ф╕ЬцЭецКАцЬп(688129)2024.10.05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

19.04

+0.53% +0.1

18.94

开盘价

19.06

最高价

18.57

最低价

5,186

成交量

数据更新至: 2025-03-25

技术指标

19.29

MA5 (5日均线)

19.31

MA10 (10日均线)

19.30

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	18.94	19.06	18.57	19.04	+0.53%	5,186	9,723,153
2025-03-24	18.99	19.45	18.62	18.94	-0.26%	11,482	21,797,117
2025-03-21	19.5	19.6	18.96	18.99	-3.16%	10,885	20,835,932
2025-03-20	19.7	19.98	19.3	19.61	-1.26%	8,439	16,554,776
2025-03-19	20.2	20.23	19.66	19.86	-1.68%	12,289	24,422,447
2025-03-18	19.39	20.25	19.2	20.2	+5.48%	21,614	43,025,884
2025-03-17	19.19	19.24	18.9	19.15	0%	10,545	20,075,872
2025-03-14	18.88	19.24	18.79	19.15	+0.84%	12,085	22,986,373
2025-03-13	19.31	19.31	18.6	18.99	-1.09%	14,303	26,982,194
2025-03-12	19.65	19.65	19.16	19.2	-1.44%	10,484	20,310,468
2025-03-11	19.5	19.78	19.11	19.48	-1.52%	13,241	25,687,858
2025-03-10	20.22	20.31	19.67	19.78	-1.88%	18,280	36,318,796
2025-03-07	19.96	20.56	19.52	20.16	+1.31%	16,635	33,465,900
2025-03-06	19.26	20.3	19.1	19.9	+3.97%	28,803	56,613,924
2025-03-05	19.46	19.46	18.66	19.14	-0.62%	14,173	26,998,674
2025-03-04	18.84	19.3	18.84	19.26	+2.23%	15,814	30,254,782
2025-03-03	18.59	19.28	18.42	18.84	+1.62%	19,458	36,879,458
2025-02-28	19.1	19.22	18.52	18.54	-2.37%	16,098	30,102,492
2025-02-27	18.96	19.49	18.58	18.99	+0.69%	29,118	55,516,531
2025-02-26	18.56	19.69	18.56	18.86	+1.95%	37,791	72,350,939
2025-02-25	17.33	18.89	17.33	18.5	+5.17%	41,371	75,561,830
2025-02-24	17.28	17.7	17.15	17.59	+0.57%	13,483	23,601,465
2025-02-21	17.8	17.8	17.07	17.49	+0.63%	12,304	21,340,215
2025-02-20	16.84	17.65	16.62	17.38	+3.58%	18,651	32,251,365
2025-02-19	16.42	16.8	16.37	16.78	+2.19%	8,329	13,872,190
2025-02-18	16.83	16.85	16.35	16.42	-2.15%	8,159	13,549,678
2025-02-17	17.02	17.26	16.58	16.78	-0.94%	14,026	23,623,833
2025-02-14	16.97	17.34	16.73	16.94	0%	7,135	12,117,888
2025-02-13	17.29	17.31	16.91	16.94	-1.91%	8,889	15,221,879
2025-02-12	17.23	17.3	17.11	17.27	+0.17%	6,152	10,576,889
2025-02-11	17.26	17.38	17.07	17.24	-0.12%	8,002	13,774,499
2025-02-10	17.04	17.44	16.91	17.26	+1.29%	9,409	16,202,739
2025-02-07	17.01	17.35	16.84	17.04	-0.64%	14,126	24,203,281
2025-02-06	16.61	17.24	16.61	17.15	+2.27%	10,552	17,966,473
2025-02-05	16.93	16.93	16.7	16.77	+0.3%	7,250	12,157,519
2025-01-27	16.71	17.14	16.7	16.72	+0.12%	6,946	11,743,030
2025-01-24	16.62	16.72	16.32	16.7	+1.83%	11,210	18,551,786
2025-01-23	16.6	16.75	16.3	16.4	-0.12%	14,175	23,417,704
2025-01-22	16.54	16.79	16.31	16.42	-1.91%	9,860	16,252,311
2025-01-21	16.54	16.75	16.43	16.74	+1.76%	6,959	11,550,090
2025-01-20	16.21	16.86	16.21	16.45	+1.48%	9,588	15,811,901
2025-01-17	16.06	16.38	15.92	16.21	+0.56%	7,289	11,766,827
2025-01-16	16.03	16.28	15.91	16.12	+0.62%	5,687	9,156,714
2025-01-15	15.92	16.06	15.68	16.02	+1.01%	6,541	10,343,534
2025-01-14	15.33	15.89	15.33	15.86	+3.93%	9,113	14,275,965
2025-01-13	15.06	15.29	14.71	15.26	+1.06%	5,416	8,156,355
2025-01-10	15.69	15.78	15.08	15.1	-3.08%	5,516	8,473,606
2025-01-09	15.47	15.72	15.47	15.58	-0.13%	4,740	7,405,475
2025-01-08	15.91	15.98	15.23	15.6	-1.45%	8,285	12,893,699
2025-01-07	15.28	15.85	15.28	15.83	+2.73%	8,201	12,820,785
2025-01-06	15.52	15.89	15	15.41	-2.16%	8,661	13,381,088
2025-01-03	16.51	16.64	15.6	15.75	-4.37%	10,764	17,256,536
2025-01-02	16.88	17.05	16.3	16.47	-2.43%	9,584	16,000,032
2024-12-31	17.08	17.75	16.83	16.88	-1.17%	13,365	23,096,759
2024-12-30	16.95	17.15	16.76	17.08	+0.77%	6,765	11,466,514
2024-12-27	17.5	17.5	16.92	16.95	-3.47%	24,081	41,199,697
2024-12-26	16.88	17.56	16.74	17.56	+4.03%	24,290	41,487,972
2024-12-25	16.93	17	16.58	16.88	-1.23%	12,628	21,183,023
2024-12-24	17.25	17.38	16.43	17.09	-0.58%	25,117	42,326,650
2024-12-23	18.2	18.2	16.93	17.19	-5.81%	24,447	42,631,681
2024-12-20	16	18.58	16	18.25	+13.07%	31,697	56,629,148
2024-12-19	15.83	16.27	15.83	16.14	+0.19%	7,242	11,660,117
2024-12-18	16.1	16.41	15.69	16.11	+0.62%	7,862	12,706,749
2024-12-17	16.86	16.92	15.9	16.01	-5.04%	10,555	17,219,103
2024-12-16	16.82	16.96	16.67	16.86	-0.41%	6,373	10,700,278
2024-12-13	17.14	17.19	16.79	16.93	-1.11%	5,852	9,925,455
2024-12-12	16.96	17.18	16.72	17.12	+1.48%	10,787	18,363,230
2024-12-11	16.73	16.97	16.51	16.87	+1.26%	4,651	7,827,940
2024-12-10	16.75	16.93	16.59	16.66	+2.46%	10,446	17,577,865
2024-12-09	16.37	16.76	16.16	16.26	-1.63%	5,600	9,179,606
2024-12-06	16.49	16.61	16.31	16.53	+0.61%	4,852	7,998,608
2024-12-05	16.16	16.55	16.16	16.43	+0.67%	3,742	6,140,505
2024-12-04	16.68	16.68	16.16	16.32	-1.09%	5,904	9,654,335
2024-12-03	16.55	16.55	16.12	16.5	+0.61%	5,088	8,310,069
2024-12-02	16.25	16.54	16.1	16.4	+1.42%	6,398	10,486,865
2024-11-29	15.8	16.26	15.73	16.17	+1.83%	7,450	11,973,396
2024-11-28	15.9	16.14	15.75	15.88	+0.25%	7,745	12,348,159
2024-11-27	15.53	15.86	15.08	15.84	+1.67%	6,878	10,604,261
2024-11-26	15.59	15.95	15.54	15.58	-1.02%	5,772	9,072,467
2024-11-25	15.28	15.74	15.28	15.74	+3.48%	7,540	11,710,572
2024-11-22	16.1	16.13	15.19	15.21	-4.94%	8,191	12,849,772
2024-11-21	16	16.23	15.77	16	0%	6,749	10,809,335
2024-11-20	15.7	16.12	15.59	16	+2.3%	7,536	11,990,872
2024-11-19	15.55	15.71	15.18	15.64	+0.58%	13,236	20,471,183
2024-11-18	15.99	16.19	15.38	15.55	-2.63%	11,484	17,962,323
2024-11-15	16.57	16.83	15.84	15.97	-4.2%	15,330	24,994,902
2024-11-14	17.55	17.71	16.67	16.67	-4.91%	18,774	31,790,309
2024-11-13	16.59	17.63	16.48	17.53	+6.05%	20,565	35,369,201
2024-11-12	16.58	17.15	16.27	16.53	+0.49%	22,955	38,664,118
2024-11-11	15.92	16.45	15.81	16.45	+3.33%	12,317	20,017,481
2024-11-08	15.88	16.12	15.7	15.92	+1.08%	10,182	16,209,945
2024-11-07	15.4	15.78	15.39	15.75	+1.94%	7,181	11,245,897
2024-11-06	15.6	15.75	15.39	15.45	-0.83%	9,277	14,463,954
2024-11-05	15.35	15.66	15.26	15.58	+1.1%	11,967	18,566,113
2024-11-04	15.2	15.48	14.9	15.41	+2.73%	7,941	12,083,445
2024-11-01	15.2	15.39	14.78	15	-1.32%	11,169	16,849,378
2024-10-31	15.08	15.28	14.85	15.2	+1.81%	12,812	19,387,455
2024-10-30	14.88	15.25	14.81	14.93	-0.47%	9,126	13,649,744
2024-10-29	15.52	15.85	14.85	15	-4.4%	22,496	34,125,128
2024-10-28	14.86	16.03	14.77	15.69	+6.37%	20,904	32,472,843
2024-10-25	14.27	14.75	14.2	14.75	+3.36%	8,156	11,880,491
2024-10-24	14.47	14.56	14.18	14.27	-0.7%	6,617	9,460,229
2024-10-23	14.29	14.46	14.07	14.37	+1.63%	10,226	14,654,282
2024-10-22	14	14.23	13.92	14.14	+0.71%	7,291	10,264,650
2024-10-21	13.99	14.2	13.67	14.04	+1.81%	12,183	17,012,933
2024-10-18	13.28	13.94	13.25	13.79	+3.84%	9,292	12,624,988
2024-10-17	13.41	13.61	13.27	13.28	-0.45%	4,532	6,076,782
2024-10-16	13.26	13.42	13.05	13.34	+0.3%	5,433	7,233,628
2024-10-15	13.8	13.82	13.29	13.3	-3.13%	8,490	11,519,207
2024-10-14	13.28	13.87	13.2	13.73	+3.08%	9,378	12,714,288
2024-10-11	14.04	14.15	13.24	13.32	-5.13%	12,536	16,934,708
2024-10-10	14.23	14.38	13.72	14.04	+0.14%	11,096	15,667,296
2024-10-09	14.81	15.1	14.02	14.02	-9.37%	19,027	27,657,994
2024-10-08	16	16.54	14.29	15.47	+9.72%	35,384	54,505,993

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

ш┤Эф╗Хш╛╛хЕЛ 300822

2024年至今

ф╕Ах╜мчзСцКА 001278

近期数据

хНЧф║ЪцЦ░цЭР 688519

近半年

хНЧф║мхМЦч║д 600889

2022-2023两年

ц▒ЗщАЪщЫЖхЫв 603176

2023年全年

хЗпцЩочФЯчЙй 300639

近半年

ф╕нф┐бщЗНх╖е 601608

2023年全年

хТМш╛╛чзСцКА 688296

近半年

ц░╕хИЫцЩ║шГ╜ 603901

2024年一季度

хЕИш┐ЫцХ░щАЪ 300541

2023年全年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度

ф╣РцЩохМ╗чЦЧ (300003)

ч╜Схо┐чзСцКА (300017)

щАЪхиБшВбф╗╜ (600438)

2024年一季度

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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