хФпцН╖хИЫшКп(688153)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

34.23

+0.15% +0.05

34.26

开盘价

34.83

最高价

33.84

最低价

11,076

成交量

数据更新至: 2025-03-25

技术指标

35.04

MA5 (5日均线)

35.94

MA10 (10日均线)

37.14

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	34.26	34.83	33.84	34.23	+0.15%	11,076	37,986,250
2025-03-24	34.55	34.69	33.53	34.18	-0.87%	20,810	70,962,760
2025-03-21	35.7	35.7	34.25	34.48	-3.85%	34,126	118,824,774
2025-03-20	36.44	36.49	35.86	35.86	-1.59%	24,932	90,176,979
2025-03-19	36.9	37.05	36.21	36.44	-1.25%	21,122	77,197,803
2025-03-18	36.86	37.6	36.83	36.9	+0.46%	23,494	87,269,619
2025-03-17	37.1	37.15	36.34	36.73	-0.33%	22,836	83,601,719
2025-03-14	36.66	37.07	36	36.85	+1.68%	30,078	110,179,466
2025-03-13	37.5	37.7	35.96	36.24	-3.36%	28,728	104,643,841
2025-03-12	38.29	38.49	37.45	37.5	-1.52%	31,931	121,035,287
2025-03-11	37.26	38.2	37	38.08	+0.21%	26,985	101,592,650
2025-03-10	37.65	38.46	37.46	38	+0.34%	23,901	90,567,693
2025-03-07	38.59	38.76	37.48	37.87	-2.45%	34,544	131,726,156
2025-03-06	38.65	39.47	38.45	38.82	+1.28%	38,724	150,803,514
2025-03-05	38.76	38.98	37.76	38.33	-0.73%	29,910	114,593,033
2025-03-04	36.6	39.23	36.33	38.61	+5.49%	58,547	223,426,050
2025-03-03	36.45	37.53	35.72	36.6	+0.88%	45,770	167,747,485
2025-02-28	39.51	39.85	36.11	36.28	-8.68%	68,700	257,256,471
2025-02-27	41.28	41.95	39.33	39.73	-3.17%	60,483	243,059,069
2025-02-26	41.35	41.75	40.5	41.03	-0.77%	49,401	202,234,581
2025-02-25	39.54	42	39.31	41.35	+2.66%	64,656	264,517,830
2025-02-24	41.12	41.69	39.6	40.28	-3.41%	64,833	260,618,969
2025-02-21	40.3	42.49	40.3	41.7	+2.94%	68,656	284,744,358
2025-02-20	40.69	41.28	39.68	40.51	+0.65%	52,593	213,058,476
2025-02-19	38.88	40.74	38.6	40.25	+2.78%	70,741	282,607,048
2025-02-18	40.6	41.41	38.91	39.16	-5.48%	82,788	331,190,903
2025-02-17	42	43	40.7	41.43	-3.4%	94,189	391,988,219
2025-02-14	42	44.29	41.26	42.89	-0.69%	110,228	470,456,051
2025-02-13	43.3	46.73	41.25	43.19	+0.07%	207,594	908,702,315
2025-02-12	36.6	43.16	36.6	43.16	+19.99%	183,722	748,585,751
2025-02-11	37.5	37.5	35.7	35.97	-3.8%	50,230	181,382,383
2025-02-10	36.9	38.29	35.74	37.39	+4.65%	78,707	293,576,048
2025-02-07	34.97	36	34.5	35.73	+3.39%	63,983	226,360,164
2025-02-06	32.29	34.56	32.14	34.56	+6.4%	56,098	188,896,694
2025-02-05	32.19	32.76	31.83	32.48	+2.53%	34,356	111,073,902
2025-01-27	33.4	33.42	31.68	31.68	-3.94%	37,890	122,782,934
2025-01-24	31.15	33.28	31.15	32.98	+5.6%	59,835	195,363,312
2025-01-23	31.02	32.65	30.86	31.23	+1.99%	56,934	181,304,273
2025-01-22	30.73	30.92	30.06	30.62	-1.23%	26,483	80,716,046
2025-01-21	31.39	31.46	30.53	31	-0.74%	35,651	110,037,507
2025-01-20	31.76	31.97	31.12	31.23	-1.58%	29,245	91,877,180
2025-01-17	31.22	32.35	30.7	31.73	+1.57%	41,353	130,350,771
2025-01-16	31.62	32.18	30.87	31.24	-0.19%	31,752	99,563,914
2025-01-15	31.7	31.93	31.15	31.3	-1.36%	27,647	86,969,521
2025-01-14	29.99	31.79	29.76	31.73	+6.62%	43,649	135,219,874
2025-01-13	29.54	30	29.05	29.76	+0.2%	25,198	74,461,586
2025-01-10	30.02	31.86	29.7	29.7	-1.95%	56,625	174,013,646
2025-01-09	31.07	31.38	30.19	30.29	-2.42%	37,561	115,512,955
2025-01-08	31.23	31.58	29.76	31.04	-1.21%	41,639	128,228,471
2025-01-07	31.64	31.64	30.6	31.42	+0.67%	47,562	147,724,264
2025-01-06	33.32	33.32	31.03	31.21	-6.25%	47,197	150,651,063
2025-01-03	32.77	34.97	32.72	33.29	+1.19%	48,532	164,603,740
2025-01-02	33.44	33.93	32.6	32.9	-1.67%	32,038	106,260,809
2024-12-31	35.55	35.64	33.33	33.46	-5.85%	43,392	148,517,976
2024-12-30	36.11	36.65	34.88	35.54	-1.28%	26,164	93,679,915
2024-12-27	37.28	37.76	35.94	36	-3.17%	36,906	135,952,223
2024-12-26	36.04	37.69	36.04	37.18	+2.14%	39,998	148,132,988
2024-12-25	36.39	37.11	35.36	36.4	-0.9%	38,844	140,367,271
2024-12-24	35.9	36.85	35.28	36.73	+3.38%	42,357	153,122,250
2024-12-23	37.8	37.8	35.45	35.53	-5.51%	53,788	194,614,851
2024-12-20	36.06	38.54	35.81	37.6	+3.9%	60,305	226,582,593
2024-12-19	36.23	36.65	35.76	36.19	-1.12%	35,470	128,425,010
2024-12-18	36.33	37.18	35.63	36.6	+0.74%	43,077	157,040,485
2024-12-17	37.99	37.99	35.85	36.33	-3.89%	43,531	159,399,078
2024-12-16	39.81	40.15	37.52	37.8	-5.85%	43,341	166,378,146
2024-12-13	41.6	41.83	40	40.15	-4.63%	49,024	198,945,680
2024-12-12	42.01	43.58	40.71	42.1	-0.71%	57,964	241,866,104
2024-12-11	39.88	43	39.53	42.4	+6%	73,761	308,089,264
2024-12-10	42.9	42.9	39.58	40	-0.15%	55,083	226,345,440
2024-12-09	39.03	41.49	38.71	40.06	+3.03%	49,056	196,492,343
2024-12-06	38	39.68	36.95	38.88	+2.59%	44,117	168,861,904
2024-12-05	37.8	38.48	37.52	37.9	-0.08%	35,927	136,545,765
2024-12-04	40.28	40.8	37.85	37.93	-3.63%	47,869	187,726,505
2024-12-03	41.14	41.2	38.81	39.36	-3.22%	38,028	150,792,522
2024-12-02	40.34	43.23	40	40.67	+1.75%	55,435	230,277,985
2024-11-29	39.37	41.28	38.34	39.97	+1.6%	46,702	186,383,856
2024-11-28	41	41.88	39.18	39.34	-3.91%	35,213	141,924,567
2024-11-27	41	41.5	38.57	40.94	-0.75%	50,669	201,391,246
2024-11-26	40.61	42.49	40.19	41.25	+1.13%	34,394	142,761,241
2024-11-25	42.41	43.74	40	40.79	-4.9%	46,545	190,882,140
2024-11-22	42	44.77	40.72	42.89	+6.19%	92,741	400,956,765
2024-11-21	41.19	41.45	39.82	40.39	-1.78%	28,996	117,383,382
2024-11-20	41.7	41.7	40.26	41.12	-0.02%	41,761	171,038,588
2024-11-19	39.76	41.18	38.89	41.13	+4.6%	42,317	169,048,173
2024-11-18	42.5	43.8	38.67	39.32	-11.32%	73,448	298,633,436
2024-11-15	45.3	46.79	43.81	44.34	-4.32%	72,614	327,795,480
2024-11-14	43.58	49.83	43.01	46.34	+6.24%	99,831	460,643,605
2024-11-13	43.29	44.39	41	43.62	+0.83%	70,908	301,692,882
2024-11-12	41.8	45.8	41.3	43.26	+4.75%	122,564	531,099,855
2024-11-11	38.49	41.5	38.38	41.3	+5.92%	69,617	280,447,275
2024-11-08	39.6	40.24	38	38.99	+0.67%	71,388	279,769,620
2024-11-07	37.16	39.36	36.8	38.73	+4.62%	70,363	268,477,879
2024-11-06	35.48	38.23	35.48	37.02	+5.17%	82,391	305,575,593
2024-11-05	33.18	35.2	33.03	35.2	+5.74%	51,666	178,210,151
2024-11-04	32.8	33.64	32.52	33.29	+1.49%	30,082	99,890,355
2024-11-01	33.79	34.13	32.57	32.8	-3.95%	51,031	169,013,091
2024-10-31	33.64	34.66	33.02	34.15	+1.76%	56,618	191,919,802
2024-10-30	34.51	34.6	33.01	33.56	-8.43%	95,249	320,535,663
2024-10-29	37.6	38.18	36.49	36.65	-2.19%	43,401	162,216,591
2024-10-28	37.84	37.85	36.73	37.47	-0.98%	34,137	127,091,174
2024-10-25	37.52	38.66	36.99	37.84	+1.45%	39,949	150,811,067
2024-10-24	37.8	38.09	37.07	37.3	-1.06%	36,259	136,110,013
2024-10-23	37.88	39.07	37.37	37.7	-1.21%	50,408	192,931,632
2024-10-22	39.28	39.29	37.47	38.16	-2.85%	57,339	218,841,297
2024-10-21	36.8	41	36.8	39.28	+8.03%	94,315	367,974,416
2024-10-18	33.29	38	33.11	36.36	+8.96%	71,887	254,606,752
2024-10-17	34.19	34.55	33.3	33.37	-0.68%	38,796	132,062,913
2024-10-16	33.55	35.45	33.33	33.6	-2.89%	39,446	133,458,447
2024-10-15	35.25	36.68	34.49	34.6	-1.93%	51,504	183,653,002
2024-10-14	34.08	35.66	32.78	35.28	+3.52%	53,484	184,035,725
2024-10-11	37.07	37.15	33.62	34.08	-8.14%	50,090	175,485,833
2024-10-10	40.55	41.52	36.92	37.1	-8.91%	72,811	282,232,632
2024-10-09	42.8	45.55	39.18	40.73	-6.54%	108,319	458,559,190
2024-10-08	43.58	43.58	40.38	43.58	+19.99%	99,530	424,797,511

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

хоЭхЬ░чЯ┐ф╕Ъ 601121

近三个月

ц░┤ф║ХхЭК 600779

2023年全年

хЗдхЗ░хЕЙхнж 600071

2024年一季度

хНОхМЧхИ╢шНп 600812

2022-2023两年

шЙ╛хКЫцЦп 688578

2024年至今

цАЭчСЮц╡ж 688536

近期数据

шЙ╛ш┐кшНпф╕Ъ 688488

近半年

цЦ░х╝║шБФ 300850

近半年

ф╕нчФ╡ц╕п 001287

2023年全年

хдкщТвф╕НщФИ 000825

2022-2023两年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

цБТчФЯчФ╡хнР (600570)

2024年一季度

ф╕нхЫ╜щЗНх╖е (601989)

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度

цнгц│░чФ╡хЩи (601877)

чРЖщВжф╗кхЩи (300206)

2024年一季度

хдНцШЯхМ╗шНп (600196)

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