ф╕Кц╡╖ш░Кф╝Ч(688091)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

40.08

-0.05% -0.02

40.28

开盘价

40.5

最高价

39.78

最低价

6,481

成交量

数据更新至: 2025-03-25

技术指标

40.18

MA5 (5日均线)

40.96

MA10 (10日均线)

41.05

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	40.28	40.5	39.78	40.08	-0.05%	6,481	26,014,122
2025-03-24	39.58	40.46	39.58	40.1	+0.17%	15,145	60,578,447
2025-03-21	39.66	40.06	39.18	40.03	+0.91%	21,483	85,111,241
2025-03-20	40.5	41	39.65	39.67	-3.24%	17,651	70,913,962
2025-03-19	40.73	42.41	40.24	41	+0.69%	29,504	122,130,294
2025-03-18	41.26	41.7	40.72	40.72	-1.31%	11,985	49,208,972
2025-03-17	42.49	42.88	40.7	41.26	-2.8%	22,763	94,424,200
2025-03-14	41.85	42.62	41.36	42.45	+1.43%	13,554	57,035,211
2025-03-13	42.4	42.57	41.11	41.85	-1.3%	19,903	83,146,338
2025-03-12	43	43.2	42	42.4	-1.46%	23,685	100,771,334
2025-03-11	41.67	43.88	41.32	43.03	+2.89%	29,148	125,359,287
2025-03-10	41.18	42.35	41.1	41.82	+1.01%	16,234	67,528,224
2025-03-07	41.1	41.94	40.82	41.4	+0.68%	16,073	66,555,105
2025-03-06	40.42	41.68	40.07	41.12	+1.93%	21,508	88,035,901
2025-03-05	40.94	41.18	40.1	40.34	-1.56%	17,368	70,459,568
2025-03-04	41.14	41.51	39.9	40.98	-0.8%	23,992	97,833,734
2025-03-03	41.7	42.35	40.82	41.31	0%	26,194	108,766,137
2025-02-28	40.29	42.98	39.88	41.31	+1.75%	50,737	210,847,559
2025-02-27	39.59	40.77	38.9	40.6	+2.86%	34,809	138,984,299
2025-02-26	39	39.59	38.15	39.47	+1.34%	29,834	116,139,198
2025-02-25	39	39.86	38.52	38.95	-1.37%	31,416	123,142,295
2025-02-24	35.08	41	34.19	39.49	+13.54%	75,774	288,534,852
2025-02-21	34.14	35.02	33.62	34.78	+1.9%	27,603	94,798,897
2025-02-20	33.87	35.04	33.63	34.13	+0.8%	24,301	83,494,624
2025-02-19	33.6	34.19	33.38	33.86	+0.77%	16,109	54,470,599
2025-02-18	34.3	34.36	33.34	33.6	-1.96%	17,248	58,490,482
2025-02-17	35.05	35.17	34.27	34.27	-1.24%	17,653	61,040,514
2025-02-14	34.37	35.18	34.25	34.7	+1.31%	14,333	49,868,876
2025-02-13	35	35.25	34.25	34.25	-2.48%	19,913	68,934,874
2025-02-12	35.5	35.63	34.92	35.12	-1.04%	17,796	62,586,673
2025-02-11	36.23	36.69	35.48	35.49	-2.71%	21,603	77,162,467
2025-02-10	36	37.38	35.42	36.48	+1.56%	30,752	112,366,896
2025-02-07	35.56	36.66	35.56	35.92	+0.36%	23,299	84,049,131
2025-02-06	35.7	36.3	35.36	35.79	+0.34%	14,429	51,700,003
2025-02-05	35.36	36.51	35.36	35.67	+0.03%	15,634	56,147,925
2025-01-27	35.9	36.8	35.17	35.66	+0.03%	14,164	50,846,592
2025-01-24	35.02	35.96	34.69	35.65	+1.89%	16,068	57,136,850
2025-01-23	35.65	36.13	34.9	34.99	-0.88%	14,287	50,827,123
2025-01-22	35.65	36.19	34.98	35.3	-2.38%	11,937	42,139,598
2025-01-21	36.55	36.73	35.64	36.16	-0.33%	14,280	51,379,896
2025-01-20	35.68	37	35.68	36.28	+1.2%	18,954	69,294,755
2025-01-17	35.36	36.27	35	35.85	+1.07%	12,107	43,122,386
2025-01-16	35.55	36.55	35.33	35.47	-0.37%	14,428	51,731,846
2025-01-15	36.08	36.32	35.29	35.6	-1.74%	14,995	53,535,621
2025-01-14	35.64	36.38	35.14	36.23	+3.01%	21,288	76,494,375
2025-01-13	35.07	35.98	34.52	35.17	+0.4%	13,828	48,956,223
2025-01-10	35.28	35.67	34.71	35.03	-1.02%	12,361	43,445,552
2025-01-09	34.76	36.07	34.28	35.39	+1%	20,687	73,158,922
2025-01-08	35.71	36.29	34	35.04	-1.82%	21,221	74,543,776
2025-01-07	35.7	36.31	34.93	35.69	0%	21,625	76,972,735
2025-01-06	38.15	38.8	35.4	35.69	-8.74%	42,163	155,435,429
2025-01-03	42.2	43.68	39	39.11	-5.8%	49,154	199,731,306
2025-01-02	39.91	42.88	39.87	41.52	+4.01%	54,868	230,241,218
2024-12-31	40.86	41.4	39.92	39.92	-2.2%	13,769	55,537,985
2024-12-30	39.55	41.49	39.55	40.82	+2.46%	23,201	94,613,987
2024-12-27	39.85	40.6	39.08	39.84	-0.4%	19,795	78,732,055
2024-12-26	40.89	41.68	39.5	40	-2.96%	30,446	123,711,073
2024-12-25	40.64	41.46	40.5	41.22	+1.43%	21,530	88,277,236
2024-12-24	39.68	40.7	39.52	40.64	+1.57%	15,052	60,490,462
2024-12-23	40.31	41.3	40.01	40.01	-0.74%	16,691	67,534,442
2024-12-20	40	40.98	39.2	40.31	-0.71%	18,030	72,449,464
2024-12-19	39.66	41.4	39.54	40.6	+1.35%	19,301	77,858,858
2024-12-18	39.73	40.61	39.66	40.06	+0.05%	12,870	51,724,085
2024-12-17	41.58	42.3	39.71	40.04	-3.7%	22,047	89,414,103
2024-12-16	39.68	41.9	39.2	41.58	+5%	34,370	139,737,080
2024-12-13	40.88	40.88	39.6	39.6	-3.11%	25,383	101,794,696
2024-12-12	41.09	41.29	39.95	40.87	-0.49%	22,788	92,474,906
2024-12-11	40.7	41.52	40.23	41.07	+1.08%	23,306	95,217,576
2024-12-10	42.18	42.72	40.51	40.63	-1.26%	26,253	109,522,317
2024-12-09	41.91	42.73	40.81	41.15	-2.23%	21,077	87,313,393
2024-12-06	41.12	42.87	40.8	42.09	+2.41%	31,081	130,629,422
2024-12-05	41	41.3	39.48	41.1	+0.24%	33,280	134,516,563
2024-12-04	42.51	42.68	40.36	41	-3.94%	35,969	148,061,566
2024-12-03	42.72	43.33	42.42	42.68	-0.07%	19,811	84,728,631
2024-12-02	43.15	44.23	42.6	42.71	-0.61%	29,006	125,200,739
2024-11-29	44.9	44.9	42.33	42.97	-6.57%	53,678	233,475,290
2024-11-28	47.3	48.47	40.85	45.99	-4.29%	87,777	396,498,319
2024-11-27	45.9	49.24	45.8	48.05	+5.93%	56,293	267,226,492
2024-11-26	43.36	45.83	41.5	45.36	+4.88%	52,688	231,834,412
2024-11-25	41.26	44.46	41.21	43.25	+4.22%	32,064	138,944,160
2024-11-22	43.08	43.63	41.5	41.5	-4.13%	26,496	112,794,584
2024-11-21	43.22	44.22	42.67	43.29	-0.46%	26,747	115,763,870
2024-11-20	43	44.2	41.42	43.49	+2.81%	45,100	193,128,913
2024-11-19	40.45	42.44	40.15	42.3	+4.88%	43,279	179,174,909
2024-11-18	42.92	43.13	39.78	40.33	-5.77%	63,148	258,368,211
2024-11-15	50	50.8	42.5	42.8	-14.4%	103,522	479,972,289
2024-11-14	51.5	52.9	49.25	50	-3.85%	60,192	308,577,156
2024-11-13	50.63	53.18	48.75	52	+4.61%	77,963	398,806,800
2024-11-12	47.76	51.6	46.38	49.71	+7.64%	72,753	356,487,119
2024-11-11	43.35	46.66	43.02	46.18	+6.45%	36,863	167,128,738
2024-11-08	44.28	45.17	43.22	43.38	-1.97%	27,229	120,312,562
2024-11-07	43.31	44.88	43.26	44.25	+1.56%	21,432	94,489,335
2024-11-06	43.78	44.65	43.03	43.57	+0.05%	27,891	121,792,950
2024-11-05	40.02	43.98	40.02	43.55	+4.74%	34,126	146,593,579
2024-11-04	38.7	42.02	38.7	41.58	+7.36%	29,846	122,174,616
2024-11-01	39.68	40.47	38.4	38.73	-3.42%	30,076	117,551,529
2024-10-31	40.82	41.41	39.98	40.1	-2.2%	31,786	128,689,134
2024-10-30	42.23	43.49	40.61	41	-2.61%	38,067	158,677,393
2024-10-29	40	43.78	39.34	42.1	+2.23%	68,152	280,750,524
2024-10-28	38.72	42.62	38.72	41.18	+7.83%	67,249	274,111,639
2024-10-25	34.68	38.4	34.52	38.19	+10.31%	50,475	187,295,199
2024-10-24	35.3	35.9	34.6	34.62	-2.2%	21,227	74,543,304
2024-10-23	35.55	36.24	34.58	35.4	-1.12%	28,108	99,125,841
2024-10-22	34	35.8	33.33	35.8	+4.86%	30,892	105,918,676
2024-10-21	35.1	35.45	33.79	34.14	-2.35%	40,589	139,187,652
2024-10-18	31.8	36.49	31.8	34.96	+8.71%	36,135	123,083,669
2024-10-17	32.34	33.2	32.13	32.16	0%	16,322	53,363,977
2024-10-16	31.98	32.92	31.6	32.16	+0.28%	16,825	54,165,446
2024-10-15	33.49	33.94	32.07	32.07	-4.61%	26,028	86,039,284
2024-10-14	33.3	34.1	31.73	33.62	+0.57%	31,088	102,243,470
2024-10-11	34.93	35.15	32.09	33.43	-4.76%	31,002	103,627,285
2024-10-10	37	37.8	35.1	35.1	-2.5%	33,164	120,544,063
2024-10-09	39.6	40.48	36	36	-13.59%	55,358	211,650,744
2024-10-08	42.3	42.3	37.01	41.66	+17.62%	72,214	290,502,303

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

цгош┐ЬшВбф╗╜ 300210

2024年一季度

ч┤лщЗСчЯ┐ф╕Ъ 601899

近三个月

цЙмхЖЬхМЦх╖е 600486

近三个月

хдкш╛░хЕЙ 300570

2024年至今

ц╡╖шЮ║цЦ░цЭР 000619

2023年全年

цЩ║х╛оцЩ║шГ╜ 001339

近半年

чжПшО▒чЙ╣ 601865

2024年一季度

ф╕нхЕ╡ч║вчон 000519

2023年全年

щФжщ╕бшВбф╗╜ 300798

2024年一季度

ф╕нхЫ╜щУ╢шбМ 601988

近三个月

热门概念板块

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

цБТчФЯчФ╡хнР (600570)

цБТчСЮхМ╗шНп (600276)

新能源汽车

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

ш┐ИчСЮхМ╗чЦЧ (300760)

хНОшГЬхдйцИР (600410)

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