ф║СхНЧщУЬф╕Ъ(000878)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

14.33

+0.49% +0.07

14.3

开盘价

14.86

最高价

14.18

最低价

1,072,495

成交量

数据更新至: 2025-03-25

技术指标

13.94

MA5 (5日均线)

13.81

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	14.3	14.86	14.18	14.33	+0.49%	1,072,495	1,553,891,265
2025-03-24	13.72	14.58	13.66	14.26	+4.39%	1,251,939	1,774,628,741
2025-03-21	13.6	14	13.57	13.66	-0.44%	518,548	714,652,091
2025-03-20	13.97	14.05	13.7	13.72	+0.07%	428,333	592,416,257
2025-03-19	13.69	13.74	13.53	13.71	-0.07%	264,433	360,813,954
2025-03-18	13.71	13.95	13.64	13.72	+0.66%	467,921	645,794,292
2025-03-17	13.7	13.82	13.6	13.63	-1.09%	323,765	442,647,756
2025-03-14	13.9	13.98	13.64	13.78	+1.1%	565,063	777,587,755
2025-03-13	13.61	13.77	13.49	13.63	+0.07%	409,979	557,950,621
2025-03-12	13.6	13.7	13.46	13.62	+1.26%	468,998	637,704,250
2025-03-11	13.18	13.45	13.13	13.45	+0.22%	311,060	413,780,640
2025-03-10	13.53	13.6	13.26	13.42	-0.37%	405,475	542,512,374
2025-03-07	13.23	13.61	13.23	13.47	+2.05%	655,203	884,677,215
2025-03-06	13.13	13.45	13.1	13.2	+2.72%	755,945	1,004,149,461
2025-03-05	12.62	12.86	12.5	12.85	+1.82%	283,701	360,103,153
2025-03-04	12.56	12.68	12.53	12.62	+0.08%	135,209	170,511,649
2025-03-03	12.46	12.74	12.46	12.61	+1.29%	254,081	320,871,355
2025-02-28	12.65	12.69	12.43	12.45	-2.12%	245,561	308,458,228
2025-02-27	12.85	13.02	12.62	12.72	-0.63%	285,899	364,912,006
2025-02-26	12.64	12.94	12.64	12.8	+2.15%	393,336	504,738,109
2025-02-25	12.7	12.75	12.5	12.53	-1.8%	245,779	310,480,870
2025-02-24	12.7	12.86	12.65	12.76	0%	241,254	307,957,899
2025-02-21	12.74	12.95	12.71	12.76	+0.31%	317,534	406,474,388
2025-02-20	12.72	12.78	12.63	12.72	-0.31%	216,829	275,599,965
2025-02-19	12.66	12.77	12.63	12.76	+0.79%	212,490	269,647,728
2025-02-18	12.8	12.84	12.63	12.66	-1.17%	228,891	291,658,475
2025-02-17	12.99	12.99	12.74	12.81	-2.59%	441,768	567,808,656
2025-02-14	13.03	13.2	12.93	13.15	+1.15%	353,919	463,348,301
2025-02-13	13.05	13.22	12.99	13	-0.31%	299,118	390,885,214
2025-02-12	13.09	13.15	12.93	13.04	-1.36%	390,769	509,254,750
2025-02-11	13.03	13.46	13	13.22	+1.3%	550,010	729,030,281
2025-02-10	13.15	13.23	12.99	13.05	-0.38%	379,874	497,648,624
2025-02-07	12.74	13.12	12.69	13.1	+2.42%	431,606	560,063,723
2025-02-06	12.68	12.79	12.63	12.79	+1.19%	277,874	353,237,549
2025-02-05	12.78	12.8	12.56	12.64	-0.55%	225,041	284,478,590
2025-01-27	12.7	12.83	12.66	12.71	+0.16%	249,987	318,546,242
2025-01-24	12.52	12.72	12.46	12.69	+1.85%	260,314	328,441,807
2025-01-23	12.64	12.76	12.45	12.46	-1.03%	261,917	330,248,997
2025-01-22	12.67	12.7	12.51	12.59	-0.79%	172,340	216,973,090
2025-01-21	12.68	12.71	12.5	12.69	+0.4%	198,222	250,315,276
2025-01-20	12.74	12.76	12.61	12.64	-0.78%	204,812	259,232,224
2025-01-17	12.65	12.79	12.6	12.74	+0.16%	244,305	310,562,953
2025-01-16	12.7	12.89	12.59	12.72	+1.27%	389,154	495,173,639
2025-01-15	12.6	12.73	12.45	12.56	-1.1%	261,972	328,732,169
2025-01-14	12.5	12.74	12.43	12.7	+1.2%	443,794	559,436,465
2025-01-13	12	12.59	11.95	12.55	+3.55%	525,859	652,871,820
2025-01-10	12.19	12.39	12.1	12.12	-0.57%	217,677	265,996,861
2025-01-09	12.13	12.25	12.06	12.19	+0.49%	169,181	205,965,195
2025-01-08	12.32	12.37	11.9	12.13	-2.33%	308,110	372,858,537
2025-01-07	12.28	12.43	12.14	12.42	+1.14%	253,515	312,696,716
2025-01-06	12.08	12.46	11.9	12.28	+1.91%	324,051	397,503,493
2025-01-03	12.02	12.48	12.02	12.05	+0.58%	424,980	520,125,930
2025-01-02	12.21	12.36	11.88	11.98	-1.72%	263,544	319,932,479
2024-12-31	12.63	12.63	12.18	12.19	-3.64%	329,127	407,091,003
2024-12-30	12.61	12.66	12.56	12.65	+0.32%	165,982	209,277,786
2024-12-27	12.64	12.74	12.6	12.61	0%	187,136	236,899,208
2024-12-26	12.53	12.71	12.49	12.61	+0.56%	152,320	192,274,294
2024-12-25	12.74	12.74	12.49	12.54	-1.1%	208,858	263,041,225
2024-12-24	12.53	12.7	12.49	12.68	+1.12%	181,669	228,885,468
2024-12-23	12.56	12.72	12.5	12.54	+0.08%	210,700	265,531,230
2024-12-20	12.63	12.69	12.51	12.53	-1.18%	200,722	252,382,510
2024-12-19	12.55	12.72	12.41	12.68	0%	176,311	221,805,138
2024-12-18	12.74	12.78	12.63	12.68	-0.16%	160,953	204,561,945
2024-12-17	12.72	12.83	12.64	12.7	-0.31%	195,599	248,900,294
2024-12-16	12.88	12.94	12.67	12.74	-1.24%	213,819	273,376,070
2024-12-13	13.13	13.18	12.87	12.9	-3.01%	386,975	501,369,155
2024-12-12	13.25	13.35	13.18	13.3	+0.38%	262,984	349,073,839
2024-12-11	12.93	13.45	12.93	13.25	+2.55%	479,204	634,758,619
2024-12-10	13.3	13.33	12.91	12.92	-0.15%	390,478	513,037,145
2024-12-09	12.9	13.16	12.84	12.94	+0.31%	322,150	419,755,785
2024-12-06	12.66	12.94	12.64	12.9	+1.82%	300,547	385,098,727
2024-12-05	12.65	12.7	12.59	12.67	-0.47%	204,061	257,903,416
2024-12-04	12.83	12.88	12.66	12.73	-0.62%	230,394	294,332,838
2024-12-03	12.83	12.83	12.67	12.81	+0.08%	200,362	255,335,853
2024-12-02	12.63	12.86	12.6	12.8	+1.03%	295,070	377,149,422
2024-11-29	12.5	12.72	12.45	12.67	+1.36%	265,810	335,425,281
2024-11-28	12.57	12.63	12.48	12.5	-0.95%	216,374	271,450,771
2024-11-27	12.43	12.62	12.22	12.62	+1.28%	263,269	326,678,543
2024-11-26	12.52	12.65	12.45	12.46	-0.88%	235,381	294,913,846
2024-11-25	12.64	12.74	12.44	12.57	-0.16%	242,502	305,714,647
2024-11-22	13.02	13.05	12.58	12.59	-3.3%	331,427	424,626,693
2024-11-21	13	13.1	12.9	13.02	-0.31%	238,242	309,238,415
2024-11-20	13.05	13.14	12.98	13.06	+0.23%	252,692	329,610,845
2024-11-19	12.95	13.14	12.84	13.03	+0.85%	261,062	338,505,250
2024-11-18	13.08	13.24	12.83	12.92	-1%	385,773	502,499,124
2024-11-15	13.32	13.41	13.05	13.05	-1.66%	286,191	379,150,606
2024-11-14	13.55	13.68	13.22	13.27	-2.21%	357,034	478,990,272
2024-11-13	13.5	13.71	13.47	13.57	0%	300,632	408,208,161
2024-11-12	13.8	14.01	13.45	13.57	-2.3%	489,348	672,522,448
2024-11-11	13.85	13.92	13.65	13.89	-1.14%	457,489	631,725,664
2024-11-08	14.52	14.64	13.91	14.05	-0.85%	695,645	989,934,652
2024-11-07	13.7	14.17	13.62	14.17	+0.57%	595,538	829,664,865
2024-11-06	14.23	14.35	14.01	14.09	-0.91%	753,637	1,069,591,645
2024-11-05	13.89	14.28	13.8	14.22	+1.79%	798,878	1,127,517,677
2024-11-04	13.83	13.97	13.45	13.97	+1.97%	669,341	919,994,048
2024-11-01	13.05	14.1	13.04	13.7	+4.42%	1,163,794	1,595,236,713
2024-10-31	13.08	13.22	13.02	13.12	+0.15%	310,411	407,122,673
2024-10-30	13.23	13.37	12.98	13.1	-1.21%	381,858	501,674,426
2024-10-29	13.49	13.54	13.25	13.26	-1.63%	378,269	505,096,540
2024-10-28	13.4	13.56	13.33	13.48	+0.22%	407,970	548,788,773
2024-10-25	13.49	13.6	13.4	13.45	-0.37%	305,669	411,591,634
2024-10-24	13.44	13.52	13.29	13.5	-0.22%	258,324	346,580,367
2024-10-23	13.53	13.65	13.4	13.53	0%	384,122	519,570,907
2024-10-22	13.35	13.66	13.3	13.53	+0.89%	375,168	507,265,041
2024-10-21	13.42	13.64	13.31	13.41	+0.98%	487,653	656,769,123
2024-10-18	13.1	13.52	13.03	13.28	+1.61%	455,910	604,684,180
2024-10-17	13.33	13.47	13.07	13.07	-1.51%	273,857	363,275,301
2024-10-16	12.96	13.43	12.95	13.27	+0.99%	294,174	389,153,141
2024-10-15	13.45	13.57	13.14	13.14	-2.95%	381,320	508,408,472
2024-10-14	13.36	13.69	13.3	13.54	+1.73%	432,177	583,387,347
2024-10-11	13.68	13.69	13.16	13.31	-1.92%	394,227	529,110,872
2024-10-10	13.23	13.94	13.2	13.57	+2.8%	616,820	838,291,456
2024-10-09	13.73	13.84	13.1	13.2	-7.04%	853,389	1,152,911,004
2024-10-08	15.31	15.31	13.58	14.2	+2.01%	1,348,452	1,945,865,236

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

ф╕ншЙ▓шВбф╗╜ 000758

2023年全年

ф╕ЬхпМщ╛Щ 300171

近三个月

шЛ▒ц┤ЫхНО 000795

2024年至今

ц╢жхТМш╜пф╗╢ 300339

2024年至今

ше┐ф╕Кц╡╖ 605151

2023年全年

шУЭчзСщлШцЦ░ 601798

2023年全年

хРЙцпФчЙ╣ 603444

近半年

хдзф╕░хоЮф╕Ъ 603081

2022-2023两年

ф╕нф┐бхНЪ 688408

2022-2023两年

щжЦхИЫшпБхИ╕ 601136

近三个月

热门概念板块

хдНцШЯхМ╗шНп (600196)

ф╕ншИкщлШчзС (600862)

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

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