х│ичЬЙх▒▒я╝б(000888)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

14.83

-1.46% -0.22

15.29

开盘价

15.48

最高价

14.55

最低价

568,691

成交量

数据更新至: 2025-03-25

技术指标

14.12

MA5 (5日均线)

13.52

MA10 (10日均线)

12.98

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	15.29	15.48	14.55	14.83	-1.46%	568,691	853,873,670
2025-03-24	13.99	15.05	13.95	15.05	+10.01%	330,469	488,596,705
2025-03-21	13.41	13.77	13.41	13.68	+0.81%	185,062	251,883,454
2025-03-20	13.53	13.88	13.51	13.57	+0.82%	248,263	339,237,792
2025-03-19	13.36	14.18	13.23	13.46	+2.05%	362,189	492,844,608
2025-03-18	13.13	13.25	12.97	13.19	+0.69%	137,233	180,057,636
2025-03-17	13.1	13.28	12.96	13.1	+1%	153,465	200,876,193
2025-03-14	12.75	12.97	12.75	12.97	+2.21%	175,896	226,645,053
2025-03-13	12.63	12.72	12.53	12.69	+0.16%	86,909	109,694,020
2025-03-12	12.72	12.86	12.6	12.67	-0.24%	118,740	150,947,763
2025-03-11	12.5	12.72	12.48	12.7	+0.71%	126,767	160,243,984
2025-03-10	12.43	12.63	12.35	12.61	+1.53%	105,105	131,252,315
2025-03-07	12.5	12.72	12.4	12.42	-0.88%	161,529	202,706,608
2025-03-06	12.41	12.54	12.39	12.53	+0.64%	85,834	107,096,915
2025-03-05	12.49	12.51	12.32	12.45	-0.4%	82,647	102,424,351
2025-03-04	12.33	12.59	12.32	12.5	+0.89%	109,966	137,315,316
2025-03-03	12.3	12.63	12.28	12.39	+0.73%	153,438	191,413,571
2025-02-28	12.26	12.5	12.16	12.3	+0.16%	142,510	176,194,951
2025-02-27	12.12	12.32	12.12	12.28	+0.9%	98,912	121,027,512
2025-02-26	12.12	12.31	12.09	12.17	+0.58%	93,837	114,109,015
2025-02-25	12.35	12.4	12.09	12.1	-2.5%	122,109	149,512,377
2025-02-24	12.42	12.73	12.34	12.41	-0.08%	158,675	198,608,100
2025-02-21	12.35	12.42	12.24	12.42	+0.57%	71,902	88,728,764
2025-02-20	12.21	12.52	12.15	12.35	+1.31%	115,199	142,544,300
2025-02-19	12.06	12.19	12.04	12.19	+0.74%	80,148	97,175,260
2025-02-18	12.4	12.4	12.02	12.1	-2.42%	98,682	120,319,944
2025-02-17	12.5	12.62	12.34	12.4	-0.96%	93,165	115,923,115
2025-02-14	12.61	12.62	12.48	12.52	-0.79%	72,127	90,325,538
2025-02-13	12.63	12.75	12.59	12.62	-0.71%	90,293	114,333,025
2025-02-12	12.71	12.87	12.61	12.71	-0.31%	114,285	145,077,724
2025-02-11	12.81	12.86	12.63	12.75	-0.47%	77,068	98,076,617
2025-02-10	12.66	12.86	12.61	12.81	+1.18%	137,607	175,587,424
2025-02-07	12.64	12.8	12.47	12.66	+0.24%	112,894	142,964,086
2025-02-06	12.49	12.68	12.4	12.63	+1.12%	84,057	105,892,926
2025-02-05	12.76	12.83	12.34	12.49	-1.89%	93,602	116,703,561
2025-01-27	12.84	12.98	12.71	12.73	-0.39%	72,280	92,881,405
2025-01-24	12.5	12.78	12.4	12.78	+2.73%	77,444	97,719,520
2025-01-23	12.53	12.62	12.4	12.44	+0.32%	72,010	89,956,035
2025-01-22	12.76	12.79	12.37	12.4	-3.05%	67,101	84,020,425
2025-01-21	12.83	12.98	12.65	12.79	-0.54%	59,728	76,273,944
2025-01-20	12.87	13.14	12.8	12.86	+0.31%	94,214	122,208,717
2025-01-17	12.57	12.91	12.46	12.82	+1.5%	94,090	119,927,645
2025-01-16	12.63	12.92	12.51	12.63	+0.56%	102,962	130,687,731
2025-01-15	12.4	12.78	12.35	12.56	+1.21%	100,911	127,390,861
2025-01-14	12.22	12.45	12.07	12.41	+3.07%	95,450	117,324,750
2025-01-13	12.1	12.16	11.81	12.04	-1.79%	93,251	111,999,144
2025-01-10	12.7	12.74	12.2	12.26	-3.46%	90,703	113,137,627
2025-01-09	12.7	12.88	12.65	12.7	-0.55%	65,512	83,502,792
2025-01-08	12.76	12.86	12.52	12.77	-0.85%	71,138	90,449,838
2025-01-07	12.6	12.88	12.59	12.88	+2.22%	70,569	89,744,151
2025-01-06	12.51	12.77	12.26	12.6	-0.47%	106,729	133,638,601
2025-01-03	13.34	13.48	12.54	12.66	-5.03%	145,891	188,236,569
2025-01-02	13.14	13.72	13.1	13.33	+0.76%	183,892	247,841,355
2024-12-31	13.46	13.65	13.11	13.23	-1.64%	120,714	160,745,976
2024-12-30	13.87	13.9	13.35	13.45	-3.24%	130,731	176,567,261
2024-12-27	13.75	14.06	13.71	13.9	+0.58%	115,725	161,093,526
2024-12-26	13.76	13.94	13.72	13.82	+0.14%	97,568	134,762,993
2024-12-25	13.78	13.97	13.38	13.8	-0.36%	146,262	200,211,758
2024-12-24	13.29	13.85	13.26	13.85	+4.21%	141,913	192,917,691
2024-12-23	13.64	13.88	13.19	13.29	-2.42%	166,381	225,572,064
2024-12-20	13.65	13.93	13.51	13.62	-0.22%	162,138	222,176,144
2024-12-19	13.6	13.75	13.33	13.65	-0.66%	136,381	184,927,333
2024-12-18	13.83	13.97	13.67	13.74	-0.72%	141,468	195,352,721
2024-12-17	14.35	14.38	13.66	13.84	-4.55%	283,050	395,092,882
2024-12-16	14.61	14.9	14.3	14.5	0%	348,469	508,076,616
2024-12-13	14.27	15.09	14.18	14.5	+0.62%	364,921	531,258,708
2024-12-12	13.78	14.48	13.74	14.41	+4.27%	291,466	413,244,461
2024-12-11	13.49	13.83	13.48	13.82	+2.14%	143,886	197,198,979
2024-12-10	13.52	13.85	13.45	13.53	+2.27%	224,861	306,849,106
2024-12-09	13.5	13.54	13.14	13.23	-1.85%	118,379	157,710,254
2024-12-06	13.33	13.59	13.21	13.48	+1.58%	174,761	234,692,849
2024-12-05	13.13	13.41	13.06	13.27	+0.53%	122,169	161,388,077
2024-12-04	13.31	13.6	13.06	13.2	-1.86%	155,472	207,357,561
2024-12-03	13.27	13.68	13.14	13.45	+1.89%	245,590	331,153,607
2024-12-02	12.86	13.28	12.83	13.2	+2.64%	170,261	223,025,727
2024-11-29	12.78	12.94	12.71	12.86	+0.63%	96,169	123,525,589
2024-11-28	12.85	13.15	12.73	12.78	-1.16%	131,814	170,609,920
2024-11-27	12.64	13.06	12.46	12.93	+2.21%	204,402	263,189,276
2024-11-26	12.48	12.84	12.42	12.65	+0.8%	100,848	127,347,338
2024-11-25	12.3	12.66	12.3	12.55	+1.95%	104,209	130,458,859
2024-11-22	12.73	12.79	12.26	12.31	-3.68%	110,021	138,237,546
2024-11-21	12.72	12.86	12.67	12.78	-0.23%	82,826	105,665,450
2024-11-20	12.7	12.87	12.65	12.81	+0.31%	108,385	138,322,862
2024-11-19	12.58	12.81	12.5	12.77	+1.92%	107,193	135,640,965
2024-11-18	12.9	12.97	12.42	12.53	-2.72%	153,189	193,781,797
2024-11-15	13.16	13.4	12.87	12.88	-2.72%	165,044	216,859,469
2024-11-14	13.44	13.79	13.2	13.24	-1.49%	224,970	302,201,058
2024-11-13	14.23	14.23	13.01	13.44	-4.48%	414,501	553,672,699
2024-11-12	13.81	14.31	13.81	14.07	+1.44%	280,168	394,085,484
2024-11-11	13.71	13.89	13.66	13.87	-0.29%	205,757	283,406,139
2024-11-08	13.98	14.31	13.6	13.91	-0.5%	377,072	523,081,233
2024-11-07	13.34	14.04	13.28	13.98	+3.94%	414,473	571,884,180
2024-11-06	13.22	13.5	13.19	13.45	+1.2%	251,535	336,326,789
2024-11-05	13.03	13.32	12.96	13.29	+1.3%	228,757	301,763,006
2024-11-04	13.01	13.17	12.82	13.12	+0.46%	176,711	229,770,270
2024-11-01	13.13	13.41	12.95	13.06	-1.36%	224,044	294,992,628
2024-10-31	13.12	13.33	12.85	13.24	+0.53%	198,186	259,616,342
2024-10-30	13.1	13.23	12.93	13.17	-0.53%	183,756	240,332,114
2024-10-29	13.41	13.73	13.2	13.24	-1.63%	276,673	371,025,050
2024-10-28	13.5	13.56	13.2	13.46	0%	238,823	319,227,478
2024-10-25	13.04	13.56	12.99	13.46	+4.02%	336,318	449,583,096
2024-10-24	12.92	13.12	12.88	12.94	-1.15%	139,448	180,942,001
2024-10-23	13.3	13.6	13.04	13.09	-1.43%	282,160	374,732,423
2024-10-22	13.1	13.58	12.9	13.28	+0.3%	294,418	391,477,811
2024-10-21	12.49	13.61	12.48	13.24	+5.58%	547,144	721,286,873
2024-10-18	12.29	12.7	12.26	12.54	+1.13%	255,492	319,284,152
2024-10-17	12.64	12.64	12.35	12.4	-3.88%	298,493	373,186,796
2024-10-16	12.1	13.16	12.03	12.9	+5.05%	412,615	526,404,870
2024-10-15	12.44	12.49	12.26	12.28	-1.76%	152,830	188,672,458
2024-10-14	12.38	12.55	12.22	12.5	+0.73%	158,265	196,581,896
2024-10-11	12.44	12.69	12.21	12.41	-1.35%	177,682	220,665,055
2024-10-10	12.15	12.76	12.05	12.58	+2.69%	278,229	345,814,398
2024-10-09	13.2	13.2	12.25	12.25	-9.99%	419,394	526,275,399
2024-10-08	15.49	15.49	13.19	13.61	-3.75%	793,364	1,117,546,971

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

цЧ╢ф╗гцЦ░цЭР 600458

近期数据

ф╗▓цЩпщгЯхУБ 300908

近半年

чФ│ш╛╛шВбф╗╜ 600626

2022-2023两年

ч┐░хоЗшНпф╕Ъ 300199

近期数据

щЩХщ╝УхКихКЫ 601369

2024年至今

хРМцЦ╣шВбф╗╜ 600100

2023年全年

чЫЫц┤ЛчзСцКА 603703

2024年至今

чжПцЦпчЙ╣ 603806

2024年一季度

шЙ╛ш┐кшНпф╕Ъ 688488

2022-2023两年

хЫ╜ц│░щЫЖхЫв 603977

近三个月

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

цЛЫхХЖщУ╢шбМ (600036)

ф╕нчзСхИЫш╛╛ (300496)

шИкхоЗх╛о (300053)

щАЪхиБшВбф╗╜ (600438)

2024年一季度

ф╕ЙхоЙхЕЙчФ╡ (600703)

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