хоЙцЧнчФЯчЙй(688075)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

41.06

+0.86% +0.35

40.64

开盘价

41.19

最高价

40.4

最低价

8,291

成交量

数据更新至: 2025-03-25

技术指标

40.76

MA5 (5日均线)

40.61

MA10 (10日均线)

40.36

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	40.64	41.19	40.4	41.06	+0.86%	8,291	33,890,351
2025-03-24	40.37	40.84	39.72	40.71	+1.45%	8,750	35,322,835
2025-03-21	40.65	41.16	40.02	40.13	-2.07%	6,668	26,931,892
2025-03-20	41.28	41.4	40.67	40.98	+0.12%	7,111	29,135,090
2025-03-19	41.72	41.72	40.5	40.93	-0.49%	7,521	30,757,812
2025-03-18	40.81	41.52	40.35	41.13	+1.41%	6,382	26,178,976
2025-03-17	40.28	40.94	40.03	40.56	+0.7%	4,318	17,495,620
2025-03-14	39.86	40.34	39.48	40.28	+1.03%	5,934	23,714,198
2025-03-13	40.44	40.51	39.6	39.87	-1.43%	4,928	19,680,754
2025-03-12	40.22	40.77	39.96	40.45	+0.12%	6,084	24,546,963
2025-03-11	40.87	40.87	40.11	40.4	-1.94%	5,614	22,688,090
2025-03-10	40.83	42	40.34	41.2	+0.78%	11,422	46,827,197
2025-03-07	41.62	41.87	40.54	40.88	-1.83%	8,951	36,784,239
2025-03-06	41.98	42.18	41.04	41.64	+0.73%	11,602	48,194,496
2025-03-05	40.31	42.39	39.85	41.34	+3.12%	20,606	84,878,997
2025-03-04	39.84	40.4	39.33	40.09	+0.63%	8,262	32,954,400
2025-03-03	38.73	40.3	38.56	39.84	+3.21%	12,067	47,786,304
2025-02-28	39.22	39.98	38.4	38.6	-1.51%	7,932	30,909,772
2025-02-27	37.81	39.6	37.74	39.19	+3.6%	17,471	67,994,268
2025-02-26	37.38	37.86	37.2	37.83	+1.53%	6,170	23,162,159
2025-02-25	37.68	37.73	37.02	37.26	-1.11%	4,017	14,994,913
2025-02-24	38.5	38.58	37.61	37.68	-1.8%	5,006	18,999,772
2025-02-21	38.7	38.93	38.11	38.37	-0.93%	5,516	21,112,161
2025-02-20	38.17	39.21	38.17	38.73	+0.91%	5,151	19,953,235
2025-02-19	38.23	38.54	37.89	38.38	+0.42%	3,439	13,148,015
2025-02-18	38.98	39.07	38.01	38.22	-1.95%	3,864	14,853,279
2025-02-17	38.71	39.69	38.66	38.98	+0.88%	4,801	18,788,475
2025-02-14	38.29	38.72	38.16	38.64	+0.89%	2,801	10,777,056
2025-02-13	38.76	38.85	38.19	38.3	-0.96%	2,571	9,888,540
2025-02-12	38.57	38.85	38.41	38.67	+0.16%	2,637	10,193,524
2025-02-11	39	39.21	38.54	38.61	-1.43%	3,600	13,934,335
2025-02-10	38.55	39.24	38.55	39.17	+1.11%	3,194	12,462,663
2025-02-07	38.65	38.94	38.21	38.74	+0.41%	4,203	16,275,593
2025-02-06	38.07	38.69	37.78	38.58	+1.34%	4,698	18,072,374
2025-02-05	38	38.24	37.64	38.07	+0.5%	4,031	15,277,452
2025-01-27	37.83	38.26	37.71	37.88	+0.34%	2,392	9,081,527
2025-01-24	37.5	37.81	37.31	37.75	+0.61%	1,878	7,061,022
2025-01-23	37.75	38.17	37.52	37.52	-0.42%	2,913	11,035,297
2025-01-22	37.84	38.39	37.57	37.68	-0.53%	2,654	10,072,506
2025-01-21	37.61	38.04	37.32	37.88	+0.37%	3,005	11,326,433
2025-01-20	38	38	37.53	37.74	+0.03%	2,295	8,660,533
2025-01-17	38.08	38.08	37.41	37.73	-0.26%	1,895	7,138,804
2025-01-16	37.91	38.17	37.56	37.83	-0.21%	2,765	10,474,797
2025-01-15	37.29	37.91	36.8	37.91	+1.55%	4,688	17,564,825
2025-01-14	36.61	37.33	36.43	37.33	+2.05%	3,201	11,807,436
2025-01-13	36.6	36.92	36.3	36.58	-0.68%	2,333	8,547,731
2025-01-10	36.25	36.99	35.98	36.83	+1.54%	6,525	23,918,117
2025-01-09	36.11	36.59	35.87	36.27	-0.11%	2,906	10,529,837
2025-01-08	35.88	36.31	35.31	36.31	+0.3%	3,279	11,752,002
2025-01-07	35.86	36.29	35.64	36.2	+0.28%	2,672	9,614,758
2025-01-06	35.31	36.45	35.23	36.1	+2.5%	3,658	13,184,761
2025-01-03	36.09	36.47	35.18	35.22	-2.41%	2,798	10,012,310
2025-01-02	36.97	37.36	35.91	36.09	-2.14%	4,409	16,088,683
2024-12-31	37.75	38.33	36.84	36.88	-2.3%	6,217	23,333,919
2024-12-30	37.86	38.18	37.22	37.75	-0.19%	8,000	30,256,732
2024-12-27	37.37	38.73	37.36	37.82	+0.21%	9,423	35,773,590
2024-12-26	36.7	38.13	36.7	37.74	+2.28%	6,924	25,961,012
2024-12-25	37.35	38.36	36.67	36.9	-1.78%	5,822	21,714,503
2024-12-24	37.95	37.96	37.25	37.57	-0.27%	6,356	23,818,081
2024-12-23	38.09	38.39	37.63	37.67	-1.44%	4,086	15,508,141
2024-12-20	38.19	38.73	38.1	38.22	+0.1%	4,158	15,951,219
2024-12-19	38.52	38.88	37.87	38.18	-1.32%	6,605	25,220,857
2024-12-18	38.71	39.02	38.4	38.69	+0.42%	4,084	15,831,721
2024-12-17	39.75	39.99	38.36	38.53	-3.07%	8,112	31,587,607
2024-12-16	40.23	40.38	39.56	39.75	-0.95%	3,639	14,555,624
2024-12-13	40.71	40.71	40.08	40.13	-1.79%	5,270	21,303,645
2024-12-12	40.2	41.21	40	40.86	+1.82%	10,491	42,710,635
2024-12-11	39.91	40.73	39.87	40.13	+0.55%	5,071	20,378,464
2024-12-10	40.98	41	39.82	39.91	-0.35%	5,435	21,931,692
2024-12-09	40.27	40.56	39.81	40.05	-0.55%	5,578	22,413,623
2024-12-06	39.85	40.3	39.22	40.27	+1.61%	4,888	19,511,514
2024-12-05	39.57	39.83	39	39.63	+0.43%	4,924	19,420,534
2024-12-04	40.44	40.44	39.31	39.46	-2.16%	6,730	26,795,999
2024-12-03	40.29	40.58	40.07	40.33	-0.2%	4,532	18,260,686
2024-12-02	40.05	40.89	40.05	40.41	+0.52%	6,971	28,183,799
2024-11-29	39.82	40.6	39.5	40.2	+0.83%	4,741	19,031,564
2024-11-28	40.29	40.49	39.7	39.87	-0.82%	5,168	20,644,287
2024-11-27	39.58	40.2	39.18	40.2	+0.98%	6,395	25,390,086
2024-11-26	40.79	41.24	39.6	39.81	-2.4%	9,938	39,970,890
2024-11-25	40.5	40.8	39.76	40.79	+1.57%	9,386	37,911,025
2024-11-22	43	43	39.99	40.16	-3.58%	12,731	52,694,327
2024-11-21	42	43.2	41.22	41.65	-1.51%	13,535	56,844,133
2024-11-20	41.53	42.34	40.51	42.29	+1.78%	19,784	82,131,853
2024-11-19	40.3	41.6	39.52	41.55	+3.95%	20,953	85,631,967
2024-11-18	38.24	41.56	38.24	39.97	+5.85%	27,071	109,466,177
2024-11-15	38.64	39.1	37.6	37.76	-2.28%	8,369	32,056,610
2024-11-14	40	40.01	38.58	38.64	-3.98%	6,908	27,165,810
2024-11-13	40.02	41.03	39.66	40.24	-0.64%	6,842	27,477,619
2024-11-12	40.97	41.73	40.2	40.5	-1.15%	11,980	49,378,360
2024-11-11	40.3	41.27	40.01	40.97	+1.11%	10,571	43,039,557
2024-11-08	41.26	41.26	40.3	40.52	+0.02%	7,292	29,656,884
2024-11-07	40.2	40.63	39.85	40.51	+0.8%	6,928	27,984,792
2024-11-06	39.92	40.62	39.5	40.19	+0.53%	12,193	49,042,011
2024-11-05	38.46	40.17	38.16	39.98	+4.39%	11,424	44,971,862
2024-11-04	38.19	38.58	37.81	38.3	+0.47%	6,363	24,304,869
2024-11-01	39.12	39.93	38	38.12	-3.76%	12,737	49,284,919
2024-10-31	38.72	40.19	38.3	39.61	+2.35%	10,976	43,225,782
2024-10-30	39.4	39.65	37.81	38.7	-2.52%	10,483	40,449,016
2024-10-29	41.05	41.18	39.53	39.7	-2.84%	11,036	44,214,390
2024-10-28	41.02	41.35	40	40.86	-0.61%	11,102	45,186,476
2024-10-25	40	42.18	38.99	41.11	+5.46%	20,567	83,665,989
2024-10-24	38.15	39.81	38.11	38.98	+1.78%	12,783	49,924,252
2024-10-23	38.55	38.85	37.88	38.3	+0.52%	12,389	47,582,422
2024-10-22	36.88	38.29	36.4	38.1	+3.73%	14,946	56,295,295
2024-10-21	36.8	37.37	36.52	36.73	+0.46%	14,634	53,938,855
2024-10-18	35.77	37.28	35	36.56	+2.96%	15,840	57,444,201
2024-10-17	36.01	36.45	35.51	35.51	-1.09%	4,791	17,218,565
2024-10-16	35.6	36.45	35.31	35.9	-0.08%	4,135	14,902,055
2024-10-15	36.56	36.92	35.93	35.93	-1.75%	6,255	22,786,133
2024-10-14	36.05	36.57	35.3	36.57	+1.75%	8,084	29,163,669
2024-10-11	38.08	38.08	35.62	35.94	-5.42%	9,780	35,800,486
2024-10-10	38.82	39.81	37.79	38	-1.25%	10,638	41,056,317
2024-10-09	41.11	42.11	38.48	38.48	-11.07%	18,232	73,216,987
2024-10-08	46	47	41	43.27	+8.36%	33,423	146,418,062

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

ф╕нхЫ╜щУЭф╕Ъ 601600

2022-2023两年

шОлщлШшВбф╗╜ 600543

2023年全年

чж╛ф┐бф╗кхЩи 688622

2022-2023两年

щЗСцЭпц▒╜ш╜ж 600609

2024年至今

щ║Тщ║Яф┐бхоЙ 688152

近三个月

щТвчаФч║│хЕЛ 300797

近半年

хРЙцЮЧхМЦч║д 000420

2023年全年

ф╕нхЫ╜чФ╡х╗║ 601669

2023年全年

ф╕ЗцЬЧчгБхбС 603150

近期数据

цЧнхЕЙчФ╡хнР 600353

近三个月

热门概念板块

ф╕ЬцЦ╣цШОчПа (600637)

щШ│цЩохМ╗чЦЧ (300030)

ф╕нхЫ╜ш╜пф╗╢ (600536)

х╣┐хТМщАЪ (300638)

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