хЖ░ш╜очОпхвГ(000811)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

12.31

-2.61% -0.33

12.56

开盘价

12.73

最高价

12.25

最低价

171,902

成交量

数据更新至: 2025-03-25

技术指标

12.77

MA5 (5日均线)

13.03

MA10 (10日均线)

13.39

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	12.56	12.73	12.25	12.31	-2.61%	171,902	213,787,727
2025-03-24	12.8	13	12.38	12.64	-1.33%	197,808	250,747,565
2025-03-21	12.99	12.99	12.48	12.81	-1.46%	263,742	335,481,133
2025-03-20	13.09	13.28	12.97	13	-0.76%	137,117	179,728,731
2025-03-19	13.3	13.33	13.01	13.1	-1.95%	161,349	211,689,967
2025-03-18	13.32	13.48	13.24	13.36	+0.07%	120,474	161,062,561
2025-03-17	13.31	13.44	13.13	13.35	+0.91%	149,455	198,699,052
2025-03-14	12.96	13.33	12.71	13.23	+2.08%	185,755	242,190,258
2025-03-13	13.55	13.55	12.86	12.96	-4.35%	229,507	300,607,828
2025-03-12	13.47	13.78	13.43	13.55	+0.97%	206,452	281,392,216
2025-03-11	13.46	13.48	13.15	13.42	-1.25%	192,648	256,210,945
2025-03-10	13.38	13.61	13.21	13.59	+1.27%	185,276	248,569,955
2025-03-07	13.75	13.75	13.31	13.42	-2.89%	248,348	334,570,600
2025-03-06	13.8	14.12	13.74	13.82	+0.14%	225,514	312,839,646
2025-03-05	13.58	13.93	13.48	13.8	+1.77%	182,326	249,826,490
2025-03-04	13.13	13.62	13.06	13.56	+2.26%	180,903	243,256,109
2025-03-03	13.39	13.66	13.1	13.26	-0.97%	278,836	371,022,875
2025-02-28	14.22	14.43	13.33	13.39	-7.85%	378,310	522,647,658
2025-02-27	14.65	15.05	14.2	14.53	-0.68%	364,356	530,185,485
2025-02-26	14.84	14.91	14.46	14.63	-1.88%	360,662	528,062,897
2025-02-25	13.91	15.41	13.88	14.91	+5.15%	595,822	872,494,388
2025-02-24	15.13	15.13	14.15	14.18	-6.46%	694,523	1,009,198,105
2025-02-21	14.93	15.16	14.68	15.16	+10.01%	515,043	775,534,152
2025-02-20	13.53	14.36	13.5	13.78	+1.77%	424,131	590,525,111
2025-02-19	13.05	13.59	13	13.54	+3.12%	362,999	486,594,466
2025-02-18	13.49	13.84	13.04	13.13	-2.23%	551,799	738,612,757
2025-02-17	12.78	13.68	12.78	13.43	+4.27%	573,435	764,755,376
2025-02-14	12.55	13.28	12.55	12.88	+3.12%	600,023	776,844,354
2025-02-13	12.52	12.78	12.23	12.49	-0.24%	386,924	483,670,552
2025-02-12	12.09	12.58	12.05	12.52	+2.54%	452,020	561,144,749
2025-02-11	11.78	12.31	11.5	12.21	+3.21%	429,725	512,219,343
2025-02-10	12.01	12.05	11.71	11.83	-1.58%	236,997	280,453,594
2025-02-07	11.96	12.28	11.86	12.02	-0.17%	311,141	375,397,765
2025-02-06	11.72	12.05	11.53	12.04	+2.29%	263,343	312,163,503
2025-02-05	11.9	12.14	11.75	11.77	-1.59%	228,553	272,133,867
2025-01-27	12.39	12.4	11.93	11.96	-3.47%	233,781	282,366,459
2025-01-24	12.14	12.48	12.12	12.39	+1.39%	269,166	332,025,471
2025-01-23	12.6	12.65	12.21	12.22	-2.16%	352,356	436,625,058
2025-01-22	12.08	12.5	12.02	12.49	+2.88%	486,982	601,185,428
2025-01-21	11.97	12.32	11.64	12.14	+2.45%	372,261	447,677,886
2025-01-20	11.78	12.28	11.7	11.85	+1.37%	262,043	313,544,904
2025-01-17	11.81	12.04	11.66	11.69	-2.58%	252,672	297,859,601
2025-01-16	11.87	12.4	11.82	12	+1.1%	326,172	393,305,570
2025-01-15	12.46	12.54	11.75	11.87	-5.94%	535,817	649,369,985
2025-01-14	12.1	12.62	11.93	12.62	+4.99%	528,944	654,260,623
2025-01-13	11.77	12.23	11.68	12.02	-2.12%	349,414	418,261,165
2025-01-10	11.7	12.49	11.35	12.28	+2.33%	627,276	760,786,198
2025-01-09	11.82	12.39	11.58	12	+1.52%	563,415	679,511,915
2025-01-08	11.84	12.07	11.26	11.82	0%	415,458	483,138,821
2025-01-07	11.13	11.83	11.11	11.82	+5.72%	356,326	413,888,989
2025-01-06	11.1	11.38	10.85	11.18	+0.54%	209,086	232,768,866
2025-01-03	12.01	12.02	11.04	11.12	-8.33%	339,646	388,990,461
2025-01-02	12.1	12.28	11.86	12.13	-1.06%	367,098	443,829,322
2024-12-31	11.88	12.28	11.8	12.26	+4.16%	519,782	627,401,390
2024-12-30	12	12.1	11.72	11.77	-2.49%	274,698	326,092,895
2024-12-27	11.5	12.12	11.4	12.07	+4.41%	439,389	519,569,660
2024-12-26	11.01	11.8	10.99	11.56	+4.05%	308,770	353,505,913
2024-12-25	11.2	11.26	10.77	11.11	-0.71%	222,246	243,857,226
2024-12-24	11.04	11.33	11.04	11.19	+1.63%	180,867	201,747,857
2024-12-23	11.51	11.54	11	11.01	-5.41%	316,066	354,695,633
2024-12-20	11.4	11.82	11.25	11.64	+0.43%	430,462	493,751,673
2024-12-19	11.23	11.83	11.23	11.59	+2.11%	493,436	570,676,445
2024-12-18	11.55	11.77	11.26	11.35	-3.65%	471,635	538,758,430
2024-12-17	12.65	12.7	11.78	11.78	-10.01%	593,935	714,015,327
2024-12-16	12.8	13.83	12.66	13.09	+3.81%	1,187,699	1,571,150,292
2024-12-13	11.46	12.61	11.4	12.61	+10.03%	849,472	1,029,196,173
2024-12-12	11.08	11.57	10.86	11.46	+3.34%	417,986	471,863,234
2024-12-11	11.04	11.16	11.03	11.09	+0.45%	92,861	103,097,108
2024-12-10	11.24	11.43	11.03	11.04	+0.18%	152,100	170,401,998
2024-12-09	10.95	11.18	10.91	11.02	+0.27%	145,549	160,507,621
2024-12-06	11.12	11.21	10.85	10.99	+1.85%	199,173	219,059,769
2024-12-05	10.5	10.92	10.4	10.79	+2.96%	155,287	166,738,239
2024-12-04	10.64	10.64	10.43	10.48	-1.5%	89,867	94,425,466
2024-12-03	10.57	10.75	10.43	10.64	+0.38%	102,326	108,317,116
2024-12-02	10.46	10.73	10.46	10.6	+1.24%	105,672	111,770,077
2024-11-29	10.19	10.56	10.18	10.47	+2.35%	127,062	132,423,988
2024-11-28	10.45	10.47	10.2	10.23	-2.11%	102,619	105,820,772
2024-11-27	10.24	10.45	10.05	10.45	+1.75%	124,752	127,601,858
2024-11-26	10.59	10.68	10.22	10.27	-3.57%	126,392	131,482,660
2024-11-25	10.64	10.73	10.32	10.65	+0.95%	133,222	140,084,107
2024-11-22	11.12	11.2	10.5	10.55	-5.13%	157,313	170,708,553
2024-11-21	11.07	11.14	10.89	11.12	+1.18%	127,720	140,894,500
2024-11-20	10.82	11.11	10.76	10.99	+1.29%	145,252	158,985,588
2024-11-19	10.53	10.85	10.47	10.85	+2.94%	134,923	144,067,592
2024-11-18	10.85	10.96	10.39	10.54	-3.83%	176,520	188,055,765
2024-11-15	10.9	11.23	10.81	10.96	+0.18%	149,881	164,713,258
2024-11-14	11.2	11.34	10.89	10.94	-2.58%	147,820	164,328,437
2024-11-13	11.49	11.52	10.99	11.23	-2.52%	224,515	251,285,776
2024-11-12	11.27	12.03	11.26	11.52	+1.68%	332,457	386,518,828
2024-11-11	11.1	11.42	11.06	11.33	+1.61%	228,400	257,628,387
2024-11-08	11.42	11.45	11.08	11.15	-2.28%	307,681	345,528,717
2024-11-07	11	11.58	10.8	11.41	+5.16%	415,453	467,209,916
2024-11-06	10.56	11.3	10.5	10.85	+2.75%	359,528	391,769,663
2024-11-05	10.36	10.6	10.31	10.56	+1.44%	215,695	225,435,011
2024-11-04	10.22	10.56	10.17	10.41	+2.06%	183,855	190,881,526
2024-11-01	10.61	10.61	10.04	10.2	-4.67%	286,946	295,314,633
2024-10-31	9.74	10.73	9.72	10.7	+9.74%	435,334	446,754,938
2024-10-30	9.64	9.89	9.59	9.75	+0.21%	158,660	154,262,250
2024-10-29	10.08	10.14	9.66	9.73	-4.61%	315,884	310,411,904
2024-10-28	10.15	10.29	10	10.2	+3.55%	283,852	288,565,175
2024-10-25	9.35	9.87	9.34	9.85	+5.46%	242,950	235,492,911
2024-10-24	9.48	9.48	9.31	9.34	-1.48%	104,043	97,398,093
2024-10-23	9.45	9.55	9.36	9.48	+0.64%	140,878	133,375,001
2024-10-22	9.24	9.44	9.17	9.42	+2.17%	150,939	140,974,726
2024-10-21	9.37	9.43	9.19	9.22	-1.07%	162,932	151,104,525
2024-10-18	9.06	9.5	9.05	9.32	+2.42%	140,364	130,251,304
2024-10-17	9.28	9.41	9.09	9.1	-1.3%	98,631	91,089,856
2024-10-16	9.08	9.34	9.04	9.22	0%	91,529	84,412,555
2024-10-15	9.5	9.53	9.21	9.22	-3.25%	120,570	112,929,153
2024-10-14	9.47	9.58	9.26	9.53	+1.6%	111,829	105,794,638
2024-10-11	9.96	9.96	9.29	9.38	-5.82%	173,593	166,342,879
2024-10-10	10.1	10.29	9.85	9.96	-0.4%	188,540	189,810,376
2024-10-09	10.68	10.68	9.97	10	-7.41%	254,094	261,306,560
2024-10-08	11.34	11.34	10.36	10.8	+4.75%	341,711	369,098,439

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

хНОф╕ЪщжЩцЦЩ 300886

近三个月

хНОц╢жх╛о 688396

2022-2023两年

хоЙщВжцКдхНл 603373

近期数据

чнСхНЪшо╛шоб 300564

2024年一季度

цШ▒шГ╜чзСцКА 688348

近期数据

хЕЙх╝ШчзСцКА 300735

2024年一季度

хоПчЫЫшВбф╗╜ 603090

2024年一季度

х╛╖щ╛Щц▒ЗшГ╜ 000593

2023年全年

хМЧцЦ╣хп╝шИк 600435

近半年

хНОц╡ЛцгАц╡Л 300012

近半年

热门概念板块

шИкхоЗх╛о (300053)

цЩ║щгЮчФЯчЙй (300122)

2024年一季度

хРМшК▒щб║ (300033)

цМпхНОчзСцКА (000733)

2022-2023两年

ч╜Схо┐чзСцКА (300017)

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度

ф╕ЬцЦ╣цШОчПа (600637)

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