хНОшБФшВбф╗╜(000882)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

2.42

-1.63% -0.04

2.44

开盘价

2.45

最高价

2.36

最低价

875,048

成交量

数据更新至: 2025-03-25

技术指标

2.54

MA5 (5日均线)

2.61

MA10 (10日均线)

2.64

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	2.44	2.45	2.36	2.42	-1.63%	875,048	209,248,119
2025-03-24	2.58	2.59	2.38	2.46	-3.91%	1,712,390	424,095,277
2025-03-21	2.6	2.61	2.55	2.56	-2.29%	1,215,508	312,662,572
2025-03-20	2.64	2.66	2.61	2.62	-0.38%	1,114,495	292,929,390
2025-03-19	2.67	2.67	2.62	2.63	-2.23%	1,294,090	341,487,484
2025-03-18	2.75	2.77	2.68	2.69	-1.82%	1,583,446	428,892,198
2025-03-17	2.75	2.89	2.73	2.74	+0.74%	2,626,616	730,738,588
2025-03-14	2.65	2.81	2.63	2.72	+4.62%	2,923,287	796,667,389
2025-03-13	2.67	2.68	2.56	2.6	-3.35%	1,550,586	405,289,493
2025-03-12	2.66	2.74	2.65	2.69	+1.51%	1,798,410	483,864,769
2025-03-11	2.63	2.66	2.59	2.65	-0.38%	1,277,215	336,684,871
2025-03-10	2.65	2.72	2.62	2.66	0%	1,561,370	417,020,408
2025-03-07	2.65	2.77	2.65	2.66	0%	2,325,011	629,622,022
2025-03-06	2.62	2.7	2.58	2.66	+1.14%	2,088,395	551,124,263
2025-03-05	2.58	2.67	2.53	2.63	+1.15%	1,788,377	463,347,254
2025-03-04	2.69	2.69	2.55	2.6	-4.06%	2,138,993	554,912,310
2025-03-03	2.64	2.75	2.63	2.71	+2.26%	2,467,322	664,799,409
2025-02-28	2.8	2.81	2.65	2.65	-6.03%	3,803,257	1,031,158,284
2025-02-27	2.57	2.82	2.56	2.82	+10.16%	5,153,122	1,400,717,741
2025-02-26	2.54	2.59	2.54	2.56	0%	1,441,453	368,445,502
2025-02-25	2.57	2.62	2.52	2.56	-1.16%	1,597,564	412,182,222
2025-02-24	2.59	2.64	2.56	2.59	-0.38%	1,637,049	426,280,552
2025-02-21	2.63	2.65	2.55	2.6	-1.52%	1,995,277	516,038,261
2025-02-20	2.58	2.67	2.56	2.64	+1.54%	2,083,264	547,639,245
2025-02-19	2.55	2.6	2.54	2.6	+1.17%	1,743,182	447,552,225
2025-02-18	2.71	2.71	2.57	2.57	-5.51%	2,370,372	622,738,561
2025-02-17	2.67	2.75	2.66	2.72	0%	2,113,744	571,394,262
2025-02-14	2.82	2.83	2.71	2.72	-5.56%	3,170,955	872,234,333
2025-02-13	2.79	2.98	2.75	2.88	+2.49%	4,547,551	1,296,862,830
2025-02-12	2.79	2.86	2.75	2.81	-1.06%	3,445,523	962,885,549
2025-02-11	2.79	2.94	2.77	2.84	+2.9%	5,055,230	1,439,911,073
2025-02-10	2.72	2.79	2.71	2.76	+0.36%	4,461,379	1,225,419,745
2025-02-07	2.67	2.85	2.62	2.75	0%	5,341,043	1,457,797,963
2025-02-06	2.74	2.9	2.74	2.75	-9.54%	7,380,959	2,036,330,262
2025-02-05	3.04	3.04	3.04	3.04	-10.06%	1,015,394	308,679,776
2025-01-27	3.55	3.61	3.38	3.38	-9.87%	4,491,594	1,525,587,779
2025-01-24	3.44	3.75	3.27	3.75	+9.97%	8,086,904	2,906,189,184
2025-01-23	3.27	3.41	2.83	3.41	+10%	8,332,625	2,685,771,315
2025-01-22	2.89	3.1	2.81	3.1	+9.93%	8,379,787	2,518,764,695
2025-01-21	2.65	2.82	2.64	2.82	+10.16%	3,160,443	876,564,516
2025-01-20	2.36	2.56	2.3	2.56	+9.87%	3,259,278	813,006,326
2025-01-17	2.42	2.43	2.32	2.33	-5.67%	2,220,861	525,051,204
2025-01-16	2.4	2.49	2.37	2.47	+3.78%	3,615,496	882,267,082
2025-01-15	2.41	2.49	2.34	2.38	+0.42%	3,696,842	890,083,853
2025-01-14	2.15	2.37	2.13	2.37	+10.23%	2,513,450	574,481,288
2025-01-13	2.11	2.24	2.1	2.15	-1.83%	2,302,364	497,037,508
2025-01-10	2.42	2.44	2.19	2.19	-9.88%	2,835,062	649,797,195
2025-01-09	2.44	2.53	2.39	2.43	-0.41%	4,372,058	1,074,453,682
2025-01-08	2.22	2.44	2.19	2.44	+9.91%	3,551,223	828,033,043
2025-01-07	2.15	2.25	2.06	2.22	-2.2%	3,545,298	760,508,258
2025-01-06	2.45	2.56	2.27	2.27	-9.92%	4,557,553	1,076,132,361
2025-01-03	2.3	2.52	2.15	2.52	+10.04%	6,128,363	1,487,786,178
2025-01-02	2.07	2.29	2.07	2.29	+10.1%	2,802,621	632,046,722
2024-12-31	2.18	2.23	2.08	2.08	-5.02%	1,328,737	287,100,551
2024-12-30	2.24	2.25	2.14	2.19	-2.67%	1,243,724	270,203,168
2024-12-27	2.21	2.34	2.16	2.25	+2.27%	1,988,331	449,649,339
2024-12-26	2.08	2.27	2.07	2.2	+5.26%	2,027,137	437,623,573
2024-12-25	2.1	2.17	2	2.09	-0.48%	1,730,092	359,656,738
2024-12-24	2.11	2.14	2.04	2.1	+0.96%	1,334,904	278,556,834
2024-12-23	2.24	2.25	2.06	2.08	-7.56%	1,793,976	381,154,769
2024-12-20	2.21	2.34	2.21	2.25	+0.9%	1,687,426	383,728,396
2024-12-19	2.3	2.33	2.2	2.23	-5.51%	2,026,100	453,291,907
2024-12-18	2.33	2.46	2.31	2.36	-5.22%	2,588,676	610,733,994
2024-12-17	2.66	2.68	2.49	2.49	-10.11%	2,106,905	533,882,425
2024-12-16	2.64	2.9	2.52	2.77	+4.53%	4,229,479	1,150,911,751
2024-12-13	2.71	2.92	2.64	2.65	-3.99%	5,602,251	1,556,236,653
2024-12-12	2.52	2.76	2.45	2.76	+9.96%	5,320,108	1,399,447,351
2024-12-11	2.28	2.51	2.25	2.51	+10.09%	4,692,976	1,145,213,841
2024-12-10	2.34	2.38	2.25	2.28	+2.7%	3,103,326	714,036,447
2024-12-09	2.31	2.36	2.18	2.22	-5.13%	3,389,557	761,255,744
2024-12-06	2.25	2.46	2.16	2.34	+4.46%	5,668,647	1,318,609,642
2024-12-05	1.99	2.24	1.99	2.24	+9.8%	4,398,048	955,806,851
2024-12-04	2.02	2.19	2	2.04	0%	2,607,339	545,178,596
2024-12-03	2.06	2.09	2.01	2.04	-0.97%	1,662,157	341,510,401
2024-12-02	2	2.13	1.97	2.06	+1.98%	2,164,887	448,310,857
2024-11-29	1.95	2.04	1.89	2.02	+2.54%	2,295,112	455,469,588
2024-11-28	1.91	2.12	1.9	1.97	0%	2,690,785	543,743,986
2024-11-27	1.79	1.97	1.72	1.97	+9.44%	2,479,605	462,531,215
2024-11-26	1.73	1.82	1.72	1.8	+3.45%	1,278,921	228,178,994
2024-11-25	1.73	1.76	1.68	1.74	0%	864,572	148,228,486
2024-11-22	1.8	1.84	1.73	1.74	-3.87%	1,156,837	207,007,840
2024-11-21	1.85	1.88	1.8	1.81	-2.16%	1,153,293	210,465,669
2024-11-20	1.79	1.89	1.77	1.85	+2.21%	1,432,257	263,116,476
2024-11-19	1.85	1.85	1.73	1.81	-3.21%	1,714,904	303,876,983
2024-11-18	1.8	1.91	1.79	1.87	+6.86%	2,193,379	405,400,857
2024-11-15	1.82	1.84	1.75	1.75	-4.37%	1,283,662	229,932,035
2024-11-14	1.9	1.9	1.82	1.83	-4.19%	1,178,665	219,129,679
2024-11-13	1.98	1.98	1.88	1.91	-4.5%	1,525,911	293,137,558
2024-11-12	2.02	2.08	1.99	2	-1.48%	1,536,564	309,993,876
2024-11-11	2.08	2.08	2	2.03	-4.25%	1,815,828	368,935,479
2024-11-08	2.19	2.28	2.08	2.12	-2.75%	2,480,346	528,982,846
2024-11-07	2.02	2.3	2.01	2.18	+3.81%	3,416,026	746,644,176
2024-11-06	2.06	2.21	2.02	2.1	+4.48%	3,904,074	818,277,185
2024-11-05	1.8	2.01	1.8	2.01	+9.84%	2,609,577	508,703,603
2024-11-04	1.98	1.98	1.78	1.83	-7.58%	3,360,508	620,562,671
2024-11-01	1.82	1.98	1.82	1.98	+10%	3,765,338	737,480,744
2024-10-31	1.72	1.88	1.71	1.8	+2.27%	2,017,312	365,274,721
2024-10-30	1.7	1.78	1.67	1.76	+1.73%	1,609,627	279,794,753
2024-10-29	1.79	1.83	1.68	1.73	0%	2,557,432	448,370,116
2024-10-28	1.58	1.73	1.57	1.73	+10.19%	2,003,881	335,338,145
2024-10-25	1.57	1.6	1.56	1.57	-1.26%	965,600	151,958,158
2024-10-24	1.55	1.62	1.53	1.59	+2.58%	1,364,974	215,718,680
2024-10-23	1.58	1.6	1.52	1.55	-1.27%	1,197,998	185,667,906
2024-10-22	1.48	1.58	1.46	1.57	+5.37%	1,592,963	244,048,843
2024-10-21	1.47	1.49	1.43	1.49	+0.68%	1,095,294	159,376,100
2024-10-18	1.42	1.5	1.41	1.48	+4.23%	1,277,063	186,676,835
2024-10-17	1.46	1.5	1.42	1.42	0%	1,065,733	155,987,779
2024-10-16	1.39	1.44	1.38	1.42	0%	749,945	106,041,974
2024-10-15	1.47	1.48	1.42	1.42	-4.05%	853,425	123,920,050
2024-10-14	1.45	1.49	1.43	1.48	0%	890,859	130,435,864
2024-10-11	1.5	1.55	1.47	1.48	-6.33%	1,107,289	166,733,349
2024-10-10	1.47	1.67	1.39	1.58	+3.95%	2,143,250	322,107,672
2024-10-09	1.58	1.6	1.52	1.52	-10.06%	2,010,925	308,667,486
2024-10-08	1.84	1.84	1.52	1.69	+1.2%	4,393,805	769,893,889

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

ц░╕цЭ░цЦ░цЭР 603271

近三个月

ф╗Бх║жчФЯчЙй 688193

2024年一季度

чЛохд┤шВбф╗╜ 600539

近半年

щГСчЕдцЬ║ 601717

近期数据

х╣┐цЧешВбф╗╜ 600894

2024年至今

ц╡кшООшВбф╗╜ 600137

2023年全年

ц▒ЙхиБчзСцКА 300007

近半年

хеец│░чФЯчЙй 688606

2022-2023两年

х║╖цГахИ╢шНп 603139

2022-2023两年

щЫЕцИИх░Ф 600177

近期数据

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

ф╕нчзСхИЫш╛╛ (300496)

цБТчСЮхМ╗шНп (600276)

ш┐ИчСЮхМ╗чЦЧ (300760)

хИйф║Ъх╛╖ (300296)

ф╕нхЫ╜шБФщАЪ (600050)

ц╡╖щЗПцХ░цНо (603138)

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