,925	172,588,258
2024-12-10	17.43	17.49	16.98	16.98	-0.53%	99,430	171,100,143
2024-12-09	17.4	17.49	16.83	17.07	-1.44%	89,611	153,135,774
2024-12-06	16.72	17.5	16.69	17.32	+3.53%	138,601	238,118,870
2024-12-05	16.28	16.82	16.28	16.73	+2.01%	69,853	116,610,012
2024-12-04	16.87	16.99	16.25	16.4	-3.64%	97,410	161,349,997
2024-12-03	17.14	17.38	16.9	17.02	-1.05%	93,075	158,874,616
2024-12-02	16.93	17.26	16.8	17.2	+2.38%	116,928	199,773,701
2024-11-29	16.5	17.02	16.5	16.8	+0.48%	100,487	168,932,575
2024-11-28	16.86	17.25	16.63	16.72	-1.01%	123,195	208,579,902
2024-11-27	16.33	16.9	15.86	16.89	+2.05%	134,707	219,015,246
2024-11-26	17	17.58	16.52	16.55	-2.42%	141,436	241,317,483
2024-11-25	16.5	17.17	16.11	16.96	+1.13%	148,820	248,114,272
2024-11-22	17.4	17.96	16.76	16.77	-5.09%	213,721	370,564,644
2024-11-21	18.02	18.5	17.6	17.67	-5%	279,625	503,466,336
2024-11-20	17.5	19.3	17.38	18.6	+2.25%	393,127	725,368,854
2024-11-19	16.36	18.19	16.36	18.19	+9.98%	348,121	595,178,538
2024-11-18	17.25	18.43	16.1	16.54	-1.25%	427,796	740,746,954
2024-11-15	15.24	16.75	15.24	16.75	+9.98%	83,671	138,212,487
2024-11-14	15.66	15.98	15.21	15.23	-3.91%	94,730	147,497,300
2024-11-13	15.3	16	15.27	15.85	+4.28%	138,125	216,845,624
2024-11-12	15.62	15.68	15	15.2	-2.69%	68,800	105,769,829
2024-11-11	15.04	15.69	15.01	15.62	+3.44%	77,323	119,812,063
2024-11-08	15.6	15.7	15.04	15.1	-1.37%	81,033	124,050,140
2024-11-07	14.9	15.32	14.8	15.31	+2.41%	77,517	117,618,279
2024-11-06	14.7	15.05	14.6	14.95	+2.12%	84,054	125,249,617
2024-11-05	14.59	14.71	14.36	14.64	+1.53%	57,127	83,268,596
2024-11-04	14.15	14.44	14.06	14.42	+2.34%	44,938	64,312,875
2024-11-01	14.78	14.79	13.98	14.09	-4.8%	93,006	133,125,544
2024-10-31	14.65	14.95	14.4	14.8	+0.82%	67,106	98,987,610
2024-10-30	14.55	14.95	14.5	14.68	+0.27%	60,388	88,666,629
2024-10-29	15.29	15.45	14.62	14.64	-2.33%	112,048	167,949,267
2024-10-28	14.72	15	14.6	14.99	+2.81%	80,972	120,405,731
2024-10-25	14.29	14.61	14.29	14.58	+2.24%	73,314	106,277,751
2024-10-24	14.15	14.45	13.97	14.26	+0.49%	71,882	102,056,720
2024-10-23	14.65	14.66	14.12	14.19	-1.8%	94,624	135,443,262
2024-10-22	14.2	15	14.11	14.45	+2.41%	139,782	203,991,434
2024-10-21	13.9	14.4	13.83	14.11	+1.66%	77,671	109,968,516
2024-10-18	13.61	14.13	13.45	13.88	+1.98%	66,828	92,125,981
2024-10-17	13.73	14.08	13.6	13.61	-0.87%	48,906	67,623,979
2024-10-16	13.48	13.95	13.36	13.73	+0.59%	51,561	70,751,801
2024-10-15	13.87	14.14	13.56	13.65	-1.52%	68,327	94,680,479
2024-10-14	13.33	13.9	13.1	13.86	+4.29%	78,701	106,837,789
2024-10-11	13.86	13.86	13.16	13.29	-5.14%	61,192	82,415,405
2024-10-10	13.9	14.26	13.35	14.01	-0.5%	100,265	139,012,107
2024-10-09	15.12	15.16	14.08	14.08	-9.97%	113,683	163,397,820
2024-10-08	16.68	16.68	14.76	15.64	+3.1%	161,509	253,114,261

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

хРМшК▒щб║ 300033

2023年全年

шНгхоЙхЬ░ф║з 000517

2022-2023两年

шАБхЗдчее 600612

近三个月

чФ╡хг░шВбф╗╜ 300805

2024年一季度

х╗║цКХшГ╜ц║Р 000600

2024年一季度

ц╡Ох╖ЭшНпф╕Ъ 600566

近半年

шНГщУ╢щлШчзС 300087

2023年全年

цЧеф╣ЕхЕЙчФ╡ 003015

近期数据

ц╖▒ч║║ч╗Зя╝б 000045

2022-2023两年

чЩ╛щЪЖф╕ЬцЦ╣ 601339

近半年

热门概念板块

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度

цБТчСЮхМ╗шНп (600276)

х╣┐хТМщАЪ (300638)

2022-2023两年

ф╜│щГ╜чзСцКА (600728)

2024年一季度

щАЪхиБшВбф╗╜ (600438)

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