хеечжПчОпф┐Э(688021)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

11.79

+2.25% +0.26

11.59

开盘价

11.85

最高价

11.27

最低价

9,829

成交量

数据更新至: 2025-03-25

技术指标

12.00

MA5 (5日均线)

12.22

MA10 (10日均线)

11.85

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	11.59	11.85	11.27	11.79	+2.25%	9,829	11,410,943
2025-03-24	12.02	12.1	11.3	11.53	-3.76%	16,938	19,711,574
2025-03-21	12.36	12.49	11.91	11.98	-3.07%	18,812	22,665,636
2025-03-20	12.35	12.62	12.15	12.36	+0.08%	12,652	15,688,982
2025-03-19	12.71	12.71	12.21	12.35	-1.98%	8,438	10,449,849
2025-03-18	12.47	12.66	12.36	12.6	+1.69%	10,616	13,301,926
2025-03-17	12.59	12.6	12.27	12.39	+0.16%	7,180	8,877,225
2025-03-14	12.2	12.48	11.93	12.37	+1.81%	14,208	17,330,352
2025-03-13	12.57	12.94	11.94	12.15	-4.26%	21,712	26,916,507
2025-03-12	12.04	12.74	11.96	12.69	+5.75%	20,252	25,399,086
2025-03-11	11.83	12.05	11.76	12	+0.33%	7,625	9,094,505
2025-03-10	11.7	12.03	11.63	11.96	+1.96%	11,675	13,869,017
2025-03-07	11.73	11.79	11.51	11.73	0%	10,755	12,550,372
2025-03-06	11.37	11.8	11.21	11.73	+3.26%	13,994	16,225,860
2025-03-05	11.45	11.52	11.18	11.36	-0.26%	8,921	10,112,857
2025-03-04	11.26	11.51	11.12	11.39	+0.62%	9,926	11,321,902
2025-03-03	11.02	11.48	10.97	11.32	+3.19%	17,524	19,785,096
2025-02-28	11.21	11.25	10.88	10.97	-1.53%	12,563	13,867,783
2025-02-27	11.29	11.48	11.02	11.14	-1.24%	8,344	9,316,241
2025-02-26	11.14	11.47	11.14	11.28	+1.35%	9,816	11,114,306
2025-02-25	11.05	11.3	11.05	11.13	-0.36%	9,432	10,545,204
2025-02-24	11.03	11.3	10.86	11.17	+1.92%	12,336	13,723,585
2025-02-21	11.15	11.24	10.85	10.96	-1.88%	11,198	12,289,840
2025-02-20	11.01	11.27	11	11.17	+1.45%	6,975	7,757,176
2025-02-19	10.6	11.1	10.6	11.01	+2.9%	10,157	11,127,835
2025-02-18	11.1	11.19	10.6	10.7	-2.73%	10,252	11,093,489
2025-02-17	10.79	11.16	10.74	11	+1.66%	9,312	10,205,484
2025-02-14	10.79	10.99	10.7	10.82	+0.28%	9,198	9,973,554
2025-02-13	10.99	11.01	10.59	10.79	-1.91%	8,575	9,303,473
2025-02-12	10.83	11.19	10.72	11	+1.2%	10,185	11,167,337
2025-02-11	10.85	10.9	10.65	10.87	+0.18%	10,078	10,850,678
2025-02-10	10.59	10.88	10.48	10.85	+3.04%	9,626	10,323,451
2025-02-07	10.37	10.69	10.35	10.53	+0.77%	9,754	10,289,105
2025-02-06	10.2	10.45	10.09	10.45	+1.95%	12,236	12,617,510
2025-02-05	10	10.27	9.97	10.25	+3.85%	9,172	9,306,988
2025-01-27	10.01	10.34	9.85	9.87	-1.5%	11,014	11,091,354
2025-01-24	9.89	10.27	9.67	10.02	+1.31%	9,386	9,318,243
2025-01-23	9.91	10.23	9.89	9.89	+1.23%	8,589	8,622,815
2025-01-22	9.73	9.89	9.57	9.77	+0.31%	8,395	8,200,368
2025-01-21	9.98	9.98	9.62	9.74	-1.42%	9,685	9,481,494
2025-01-20	9.77	10.01	9.55	9.88	+1.65%	11,337	11,168,966
2025-01-17	9.93	9.96	9.71	9.72	-1.32%	9,708	9,511,734
2025-01-16	10.17	10.17	9.78	9.85	+0.1%	8,710	8,675,736
2025-01-15	10.17	10.18	9.78	9.84	-3.34%	8,764	8,692,063
2025-01-14	9.58	10.18	9.53	10.18	+7.05%	8,141	8,057,714
2025-01-13	9.36	9.67	9.15	9.51	-0.21%	10,060	9,493,486
2025-01-10	10	10.1	9.35	9.53	-3.74%	8,421	8,181,389
2025-01-09	9.89	9.96	9.73	9.9	+1.64%	6,326	6,225,805
2025-01-08	9.92	9.98	9.37	9.74	-1.81%	9,211	8,939,948
2025-01-07	9.65	9.95	9.59	9.92	+3.33%	7,848	7,673,454
2025-01-06	9.73	9.89	9.35	9.6	-1.34%	11,872	11,484,534
2025-01-03	10.25	10.5	9.73	9.73	-5.07%	15,659	15,654,751
2025-01-02	10.32	11.05	10.21	10.25	-1.82%	16,052	16,977,080
2024-12-31	10.83	10.83	10.38	10.44	-2.52%	9,904	10,462,757
2024-12-30	10.6	10.75	10.24	10.71	-1.02%	11,348	11,970,369
2024-12-27	10.85	11.08	10.58	10.82	+1.12%	9,850	10,783,093
2024-12-26	10.42	10.93	10.33	10.7	+2.69%	11,073	11,876,182
2024-12-25	10.85	10.88	10.3	10.42	-4.05%	11,153	11,666,348
2024-12-24	10.8	11.13	10.74	10.86	+0.18%	16,576	18,092,827
2024-12-23	11.8	11.8	10.83	10.84	-7.35%	17,366	19,306,695
2024-12-20	11.38	11.81	11.25	11.7	+2.18%	12,593	14,655,172
2024-12-19	11.56	11.78	11.3	11.45	-2.88%	13,267	15,269,417
2024-12-18	11.64	12.18	11.14	11.79	+1.29%	16,481	19,357,449
2024-12-17	12.3	12.4	11.52	11.64	-6.28%	16,101	19,048,778
2024-12-16	12.3	12.53	12.1	12.42	+1.31%	11,274	13,915,909
2024-12-13	12.61	12.62	12.25	12.26	-2.62%	7,134	8,837,972
2024-12-12	12.35	12.61	12.26	12.59	+1.94%	14,656	18,227,776
2024-12-11	12.21	12.45	12.18	12.35	+0.82%	8,987	11,041,359
2024-12-10	12.6	12.75	12.22	12.25	-0.41%	14,488	18,133,962
2024-12-09	12.45	12.56	12.11	12.3	-0.65%	9,446	11,631,278
2024-12-06	12.32	12.45	12.02	12.38	+0.98%	10,848	13,304,754
2024-12-05	11.92	12.29	11.91	12.26	+1.91%	9,845	11,958,743
2024-12-04	12.31	12.31	11.85	12.03	-2.27%	11,289	13,600,475
2024-12-03	12.18	12.36	11.88	12.31	+1.74%	16,869	20,511,465
2024-12-02	11.98	12.18	11.82	12.1	+2.54%	10,174	12,225,548
2024-11-29	11.58	11.89	11.45	11.8	+1.37%	11,157	13,102,169
2024-11-28	11.4	11.77	11.34	11.64	+2.11%	14,039	16,335,831
2024-11-27	11.4	11.46	10.85	11.4	0%	13,134	14,627,886
2024-11-26	11.6	11.74	11.32	11.4	-2.06%	9,236	10,626,004
2024-11-25	11.36	11.64	11.33	11.64	+1.84%	10,125	11,637,908
2024-11-22	11.99	12.03	11.13	11.43	-4.11%	15,488	18,123,722
2024-11-21	12	12.05	11.61	11.92	-0.17%	12,644	14,972,250
2024-11-20	11.54	11.95	11.46	11.94	+3.92%	13,113	15,430,529
2024-11-19	11.33	11.54	11.04	11.49	+1.95%	9,615	10,892,851
2024-11-18	11.87	11.9	11.1	11.27	-4.41%	13,450	15,453,164
2024-11-15	11.7	12.13	11.6	11.79	-2.56%	11,645	13,890,794
2024-11-14	12.4	12.49	11.8	12.1	-2.81%	13,144	15,951,350
2024-11-13	12.3	12.6	12.03	12.45	+0.89%	12,526	15,464,801
2024-11-12	12.89	12.89	12.2	12.34	-4.19%	22,919	28,686,060
2024-11-11	12.09	12.95	11.98	12.88	+5.66%	25,566	31,981,934
2024-11-08	11.96	12.48	11.72	12.19	+2.52%	23,973	29,086,673
2024-11-07	11.5	11.95	11.3	11.89	+3.75%	14,165	16,609,036
2024-11-06	11.53	11.85	11.32	11.46	-0.52%	15,389	17,940,773
2024-11-05	11.4	11.55	11.3	11.52	+2.4%	13,047	14,904,184
2024-11-04	11.58	11.59	10.9	11.25	-0.97%	15,611	17,544,851
2024-11-01	11.37	12.5	11	11.36	+0.35%	21,719	24,973,985
2024-10-31	10.89	11.45	10.64	11.32	+4.04%	13,043	14,495,123
2024-10-30	11.18	11.29	10.68	10.88	-2.68%	16,649	18,185,220
2024-10-29	11.79	12	11.06	11.18	-4.69%	22,848	26,307,180
2024-10-28	11.43	11.75	11.23	11.73	+4.64%	18,577	21,456,663
2024-10-25	10.88	11.25	10.75	11.21	+2.94%	15,371	16,987,694
2024-10-24	11	11.14	10.8	10.89	-1.71%	11,354	12,425,900
2024-10-23	10.98	11.46	10.81	11.08	+1.19%	14,775	16,439,400
2024-10-22	10.65	10.95	10.6	10.95	+2.72%	15,594	16,848,276
2024-10-21	10.53	10.76	10.26	10.66	+1.81%	17,955	18,847,846
2024-10-18	10.21	10.71	10.1	10.47	+2.55%	13,807	14,389,169
2024-10-17	10.49	10.49	10.15	10.21	-0.29%	9,854	10,202,675
2024-10-16	10.23	10.52	10.06	10.24	-0.97%	11,217	11,479,984
2024-10-15	10.44	10.63	10.22	10.34	-0.96%	12,812	13,396,373
2024-10-14	10	10.47	9.92	10.44	+5.56%	19,030	19,506,879
2024-10-11	10.3	10.3	9.75	9.89	-3.13%	22,619	22,687,145
2024-10-10	10.15	10.86	10.08	10.21	+0.59%	21,251	21,886,137
2024-10-09	11	11	10.12	10.15	-10.73%	42,679	45,373,680
2024-10-08	11.99	11.99	10.61	11.37	+12.57%	44,295	49,128,089

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

ц╡╖хНЧцд░х▓Ы 600238

2024年一季度

хЕЙч║┐ф╝ахкТ 300251

近期数据

хЕ░шК▒чзСхИЫ 600123

2024年一季度

хНОчУ╖шВбф╗╜ 001216

近三个月

хЬгшп║чФЯчЙй 688117

2024年一季度

ч║│х╖ЭшВбф╗╜ 300198

2024年一季度

ш┤╡чаФщУВф╕Ъ 600459

2022-2023两年

чзСцН╖цЩ║шГ╜ 688455

2023年全年

х┐ЕхИЫчзСцКА 300667

2024年至今

чИ▒хЕЛшВбф╗╜ 300889

近期数据

热门概念板块

хИйф║Ъх╛╖ (300296)

щЧ╗ц│░чзСцКА (600745)

ц╡╖щЗПцХ░цНо (603138)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

ф╕ншКпхЫ╜щЩЕ (688981)

цЩ║щгЮчФЯчЙй (300122)

2024年一季度

чРЖщВжф╗кхЩи (300206)

2024年一季度

хоЭф┐бш╜пф╗╢ (600845)

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