цЦ╣щВжшВбф╗╜(688020)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

34.38

0% 0

34.1

开盘价

34.54

最高价

33.81

最低价

2,839

成交量

数据更新至: 2025-03-25

技术指标

35.26

MA5 (5日均线)

35.88

MA10 (10日均线)

35.76

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	34.1	34.54	33.81	34.38	0%	2,839	9,685,737
2025-03-24	35.09	35.38	33.7	34.38	-2.83%	9,227	31,770,823
2025-03-21	35.93	35.93	34.88	35.38	-1.42%	9,798	34,611,616
2025-03-20	36.16	36.33	35.76	35.89	-0.99%	6,592	23,741,695
2025-03-19	36.86	36.94	35.82	36.25	-1.81%	11,293	40,878,857
2025-03-18	37.3	37.68	36.79	36.92	+0.85%	8,149	30,276,794
2025-03-17	36.37	36.7	35.91	36.61	+0.88%	6,060	21,994,161
2025-03-14	35.86	36.6	35.74	36.29	+0.28%	7,242	26,263,123
2025-03-13	36.38	36.92	35.62	36.19	-0.85%	10,270	37,185,618
2025-03-12	37.19	37.19	36.36	36.5	-0.54%	8,355	30,618,323
2025-03-11	36.03	37.45	35.74	36.7	+0.05%	12,974	47,681,626
2025-03-10	34.88	38.22	34.76	36.68	+5.16%	23,466	86,496,843
2025-03-07	35.4	35.67	34.67	34.88	-2.35%	7,523	26,469,208
2025-03-06	35.56	36.1	35.25	35.72	+0.9%	8,009	28,579,535
2025-03-05	35.05	35.5	34.6	35.4	+0.8%	5,533	19,357,456
2025-03-04	34.68	35.12	34.48	35.12	+1.12%	5,526	19,287,773
2025-03-03	34.37	35.48	34.05	34.73	+0.35%	9,226	32,146,786
2025-02-28	36.26	36.26	34.45	34.61	-4.55%	10,970	38,366,640
2025-02-27	36.68	36.68	35.42	36.26	-0.06%	10,504	37,753,499
2025-02-26	36.4	36.9	36.14	36.28	-0.41%	10,313	37,658,057
2025-02-25	35.55	36.86	35.55	36.43	+0.55%	9,907	36,012,087
2025-02-24	36.37	36.37	35.44	36.23	-0.38%	14,147	50,738,925
2025-02-21	35.6	36.88	35.19	36.37	+2.77%	15,649	56,755,486
2025-02-20	34.61	35.78	34.39	35.39	+2.97%	10,332	36,266,416
2025-02-19	33.1	34.39	33.1	34.37	+3.93%	7,050	23,954,295
2025-02-18	34.77	35.07	33.07	33.07	-5.13%	8,222	27,919,207
2025-02-17	34.62	35.5	34.4	34.86	+0.69%	6,908	24,135,529
2025-02-14	34.37	35.2	34.03	34.62	+1.08%	5,984	20,764,238
2025-02-13	35.2	35.2	34.23	34.25	-2.84%	7,188	24,840,742
2025-02-12	34.7	35.26	34.31	35.25	+1.79%	8,550	29,787,304
2025-02-11	35.18	35.18	34.2	34.63	-0.63%	6,906	23,888,558
2025-02-10	34	35.2	33.61	34.85	+2.65%	9,531	32,915,315
2025-02-07	34	34.5	33.59	33.95	+0.21%	9,746	33,292,019
2025-02-06	32.76	33.88	32.57	33.88	+3.14%	6,445	21,641,842
2025-02-05	33.49	33.49	32.72	32.85	-0.06%	6,155	20,362,806
2025-01-27	33.94	34.06	32.87	32.87	-3.01%	5,249	17,562,849
2025-01-24	33.01	34	32.86	33.89	+1.83%	6,517	21,863,986
2025-01-23	34.08	34.44	33.22	33.28	-1.92%	6,379	21,528,059
2025-01-22	33.91	34.13	33.42	33.93	+0.21%	4,397	14,853,291
2025-01-21	34.42	34.42	33.41	33.86	-1.66%	5,374	18,169,620
2025-01-20	33.84	34.58	33.65	34.43	+1.77%	7,776	26,553,371
2025-01-17	33.68	34.4	33.52	33.83	+0.27%	5,345	18,126,366
2025-01-16	33.97	34.5	33.4	33.74	+0.42%	6,920	23,331,118
2025-01-15	34.75	35.07	33.47	33.6	-3.95%	16,442	55,755,066
2025-01-14	33.98	35	33.03	34.98	+2.88%	18,567	63,283,728
2025-01-13	32.3	34.9	31.86	34	+6.15%	14,676	49,468,856
2025-01-10	32.94	33.1	31.95	32.03	-1.84%	6,591	21,370,208
2025-01-09	32.2	32.93	32	32.63	+1.84%	4,610	14,986,402
2025-01-08	31.74	32.5	31.16	32.04	-0.28%	5,564	17,805,786
2025-01-07	31.1	32.13	31.1	32.13	+1.87%	5,631	17,892,383
2025-01-06	32.01	32.48	30.65	31.54	-1.47%	5,876	18,603,301
2025-01-03	33.68	33.94	31.95	32.01	-4.96%	11,155	36,708,147
2025-01-02	35.08	35.12	33.1	33.68	-4.72%	11,272	38,581,404
2024-12-31	36.95	37.4	35.2	35.35	-4.72%	7,505	27,016,941
2024-12-30	37	37.73	36.28	37.1	-1.51%	7,253	26,847,409
2024-12-27	38	38.98	37.46	37.67	-0.76%	10,191	38,950,556
2024-12-26	36.68	38.6	36.1	37.96	+3.89%	12,516	47,210,574
2024-12-25	37.19	37.44	35.8	36.54	-2.09%	6,276	23,034,776
2024-12-24	36.68	38	35.81	37.32	+1.74%	7,597	28,012,285
2024-12-23	38.43	38.9	36.6	36.68	-4.95%	9,720	36,377,210
2024-12-20	37.03	38.85	36.85	38.59	+3.71%	11,163	42,910,048
2024-12-19	36.74	37.65	36.57	37.21	+0.11%	8,521	31,647,462
2024-12-18	36.6	37.98	35.98	37.17	+1.14%	5,417	20,108,100
2024-12-17	38.5	38.5	36.75	36.75	-3.29%	7,401	27,674,652
2024-12-16	38.18	38.66	37.76	38	-0.99%	7,054	26,899,792
2024-12-13	38.85	39	38.27	38.38	-1.69%	7,067	27,256,001
2024-12-12	38.67	39.19	38.23	39.04	+0.54%	8,546	33,074,354
2024-12-11	38.1	38.85	38.1	38.83	+1.15%	6,302	24,311,069
2024-12-10	39.8	39.98	38.3	38.39	-0.18%	10,647	41,528,620
2024-12-09	38.51	38.78	38.01	38.46	-0.29%	7,626	29,265,925
2024-12-06	38.49	38.87	38.05	38.57	+0.18%	7,897	30,353,943
2024-12-05	37.14	38.75	37.06	38.5	+3.33%	12,872	49,265,982
2024-12-04	37.7	37.88	37.04	37.26	-0.88%	5,612	21,007,513
2024-12-03	37.68	37.72	37.1	37.59	-0.24%	5,853	21,893,904
2024-12-02	36.51	37.97	36.51	37.68	+2.31%	9,608	35,958,197
2024-11-29	36.21	37.38	35.88	36.83	+1.13%	8,810	32,291,032
2024-11-28	36.91	37.18	36.26	36.42	-1.25%	7,334	26,821,092
2024-11-27	35.88	36.93	35.6	36.88	+1.32%	8,382	30,433,441
2024-11-26	37.11	37.8	36.21	36.4	-3.45%	8,680	31,961,190
2024-11-25	36.8	37.87	35.58	37.7	+3.83%	11,309	41,572,410
2024-11-22	37.93	38.47	36.3	36.31	-4.45%	10,432	38,778,339
2024-11-21	38.33	38.66	37.5	38	-1.27%	9,297	35,498,695
2024-11-20	37.37	38.75	37.32	38.49	+1.56%	11,746	44,977,557
2024-11-19	36.78	37.96	36.13	37.9	+3.95%	12,262	45,662,919
2024-11-18	38.03	38.47	36	36.46	-4.88%	17,091	62,964,458
2024-11-15	39.1	39.75	38.13	38.33	-2.79%	19,507	75,787,396
2024-11-14	42.5	42.67	39.36	39.43	-7.11%	28,636	115,900,413
2024-11-13	42	44.08	41.5	42.45	+1.07%	33,039	141,216,305
2024-11-12	42.52	42.99	41	42	-0.36%	30,113	126,056,783
2024-11-11	39.5	43.5	39.07	42.15	+7.86%	44,016	183,775,956
2024-11-08	38.71	40.5	38.61	39.08	+0.77%	30,788	121,155,186
2024-11-07	37.58	38.83	37.33	38.78	+1.65%	31,537	119,907,801
2024-11-06	40	41	37.92	38.15	-3.86%	47,014	184,227,914
2024-11-05	38.2	40.8	38.2	39.68	+2.59%	32,526	129,039,512
2024-11-04	38.22	39.44	37.5	38.68	+0.21%	19,228	74,446,913
2024-11-01	41.26	42.32	38.01	38.6	-6.22%	31,310	124,765,551
2024-10-31	39.06	42.78	38.02	41.16	+5.03%	37,055	149,882,172
2024-10-30	38.24	40.25	38.16	39.19	+1.82%	30,816	120,441,381
2024-10-29	37.54	41.1	36.51	38.49	+1.8%	41,309	159,728,897
2024-10-28	37.66	38.77	36.71	37.81	-2.98%	27,979	105,048,020
2024-10-25	37.28	40.44	37.2	38.97	+3.81%	34,246	134,481,609
2024-10-24	37.76	38.12	37.02	37.54	-1.52%	19,664	73,925,420
2024-10-23	39.49	40.07	37.9	38.12	-3.88%	33,159	129,110,639
2024-10-22	38.57	40.3	37.6	39.66	+2.83%	40,447	157,844,571
2024-10-21	39	40.18	37.82	38.57	+2.85%	60,103	234,008,428
2024-10-18	35	39.31	34.57	37.5	+6.29%	45,880	170,384,004
2024-10-17	32.8	36.66	32.5	35.28	+8.52%	49,330	171,892,707
2024-10-16	34.18	34.36	32.07	32.51	-6.34%	29,551	97,012,353
2024-10-15	33.95	36.5	33.1	34.71	+3%	35,209	122,848,518
2024-10-14	32.9	33.8	31.6	33.7	+3.63%	23,262	76,329,022
2024-10-11	35.84	35.84	32.06	32.52	-9.26%	29,613	98,918,122
2024-10-10	37.01	38	35.61	35.84	-3.16%	23,731	86,696,006
2024-10-09	40	41.12	37	37.01	-9.95%	35,353	137,744,489
2024-10-08	42.8	42.84	37.2	41.1	+15.13%	44,227	179,725,769

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

хо╣хдзцДЯхЕЙ 300576

2022-2023两年

ф╕нш╛╛хоЙ 300635

近三个月

ц░╕ш╛Йш╢Ех╕В 601933

2023年全年

шИкщФжчзСцКА 000818

2024年至今

ф╕ншЛ▒чзСцКА 300936

近期数据

шИкхдйш╜пф╗╢ 688562

2023年全年

чЫИх│░чОпхвГ 000967

2024年一季度

хРЫцнгщЫЖхЫв 601216

近半年

ф┐бцН╖чФ╡ц░Ф 603416

2024年至今

чеец║РцЦ░цЭР 300980

2022-2023两年

热门概念板块

шИкхоЗх╛о (300053)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

新能源汽车

хоПхПСшВбф╗╜ (600885)

хМЧф║мхРЫцнг (300223)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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