чзСхЕ┤хИ╢шНп(688136)2024.10.04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

24.04

+5.58% +1.27

22.77

开盘价

24.3

最高价

22.41

最低价

31,496

成交量

数据更新至: 2025-03-25

技术指标

23.92

MA5 (5日均线)

22.46

MA10 (10日均线)

21.73

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	22.77	24.3	22.41	24.04	+5.58%	31,496	73,272,048
2025-03-24	23.81	24.4	22.38	22.77	-1.98%	50,447	117,334,655
2025-03-21	24.99	24.99	23.03	23.23	-7.27%	44,820	106,554,399
2025-03-20	24.25	25.29	23.93	25.05	+2.29%	46,400	114,392,090
2025-03-19	23.56	25.32	23.3	24.49	+5.65%	67,528	166,112,807
2025-03-18	20.97	23.68	20.9	23.18	+10.59%	57,224	129,052,656
2025-03-17	20.43	21.45	20.07	20.96	+3.05%	24,589	51,111,025
2025-03-14	20.23	20.52	20.05	20.34	+0.25%	13,864	28,046,871
2025-03-13	20.15	20.56	20.12	20.29	+0.1%	9,498	19,285,793
2025-03-12	21.22	21.29	20.2	20.27	-4.3%	21,325	43,733,290
2025-03-11	21.46	21.7	21	21.18	-1.72%	13,830	29,379,219
2025-03-10	20.97	21.66	20.97	21.55	+2.47%	17,999	38,675,997
2025-03-07	21.25	21.81	20.92	21.03	-1.04%	14,564	31,108,094
2025-03-06	20.57	21.45	20.53	21.25	+3.81%	18,431	39,025,704
2025-03-05	21.27	21.31	20.28	20.47	-3.94%	16,362	33,837,965
2025-03-04	21.36	21.77	21.18	21.31	-1.02%	13,562	29,010,930
2025-03-03	20.36	21.87	20.36	21.53	+5.08%	26,299	56,255,689
2025-02-28	21.08	21.08	20.38	20.49	-2.24%	13,176	27,188,856
2025-02-27	20.16	21.22	20.09	20.96	+3.92%	21,588	44,806,662
2025-02-26	20.34	20.78	20.02	20.17	-0.88%	19,804	40,186,592
2025-02-25	20.4	21	20	20.35	-0.83%	25,398	52,155,423
2025-02-24	19.5	20.83	19.08	20.52	+5.45%	34,274	69,091,673
2025-02-21	19.29	19.61	19	19.46	+0.72%	16,181	31,387,337
2025-02-20	19.35	19.48	19.18	19.32	+0.42%	13,435	25,990,782
2025-02-19	18.75	19.4	18.75	19.24	+1%	15,285	29,324,577
2025-02-18	19.47	19.67	18.95	19.05	-2.11%	14,654	28,288,739
2025-02-17	19.32	19.67	19.09	19.46	+0.72%	22,659	43,864,791
2025-02-14	18.65	19.5	18.65	19.32	+2.99%	21,980	42,318,585
2025-02-13	19.01	19.02	18.61	18.76	-0.74%	13,996	26,321,271
2025-02-12	18.66	18.9	18.53	18.9	+0.85%	11,004	20,619,087
2025-02-11	18.9	19.14	18.65	18.74	-1.37%	12,664	23,761,213
2025-02-10	18.73	19.38	18.49	19	+1.93%	19,688	37,250,394
2025-02-07	18.28	19.6	18.27	18.64	+1.91%	42,343	80,077,663
2025-02-06	18	18.37	17.78	18.29	+0.94%	13,144	23,819,522
2025-02-05	17.93	18.2	17.75	18.12	+1.34%	13,854	24,882,605
2025-01-27	18.3	18.3	17.71	17.88	-1.49%	16,580	29,905,241
2025-01-24	17.82	18.28	17.82	18.15	+0.78%	15,879	28,724,370
2025-01-23	18.33	18.52	17.98	18.01	-0.72%	13,554	24,724,980
2025-01-22	18.47	18.48	17.99	18.14	-1.79%	14,150	25,694,289
2025-01-21	18.07	19.12	17.81	18.47	+2.21%	34,712	64,630,890
2025-01-20	17.6	18.24	17.46	18.07	+5.67%	35,034	62,737,958
2025-01-17	17.1	17.41	16.93	17.1	-1.04%	18,511	31,657,395
2025-01-16	17.15	17.38	16.91	17.28	+1.53%	21,512	36,967,013
2025-01-15	17.56	17.56	16.85	17.02	-3.19%	26,567	45,348,999
2025-01-14	17.2	17.75	17.02	17.58	+1.91%	26,277	45,831,277
2025-01-13	16.83	17.7	16.71	17.25	-0.17%	29,021	49,961,132
2025-01-10	18.6	18.65	17.16	17.28	-8.09%	57,074	101,342,780
2025-01-09	21.15	21.37	18.57	18.8	-11.24%	53,413	105,961,712
2025-01-08	21.03	21.5	20.38	21.18	+0.86%	19,339	40,652,185
2025-01-07	20.82	21	20.19	21	+0.33%	18,344	37,804,875
2025-01-06	21.26	21.26	20.08	20.93	+0.92%	29,171	59,960,214
2025-01-03	20.52	22	20.23	20.74	+0.97%	45,410	95,757,246
2025-01-02	21.66	21.88	20.04	20.54	-6.04%	31,187	65,616,477
2024-12-31	21.8	22.45	21.65	21.86	-0.27%	26,007	57,309,745
2024-12-30	22.1	22.3	21.26	21.92	-1.26%	32,194	70,301,156
2024-12-27	21.81	22.58	21.5	22.2	+1.65%	47,852	105,809,382
2024-12-26	19.77	22.6	19.62	21.84	+11.66%	85,154	184,038,405
2024-12-25	19.88	20.29	18.91	19.56	-0.81%	37,052	72,046,830
2024-12-24	19.61	20.5	19.3	19.72	-0.4%	25,220	49,718,980
2024-12-23	20.51	20.56	19.62	19.8	-3.84%	42,317	84,533,525
2024-12-20	20.5	21.46	20.05	20.59	0%	64,262	132,201,193
2024-12-19	20.22	21	19.48	20.59	+5.59%	88,470	181,174,584
2024-12-18	17.55	20.69	17.55	19.5	+11.05%	101,557	197,370,831
2024-12-17	17.78	17.88	17.3	17.56	-1.51%	20,075	35,431,794
2024-12-16	17.84	18.29	17.78	17.83	-0.39%	14,772	26,595,513
2024-12-13	17.96	18.1	17.68	17.9	+0.11%	20,939	37,541,183
2024-12-12	17.77	17.92	17.64	17.88	+0.62%	10,009	17,841,728
2024-12-11	17.7	17.85	17.53	17.77	+0.97%	13,199	23,375,484
2024-12-10	17.88	18	17.58	17.6	+0.92%	16,895	29,985,550
2024-12-09	17.6	17.9	17.2	17.44	+0.06%	12,918	22,724,888
2024-12-06	17.28	17.5	17.16	17.43	+1.34%	9,762	16,938,194
2024-12-05	17.06	17.36	16.96	17.2	+0.58%	8,625	14,819,308
2024-12-04	17.55	17.73	16.95	17.1	-2.51%	10,493	18,084,829
2024-12-03	17.52	17.87	17.43	17.54	+0.29%	13,188	23,210,699
2024-12-02	17.2	17.67	17.08	17.49	+1.69%	12,838	22,406,603
2024-11-29	16.88	17.25	16.85	17.2	+1.53%	12,493	21,380,789
2024-11-28	16.98	17.19	16.9	16.94	+0.06%	8,318	14,186,094
2024-11-27	16.81	16.95	16.37	16.93	+0.36%	11,899	19,869,407
2024-11-26	16.8	17.21	16.68	16.87	-0.06%	9,405	15,984,395
2024-11-25	16.6	16.88	16.43	16.88	+1.93%	11,883	19,814,028
2024-11-22	17.41	17.41	16.54	16.56	-4.22%	16,774	28,320,193
2024-11-21	17.28	17.52	17.06	17.29	-0.69%	13,868	23,843,225
2024-11-20	17.1	17.45	16.94	17.41	+1.81%	15,513	26,752,390
2024-11-19	16.72	17.14	16.72	17.1	+2.21%	10,894	18,466,456
2024-11-18	17.22	17.58	16.66	16.73	-2.85%	18,936	32,342,641
2024-11-15	17.57	17.86	17.17	17.22	-2.16%	10,643	18,622,810
2024-11-14	18.28	18.28	17.6	17.6	-3.61%	16,083	28,766,831
2024-11-13	18.19	18.62	17.84	18.26	-0.81%	18,229	33,106,893
2024-11-12	18.75	19.21	18.25	18.41	-1.02%	31,813	59,763,527
2024-11-11	18.1	18.65	17.99	18.6	+3.05%	23,999	43,928,836
2024-11-08	18.39	18.4	18.01	18.05	0%	20,886	38,033,492
2024-11-07	17.61	18.15	17.57	18.05	+1.75%	18,459	33,085,686
2024-11-06	17.86	18.1	17.62	17.74	-0.67%	21,591	38,583,438
2024-11-05	17.55	18.05	17.48	17.86	+1.77%	17,868	31,782,923
2024-11-04	17.06	17.63	17.02	17.55	+2.75%	15,300	26,661,846
2024-11-01	17.9	17.97	17.04	17.08	-4.58%	29,023	50,528,552
2024-10-31	18.18	18.18	17.79	17.9	-0.83%	14,405	25,826,207
2024-10-30	17.92	18.25	17.68	18.05	+0.78%	19,287	34,683,567
2024-10-29	18.5	18.5	17.66	17.91	-3.45%	31,707	57,146,888
2024-10-28	19.53	19.75	18.2	18.55	-5.21%	47,531	88,083,699
2024-10-25	19.11	19.66	18.97	19.57	+2.19%	17,514	34,086,744
2024-10-24	19.31	19.88	19.01	19.15	-0.88%	15,214	29,418,765
2024-10-23	19	19.78	18.69	19.32	+2.28%	22,335	43,103,688
2024-10-22	18.48	19.15	18.31	18.89	+3.17%	16,299	30,621,232
2024-10-21	17.65	18.78	17.52	18.31	+3.74%	21,574	39,301,899
2024-10-18	17.18	18	17.02	17.65	+3.22%	18,075	31,598,894
2024-10-17	17.09	17.49	17.06	17.1	-0.18%	9,357	16,132,669
2024-10-16	16.97	17.38	16.82	17.13	-0.93%	6,239	10,727,945
2024-10-15	17.36	17.56	17.1	17.29	-0.35%	12,369	21,503,945
2024-10-14	17.36	17.43	16.82	17.35	+1.11%	16,296	27,982,162
2024-10-11	17.85	17.85	16.54	17.16	-2.22%	23,546	40,194,020
2024-10-10	17.63	18.25	17.5	17.55	+0.86%	18,111	32,284,462
2024-10-09	19.47	19.63	17.4	17.4	-11.72%	31,334	57,306,321
2024-10-08	21.31	21.33	18.63	19.71	+10.67%	47,965	95,533,686

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╕нщУБх╖еф╕Ъ 600528

2024年一季度

хНЧф║мхХЖцЧЕ 600250

2024年至今

ч┤лчЗХщгЯхУБ 603057

2022-2023两年

щЗСчЯ│ф║ЪшНп 300434

2023年全年

щУ╢ф┐бчзСцКА 300231

近半年

х║╖ч╝ШшНпф╕Ъ 600557

近半年

чЙ╣щФРх╛╖ 300001

近三个月

цЩЛцОзчФ╡хКЫ 000767

近期数据

ф╕Ьх╛охНКхп╝ 688261

2022-2023两年

чБ┐чСЮчзСцКА 688061

近半年

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

ф╕ншКпхЫ╜щЩЕ (688981)

цМпхНОчзСцКА (000733)

цБТчСЮхМ╗шНп (600276)

чзСхдзцЩ║шГ╜ (300222)

2024年一季度

щЧ╗ц│░чзСцКА (600745)

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度

чзСхИЫф┐бцБп (300730)

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