чАЪх╖ЭцЩ║шГ╜(688022)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

15.86

-1% -0.16

16.07

开盘价

16.2

最高价

15.66

最低价

42,531

成交量

数据更新至: 2025-03-25

技术指标

16.91

MA5 (5日均线)

16.97

MA10 (10日均线)

15.58

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	16.07	16.2	15.66	15.86	-1%	42,531	67,723,691
2025-03-24	17.02	17.02	15.45	16.02	-6.04%	131,064	210,252,754
2025-03-21	17.5	17.99	16.8	17.05	-2.18%	119,983	207,551,964
2025-03-20	18.21	19	17.09	17.43	-4.18%	157,703	285,160,806
2025-03-19	17.8	18.87	17.55	18.19	+1.56%	138,612	252,753,985
2025-03-18	17.86	19.18	17.47	17.91	+1.13%	151,729	275,589,195
2025-03-17	17.51	18.25	17.2	17.71	-1.94%	140,816	248,945,596
2025-03-14	16.42	18.77	15.94	18.06	+7.89%	256,177	451,572,893
2025-03-13	14.82	16.92	14.41	16.74	+13.65%	255,298	409,939,035
2025-03-12	14.92	15	14.61	14.73	-1.27%	69,488	102,726,521
2025-03-11	14.54	15.16	14.47	14.92	+1.08%	83,995	124,468,634
2025-03-10	15	15.46	14.63	14.76	+2.43%	122,908	184,991,717
2025-03-07	13.86	15.1	13.72	14.41	+2.49%	93,700	134,856,702
2025-03-06	13.77	14.35	13.7	14.06	+3.38%	58,189	81,912,935
2025-03-05	13.7	13.7	13.32	13.6	0%	30,772	41,481,461
2025-03-04	13.29	13.79	13.29	13.6	+0.67%	32,045	43,687,688
2025-03-03	13.6	13.9	13.12	13.51	-0.07%	49,325	66,916,374
2025-02-28	14.39	14.4	13.44	13.52	-6.11%	76,559	105,784,979
2025-02-27	15.08	15.19	14.1	14.4	-4.19%	108,784	157,663,325
2025-02-26	14.37	15.5	14.09	15.03	+4.52%	121,944	180,413,678
2025-02-25	14.01	14.78	13.93	14.38	-0.14%	78,229	113,274,718
2025-02-24	14.66	14.7	13.8	14.4	-2.9%	106,406	150,532,145
2025-02-21	14.04	15.45	13.8	14.83	+5.63%	146,240	212,511,728
2025-02-20	13.45	14.3	13.36	14.04	+3.24%	91,553	126,462,166
2025-02-19	12.75	13.62	12.73	13.6	+6%	74,083	99,155,910
2025-02-18	13.11	13.38	12.75	12.83	-2.73%	47,714	62,312,393
2025-02-17	13.39	13.43	12.94	13.19	-0.53%	45,333	59,735,094
2025-02-14	13.25	13.46	13.13	13.26	+0.3%	39,157	51,925,675
2025-02-13	13.6	13.73	13.2	13.22	-2.65%	49,134	65,787,471
2025-02-12	13.35	13.85	13.22	13.58	+1.19%	53,340	72,134,323
2025-02-11	13.63	13.78	13.3	13.42	-2.96%	54,208	72,877,297
2025-02-10	13.4	13.87	13.12	13.83	+4.06%	73,336	99,732,690
2025-02-07	13.4	13.89	13.03	13.29	-1.04%	82,778	111,312,137
2025-02-06	12.8	13.61	12.63	13.43	+5.25%	91,767	122,082,751
2025-02-05	11.69	12.85	11.69	12.76	+10.29%	93,547	117,346,122
2025-01-27	11.98	12.31	11.55	11.57	-7.29%	82,109	97,234,902
2025-01-24	11.68	12.56	11.51	12.48	+7.31%	87,095	106,304,766
2025-01-23	11.8	12.35	11.63	11.63	+1.22%	58,188	70,070,897
2025-01-22	11.79	11.79	11.43	11.49	-2.46%	23,448	27,099,498
2025-01-21	11.9	11.95	11.51	11.78	0%	27,675	32,463,295
2025-01-20	11.98	12.03	11.62	11.78	-0.42%	25,239	29,836,717
2025-01-17	11.99	12.17	11.75	11.83	-1.5%	33,503	39,900,855
2025-01-16	12.3	12.49	11.91	12.01	-1.07%	40,078	48,895,602
2025-01-15	12.34	12.47	12.04	12.14	-0.57%	43,873	53,609,518
2025-01-14	11.03	12.37	11.03	12.21	+10.4%	68,573	80,757,472
2025-01-13	10.9	11.32	10.68	11.06	-0.9%	39,704	43,644,558
2025-01-10	12.13	12.45	11.16	11.16	-6.22%	74,948	88,024,593
2025-01-09	11.92	12.15	11.77	11.9	-0.75%	65,136	77,640,134
2025-01-08	12.11	12.18	11.7	11.99	-0.99%	72,565	87,042,183
2025-01-07	12.3	12.3	11.6	12.11	-1.54%	94,908	113,544,012
2025-01-06	10.48	12.3	10.43	12.3	+20%	95,274	110,589,153
2025-01-03	10.77	10.85	10.11	10.25	-4.83%	34,935	36,484,219
2025-01-02	10.96	11.15	10.56	10.77	-1.73%	25,744	27,970,030
2024-12-31	11.39	11.41	10.94	10.96	-2.32%	26,794	29,840,001
2024-12-30	11.49	11.5	11	11.22	-2.77%	27,807	31,299,291
2024-12-27	11.61	11.89	11.4	11.54	+0.09%	30,814	36,146,290
2024-12-26	11.28	11.66	11.27	11.53	+2.04%	26,317	30,351,077
2024-12-25	11.75	11.83	11.15	11.3	-4.48%	41,972	47,685,580
2024-12-24	12.31	12.36	11.55	11.83	-2.47%	46,809	55,653,813
2024-12-23	13.16	13.22	12.08	12.13	-7.76%	57,718	72,016,679
2024-12-20	12.94	13.35	12.81	13.15	+0.69%	43,814	57,603,055
2024-12-19	12.82	13.25	12.8	13.06	+0.46%	42,104	54,876,633
2024-12-18	13.3	13.42	12.76	13	-3.2%	55,744	72,670,684
2024-12-17	14.25	14.49	13.14	13.43	-5.75%	80,800	110,473,326
2024-12-16	14.16	14.35	13.51	14.25	+2.3%	70,190	97,619,763
2024-12-13	14.06	14.74	13.78	13.93	-1.9%	87,754	124,398,980
2024-12-12	14.65	14.8	13.9	14.2	-4.83%	115,396	164,849,573
2024-12-11	15.4	15.67	14.1	14.92	+1.5%	182,472	269,236,952
2024-12-10	14.02	14.99	13.7	14.7	+8.01%	139,269	200,069,749
2024-12-09	13.77	14.2	13.47	13.61	-0.95%	85,909	118,644,185
2024-12-06	13.47	13.85	12.86	13.74	+2.61%	104,403	139,255,568
2024-12-05	12.7	13.65	12.69	13.39	+4.36%	81,364	107,586,747
2024-12-04	12.9	13.24	12.75	12.83	-1.61%	45,454	58,938,751
2024-12-03	13	13.46	12.72	13.04	+0.08%	52,560	68,469,253
2024-12-02	12.85	13.25	12.83	13.03	+1.4%	54,743	71,597,614
2024-11-29	12.5	13.08	12.13	12.85	+2.23%	64,988	82,552,400
2024-11-28	12.48	12.75	12.21	12.57	+0.56%	45,811	57,497,984
2024-11-27	12	12.53	11.58	12.5	+2.88%	55,469	66,452,170
2024-11-26	12.47	12.71	12.07	12.15	-3.65%	41,566	51,212,706
2024-11-25	12.63	12.78	12.24	12.61	+1.78%	45,875	57,502,230
2024-11-22	13.11	13.2	12.37	12.39	-5.35%	56,533	72,307,047
2024-11-21	13.45	13.55	12.88	13.09	-2.89%	49,051	64,760,355
2024-11-20	13.36	13.72	13.24	13.48	+0.82%	61,229	82,481,611
2024-11-19	13.1	13.43	12.67	13.37	+5.61%	58,428	76,096,400
2024-11-18	13.83	13.95	12.5	12.66	-8.39%	74,207	96,181,101
2024-11-15	13.89	14.32	13.76	13.82	-1.57%	72,806	102,036,475
2024-11-14	14.02	14.62	13.8	14.04	+0.65%	91,218	129,328,253
2024-11-13	13.41	14.49	13.21	13.95	+4.03%	104,331	145,250,908
2024-11-12	13.7	14.04	13.17	13.41	-2.12%	85,042	115,005,271
2024-11-11	12.51	13.73	12.51	13.7	+8.73%	91,001	121,023,481
2024-11-08	12.77	13.15	12.57	12.6	+0.48%	81,977	104,865,073
2024-11-07	12.06	12.65	11.95	12.54	+5.03%	79,435	98,000,765
2024-11-06	11.85	12.15	11.8	11.94	+1.27%	68,600	82,235,522
2024-11-05	11.31	12.04	11.27	11.79	+3.69%	75,752	88,840,144
2024-11-04	10.81	11.39	10.72	11.37	+5.18%	60,592	67,964,617
2024-11-01	11.6	11.85	10.8	10.81	-7.45%	88,461	98,661,324
2024-10-31	10.75	12.11	10.71	11.68	+1.83%	131,387	148,915,531
2024-10-30	11.55	11.87	11.3	11.47	-1.88%	55,091	63,704,692
2024-10-29	12.69	12.9	11.63	11.69	-5.95%	91,352	110,592,390
2024-10-28	11.85	12.46	11.76	12.43	+6.24%	78,658	95,540,067
2024-10-25	11.11	11.84	11.11	11.7	+5.31%	62,510	72,337,271
2024-10-24	11.5	11.53	11.08	11.11	-2.63%	43,284	48,589,911
2024-10-23	11.32	11.63	11.23	11.41	+0.97%	51,601	59,054,794
2024-10-22	11.19	11.46	10.98	11.3	+1.44%	52,308	58,689,753
2024-10-21	11.12	11.45	10.9	11.14	+1.18%	71,111	79,542,443
2024-10-18	10.34	11.15	10.24	11.01	+6.89%	65,311	69,966,156
2024-10-17	10.24	10.51	10.15	10.3	+1.58%	50,093	51,904,322
2024-10-16	10.36	10.42	10	10.14	-3.06%	39,392	40,282,339
2024-10-15	10.75	10.81	10.43	10.46	-3.24%	43,251	45,833,823
2024-10-14	10.49	10.82	10.21	10.81	+3.05%	50,732	53,692,593
2024-10-11	11.12	11.16	10.38	10.49	-5.58%	60,081	64,228,291
2024-10-10	11.54	11.66	11.01	11.11	-1.77%	67,263	76,281,496
2024-10-09	12.94	12.94	11.26	11.31	-14.25%	108,682	130,288,037
2024-10-08	13.79	13.9	12.27	13.19	+12.45%	151,810	198,178,522

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

цЭ░хЕЛшВбф╗╜ 603337

近三个月

цЧечзСхМЦхнж 300214

2022-2023两年

ф╕Гх╜йхМЦхнж 300758

2023年全年

ц░╕цЭЙщФВф╕Ъ 603399

近三个月

хЫ╜хНЪчФ╡хнР 688375

近三个月

ц╡йц┤ЛшВбф╗╜ 300833

2023年全年

х▒▒чзСцЩ║шГ╜ 300897

近半年

хдйхеИчзСцКА 688116

2022-2023两年

щАЪш╛╛чФ╡ц░Ф 603390

近半年

ц╡Щц▒ЯцЦ░шГ╜ 600032

近三个月

热门概念板块

чРЖщВжф╗кхЩи (300206)

ч┤лхЕЙшВбф╗╜ (000938)

хоЭф┐бш╜пф╗╢ (600845)

хРМшК▒щб║ (300033)

хЕих┐ЧчзСцКА (300458)

2024年一季度

ф╕нхЫ╜шБФщАЪ (600050)

新能源汽车

хоПхПСшВбф╗╜ (600885)

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