хНОхЕ┤ц║РхИЫ(688001)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

31.76

+0.47% +0.15

31.98

开盘价

32

最高价

31.24

最低价

19,356

成交量

数据更新至: 2025-03-25

技术指标

32.96

MA5 (5日均线)

32.52

MA10 (10日均线)

30.95

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	31.98	32	31.24	31.76	+0.47%	19,356	61,288,290
2025-03-24	32.15	32.85	30.85	31.61	-1.68%	35,801	112,919,977
2025-03-21	34.05	34.05	31.7	32.15	-6.13%	65,974	214,584,025
2025-03-20	34.8	35.64	33.87	34.25	-2.2%	55,886	194,032,356
2025-03-19	34.94	35.34	33.78	35.02	-0.03%	67,740	233,507,784
2025-03-18	34.96	36.3	33.85	35.03	+1.24%	109,279	381,479,298
2025-03-17	33	36.18	33	34.6	+12.81%	212,674	729,169,271
2025-03-14	29.16	31.5	28.59	30.67	+5.9%	65,395	197,036,007
2025-03-13	30.95	30.95	28.56	28.96	-6.91%	75,371	220,830,692
2025-03-12	31.2	32.3	30.92	31.11	-3.59%	71,208	225,005,588
2025-03-11	29.78	32.6	28.62	32.27	+11.62%	135,948	424,593,703
2025-03-10	28.79	29.07	28.35	28.91	+0.8%	25,767	73,926,135
2025-03-07	29.07	29.57	28.41	28.68	-1.61%	29,819	86,586,822
2025-03-06	28.8	29.46	28.62	29.15	+2.21%	27,847	81,082,538
2025-03-05	28.52	28.97	28.13	28.52	-0.52%	20,569	58,592,737
2025-03-04	28.1	28.84	27.72	28.67	+2.72%	21,667	61,723,931
2025-03-03	27.5	28.48	27.18	27.91	+0.47%	43,533	121,921,738
2025-02-28	30.77	30.77	27.56	27.78	-10.07%	83,006	236,653,366
2025-02-27	31.01	31.95	30.32	30.89	-0.35%	40,613	125,917,076
2025-02-26	30.27	31.33	30.06	31	+2.38%	54,573	167,882,861
2025-02-25	30.01	30.98	30.01	30.28	-1.08%	46,133	140,751,453
2025-02-24	32.83	33.24	30.24	30.61	-6.19%	68,230	211,921,961
2025-02-21	31.7	33.03	31.7	32.63	+3%	64,550	209,678,769
2025-02-20	32.33	32.49	31.4	31.68	-2.64%	49,222	156,824,295
2025-02-19	29.65	32.96	29.54	32.54	+9.53%	82,134	259,116,598
2025-02-18	31.45	31.48	29.61	29.71	-2.94%	34,449	103,847,300
2025-02-17	30.85	31.38	30.1	30.61	-0.49%	52,489	160,726,303
2025-02-14	33.7	33.95	30.72	30.76	-8.34%	93,951	296,457,110
2025-02-13	32.53	34.17	32.33	33.56	+3.07%	90,485	303,328,332
2025-02-12	32.5	33.92	32.15	32.56	+0.18%	86,379	286,484,686
2025-02-11	30.78	32.88	30.41	32.5	+5.18%	56,239	180,132,889
2025-02-10	30.93	30.99	29.8	30.9	+0.98%	36,810	112,120,694
2025-02-07	31.82	32.28	30.3	30.6	-3.59%	45,567	143,057,461
2025-02-06	30.39	31.88	30.07	31.74	+4.48%	39,040	122,248,417
2025-02-05	29.93	30.9	29.73	30.38	+1.5%	27,582	83,816,158
2025-01-27	29.75	30.91	29.34	29.93	-0.33%	36,980	110,826,273
2025-01-24	28.06	30.03	27.9	30.03	+6.6%	54,077	158,688,885
2025-01-23	27.66	29	27.52	28.17	+2.85%	39,292	111,630,682
2025-01-22	27.81	28	27.26	27.39	-2.18%	17,086	47,028,977
2025-01-21	27.61	28.07	26.7	28	+1.74%	32,558	89,100,176
2025-01-20	27.9	28.36	27.33	27.52	+0.26%	29,268	81,394,402
2025-01-17	27.27	27.76	26.5	27.45	+0.66%	20,893	56,975,546
2025-01-16	27.5	28.41	27.15	27.27	-1.27%	25,437	70,269,691
2025-01-15	28.24	28.24	27.27	27.62	-2.13%	24,420	67,387,153
2025-01-14	26.1	28.38	26.08	28.22	+7.46%	49,283	136,665,128
2025-01-13	25.73	27.17	25.57	26.26	+0.73%	29,063	76,890,216
2025-01-10	26.06	26.88	25.76	26.07	-0.11%	40,026	105,542,682
2025-01-09	24.83	26.53	24.83	26.1	+3.65%	33,068	85,405,249
2025-01-08	25.35	25.51	24.3	25.18	-1.29%	27,474	68,536,426
2025-01-07	24.9	25.57	24.77	25.51	+2.04%	20,231	50,993,171
2025-01-06	25.54	25.78	24.69	25	-1.96%	26,680	67,241,733
2025-01-03	26.44	26.57	25.33	25.5	-3%	31,361	81,357,463
2025-01-02	27.12	27.14	25.88	26.29	-2.99%	31,592	83,885,490
2024-12-31	28.55	28.64	27.09	27.1	-4.31%	35,657	98,403,657
2024-12-30	28.76	28.76	27.58	28.32	-1.22%	25,194	71,298,576
2024-12-27	28.99	29.57	28.66	28.67	-1.1%	33,158	96,341,610
2024-12-26	28.71	29.4	28.6	28.99	+1.26%	33,551	97,637,179
2024-12-25	29.5	29.79	28.47	28.63	-3.76%	42,719	123,258,714
2024-12-24	30.05	30.45	29.47	29.75	+0.17%	42,141	125,620,627
2024-12-23	33.37	33.37	29.5	29.7	-10.76%	91,532	282,286,711
2024-12-20	32.82	34.18	32.63	33.28	+1.37%	37,437	125,221,181
2024-12-19	32.6	33.29	32.25	32.83	+0.15%	25,942	85,200,494
2024-12-18	32.25	33.8	32.25	32.78	+1.64%	33,989	112,281,858
2024-12-17	32.9	33.32	32.05	32.25	-2.24%	35,104	114,133,861
2024-12-16	35.09	35.1	32.8	32.99	-6.91%	58,480	196,611,858
2024-12-13	36.42	36.75	34.26	35.44	-3.9%	65,134	229,426,938
2024-12-12	34.99	37.5	34.67	36.88	+4.45%	68,239	246,904,214
2024-12-11	36.14	36.5	35.15	35.31	-3.34%	40,789	144,887,129
2024-12-10	37.46	38.67	36.45	36.53	+0.22%	76,486	286,109,608
2024-12-09	35.8	37.3	34.88	36.45	+1.82%	78,394	281,843,032
2024-12-06	34.71	35.85	33.9	35.8	+5.14%	77,139	270,618,864
2024-12-05	33.7	35.27	33.56	34.05	+0.06%	43,292	148,745,086
2024-12-04	32.84	34.33	32.67	34.03	+2.28%	57,945	195,207,110
2024-12-03	33.4	33.52	32.01	33.27	-0.39%	55,065	180,695,139
2024-12-02	31.77	35.26	31.32	33.4	+5.7%	81,943	274,772,234
2024-11-29	31.03	32.49	30.66	31.6	+2.7%	40,805	129,046,191
2024-11-28	32.63	32.63	30.65	30.77	-5.76%	48,298	152,091,708
2024-11-27	31.03	32.7	30.51	32.65	+5.46%	49,419	157,753,047
2024-11-26	31.91	32	30.7	30.96	-3.79%	36,660	114,160,677
2024-11-25	31.45	32.28	30.33	32.18	+2.22%	50,964	159,269,445
2024-11-22	33.8	34.19	31.41	31.48	-6.92%	48,262	158,125,202
2024-11-21	35	35.48	33.5	33.82	-5.03%	77,196	263,341,067
2024-11-20	31.36	37.56	31.01	35.61	+13.62%	127,594	445,073,448
2024-11-19	29.98	31.43	29.98	31.34	+5.17%	27,853	85,448,485
2024-11-18	30.51	30.88	29.5	29.8	-1.94%	29,287	88,127,903
2024-11-15	31.7	32.35	30.22	30.39	-4.37%	31,222	97,882,128
2024-11-14	33.97	34.38	31.6	31.78	-6.28%	35,295	115,736,408
2024-11-13	34.11	34.35	32.5	33.91	-1.91%	41,330	138,169,775
2024-11-12	35.1	36.18	34	34.57	-0.86%	71,650	252,922,963
2024-11-11	32.4	36.38	32.39	34.87	+9.24%	89,331	308,031,743
2024-11-08	31.77	32.91	31.77	31.92	+1.01%	41,668	134,885,885
2024-11-07	32.09	32.09	30.98	31.6	-1.59%	36,318	113,814,851
2024-11-06	30.61	33.6	30.22	32.11	+4.93%	69,893	224,714,870
2024-11-05	30.49	31.08	29.9	30.6	+0.36%	39,654	121,304,598
2024-11-04	28.75	31.8	28.75	30.49	+4.67%	41,440	127,503,531
2024-11-01	30.78	30.87	28.78	29.13	-6.3%	34,045	101,309,433
2024-10-31	30.88	31.7	29.25	31.09	+0.13%	63,695	193,396,608
2024-10-30	32.23	32.61	30.61	31.05	-4.08%	41,613	130,919,838
2024-10-29	33.23	33.5	32.32	32.37	-3.4%	33,477	109,648,713
2024-10-28	33.79	34.5	32.98	33.51	-1.61%	28,472	95,317,385
2024-10-25	34.38	35	33.4	34.06	+1.16%	37,800	129,468,483
2024-10-24	33	35.35	32.41	33.67	+1.66%	52,499	179,764,865
2024-10-23	31.56	34.55	31.55	33.12	+3.6%	66,184	222,910,810
2024-10-22	30.92	32.5	29.61	31.97	+3.4%	45,830	143,214,698
2024-10-21	31.89	32.6	30.68	30.92	+0.06%	40,773	128,630,749
2024-10-18	28.1	32	27.82	30.9	+9.96%	46,774	140,295,497
2024-10-17	28.26	28.9	28.08	28.1	-0.18%	16,927	48,283,552
2024-10-16	28.28	28.81	27.91	28.15	-2.53%	18,684	52,926,298
2024-10-15	29.31	30.19	28.76	28.88	-3.28%	24,773	73,224,732
2024-10-14	29.31	30.02	28.11	29.86	+1.91%	32,181	93,662,143
2024-10-11	31.08	31.18	28.56	29.3	-6.39%	48,358	143,231,147
2024-10-10	33.12	34.37	31.04	31.3	-5.5%	52,544	170,203,643
2024-10-09	35.31	36.61	32.5	33.12	-6.7%	85,850	299,433,854
2024-10-08	36.35	36.35	32.59	35.5	+16.47%	91,280	319,381,929

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

цБТцЮЧшВбф╗╜ 603661

近三个月

цЦ╣хдзщЫЖхЫв 000055

近三个月

щжЩц▒ЯцОзшВб 600162

2023年全年

ф╜│хИЫшзЖшоп 300264

2023年全年

хЫ╜цКХчФ╡хКЫ 600886

2022-2023两年

ф╕Кц╡╖щУ╢шбМ 601229

2024年至今

хМЧхдзхМ╗шНп 000788

2023年全年

ф╕нчЫ┤шВбф╗╜ 600038

2024年至今

чеЮхЖЬщЫЖхЫв 605296

2023年全年

х╣┐шБФшИкчй║ 300900

2024年至今

热门概念板块

цЩ║щгЮчФЯчЙй (300122)

хНОшГЬхдйцИР (600410)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

ф╕нчЫ┤шВбф╗╜ (600038)

ф╕ншКпхЫ╜щЩЕ (688981)

х╣┐хТМщАЪ (300638)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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