╤ЕтФР╨Х╤Ж╨и╨г╤ЕтХЫ╨╛ 688045

数据更新至:

添加到对比分析

33.49 -0.86%

广告

选择日期范围

重置
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

33.49
-0.86% -0.29
33.59
开盘价
33.92
最高价
32.89
最低价
7,562
成交量
数据更新至: 2025-03-25

技术指标

34.87
MA5 (5日均线)
35.80
MA10 (10日均线)
36.16
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 33.59 33.92 32.89 33.49 -0.86% 7,562 25,275,002
2025-03-24 34.69 34.96 33.04 33.78 -2.62% 12,235 41,561,070
2025-03-21 35.9 36.16 34.51 34.69 -4.28% 15,188 53,332,701
2025-03-20 36.42 37.45 35.72 36.24 +0.22% 16,285 59,589,039
2025-03-19 37 37.2 36.03 36.16 -0.93% 13,583 49,730,706
2025-03-18 37.42 37.8 36.33 36.5 -0.98% 14,292 52,605,256
2025-03-17 36.84 37.41 35.81 36.86 +0.11% 16,013 58,571,027
2025-03-14 35.3 36.94 35.1 36.82 +2.02% 8,951 32,482,913
2025-03-13 37.27 37.48 35.7 36.09 -3.53% 12,691 46,121,466
2025-03-12 37.62 37.9 37.41 37.41 -0.45% 8,370 31,492,470
2025-03-11 36.86 37.71 36.45 37.58 +0.83% 10,667 39,707,534
2025-03-10 36.85 37.29 36.41 37.27 +1.83% 13,703 50,704,914
2025-03-07 36.81 37.28 36 36.6 -1.48% 11,147 40,916,395
2025-03-06 36.61 37.49 36.6 37.15 +1.48% 12,704 47,165,407
2025-03-05 36.89 37.12 36.1 36.61 -0.73% 12,631 46,137,977
2025-03-04 34.75 37.25 34.75 36.88 +4.89% 16,028 58,245,068
2025-03-03 34.45 35.87 33.88 35.16 +2.12% 14,928 52,557,262
2025-02-28 36.1 36.9 34.4 34.43 -5.88% 16,307 57,710,763
2025-02-27 37 37.65 35.64 36.58 -0.92% 18,930 69,256,348
2025-02-26 36.03 37.47 35.7 36.92 +2.47% 16,608 60,931,108
2025-02-25 35.9 36.31 35.3 36.03 -0.39% 10,657 38,375,470
2025-02-24 35.92 36.49 35.2 36.17 +0.72% 13,708 49,313,583
2025-02-21 35.01 36.9 34.62 35.91 +2.51% 16,887 60,240,482
2025-02-20 34.48 35.47 34.36 35.03 +0.83% 10,130 35,451,304
2025-02-19 33.3 34.92 33.25 34.74 +4.32% 12,452 42,943,686
2025-02-18 34.35 34.72 33.12 33.3 -3.14% 8,915 30,287,957
2025-02-17 34.41 34.8 34.03 34.38 +0.29% 9,106 31,370,428
2025-02-14 34.2 34.82 34 34.28 -1.21% 9,177 31,533,014
2025-02-13 35.97 35.97 34.57 34.7 -2.86% 10,218 35,684,436
2025-02-12 34.77 35.86 34.5 35.72 +2.73% 10,025 35,421,657
2025-02-11 35.13 35.34 34.64 34.77 -1.61% 6,383 22,228,613
2025-02-10 34.71 35.4 34.37 35.34 +2.14% 9,461 33,088,862
2025-02-07 35.3 35.79 34 34.6 -1.37% 13,533 47,376,844
2025-02-06 33.47 35.6 33.47 35.08 +3.15% 13,605 47,575,219
2025-02-05 33.02 34.31 32.96 34.01 +4.23% 10,438 35,224,769
2025-01-27 33.59 33.64 32.59 32.63 -2.22% 7,424 24,551,710
2025-01-24 32.55 33.68 32.44 33.37 +2.39% 8,734 28,925,650
2025-01-23 33.23 33.75 32.55 32.59 -1% 8,632 28,670,995
2025-01-22 33.06 33.44 32.71 32.92 -1.5% 7,720 25,506,897
2025-01-21 33.4 33.55 32.61 33.42 +0.72% 10,100 33,487,708
2025-01-20 32 33.88 31.3 33.18 +4.73% 17,890 58,927,520
2025-01-17 30.75 32.2 30.23 31.68 +3.23% 10,895 33,996,052
2025-01-16 31.09 31.79 30.32 30.69 -1.51% 8,767 27,035,924
2025-01-15 31.3 31.45 30.81 31.16 +0.55% 7,532 23,425,312
2025-01-14 30.2 30.99 29.47 30.99 +5.09% 10,808 33,007,438
2025-01-13 29.14 29.88 28 29.49 -0.03% 7,383 21,420,384
2025-01-10 30 31.13 29.34 29.5 -1.67% 7,353 22,203,588
2025-01-09 29.66 30.51 29.1 30 +1.01% 8,072 24,364,177
2025-01-08 30.32 30.48 28.79 29.7 -1.59% 12,790 37,720,276
2025-01-07 28.5 30.5 28.11 30.18 +7.02% 12,777 37,822,355
2025-01-06 28.9 29.26 25.9 28.2 -2.62% 8,836 25,112,911
2025-01-03 30.95 31.5 28.81 28.96 -6.49% 11,509 34,519,428
2025-01-02 31.6 32.25 30.52 30.97 -2.92% 10,123 31,755,172
2024-12-31 33.81 33.94 31.84 31.9 -5.84% 11,129 36,248,936
2024-12-30 34.17 34.41 32.73 33.88 -1.25% 12,261 41,138,243
2024-12-27 34.19 35.68 34.03 34.31 +0.94% 13,757 48,025,601
2024-12-26 32.88 34.6 32.52 33.99 +3.38% 10,979 37,319,932
2024-12-25 33.76 33.79 32.45 32.88 -2.11% 10,013 33,041,223
2024-12-24 34.28 34.28 32.6 33.59 -0.03% 11,371 37,962,380
2024-12-23 35.68 36.17 33.1 33.6 -5.88% 15,807 54,574,291
2024-12-20 34.26 36.4 33.76 35.7 +5.4% 18,683 66,101,098
2024-12-19 33 34.29 32.82 33.87 -0.5% 9,346 31,680,670
2024-12-18 33.5 34.37 32.37 34.04 +2.25% 10,769 36,262,716
2024-12-17 34.45 34.87 33 33.29 -3.37% 13,163 44,278,949
2024-12-16 35.68 35.86 34.31 34.45 -3.5% 10,322 36,153,467
2024-12-13 36.5 36.5 35.42 35.7 -2.19% 11,524 41,267,220
2024-12-12 35.9 36.52 35.35 36.5 +2.1% 13,622 49,177,879
2024-12-11 35.03 36.03 34.72 35.75 +2.06% 11,741 41,663,011
2024-12-10 35.8 36.08 35 35.03 +1.39% 12,832 45,553,482
2024-12-09 35.47 35.78 34.29 34.55 -2.57% 10,517 36,543,473
2024-12-06 35 35.8 34.25 35.46 +1.17% 10,537 37,084,365
2024-12-05 34.22 35.26 34.18 35.05 +1.83% 10,384 36,309,881
2024-12-04 35.29 36.4 34.41 34.42 -0.12% 13,223 46,626,841
2024-12-03 35.19 35.24 34.01 34.46 -2.02% 10,046 34,738,518
2024-12-02 34.8 35.28 34.6 35.17 +1.47% 10,280 35,949,662
2024-11-29 33.94 35.3 33.32 34.66 +1.11% 9,159 31,509,070
2024-11-28 34.61 35.29 34 34.28 -1.15% 10,660 36,835,328
2024-11-27 34.11 34.69 32.5 34.68 +1.82% 13,210 44,130,055
2024-11-26 34.5 34.87 33.8 34.06 -0.79% 7,659 26,345,374
2024-11-25 34.13 34.66 33.61 34.33 +0.5% 9,784 33,359,916
2024-11-22 35.99 36.5 34.15 34.16 -5.27% 12,121 42,873,030
2024-11-21 36 36.63 35.39 36.06 -0.52% 9,704 34,974,897
2024-11-20 35.77 36.62 35.25 36.25 +0.86% 12,167 43,637,433
2024-11-19 35.14 35.98 34.5 35.94 +3.34% 9,832 34,757,360
2024-11-18 35.5 36.45 34.1 34.78 -1.19% 13,498 47,601,049
2024-11-15 37.4 37.4 34.9 35.2 -6.66% 18,768 68,002,287
2024-11-14 38.37 39.23 37.38 37.71 -2.81% 14,952 57,104,522
2024-11-13 37.74 39.29 37 38.8 +2.35% 26,371 100,936,463
2024-11-12 40.2 40.97 37.14 37.91 -5.25% 26,861 103,202,235
2024-11-11 37.83 41.2 37.72 40.01 +4.74% 34,371 137,003,657
2024-11-08 38.2 39.88 37.96 38.2 +0.95% 22,387 86,557,884
2024-11-07 36.58 38.5 36.12 37.84 +3.61% 24,884 93,611,212
2024-11-06 37.41 38.93 36.34 36.52 -2.35% 20,350 76,400,432
2024-11-05 35.58 38.3 35.5 37.4 +5.14% 23,207 87,082,160
2024-11-04 34.74 35.66 34.22 35.57 +2.42% 10,626 37,462,946
2024-11-01 38 38.16 34.58 34.73 -10.21% 25,522 91,602,750
2024-10-31 37 39.53 36.21 38.68 +3.2% 33,782 128,119,130
2024-10-30 36 37.5 35.5 37.48 +1.65% 31,118 113,546,491
2024-10-29 38.89 39.59 36.8 36.87 -7.71% 43,739 166,138,663
2024-10-28 43 43.26 38.83 39.95 -9.27% 56,653 228,314,665
2024-10-25 38.54 44.87 38.54 44.03 +17.76% 65,418 277,865,162
2024-10-24 36.49 37.89 35.17 37.39 +2.16% 42,615 155,535,413
2024-10-23 34.8 38.88 33.9 36.6 +7.65% 59,798 220,022,457
2024-10-22 32.4 35.38 31.5 34 +4.91% 45,829 154,277,040
2024-10-21 30.5 33.95 30.35 32.41 +6.86% 39,456 127,539,942
2024-10-18 28.02 31.44 27.77 30.33 +9.38% 29,618 87,996,617
2024-10-17 28 28.73 27.61 27.73 +0.29% 11,296 31,737,275
2024-10-16 27.23 28.3 27.21 27.65 -0.9% 9,978 27,691,516
2024-10-15 28.7 29.55 27.81 27.9 -2.28% 17,282 49,624,994
2024-10-14 27.35 28.86 26.6 28.55 +4.96% 19,428 54,077,711
2024-10-11 29.57 29.57 26.84 27.2 -7.36% 20,279 56,440,352
2024-10-10 32.6 32.8 28.89 29.36 -7.03% 38,026 115,354,313
2024-10-09 33.15 35.8 31 31.58 -11.57% 36,097 122,776,637
2024-10-08 35.71 35.71 33 35.71 +19.99% 42,816 150,532,660

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

╤З╨╗╨Ы╤И╨Ш╨║╤З╨╖╨б╤Ж╨Ъ╨Р 603261

2022-2023两年

╤И╨ЧтФд╤ИтФР╨м╤ДтХС╨в╤И╨С╨д 688369

2022-2023两年

╤ЖтХЦ╨╛╤ЖтЦУтФВ╤И╨УтХЬ╤ЖтХС╨а 600575

近半年

╤ЕтЦУтФВ╤Й╨итФВ╤Е╨ХтФд╤Й╨етФР 000819

2024年至今

╤Ж╨жтЦС╤Е╨Э╨Ю╤Е╨ШтХв╤И╨Э╨┐ 000756

2022-2023两年

╤Е╨╡╨╡╤Ж╨┐╨д╤ДтХХ╨╜╤Е╨Х╨Щ-UW 688322

2024年至今

╤З╨Ю╨Щ╤Й╨╣╨╝╤З╨╖╨б╤Ж╨Ъ╨Р 300993

2024年至今

╤И╨ЩтХЫ╤ИтФР╨║╤ЗтЦУтХЫ╤Е╨┐╨Ц 603638

2024年一季度

╤З╨дтЦС╤ДтХХ╨╜╤ЗтЦУтХЫ╤Ж╨мтХС 300461

2024年至今

╤Е╨┤╨╣╤Е╨бтФВ╤Й╨│╨п╤Е╨г╨С 603317

近三个月

热门概念板块

5G通信

╤ДтХХ╨╜╤Е╨лтХЬ╤И╨С╨д╤Й╨Р╨к (600050)

近三个月
AI人工智能
云计算

╤ДтХХ╨м╤ИтХЬ╨┐╤Й╨л╨Ц╤Е╨л╨▓ (600718)

2022-2023两年
元宇宙

╤ЗтФд╨╗╤Е╨Х╨Щ╤И╨Т╨▒╤ДтХЧтХЬ (000938)

2022-2023两年
新能源汽车

╤Й╨етФР╤Е╨п╨Ю╤ЖтЦТтХЬ╤ИтХЬ╨╢ (601633)

2024年一季度
虚拟现实
生物医药

╤Е╨┤╨Э╤Ж╨и╨п╤Е╨ЬтХЧ╤И╨Э╨┐ (600196)

2024年至今
半导体

╤Е╨│╨╗╤Е╨ХтЦС╤ЕтХЫ╨╛ (600460)

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