цЭЙцЭЙшВбф╗╜(600884)1970.01.01-2024.05.20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

11.18

-1.93% -0.22

11.33

开盘价

11.46

最高价

11.17

最低价

141,539

成交量

数据更新至: 2024-05-20

技术指标

11.28

MA5 (5日均线)

11.53

MA10 (10日均线)

11.55

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:

2024年 1970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
2024-05-20	11.33	11.46	11.17	11.18	-1.93%	141,539	159,586,887
2024-05-17	11.19	11.42	11.13	11.4	+1.88%	104,230	117,581,162
2024-05-16	11.24	11.35	11.17	11.19	-0.44%	81,544	91,834,091
2024-05-15	11.4	11.45	11.22	11.24	-1.49%	85,617	96,755,542
2024-05-14	11.49	11.65	11.39	11.41	-0.78%	92,637	106,091,354
2024-05-13	11.68	11.7	11.45	11.5	-2.46%	107,376	124,152,180
2024-05-10	12	12.07	11.73	11.79	-1.59%	104,120	123,158,441
2024-05-09	11.8	12.16	11.8	11.98	+2.66%	166,714	200,568,052
2024-05-08	11.9	11.95	11.66	11.67	-2.42%	93,485	110,000,686
2024-05-07	11.98	12.05	11.89	11.96	-0.75%	93,885	112,265,087
2024-05-06	12.12	12.25	12.01	12.05	+1.69%	166,634	201,617,697
2024-04-30	11.9	11.91	11.7	11.85	0%	125,865	148,475,289
2024-04-29	11.15	11.9	11.15	11.85	+5.05%	271,621	318,021,402
2024-04-26	11	11.35	10.5	11.28	+1.44%	300,909	331,278,806
2024-04-25	11.05	11.31	11.03	11.12	-0.36%	101,778	113,855,851
2024-04-24	11.22	11.31	11.01	11.16	-1.41%	130,165	144,662,548
2024-04-23	11.52	11.63	11.28	11.32	-1.74%	91,485	104,289,337
2024-04-22	11.62	11.8	11.51	11.52	-1.37%	83,038	96,282,417
2024-04-19	11.7	11.82	11.51	11.68	-0.6%	115,416	134,524,515
2024-04-18	11.81	11.98	11.56	11.75	-0.59%	126,834	149,697,012
2024-04-17	11.42	11.83	11.42	11.82	+4.79%	164,886	192,708,600
2024-04-16	11.68	11.79	11.17	11.28	-4.41%	214,479	244,211,410
2024-04-15	11.66	12.22	11.63	11.8	0%	160,555	190,435,664
2024-04-12	12.17	12.2	11.8	11.8	-2.88%	161,879	193,115,396
2024-04-11	12.2	12.36	12.05	12.15	-1.62%	182,824	222,851,655
2024-04-10	12.56	12.6	12.26	12.35	-0.72%	257,394	319,548,064
2024-04-09	11.83	12.46	11.78	12.44	+4.19%	315,285	388,084,530
2024-04-08	12.21	12.42	11.92	11.94	-2.29%	195,324	237,715,319
2024-04-03	12.18	12.54	12.15	12.22	-0.16%	225,519	277,588,994
2024-04-02	12.06	12.32	11.98	12.24	+1.16%	223,307	271,596,878
2024-04-01	11.78	12.19	11.76	12.1	+3.15%	188,068	226,494,818
2024-03-29	11.69	11.87	11.64	11.73	+0.43%	126,137	148,133,120
2024-03-28	11.6	11.86	11.56	11.68	+0.6%	151,341	177,263,004
2024-03-27	12.2	12.2	11.6	11.61	-5.38%	189,631	225,235,965
2024-03-26	11.88	12.4	11.82	12.27	+3.2%	252,716	306,064,481
2024-03-25	12.1	12.18	11.86	11.89	-1.82%	166,278	199,279,663
2024-03-22	12.44	12.44	12.1	12.11	-1.86%	199,582	244,043,875
2024-03-21	12.55	12.57	12.33	12.34	-1.44%	219,809	272,669,822
2024-03-20	12.8	12.8	12.42	12.52	-2.42%	403,171	505,027,188
2024-03-19	12.29	12.96	12.15	12.83	+4.91%	726,375	921,988,179
2024-03-18	11.91	12.29	11.91	12.23	+3.21%	304,962	369,682,659
2024-03-15	11.75	11.88	11.62	11.85	+0.42%	140,398	164,965,081
2024-03-14	11.93	12.06	11.72	11.8	-1.09%	143,145	170,247,257
2024-03-13	12.03	12.15	11.8	11.93	-0.83%	161,557	192,868,339
2024-03-12	12.03	12.2	11.89	12.03	+0.5%	295,628	354,971,721
2024-03-11	11.29	11.97	11.29	11.97	+6.4%	441,181	518,530,219
2024-03-08	11.06	11.25	11.04	11.25	+1.72%	116,451	129,969,301
2024-03-07	11.23	11.39	11.06	11.06	-1.43%	168,695	189,522,810
2024-03-06	11.13	11.35	11.06	11.22	+0.27%	162,368	182,142,492
2024-03-05	11.25	11.27	11.09	11.19	-0.89%	141,660	158,305,699
2024-03-04	11.46	11.55	11.24	11.29	-1.4%	133,330	151,244,681
2024-03-01	11.44	11.65	11.38	11.45	+0.09%	165,801	190,061,147
2024-02-29	11.11	11.48	11.1	11.44	+2.42%	221,979	252,118,152
2024-02-28	11.45	11.8	11.15	11.17	-2.27%	311,222	359,600,394
2024-02-27	11.26	11.43	11.21	11.43	+1.06%	143,951	163,398,748
2024-02-26	11.35	11.5	11.21	11.31	0%	154,532	175,626,117
2024-02-23	11.34	11.35	11.15	11.31	0%	132,206	148,901,794
2024-02-22	11.3	11.4	11.2	11.31	+0.09%	110,474	124,526,051
2024-02-21	11.18	11.63	11.14	11.3	+0.18%	172,992	197,411,547
2024-02-20	11.44	11.47	11.21	11.28	-2%	135,055	152,432,856
2024-02-19	12.04	12.05	11.42	11.51	-2.87%	191,715	222,230,682
2024-02-08	11.3	12.08	11.3	11.85	+4.5%	315,970	373,487,424
2024-02-07	10.88	11.45	10.82	11.34	+3%	312,859	351,937,945
2024-02-06	9.89	11.2	9.7	11.01	+7.73%	405,805	422,698,517
2024-02-05	9.5	10.31	9	10.22	+8.72%	408,702	396,231,835
2024-02-02	9.86	10.06	9.06	9.4	-5.53%	202,761	193,803,470
2024-02-01	9.55	10.1	9.55	9.95	-0.3%	149,568	148,550,758
2024-01-31	10.02	10.49	9.98	9.98	-6.2%	199,488	202,952,887
2024-01-30	10.98	11.07	10.61	10.64	-3.36%	99,930	108,599,343
2024-01-29	11.32	11.4	11.01	11.01	-3.42%	108,485	120,883,703
2024-01-26	11.52	11.57	11.33	11.4	-1.72%	146,002	166,744,457
2024-01-25	11.31	11.75	11.1	11.6	+2.02%	196,130	223,759,549
2024-01-24	11.41	11.54	10.86	11.37	+0.09%	162,310	181,697,398
2024-01-23	11.25	11.5	11.08	11.36	+0.71%	113,080	128,114,701
2024-01-22	11.9	11.93	11.22	11.28	-5.76%	135,213	156,504,245
2024-01-19	12	12.3	11.97	11.97	-0.5%	79,421	95,983,427
2024-01-18	12.01	12.17	11.7	12.03	-0.58%	175,220	208,400,498
2024-01-17	12.5	12.52	12.1	12.1	-3.51%	87,947	108,224,704
2024-01-16	12.56	12.73	12.37	12.54	-0.48%	90,340	113,248,350
2024-01-15	12.62	12.79	12.55	12.6	-1.18%	67,600	85,520,050
2024-01-12	12.87	12.96	12.73	12.75	-0.62%	105,841	135,794,058
2024-01-11	12.51	12.94	12.49	12.83	+2.48%	133,465	170,191,462
2024-01-10	12.42	12.74	12.26	12.52	+0.64%	109,999	138,037,637
2024-01-09	12.61	12.78	12.41	12.44	-0.72%	117,152	147,127,103
2024-01-08	12.82	13.01	12.53	12.53	-2.79%	115,873	147,439,417
2024-01-05	13.18	13.31	12.84	12.89	-1.83%	125,104	163,457,902
2024-01-04	13.38	13.42	13.11	13.13	-1.8%	179,321	237,319,027
2024-01-03	13	13.38	12.91	13.37	+2.61%	211,812	279,269,189
2024-01-02	13.45	13.45	13.03	13.03	-4.33%	267,388	352,633,008
交易日期	0	0	0	0	0%	0	0

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

хдйхоЬф╕Кф╜│ 688033

2023年全年

цОМщШЕчзСцКА 603533

近三个月

хоБхдПх╗║цЭР 600449

2022-2023两年

ц╡╖шГ╜хоЮф╕Ъ 300787

2024年一季度

STч╛Ош░╖ 000615

2024年至今

хеецЭех╛╖ 688378

近三个月

щШ┐чЙ╣цЦп 688472

近三个月

STх╣┐ч╜С 600831

近半年

хоЙц│░чзСцКА 000969

2024年至今

STф╕ЬцЧ╢ 603377

2024年一季度

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

щЧ╗ц│░чзСцКА (600745)

ф╕нхдйчзСцКА (600522)

2022-2023两年

чРЖщВжф╗кхЩи (300206)

2024年一季度

ф╕ншКпхЫ╜щЩЕ (688981)

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