хИЫч╗┤цХ░хнЧ(000810)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

13.33

-3.62% -0.5

13.6

开盘价

13.65

最高价

13.23

最低价

180,502

成交量

数据更新至: 2025-03-25

技术指标

13.75

MA5 (5日均线)

13.88

MA10 (10日均线)

13.91

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	13.6	13.65	13.23	13.33	-3.62%	180,502	240,893,737
2025-03-24	13.66	14.09	13.34	13.83	+1.84%	273,254	374,984,975
2025-03-21	13.8	13.89	13.54	13.58	-2.79%	261,690	357,777,492
2025-03-20	14	14.24	13.94	13.97	-0.43%	259,894	366,640,298
2025-03-19	14.09	14.28	13.88	14.03	-0.71%	240,118	337,133,466
2025-03-18	14.24	14.3	14.04	14.13	-0.77%	277,127	391,963,729
2025-03-17	13.86	14.39	13.79	14.24	+2.89%	437,439	621,458,108
2025-03-14	13.59	13.91	13.47	13.84	+1.02%	243,198	334,529,150
2025-03-13	14.05	14.05	13.55	13.7	-2.84%	290,685	398,904,648
2025-03-12	13.85	14.27	13.8	14.1	+2.32%	390,293	549,275,852
2025-03-11	13.46	13.88	13.37	13.78	-0.22%	235,966	322,839,661
2025-03-10	13.97	14.12	13.66	13.81	-3.16%	412,815	570,576,202
2025-03-07	13.96	14.88	13.81	14.26	+2.08%	709,900	1,020,223,782
2025-03-06	13.7	14.12	13.62	13.97	+2.8%	476,040	660,251,996
2025-03-05	13.75	13.97	13.45	13.59	-1.16%	374,580	510,343,226
2025-03-04	13.42	13.82	13.31	13.75	+1.25%	254,131	347,446,619
2025-03-03	13.35	13.9	13.04	13.58	+1.72%	362,654	490,559,653
2025-02-28	14.55	14.55	13.27	13.35	-8.56%	537,089	740,723,972
2025-02-27	14.9	14.9	14.28	14.6	-1.35%	368,010	535,291,962
2025-02-26	14.69	14.95	14.55	14.8	+0.48%	425,726	627,973,975
2025-02-25	14.41	15.06	14.41	14.73	-2.13%	461,011	681,541,059
2025-02-24	15.18	15.4	14.88	15.05	-1.83%	611,137	924,092,328
2025-02-21	15.2	15.51	14.77	15.33	-1.54%	1,099,688	1,665,671,537
2025-02-20	15.02	16.06	15.02	15.57	+6.64%	1,427,707	2,227,503,414
2025-02-19	14.29	14.69	14.23	14.6	+2.17%	400,618	581,150,195
2025-02-18	15.17	15.18	14.25	14.29	-5.99%	598,104	874,985,299
2025-02-17	14.8	15.2	14.71	15.2	+1.6%	815,572	1,221,511,122
2025-02-14	14.31	15.37	14.1	14.96	+3.82%	893,806	1,326,098,924
2025-02-13	14.67	14.74	14.29	14.41	-2.5%	556,376	805,591,021
2025-02-12	14.35	14.8	14.22	14.78	+2.21%	658,560	965,089,758
2025-02-11	14.7	14.78	14.4	14.46	-2.49%	681,151	989,285,089
2025-02-10	14.26	15.15	14.02	14.83	+4.29%	1,066,942	1,552,905,269
2025-02-07	14.1	14.62	13.9	14.22	+3.72%	1,297,317	1,845,419,137
2025-02-06	12.4	13.71	12.28	13.71	+10.03%	732,420	963,161,851
2025-02-05	12.25	12.6	12.15	12.46	+2.98%	384,977	478,363,349
2025-01-27	12.71	12.75	12.1	12.1	-3.97%	352,846	434,632,050
2025-01-24	12.14	12.62	12.12	12.6	+2.61%	478,998	596,601,733
2025-01-23	12.51	12.85	12.25	12.28	-0.97%	517,914	651,258,181
2025-01-22	12.67	12.72	12.31	12.4	-2.9%	411,086	513,700,587
2025-01-21	12.55	12.93	12.34	12.77	+2.74%	654,289	827,302,001
2025-01-20	12.4	12.56	12.21	12.43	-0.64%	406,823	505,319,808
2025-01-17	12.38	12.89	12.27	12.51	+0.4%	494,872	619,231,834
2025-01-16	12.52	12.85	12.33	12.46	-0.24%	469,992	590,337,088
2025-01-15	12.5	12.67	12.35	12.49	-0.08%	501,919	628,360,681
2025-01-14	11.76	12.55	11.71	12.5	+7.48%	625,357	764,133,391
2025-01-13	11.61	11.76	11.3	11.63	-2.02%	393,153	453,483,858
2025-01-10	12.6	12.72	11.86	11.87	-6.31%	549,196	673,384,999
2025-01-09	12.33	12.93	12.25	12.67	+1.36%	648,349	819,613,835
2025-01-08	12.6	12.74	11.85	12.5	-2.42%	788,632	967,844,842
2025-01-07	12.43	13.07	12.23	12.81	+2.81%	765,137	966,854,782
2025-01-06	13.7	13.89	12.33	12.46	-8.98%	953,546	1,231,497,075
2025-01-03	14.88	15.19	13.69	13.69	-6.1%	1,017,178	1,447,891,856
2025-01-02	15.62	15.83	14.33	14.58	-8.42%	1,246,817	1,861,557,080
2024-12-31	17.07	17.33	15.64	15.92	-8.4%	1,637,338	2,647,288,464
2024-12-30	16.23	17.86	16.01	17.38	+7.02%	1,999,325	3,467,157,432
2024-12-27	17.02	17.8	15.89	16.24	-5.08%	1,921,251	3,227,651,832
2024-12-26	16.5	18.31	16.01	17.11	+2.58%	2,236,935	3,846,124,921
2024-12-25	15.76	16.68	15.5	16.68	+10.03%	1,768,344	2,856,053,570
2024-12-24	13.63	15.16	13.39	15.16	+10.01%	768,887	1,104,413,916
2024-12-23	14.3	14.75	13.74	13.78	-2.06%	762,928	1,085,066,941
2024-12-20	13.52	14.35	13.51	14.07	+3.23%	749,977	1,058,679,562
2024-12-19	13.5	13.77	13.3	13.63	-1.16%	396,719	538,064,648
2024-12-18	13.01	13.98	12.65	13.79	+6.08%	684,046	919,158,456
2024-12-17	13.27	13.42	12.78	13	-2.33%	288,097	375,381,797
2024-12-16	13.4	13.65	13.18	13.31	-1.26%	305,997	408,890,449
2024-12-13	13.81	13.98	13.4	13.48	-3.58%	444,983	607,912,932
2024-12-12	14.15	14.15	13.74	13.98	-1.55%	536,882	745,718,226
2024-12-11	13.52	14.5	13.45	14.2	+4.41%	887,990	1,250,390,101
2024-12-10	13.75	13.88	13.4	13.6	+2.03%	549,268	748,334,528
2024-12-09	13.43	13.8	13.15	13.33	0%	411,287	553,325,646
2024-12-06	12.88	13.53	12.81	13.33	+3.01%	506,394	672,505,067
2024-12-05	12.63	13.14	12.63	12.94	+1.57%	270,239	349,589,131
2024-12-04	12.92	13.08	12.62	12.74	-2.23%	272,127	349,375,978
2024-12-03	13.3	13.33	12.86	13.03	-2.32%	417,114	543,972,909
2024-12-02	13.2	13.57	13.1	13.34	+0.15%	508,645	676,862,859
2024-11-29	13.06	13.54	12.8	13.32	+0.38%	865,580	1,141,100,030
2024-11-28	12.42	13.75	12.35	13.27	+6.16%	1,144,789	1,527,527,006
2024-11-27	11.86	12.52	11.61	12.5	+4.95%	311,894	374,993,827
2024-11-26	12.16	12.31	11.9	11.91	-3.33%	196,897	237,631,335
2024-11-25	12.13	12.36	11.72	12.32	+1.57%	277,500	334,166,684
2024-11-22	12.72	12.85	12.08	12.13	-5.68%	339,508	424,401,445
2024-11-21	12.83	13.15	12.69	12.86	+0.78%	376,292	486,145,732
2024-11-20	12.51	12.89	12.42	12.76	+1.43%	330,610	420,191,518
2024-11-19	11.86	12.59	11.79	12.58	+5.89%	412,050	503,162,503
2024-11-18	12.6	12.69	11.72	11.88	-5.11%	381,467	459,135,941
2024-11-15	12.93	13.3	12.52	12.52	-3.02%	378,643	490,976,158
2024-11-14	13.76	13.79	12.78	12.91	-7.12%	515,586	684,251,393
2024-11-13	13.94	14.32	13.46	13.9	+0.43%	725,471	1,012,042,236
2024-11-12	13.5	13.96	13.4	13.84	+1.76%	751,503	1,030,662,882
2024-11-11	13.39	13.64	13.09	13.6	+1.12%	642,257	862,766,919
2024-11-08	12.98	13.68	12.94	13.45	+4.83%	803,886	1,069,059,407
2024-11-07	12.6	12.89	12.5	12.83	+0.55%	412,204	523,037,031
2024-11-06	13.19	13.28	12.7	12.76	-2.6%	583,748	758,411,765
2024-11-05	12.72	13.25	12.67	13.1	+3.15%	541,744	706,058,010
2024-11-04	12.8	12.96	12.17	12.7	-1.01%	494,772	626,653,141
2024-11-01	13.81	13.9	12.83	12.83	-9.96%	855,426	1,135,126,473
2024-10-31	13.83	15.15	13.3	14.25	+3.04%	1,311,851	1,840,198,955
2024-10-30	12.65	14.15	12.51	13.83	+7.29%	1,205,848	1,618,801,635
2024-10-29	13.1	13.67	12.65	12.89	-2.35%	1,064,255	1,394,160,190
2024-10-28	12.19	13.47	12.02	13.2	+6.88%	1,170,268	1,503,573,185
2024-10-25	12.22	12.8	12.15	12.35	+0.16%	760,189	937,877,839
2024-10-24	12.72	12.94	12.02	12.33	-7.71%	1,231,896	1,513,150,931
2024-10-23	13.8	14.34	13.08	13.36	+2.45%	1,963,227	2,715,145,142
2024-10-22	11.76	13.04	11.64	13.04	+10.04%	931,688	1,174,267,481
2024-10-21	11.7	12.06	11.6	11.85	-0.17%	957,406	1,132,138,312
2024-10-18	11.2	12.1	11.16	11.87	+4.49%	1,194,377	1,407,691,285
2024-10-17	11.33	11.62	11.02	11.36	+0.62%	1,182,073	1,336,853,994
2024-10-16	10.02	11.29	10.01	11.29	+10.04%	1,015,724	1,106,002,548
2024-10-15	10.59	10.77	10.25	10.26	-3.02%	360,652	379,636,644
2024-10-14	9.96	10.6	9.93	10.58	+6.22%	415,581	427,468,173
2024-10-11	10.6	10.6	9.86	9.96	-6.74%	393,195	398,810,065
2024-10-10	10.71	11.03	10.24	10.68	-2.02%	518,071	554,484,754
2024-10-09	11.78	11.78	10.9	10.9	-9.99%	692,434	774,870,582
2024-10-08	12.19	12.19	11.08	12.11	+9.3%	954,169	1,126,893,770

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

хоЭщТвхМЕшгЕ 601968

2023年全年

щХ┐щгЮхЕЙч║д 601869

2022-2023两年

щ╗Дц▓│цЧЛщгО 600172

近三个月

чЩ╛ч║│хНГцИР 300291

2022-2023两年

ф║СхНЧхЯОцКХ 600239

2023年全年

щгЮф║Ъш╛╛ 000026

2023年全年

цЭ╛щЬЦчзСцКА 603992

2024年至今

ц╡╖хЕ┤чФ╡хКЫ 603556

近半年

чИ▒чОЫчзСцКА 603529

近期数据

хНЧ чО╗я╝б 000012

近期数据

热门概念板块

ф╕нхЫ╜ш╜пф╗╢ (600536)

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度

хНОшГЬхдйцИР (600410)

2024年一季度

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

хоЭф┐бш╜пф╗╢ (600845)

ш┐ИчСЮхМ╗чЦЧ (300760)

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