хЕЙчФ╡шВбф╗╜(600184)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

12.94

-0.15% -0.02

12.95

开盘价

13.24

最高价

12.82

最低价

57,360

成交量

数据更新至: 2025-03-25

技术指标

13.50

MA5 (5日均线)

13.84

MA10 (10日均线)

13.36

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	12.95	13.24	12.82	12.94	-0.15%	57,360	74,904,124
2025-03-24	13.39	13.43	12.56	12.96	-3.14%	131,545	169,729,754
2025-03-21	14	14.1	13.25	13.38	-5.31%	137,637	187,412,654
2025-03-20	14.08	14.38	13.9	14.13	+0.36%	130,720	185,470,408
2025-03-19	13.81	14.15	13.55	14.08	+1.66%	145,370	202,504,035
2025-03-18	13.9	14.15	13.7	13.85	+0.07%	117,534	163,830,073
2025-03-17	14.11	14.13	13.8	13.84	-1.35%	110,567	154,258,862
2025-03-14	14.21	14.34	13.93	14.03	-2.3%	132,799	186,948,033
2025-03-13	14.81	14.81	14.1	14.36	-3.04%	165,050	236,189,648
2025-03-12	14.49	14.95	14.2	14.81	+0.75%	256,612	373,929,931
2025-03-11	13.56	14.94	13.51	14.7	+4.78%	372,407	534,443,948
2025-03-10	12.76	14.03	12.7	14.03	+10.04%	204,998	278,451,854
2025-03-07	12.6	12.94	12.49	12.75	+0.79%	99,833	127,449,208
2025-03-06	12.61	12.72	12.49	12.65	-0.24%	75,153	94,920,850
2025-03-05	12.57	12.82	12.48	12.68	-0.39%	66,213	83,540,578
2025-03-04	12.33	12.73	12.21	12.73	+2.91%	107,932	135,295,847
2025-03-03	11.96	12.39	11.95	12.37	+3%	102,057	124,991,149
2025-02-28	12.51	12.52	11.96	12.01	-2.04%	104,951	127,332,526
2025-02-27	12.71	12.73	12.1	12.26	-3.54%	133,771	165,441,316
2025-02-26	12.64	13.09	12.6	12.71	+1.52%	179,601	230,333,674
2025-02-25	12.72	12.81	12.45	12.52	-2.72%	170,132	214,028,242
2025-02-24	13	13.56	12.68	12.87	+0.31%	403,642	527,827,553
2025-02-21	11.79	12.83	11.64	12.83	+10.03%	216,787	270,328,827
2025-02-20	11.5	11.76	11.24	11.66	+1.48%	179,524	207,420,019
2025-02-19	11.26	11.5	11.18	11.49	+2.04%	147,267	167,724,535
2025-02-18	11.4	11.49	11.19	11.26	-1.05%	72,707	82,457,953
2025-02-17	11.2	11.7	11.13	11.38	+1.7%	95,586	109,171,059
2025-02-14	11.27	11.31	11.09	11.19	-1.06%	78,485	87,692,802
2025-02-13	11.56	11.59	11.25	11.31	-2.16%	99,360	112,996,791
2025-02-12	11.15	11.75	11.05	11.56	+3.77%	196,186	225,900,575
2025-02-11	11.25	11.3	11.04	11.14	-0.98%	99,291	110,789,642
2025-02-10	11.2	11.46	11.1	11.25	+4.36%	196,197	220,705,626
2025-02-07	10.6	11.09	10.48	10.78	+2.08%	123,363	133,138,661
2025-02-06	10.3	10.59	10.22	10.56	+2.52%	81,836	85,683,632
2025-02-05	10.36	10.43	10.25	10.3	+0.19%	89,287	92,258,609
2025-01-27	10.68	10.72	10.28	10.28	-4.1%	127,768	133,952,362
2025-01-24	11.15	11.35	10.6	10.72	-0.83%	311,388	337,433,054
2025-01-23	9.89	10.81	9.86	10.81	+9.97%	236,011	251,609,386
2025-01-22	10.04	10.04	9.66	9.83	-2.09%	51,005	50,087,241
2025-01-21	10.11	10.14	9.84	10.04	-0.1%	56,206	56,050,483
2025-01-20	10.11	10.25	9.96	10.05	-2.05%	71,947	72,360,783
2025-01-17	10.25	10.39	10.18	10.26	-0.68%	40,553	41,623,944
2025-01-16	10.34	10.54	10.11	10.33	-0.19%	69,761	71,856,738
2025-01-15	10.57	10.68	10.28	10.35	-2.82%	82,246	86,018,093
2025-01-14	9.99	10.65	9.91	10.65	+7.58%	120,432	125,749,721
2025-01-13	9.85	10.28	9.6	9.9	+0.81%	86,516	86,162,616
2025-01-10	9.72	10.41	9.63	9.82	+1.45%	111,866	112,373,132
2025-01-09	9.41	9.72	9.37	9.68	+2.33%	46,930	44,995,313
2025-01-08	9.63	9.65	9.25	9.46	-1.77%	47,026	44,454,213
2025-01-07	9.47	9.65	9.39	9.63	+1.69%	31,978	30,433,035
2025-01-06	9.5	9.59	9.24	9.47	-0.32%	41,346	38,974,626
2025-01-03	9.96	9.99	9.47	9.5	-4.23%	56,948	55,135,658
2025-01-02	10.3	10.41	9.84	9.92	-3.88%	63,463	64,230,906
2024-12-31	10.59	10.63	10.31	10.32	-3.01%	45,522	47,470,663
2024-12-30	10.8	10.9	10.54	10.64	-1.21%	57,751	61,916,154
2024-12-27	10.51	10.98	10.5	10.77	+2.87%	84,685	91,215,979
2024-12-26	10.4	10.69	10.38	10.47	+0.77%	52,264	55,118,159
2024-12-25	10.47	10.52	10.16	10.39	-0.76%	51,176	52,826,677
2024-12-24	10.55	10.67	10.31	10.47	0%	45,309	47,332,851
2024-12-23	11.08	11.11	10.42	10.47	-5.85%	78,648	83,811,391
2024-12-20	10.74	11.28	10.63	11.12	+2.39%	82,142	90,103,810
2024-12-19	10.7	11.03	10.54	10.86	+1.97%	76,988	83,238,248
2024-12-18	10.43	10.76	10.35	10.65	+2.11%	46,846	49,646,832
2024-12-17	10.9	10.9	10.4	10.43	-4.05%	71,091	75,273,124
2024-12-16	11.06	11.18	10.82	10.87	-1.72%	49,099	53,799,768
2024-12-13	11.33	11.44	11.05	11.06	-3.15%	83,623	93,584,377
2024-12-12	11.41	11.55	11.24	11.42	0%	86,308	98,125,059
2024-12-11	11.5	11.66	11.16	11.42	-1.72%	184,660	209,806,184
2024-12-10	11.14	11.97	10.92	11.62	+6.8%	235,560	269,522,967
2024-12-09	11.07	11.08	10.78	10.88	-1.81%	72,281	78,895,747
2024-12-06	11.24	11.27	10.86	11.08	-1.07%	81,735	90,098,788
2024-12-05	10.77	11.29	10.76	11.2	+3.42%	88,608	98,204,132
2024-12-04	11.04	11.05	10.76	10.83	-1.55%	68,083	74,330,780
2024-12-03	11.01	11.16	10.87	11	-0.36%	70,798	77,789,377
2024-12-02	10.69	11.14	10.62	11.04	+3.27%	108,444	118,671,266
2024-11-29	10.59	10.75	10.37	10.69	+0.85%	76,049	80,654,618
2024-11-28	10.6	10.83	10.57	10.6	0%	64,603	69,070,271
2024-11-27	10.5	10.6	10.16	10.6	+0.57%	83,343	86,487,978
2024-11-26	10.84	10.91	10.47	10.54	-2.68%	58,883	62,804,245
2024-11-25	11.12	11.22	10.58	10.83	-2.61%	101,801	109,862,781
2024-11-22	11.57	11.71	11.11	11.12	-2.54%	155,541	177,560,601
2024-11-21	10.85	11.75	10.8	11.41	+4.87%	177,743	201,648,695
2024-11-20	10.49	11.06	10.43	10.88	+3.72%	75,149	81,016,496
2024-11-19	10.28	10.5	10.25	10.49	+2.04%	68,292	70,678,352
2024-11-18	10.38	10.57	10.18	10.28	-1.53%	68,683	71,085,814
2024-11-15	10.68	10.8	10.4	10.44	-2.34%	65,297	69,553,088
2024-11-14	11.14	11.15	10.66	10.69	-4.21%	99,142	107,632,343
2024-11-13	11.37	11.49	10.95	11.16	-1.67%	93,251	104,021,875
2024-11-12	11.71	11.85	11.26	11.35	-2.32%	114,188	131,750,799
2024-11-11	11.63	11.72	11.44	11.62	+1.57%	94,139	108,971,184
2024-11-08	11.33	11.6	11.29	11.44	+1.6%	120,618	138,070,395
2024-11-07	11.3	11.39	11	11.26	-0.97%	109,576	122,547,709
2024-11-06	11.51	11.68	11.28	11.37	-0.7%	106,869	122,042,474
2024-11-05	10.94	11.46	10.92	11.45	+4.47%	99,317	112,006,297
2024-11-04	10.66	11.06	10.6	10.96	+1.76%	78,675	85,831,948
2024-11-01	11.4	11.47	10.72	10.77	-6.51%	145,961	160,734,697
2024-10-31	11.6	11.69	11.34	11.52	-0.52%	142,744	163,800,988
2024-10-30	11.18	11.73	11.08	11.58	+1.67%	147,999	170,266,127
2024-10-29	11.55	12.03	11.29	11.39	-0.87%	190,090	221,481,776
2024-10-28	11.35	11.59	11.17	11.49	+3.89%	139,587	159,156,367
2024-10-25	10.78	11.28	10.59	11.06	+2.69%	156,825	171,606,627
2024-10-24	11.05	11.05	10.71	10.77	-2.53%	91,208	98,863,334
2024-10-23	10.66	11.24	10.63	11.05	+2.79%	156,475	172,466,615
2024-10-22	11.07	11.07	10.58	10.75	-2.8%	182,632	196,021,247
2024-10-21	10.32	11.28	10.32	11.06	+7.9%	280,214	308,411,650
2024-10-18	10.09	10.45	9.98	10.25	+1.38%	108,765	111,630,650
2024-10-17	10.16	10.46	10.07	10.11	-0.69%	99,078	101,377,973
2024-10-16	9.92	10.45	9.86	10.18	+1.6%	124,244	125,971,086
2024-10-15	9.86	10.23	9.79	10.02	+0.4%	92,331	92,837,994
2024-10-14	9.66	10	9.56	9.98	+5.5%	94,630	92,993,540
2024-10-11	9.97	9.97	9.33	9.46	-5.68%	128,405	123,672,933
2024-10-10	10.03	10.36	9.84	10.03	+0.4%	96,789	98,034,100
2024-10-09	10.73	10.73	9.98	9.99	-7.07%	111,122	114,274,036
2024-10-08	10.89	10.89	10.16	10.75	+8.59%	176,345	187,138,884

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

хЫаш╡ЫщЫЖхЫв 300781

2022-2023两年

щДВх░ФхдЪцЦп 600295

2022-2023两年

шбвх╖ЮхПСх▒Х 600208

2022-2023两年

ше┐щГихИЫф╕Ъ 000557

近半年

щ╛Щш┐ЕшВбф╗╜ 688486

近期数据

хЭЗцЩоцЩ║шГ╜ 688306

2024年一季度

шНпчЯ│чзСцКА 300725

2022-2023两年

хдйхРИхЕЙшГ╜ 688599

近期数据

ц░╕хЖацЦ░цЭР 603681

近半年

ц╢жцмгчзСцКА 300493

2024年至今

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度

щШ│цЩохМ╗чЦЧ (300030)

ф╕нхЫ╜щЗНх╖е (601989)

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

шИкхоЗх╛о (300053)

хЕих┐ЧчзСцКА (300458)

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