ф╕ЬшОЮцОзшВб(000828)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

10.12

+0.3% +0.03

10.08

开盘价

10.13

最高价

10.04

最低价

39,078

成交量

数据更新至: 2025-03-25

技术指标

10.17

MA5 (5日均线)

10.18

MA10 (10日均线)

10.12

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	10.08	10.13	10.04	10.12	+0.3%	39,078	39,417,803
2025-03-24	10.2	10.23	9.99	10.09	-1.08%	50,487	50,879,547
2025-03-21	10.19	10.33	10.13	10.2	0%	61,184	62,531,321
2025-03-20	10.24	10.26	10.19	10.2	-0.29%	37,502	38,344,299
2025-03-19	10.28	10.28	10.19	10.23	-0.68%	37,791	38,645,079
2025-03-18	10.25	10.31	10.2	10.3	+0.68%	55,099	56,486,574
2025-03-17	10.28	10.3	10.22	10.23	-0.2%	42,358	43,390,725
2025-03-14	10.09	10.32	10.07	10.25	+1.59%	87,901	89,724,915
2025-03-13	10.09	10.18	10.01	10.09	-0.3%	47,220	47,533,326
2025-03-12	10.1	10.17	10.07	10.12	+0.3%	51,702	52,255,670
2025-03-11	10.02	10.1	9.99	10.09	-0.1%	40,761	40,967,885
2025-03-10	10.08	10.12	9.99	10.1	+0.1%	56,257	56,508,405
2025-03-07	10.13	10.16	10.04	10.09	-0.69%	50,096	50,530,260
2025-03-06	10.02	10.21	9.98	10.16	+1.7%	70,693	71,415,555
2025-03-05	10.01	10.03	9.88	9.99	-0.2%	38,409	38,165,223
2025-03-04	9.89	10.03	9.86	10.01	+1.21%	35,514	35,435,168
2025-03-03	9.99	10.06	9.89	9.89	-0.9%	47,744	47,632,165
2025-02-28	10.05	10.15	9.96	9.98	-1.09%	67,488	67,918,299
2025-02-27	10.14	10.17	9.99	10.09	-0.79%	63,849	64,307,234
2025-02-26	10.04	10.17	9.91	10.17	+1.4%	45,616	46,019,207
2025-02-25	10.1	10.1	9.99	10.03	-1.08%	48,626	48,818,038
2025-02-24	10.2	10.26	10.11	10.14	-1.27%	51,822	52,748,774
2025-02-21	10.14	10.28	10.08	10.27	+1.08%	62,031	63,134,551
2025-02-20	10.19	10.19	10.11	10.16	-0.39%	43,447	44,070,823
2025-02-19	10.13	10.22	10.12	10.2	+0.39%	46,162	46,911,110
2025-02-18	10.34	10.36	10.12	10.16	-1.74%	61,470	62,954,192
2025-02-17	10.46	10.46	10.31	10.34	-0.77%	64,630	66,951,636
2025-02-14	10.45	10.52	10.36	10.42	-0.67%	42,634	44,433,323
2025-02-13	10.47	10.57	10.38	10.49	+0.19%	75,870	79,707,558
2025-02-12	10.43	10.59	10.33	10.47	+0.1%	77,965	81,345,247
2025-02-11	10.32	10.69	10.2	10.46	+1.45%	143,930	150,576,795
2025-02-10	10.41	10.45	10.29	10.31	-1.06%	79,845	82,692,576
2025-02-07	10.08	10.54	10.05	10.42	+3.37%	145,192	149,939,450
2025-02-06	10.09	10.13	9.98	10.08	+0.3%	44,236	44,475,822
2025-02-05	10.12	10.15	10	10.05	-0.2%	48,877	49,201,174
2025-01-27	10.18	10.26	10.07	10.07	-0.4%	52,589	53,437,061
2025-01-24	10.08	10.14	10	10.11	+0.4%	47,457	47,893,418
2025-01-23	10.15	10.33	10.07	10.07	0%	68,841	70,201,944
2025-01-22	10.05	10.14	9.97	10.07	+0.7%	47,167	47,346,374
2025-01-21	10.12	10.14	9.94	10	-0.7%	31,533	31,556,012
2025-01-20	10.06	10.19	10.04	10.07	+0.4%	40,022	40,479,461
2025-01-17	9.95	10.08	9.9	10.03	+0.7%	38,225	38,216,746
2025-01-16	10.01	10.16	9.94	9.96	-0.1%	43,467	43,614,542
2025-01-15	10.03	10.06	9.94	9.97	-0.6%	35,767	35,691,016
2025-01-14	9.79	10.07	9.77	10.03	+2.56%	65,499	65,128,651
2025-01-13	9.69	9.8	9.67	9.78	+0.1%	37,693	36,698,573
2025-01-10	9.96	10.05	9.75	9.77	-1.91%	42,669	42,217,142
2025-01-09	10.11	10.11	9.95	9.96	-1.58%	41,001	41,038,798
2025-01-08	10.14	10.21	9.9	10.12	-0.59%	67,542	67,835,190
2025-01-07	10.3	10.3	10.1	10.18	-0.29%	47,313	48,166,538
2025-01-06	10.12	10.26	10.05	10.21	+0.49%	56,349	57,326,361
2025-01-03	10.38	10.41	10.12	10.16	-1.55%	80,724	82,865,522
2025-01-02	10.7	10.76	10.25	10.32	-3.46%	92,473	97,123,733
2024-12-31	10.94	10.95	10.68	10.69	-2.02%	82,995	89,629,709
2024-12-30	10.91	10.97	10.88	10.91	-0.18%	42,452	46,345,041
2024-12-27	10.83	11.03	10.78	10.93	+1.02%	69,266	75,556,418
2024-12-26	10.82	10.92	10.79	10.82	-0.46%	44,293	48,021,625
2024-12-25	11.02	11.03	10.79	10.87	-1.36%	89,439	97,392,088
2024-12-24	10.74	11.04	10.73	11.02	+2.99%	84,321	92,033,123
2024-12-23	10.9	10.95	10.67	10.7	-2.1%	83,637	90,376,553
2024-12-20	10.84	11.06	10.8	10.93	+0.74%	72,574	79,458,935
2024-12-19	10.8	10.89	10.76	10.85	-0.18%	66,427	71,893,748
2024-12-18	10.9	11.03	10.85	10.87	+0.28%	51,464	56,295,785
2024-12-17	11	11.08	10.82	10.84	-2.08%	83,783	91,567,203
2024-12-16	11.11	11.23	11.01	11.07	-1.34%	85,325	94,668,692
2024-12-13	11.46	11.71	11.1	11.22	-2.6%	183,737	207,947,327
2024-12-12	11.28	11.57	11.21	11.52	+1.95%	145,837	166,298,620
2024-12-11	11.23	11.33	11.21	11.3	+0.71%	74,307	83,781,918
2024-12-10	11.59	11.68	11.22	11.22	-0.88%	176,215	201,391,148
2024-12-09	11.48	11.59	11.25	11.32	-1.39%	130,473	148,972,269
2024-12-06	11.26	11.5	11.18	11.48	+2.14%	133,678	152,025,554
2024-12-05	11.28	11.44	11.17	11.24	-0.44%	112,999	127,306,359
2024-12-04	11.44	11.49	11.24	11.29	-1.66%	90,538	102,851,618
2024-12-03	11.48	11.6	11.34	11.48	-0.09%	97,365	111,586,618
2024-12-02	11.5	11.56	11.33	11.49	-0.61%	145,588	166,807,674
2024-11-29	11.37	11.73	11.31	11.56	+0.96%	168,183	194,047,957
2024-11-28	11.07	11.78	11.03	11.45	+3.43%	266,703	305,348,436
2024-11-27	10.71	11.09	10.6	11.07	+2.69%	124,679	135,838,909
2024-11-26	10.65	10.98	10.63	10.78	+0.84%	90,816	98,296,187
2024-11-25	10.65	10.75	10.49	10.69	+0.47%	83,626	88,894,637
2024-11-22	11.07	11.21	10.62	10.64	-4.14%	112,616	122,949,312
2024-11-21	11.13	11.17	11	11.1	-0.63%	89,073	98,707,427
2024-11-20	11.18	11.26	11.09	11.17	-0.71%	107,453	119,879,822
2024-11-19	11.02	11.25	10.94	11.25	+2.55%	127,874	141,815,942
2024-11-18	11.18	11.26	10.89	10.97	-1.17%	135,071	149,627,245
2024-11-15	11.18	11.5	11.09	11.1	-1.6%	136,465	154,499,113
2024-11-14	11.5	11.73	11.28	11.28	-1.57%	153,346	176,145,126
2024-11-13	11.54	11.68	11.31	11.46	-0.87%	118,797	136,012,310
2024-11-12	11.5	11.83	11.43	11.56	+0.17%	227,384	263,627,256
2024-11-11	11.26	11.7	11.2	11.54	+1.23%	187,998	215,956,783
2024-11-08	11.3	11.98	11.07	11.4	+1.42%	364,401	419,440,294
2024-11-07	10.67	11.28	10.66	11.24	+4.17%	219,734	242,382,309
2024-11-06	10.82	10.9	10.65	10.79	-0.19%	167,370	180,600,911
2024-11-05	10.63	10.86	10.56	10.81	+1.6%	180,240	193,961,995
2024-11-04	10.51	10.69	10.51	10.64	+0.66%	94,198	99,843,938
2024-11-01	10.72	10.78	10.5	10.57	-1.86%	131,212	139,574,678
2024-10-31	10.6	10.89	10.5	10.77	+1.51%	163,400	175,699,940
2024-10-30	10.54	10.75	10.46	10.61	+0.38%	120,644	128,148,909
2024-10-29	10.89	10.95	10.55	10.57	-2.58%	162,065	173,449,928
2024-10-28	10.56	10.85	10.5	10.85	+3.83%	196,985	211,116,177
2024-10-25	10.26	10.63	10.26	10.45	+1.46%	114,187	119,314,658
2024-10-24	10.25	10.39	10.21	10.3	-0.1%	93,966	96,690,377
2024-10-23	10.24	10.41	10.23	10.31	+0.19%	99,211	102,381,580
2024-10-22	10.17	10.3	10.14	10.29	+1.08%	111,397	113,926,336
2024-10-21	10.27	10.33	10.13	10.18	-1.26%	124,286	126,991,193
2024-10-18	10	10.53	9.97	10.31	+2.89%	176,196	180,476,539
2024-10-17	10.22	10.31	10.01	10.02	-1.38%	97,053	98,563,042
2024-10-16	9.94	10.28	9.91	10.16	+1.3%	91,450	92,637,276
2024-10-15	10.22	10.31	10.03	10.03	-2.9%	115,180	117,192,082
2024-10-14	10.38	10.4	10.05	10.33	+1.37%	120,515	123,527,996
2024-10-11	10.46	10.56	10.09	10.19	-2.58%	147,408	152,694,169
2024-10-10	10.95	11.08	10.28	10.46	-5%	285,966	302,447,445
2024-10-09	11.5	11.75	11.01	11.01	-9.98%	399,127	451,422,902
2024-10-08	12.23	12.23	11.39	12.23	+9.98%	651,332	782,477,597

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

хоЙф╣Гш╛╛ 603350

2022-2023两年

ц╡╖щАЪхПСх▒Х 603162

2023年全年

ф╕ЙцЬищЫЖхЫв 000632

近三个月

ф╕Эш╖пшзЖшзЙ 300556

近期数据

хЗпх░Фш╛╛ 688255

2022-2023两年

хЕ┤хПСщЫЖхЫв 600141

2024年至今

ф║ЪщТ╛хЫ╜щЩЕ 000893

2024年一季度

хПМшЙпшКВшГ╜ 600481

近三个月

х╝ШшопчзСцКА 603015

近期数据

щЗСщЩ╡ф╜УшВ▓ 300651

2023年全年

热门概念板块

цБТчСЮхМ╗шНп (600276)

хИйф║Ъх╛╖ (300296)

цБТчФЯчФ╡хнР (600570)

2024年一季度

新能源汽车

хоПхПСшВбф╗╜ (600885)

ч╜Схо┐чзСцКА (300017)

щШ│цЩохМ╗чЦЧ (300030)

хЕих┐ЧчзСцКА (300458)

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年

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