хЕЙхиБхдНцЭР(300699)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

32.7

+0.68% +0.22

32.49

开盘价

33.03

最高价

32.4

最低价

73,025

成交量

数据更新至: 2025-03-25

技术指标

33.22

MA5 (5日均线)

33.49

MA10 (10日均线)

33.31

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	32.49	33.03	32.4	32.7	+0.68%	73,025	239,268,240
2025-03-24	33.33	33.45	32.1	32.48	-3.16%	195,603	637,846,648
2025-03-21	33.83	34.6	33.21	33.54	+0.3%	209,082	707,800,058
2025-03-20	34.06	34.26	33.36	33.44	-1.53%	222,364	749,719,689
2025-03-19	34.31	35.35	33.91	33.96	-1.71%	269,127	928,417,767
2025-03-18	33.98	34.75	33.76	34.55	+1.92%	324,582	1,112,283,070
2025-03-17	33.42	34.05	32.93	33.9	+1.56%	252,327	841,959,368
2025-03-14	33.25	33.58	32.66	33.38	+0.27%	201,138	667,965,665
2025-03-13	33.7	34.05	32.78	33.29	-1.19%	189,952	630,498,334
2025-03-12	34.31	34.95	33.6	33.69	-1.12%	265,829	906,325,633
2025-03-11	32.81	34.2	32.74	34.07	+2.28%	256,058	862,117,202
2025-03-10	33.51	33.55	32.41	33.31	-2.29%	310,285	1,024,776,779
2025-03-07	33.43	34.56	33.21	34.09	+1.28%	288,111	981,510,239
2025-03-06	33.9	33.95	33.33	33.66	-0.09%	247,068	830,474,138
2025-03-05	32.76	33.77	32.62	33.69	+2.71%	308,909	1,032,679,188
2025-03-04	31.92	33.17	31.82	32.8	+2.12%	189,358	620,513,064
2025-03-03	32.09	33.33	31.88	32.12	+0.25%	196,913	640,827,793
2025-02-28	32.85	33.4	31.86	32.04	-0.9%	208,766	682,093,933
2025-02-27	33.19	33.26	32.07	32.33	-2.59%	195,719	636,315,640
2025-02-26	33.09	33.5	32.68	33.19	+0.48%	186,602	617,783,167
2025-02-25	32.83	33.43	32.63	33.03	-0.69%	160,920	530,852,765
2025-02-24	32.71	33.79	32.41	33.26	+1.16%	277,338	920,947,572
2025-02-21	32.2	33.11	32.16	32.88	+3.3%	270,132	884,885,424
2025-02-20	31.27	31.91	30.96	31.83	+2.02%	188,794	597,734,451
2025-02-19	30.81	31.56	30.74	31.2	+1.53%	130,948	408,564,227
2025-02-18	31.21	31.74	30.5	30.73	-1.63%	127,086	395,410,095
2025-02-17	31.1	31.44	30.98	31.24	+0.48%	107,915	336,624,930
2025-02-14	31.75	31.99	30.88	31.09	-2.51%	176,842	552,912,398
2025-02-13	32.55	32.76	31.87	31.89	-1.76%	102,934	331,765,795
2025-02-12	31.89	32.48	31.73	32.46	+1.41%	101,017	324,622,170
2025-02-11	32.39	32.48	31.69	32.01	-0.9%	106,516	340,338,339
2025-02-10	32.5	32.65	31.99	32.3	-0.12%	102,575	331,016,531
2025-02-07	31.8	32.92	31.53	32.34	+1.7%	191,997	621,447,039
2025-02-06	30.71	32	30.53	31.8	+3.48%	155,757	490,834,552
2025-02-05	30.54	31.13	30.3	30.73	+0.92%	106,641	328,483,347
2025-01-27	31.35	31.52	30.45	30.45	-2.15%	112,607	347,678,988
2025-01-24	31	31.33	30	31.12	-2.05%	224,853	692,075,247
2025-01-23	32.2	32.68	31.75	31.77	-0.44%	123,944	399,465,698
2025-01-22	32.29	32.38	31.6	31.91	-1.66%	135,673	432,880,450
2025-01-21	32.75	32.83	32	32.45	-0.61%	121,399	391,950,686
2025-01-20	32.72	33.25	32.54	32.65	+0.43%	115,331	379,007,975
2025-01-17	31.99	32.98	31.81	32.51	+1.25%	130,055	421,464,694
2025-01-16	32.42	32.87	31.8	32.11	-0.37%	108,431	350,271,673
2025-01-15	32.95	33	32.19	32.23	-2.19%	124,028	402,517,574
2025-01-14	31.75	33.14	31.44	32.95	+3.78%	177,887	579,298,337
2025-01-13	31.49	32.49	31.2	31.75	-0.19%	124,117	394,589,663
2025-01-10	31.83	33.48	31.56	31.81	-0.09%	206,867	675,424,043
2025-01-09	31.1	32.17	31.1	31.84	+1.43%	158,612	503,491,378
2025-01-08	31.95	32.1	30.52	31.39	-2.82%	196,068	612,776,004
2025-01-07	31.74	32.33	31.37	32.3	+1.76%	142,656	455,063,937
2025-01-06	32.56	33.43	31.33	31.74	-2.31%	168,907	544,267,302
2025-01-03	32.66	33.67	32.36	32.49	-0.49%	220,552	728,572,583
2025-01-02	34.35	34.6	32.34	32.65	-5.77%	270,941	905,338,481
2024-12-31	35.82	35.91	34.6	34.65	-3.24%	247,337	867,534,275
2024-12-30	36.74	37.02	35.63	35.81	-1.7%	293,081	1,060,440,295
2024-12-27	37.9	38.05	36.18	36.43	-2.18%	475,330	1,754,778,362
2024-12-26	36.47	38.8	35.54	37.24	+10.28%	607,709	2,230,889,129
2024-12-25	33.4	34.15	33.18	33.77	+0.96%	97,045	327,348,182
2024-12-24	33.02	33.79	33.02	33.45	+1.33%	73,646	246,717,906
2024-12-23	33.66	33.83	33.01	33.01	-2.05%	65,142	217,237,471
2024-12-20	32.91	33.95	32.83	33.7	+2.25%	92,105	309,529,826
2024-12-19	32.79	33.15	32.5	32.96	-0.06%	81,321	266,984,384
2024-12-18	33.34	33.55	32.91	32.98	-0.66%	73,574	243,833,819
2024-12-17	33.62	33.99	33	33.2	-1.6%	81,689	272,883,401
2024-12-16	33.98	34.11	33.59	33.74	-0.71%	85,360	288,345,630
2024-12-13	35	35.02	33.69	33.98	-3.38%	159,059	542,010,914
2024-12-12	34.9	35.78	34.81	35.17	+0.54%	109,058	385,225,045
2024-12-11	35.37	35.7	34.8	34.98	-1.27%	94,174	330,421,280
2024-12-10	36.04	36.2	35.26	35.43	+1.43%	157,811	563,921,322
2024-12-09	34.79	35.13	34.3	34.93	+0.43%	79,472	275,949,484
2024-12-06	34.24	34.95	34.13	34.78	+1.31%	81,023	280,817,934
2024-12-05	33.94	34.75	33.75	34.33	+1.09%	70,787	243,127,710
2024-12-04	34.59	34.64	33.75	33.96	-2.22%	95,245	325,148,764
2024-12-03	35.15	35.15	34.32	34.73	-0.29%	87,504	303,296,453
2024-12-02	34.56	35.25	34.5	34.83	+0.61%	92,813	323,119,944
2024-11-29	33.87	34.97	33.65	34.62	+2.06%	104,342	359,468,923
2024-11-28	34.23	35	33.81	33.92	-1.28%	93,379	321,046,212
2024-11-27	32.66	34.4	32.3	34.36	+5.4%	145,532	486,969,471
2024-11-26	32.79	33.18	32.55	32.6	-1%	64,687	212,316,954
2024-11-25	33.45	33.99	32.42	32.93	-1.55%	121,484	400,634,157
2024-11-22	35.35	35.35	33.38	33.45	-5.69%	137,814	472,803,806
2024-11-21	35.47	35.67	34.81	35.47	-0.42%	86,402	304,950,562
2024-11-20	35.01	35.85	34.73	35.62	+1.02%	126,701	448,027,297
2024-11-19	35.5	35.6	33.93	35.26	+0.69%	171,217	593,220,172
2024-11-18	35.01	35.81	34.39	35.02	+0.17%	131,208	460,632,391
2024-11-15	36.38	36.68	34.94	34.96	-3.74%	147,617	525,397,160
2024-11-14	37.23	37.63	36.2	36.32	-2.6%	115,402	423,877,309
2024-11-13	37.25	37.65	36.64	37.29	-0.53%	142,308	527,677,800
2024-11-12	39.53	39.53	37.16	37.49	-4.8%	286,765	1,091,279,953
2024-11-11	38.5	39.87	37.7	39.38	+3.14%	330,777	1,284,119,312
2024-11-08	37.3	38.52	36.91	38.18	+3.44%	309,150	1,171,620,471
2024-11-07	37	37.46	36	36.91	-2.07%	255,199	936,391,679
2024-11-06	38.2	39.3	37.22	37.69	-0.19%	392,499	1,501,947,616
2024-11-05	36.2	38.38	36.1	37.76	+5.59%	368,224	1,390,545,298
2024-11-04	33.18	36.33	33.18	35.76	+6.97%	264,296	932,521,113
2024-11-01	34.67	34.88	33.23	33.43	-4.38%	208,765	705,501,940
2024-10-31	34.77	35.36	34.44	34.96	+0.06%	148,224	517,008,194
2024-10-30	34.8	35.53	34.52	34.94	+0.11%	139,392	488,152,263
2024-10-29	35.62	36.2	34.81	34.9	-4.09%	213,099	753,889,756
2024-10-28	36.26	37.18	35.92	36.39	+1.85%	325,053	1,190,032,454
2024-10-25	35.06	36.5	34.83	35.73	+2.97%	281,885	1,006,637,814
2024-10-24	35	36.2	34.52	34.7	-0.52%	192,123	677,683,722
2024-10-23	34.35	35.68	34.21	34.88	+1.45%	210,415	738,546,364
2024-10-22	35.1	35.16	34	34.38	-0.92%	166,996	575,426,672
2024-10-21	34.06	35.5	33.73	34.7	+3%	272,019	946,253,499
2024-10-18	32.12	34.65	31.76	33.69	+4.82%	232,920	776,636,418
2024-10-17	31.93	32.85	31.93	32.14	+0.72%	139,041	450,551,418
2024-10-16	31.74	32.56	31.43	31.91	-0.5%	106,568	341,098,538
2024-10-15	32.4	33.48	31.68	32.07	-1.35%	198,852	650,359,829
2024-10-14	31.35	32.82	30.7	32.51	+5.04%	233,617	747,409,758
2024-10-11	31.5	31.88	30.5	30.95	-2.4%	161,579	502,166,432
2024-10-10	32.5	33.58	31.36	31.71	-2.04%	238,521	774,989,777
2024-10-09	35.09	36	32.37	32.37	-12.75%	390,061	1,336,265,199
2024-10-08	39.49	39.49	33.8	37.1	+12.7%	503,725	1,842,337,657

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╕нхЫ╜хМ╗шНп 600056

近期数据

хЕищАЪцХЩшВ▓ 300359

近三个月

ц│░ш▒кчзСцКА 600590

2024年一季度

ф╗БхТМшНпф╕Ъ 000650

近三个月

щжЦхНОчЗГц░Ф 300483

近半年

ц│вхп╝шВбф╗╜ 600130

近三个月

щХ┐ц╡╖шВбф╗╜ 300196

2024年至今

хЖ░х╖Эч╜Сч╗Ь 300533

2024年至今

цШУцИРцЦ░шГ╜ 300080

2023年全年

цвжхдйхо╢х▒Е 603216

近期数据

热门概念板块

хМЧф║мхРЫцнг (300223)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

шИкхПСхКихКЫ (600893)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

х╣┐хТМщАЪ (300638)

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

щЪЖхЯ║ч╗┐шГ╜ (601012)

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