х╣┐цЧешВбф╗╜(600894)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

11.94

-0.67% -0.08

12.04

开盘价

12.05

最高价

11.87

最低价

28,745

成交量

数据更新至: 2025-03-25

技术指标

12.23

MA5 (5日均线)

12.42

MA10 (10日均线)

12.33

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	12.04	12.05	11.87	11.94	-0.67%	28,745	34,399,692
2025-03-24	12	12.12	11.82	12.02	-0.08%	82,507	98,522,457
2025-03-21	12.3	12.41	11.9	12.03	-2.67%	79,891	96,758,292
2025-03-20	12.83	12.85	12.31	12.36	-3.36%	75,566	94,306,793
2025-03-19	12.72	12.89	12.63	12.79	+0.24%	53,332	68,085,786
2025-03-18	12.6	12.78	12.52	12.76	+1.27%	54,234	68,789,915
2025-03-17	12.54	12.77	12.45	12.6	+0.72%	66,320	83,770,493
2025-03-14	12.43	12.65	12.37	12.51	+0.64%	73,694	92,280,055
2025-03-13	12.7	12.78	12.33	12.43	-2.51%	94,949	118,773,730
2025-03-12	12.9	12.92	12.66	12.75	+0.55%	60,041	76,543,668
2025-03-11	12.62	12.72	12.53	12.68	-0.7%	84,974	107,376,504
2025-03-10	12.64	12.84	12.49	12.77	+1.75%	105,400	133,846,442
2025-03-07	12.62	12.7	12.35	12.55	-0.71%	120,443	150,581,453
2025-03-06	12.55	12.77	12.27	12.64	+1.36%	154,772	195,067,599
2025-03-05	12.16	12.53	12.13	12.47	+1.88%	124,576	154,180,560
2025-03-04	11.9	12.3	11.9	12.24	+2.34%	116,063	141,518,304
2025-03-03	11.68	12.26	11.66	11.96	+1.44%	172,602	207,487,564
2025-02-28	11.76	11.96	11.68	11.79	+0.17%	142,320	168,287,832
2025-02-27	11.63	11.86	11.58	11.77	+1.2%	88,280	103,333,900
2025-02-26	11.38	11.78	11.19	11.63	+3.19%	110,938	128,278,810
2025-02-25	11.31	11.44	11.12	11.27	-0.7%	62,472	70,657,522
2025-02-24	11.6	11.67	11.3	11.35	-1.99%	132,519	151,680,123
2025-02-21	11.76	11.82	11.47	11.58	-2.11%	159,645	185,501,641
2025-02-20	11.51	11.97	11.35	11.83	+2.78%	114,355	134,259,763
2025-02-19	11.66	11.78	11.43	11.51	-0.6%	110,069	127,217,826
2025-02-18	11.89	11.91	11.5	11.58	-2.85%	95,313	111,519,570
2025-02-17	12.16	12.19	11.6	11.92	-1.97%	153,684	181,068,742
2025-02-14	12.15	12.29	12.03	12.16	-0.41%	78,403	95,171,762
2025-02-13	12.55	12.55	12.2	12.21	-3.1%	87,745	108,095,635
2025-02-12	12.09	12.6	12.04	12.6	+3.79%	136,090	168,737,647
2025-02-11	12.19	12.31	12.03	12.14	-0.33%	116,784	142,139,058
2025-02-10	12.3	12.45	12.16	12.18	-0.98%	113,020	138,782,185
2025-02-07	12.28	12.47	12.07	12.3	+0.08%	132,566	162,566,751
2025-02-06	12.45	12.5	12.22	12.29	-1.05%	95,553	117,728,091
2025-02-05	13.3	13.31	12.38	12.42	-5.48%	99,755	125,682,462
2025-01-27	12.92	13.32	12.86	13.14	+2.42%	57,130	75,230,210
2025-01-24	12.9	13.26	12.71	12.83	-0.54%	74,619	96,563,024
2025-01-23	12.77	13.13	12.5	12.9	+1.9%	72,214	93,064,408
2025-01-22	13	13.04	12.6	12.66	-2.62%	61,026	77,760,627
2025-01-21	13.27	13.29	12.79	13	-1.07%	47,049	60,855,040
2025-01-20	13.24	13.47	13.02	13.14	-0.38%	52,425	69,490,560
2025-01-17	13.28	13.38	13.1	13.19	-1.05%	43,773	57,932,083
2025-01-16	13.34	13.79	13.29	13.33	-0.22%	57,789	77,875,782
2025-01-15	13.32	13.46	13.23	13.36	+0.3%	56,593	75,543,968
2025-01-14	12.43	13.4	12.2	13.32	+7.59%	173,738	223,136,208
2025-01-13	12.73	13	12.31	12.38	-3.43%	69,436	87,419,355
2025-01-10	12.62	13.08	12.52	12.82	+1.5%	66,706	85,687,641
2025-01-09	13.08	13.12	12.56	12.63	-4.17%	85,444	108,750,465
2025-01-08	12.9	13.37	12.71	13.18	+1.23%	66,735	86,866,879
2025-01-07	12.58	13.24	12.49	13.02	+2.6%	81,310	105,229,972
2025-01-06	13.02	13.18	12.57	12.69	-2.01%	89,086	114,061,088
2025-01-03	13.85	14	12.9	12.95	-7.23%	120,903	161,366,984
2025-01-02	14.37	14.5	13.81	13.96	-4.38%	142,378	201,683,801
2024-12-31	13.87	14.87	13.79	14.6	+6.1%	186,777	268,077,628
2024-12-30	13.49	14.03	13.42	13.76	+1.93%	101,897	140,422,219
2024-12-27	13.3	13.56	13.21	13.5	+1.35%	63,893	86,025,766
2024-12-26	13.23	13.48	13.19	13.32	+0.53%	50,750	67,576,943
2024-12-25	13.09	13.28	12.9	13.25	+1.22%	54,368	71,488,392
2024-12-24	12.91	13.24	12.89	13.09	+1.55%	58,200	76,072,278
2024-12-23	12.78	13.05	12.73	12.89	+1.1%	87,425	112,882,293
2024-12-20	12.74	12.86	12.61	12.75	+0.16%	61,476	78,343,273
2024-12-19	12.38	12.75	12.34	12.73	+2.33%	63,454	80,130,090
2024-12-18	12.36	12.54	12.3	12.44	+0.81%	43,792	54,573,689
2024-12-17	12.49	12.7	12.28	12.34	-1.99%	73,126	91,085,769
2024-12-16	12.89	12.93	12.48	12.59	-2.25%	70,846	89,671,643
2024-12-13	13.2	13.29	12.85	12.88	-2.42%	136,867	177,921,624
2024-12-12	13.05	13.32	12.85	13.2	+0.23%	127,968	168,423,428
2024-12-11	13.35	13.35	12.72	13.17	-0.08%	193,100	248,248,266
2024-12-10	13.66	13.66	13.14	13.18	-0.15%	130,383	173,010,542
2024-12-09	13.63	13.65	13.1	13.2	-3.15%	82,568	110,058,828
2024-12-06	13.87	13.98	13.47	13.63	-0.94%	104,316	142,960,221
2024-12-05	13.45	13.86	13.18	13.76	+1.78%	106,812	145,278,815
2024-12-04	13.2	13.59	12.88	13.52	+2.81%	108,015	143,532,198
2024-12-03	13.36	13.49	13.02	13.15	-0.75%	68,021	90,193,410
2024-12-02	12.7	13.36	12.61	13.25	+5.08%	97,216	127,136,076
2024-11-29	12.46	12.75	12.31	12.61	+2.02%	68,330	86,167,002
2024-11-28	12.45	12.63	12.22	12.36	+0.32%	42,298	52,585,045
2024-11-27	12.35	12.35	11.98	12.32	+0.16%	45,719	55,581,209
2024-11-26	12.37	12.5	12.08	12.3	-0.08%	62,000	76,315,614
2024-11-25	12.96	12.98	12.15	12.31	-3.9%	127,320	159,476,538
2024-11-22	13.5	13.84	12.79	12.81	-4.12%	114,979	151,471,545
2024-11-21	12.86	13.38	12.71	13.36	+3.89%	116,611	153,666,951
2024-11-20	12.95	13	12.63	12.86	-0.69%	74,241	95,136,688
2024-11-19	12.5	12.95	12.34	12.95	+4.02%	99,268	125,527,008
2024-11-18	12.23	12.65	12.2	12.45	+2.64%	97,694	121,714,982
2024-11-15	12.08	12.59	12.04	12.13	+0.41%	89,073	110,066,731
2024-11-14	12.17	12.4	12.06	12.08	-0.82%	50,098	61,066,634
2024-11-13	12.18	12.21	11.98	12.18	+0.74%	42,499	51,450,114
2024-11-12	12.31	12.55	11.97	12.09	-1.79%	70,229	85,728,485
2024-11-11	12.36	12.36	12.11	12.31	-0.49%	53,995	66,038,679
2024-11-08	12.84	12.85	12.12	12.37	-2.6%	106,763	132,512,754
2024-11-07	12.55	12.84	12.51	12.7	+1.28%	66,509	84,460,258
2024-11-06	12.59	12.74	12.38	12.54	-0.24%	64,261	80,500,568
2024-11-05	12.65	12.73	12.31	12.57	-0.24%	88,084	110,539,564
2024-11-04	12.72	12.75	12.48	12.6	-0.94%	67,738	85,308,176
2024-11-01	13.05	13.35	12.66	12.72	-2.15%	94,301	122,400,735
2024-10-31	12.5	13.06	12.49	13	+3.59%	100,787	129,437,693
2024-10-30	12.38	12.67	12.15	12.55	+2.45%	70,668	87,891,160
2024-10-29	12.61	12.75	12.22	12.25	-4.3%	99,390	123,612,179
2024-10-28	12.3	12.85	11.8	12.8	+6.05%	160,025	199,336,252
2024-10-25	11.95	12.28	11.95	12.07	+0.58%	60,441	73,386,679
2024-10-24	11.8	12.12	11.71	12	+1.35%	59,586	71,289,121
2024-10-23	12.13	12.21	11.7	11.84	-2.39%	91,649	109,138,606
2024-10-22	11.92	12.35	11.81	12.13	+1.76%	97,448	118,313,874
2024-10-21	11.89	12.05	11.5	11.92	-6.51%	122,779	145,332,560
2024-10-18	12.8	12.82	12.44	12.75	0%	154,950	195,931,837
2024-10-17	12.37	12.81	12.27	12.75	+3.49%	169,409	213,990,969
2024-10-16	11.6	12.64	11.56	12.32	+4.94%	218,268	269,266,746
2024-10-15	11.66	12.02	11.51	11.74	+1.29%	155,384	183,732,973
2024-10-14	11.66	11.7	11.3	11.59	-0.6%	210,058	241,062,941
2024-10-11	11.79	12.04	11.32	11.66	+1.13%	125,892	148,072,965
2024-10-10	11.9	12.22	11.49	11.53	-4.08%	189,202	222,244,748
2024-10-09	12.9	12.98	12.02	12.02	-9.96%	186,357	229,637,174
2024-10-08	14.03	14.26	12.4	13.35	+2.85%	317,387	417,582,525

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║ЪчЫЫщЫЖхЫв 600108

2022-2023两年

ц╖оц▓│шГ╜ц║Р 600575

近期数据

цнгх╣│шВбф╗╜ 603843

近半年

ц╡йчЙйшВбф╗╜ 000757

2024年一季度

хТМцЮЧх╛оч║│ 688661

2023年全年

ф╕Ах╜мчзСцКА 001278

2022-2023两年

ф╕ЙцШЯцЦ░цЭР 603578

近半年

х║╖хНОчФЯчЙй 300841

2024年一季度

хЫ╜цгАщЫЖхЫв 603060

近期数据

ф╕нщЗНчзСцКА 603135

近半年

热门概念板块

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

чФихПЛч╜Сч╗Ь (600588)

хглхЕ░х╛о (600460)

2024年一季度

新能源汽车

хоПхПСшВбф╗╜ (600885)

ч╜Схо┐чзСцКА (300017)

ф╕нхдйчзСцКА (600522)

2024年一季度

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

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