хЕИцГацКАцЬп(688155)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

44.83

+1.04% +0.46

44.38

开盘价

45.29

最高价

44

最低价

19,006

成交量

数据更新至: 2025-03-25

技术指标

45.55

MA5 (5日均线)

46.83

MA10 (10日均线)

47.93

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	44.38	45.29	44	44.83	+1.04%	19,006	85,129,752
2025-03-24	44.8	44.96	43.27	44.37	-0.76%	24,618	108,397,229
2025-03-21	46.49	46.65	44.52	44.71	-4.18%	39,942	181,337,974
2025-03-20	46.92	47.49	46.48	46.66	-1.06%	24,883	116,579,258
2025-03-19	48.4	48.49	46.5	47.16	-3.14%	41,237	194,453,436
2025-03-18	48.6	49.64	48.3	48.69	+0.39%	39,042	191,254,000
2025-03-17	48.29	48.66	47.37	48.5	+1%	34,838	167,978,436
2025-03-14	47.03	48.1	46.8	48.02	+1.24%	32,684	155,908,222
2025-03-13	47.91	48.28	46.5	47.43	-0.96%	37,579	177,988,186
2025-03-12	48.46	48.66	47.89	47.89	-0.95%	33,840	163,258,880
2025-03-11	49.1	49.58	47.43	48.35	-3.65%	69,491	335,561,549
2025-03-10	49.38	50.8	49.08	50.18	+1.78%	51,281	256,495,484
2025-03-07	51.12	51.7	49.01	49.3	-4.36%	61,559	307,212,323
2025-03-06	49.6	53.07	49.32	51.55	+3.08%	79,352	407,119,911
2025-03-05	49.3	50.01	47.66	50.01	+0.04%	79,476	385,236,382
2025-03-04	51.25	51.4	47.95	49.99	-6.39%	107,353	528,788,473
2025-03-03	47.5	54.08	46.5	53.4	+16.37%	154,676	786,430,428
2025-02-28	46.6	49.39	45.6	45.89	-1.52%	88,432	418,059,752
2025-02-27	45.19	48.6	45.19	46.6	+3.19%	74,062	346,580,264
2025-02-26	44.14	45.41	43.92	45.16	+2.64%	39,439	176,838,935
2025-02-25	44.11	44.88	43.95	44	-2.18%	36,819	163,349,281
2025-02-24	43.73	45	43.3	44.98	+2.86%	51,391	228,311,086
2025-02-21	42.38	44.15	42.31	43.73	+3.45%	51,848	225,315,688
2025-02-20	42.44	42.49	41.78	42.27	+0.5%	33,056	139,604,340
2025-02-19	41.18	42.24	40.81	42.06	+1.74%	34,554	144,460,576
2025-02-18	41.04	42.5	41.01	41.34	+0.73%	43,728	182,812,056
2025-02-17	42.4	42.45	40.57	41.04	-0.63%	32,803	135,663,488
2025-02-14	40.48	42.31	40.4	41.3	+1.72%	33,797	140,402,377
2025-02-13	40.77	41.66	40.41	40.6	-0.42%	34,532	141,722,201
2025-02-12	40.18	41.3	39.92	40.77	+1.47%	28,774	117,051,944
2025-02-11	40.65	40.7	39.88	40.18	-0.99%	18,361	73,673,894
2025-02-10	40.55	41.18	40.22	40.58	0%	27,704	112,767,932
2025-02-07	40.55	40.59	39.8	40.58	+0.69%	44,233	177,742,845
2025-02-06	39.01	40.58	38.62	40.3	+4.05%	31,823	126,961,969
2025-02-05	39.53	39.86	38.58	38.73	-2.05%	22,401	87,414,459
2025-01-27	40.09	40.09	39.21	39.54	-0.58%	23,260	92,313,752
2025-01-24	38.8	39.85	37.98	39.77	-0.53%	33,247	129,679,736
2025-01-23	38.88	40.08	38.88	39.98	+3.17%	26,994	106,569,509
2025-01-22	38.66	39.2	38.2	38.75	0%	13,955	54,018,404
2025-01-21	38.81	38.85	37.91	38.75	+0.65%	12,115	46,473,469
2025-01-20	38.11	38.77	38.03	38.5	+1.72%	12,372	47,628,212
2025-01-17	37.7	37.97	37.32	37.85	+0.26%	9,657	36,364,410
2025-01-16	38.3	38.78	37.38	37.75	-1.44%	14,351	54,525,699
2025-01-15	38.21	38.59	37.76	38.3	+0.16%	11,012	42,036,963
2025-01-14	36.45	38.24	36.45	38.24	+4.37%	14,759	55,628,738
2025-01-13	36.05	36.96	35.91	36.64	+0.14%	8,466	30,841,924
2025-01-10	37.18	38.05	36.59	36.59	-1.53%	13,595	50,750,970
2025-01-09	37.48	37.78	37.07	37.16	-1.01%	9,729	36,312,252
2025-01-08	36.58	37.84	36	37.54	+2.46%	18,320	67,887,691
2025-01-07	36.03	36.8	35.55	36.64	+1.52%	7,786	28,141,983
2025-01-06	35.53	36.33	34.52	36.09	+1.06%	10,096	36,041,159
2025-01-03	36.64	37.19	35.68	35.71	-2.43%	11,431	41,627,913
2025-01-02	37.88	37.94	36.32	36.6	-3.53%	18,226	67,702,268
2024-12-31	40	40	37.83	37.94	-4.46%	16,084	62,284,274
2024-12-30	38.82	40.4	38.61	39.71	+1.9%	25,915	103,336,675
2024-12-27	38.68	39.66	38.48	38.97	+0.8%	14,410	56,385,735
2024-12-26	38.11	38.98	38.07	38.66	+0.44%	11,870	45,963,540
2024-12-25	39.41	39.77	37.83	38.49	-2.14%	16,473	63,284,769
2024-12-24	39.5	40.5	38.82	39.33	-0.63%	16,974	66,745,851
2024-12-23	40.21	40.42	39.56	39.58	-1.69%	14,416	57,571,258
2024-12-20	39.9	40.95	39.6	40.26	+1.18%	12,878	51,832,849
2024-12-19	38.73	39.86	38.66	39.79	+0.71%	12,851	50,514,796
2024-12-18	39.8	39.92	39.12	39.51	+0.38%	9,733	38,454,594
2024-12-17	40.5	40.78	39.3	39.36	-2.81%	14,274	57,076,248
2024-12-16	41.23	41.25	40.3	40.5	-1.82%	13,997	57,051,458
2024-12-13	42.59	42.59	41.24	41.25	-3.21%	20,052	83,464,798
2024-12-12	42.78	42.92	41.95	42.62	-0.47%	18,252	77,571,259
2024-12-11	43.1	43.15	42.31	42.82	0%	20,103	85,689,415
2024-12-10	44.08	44.48	42.77	42.82	-0.53%	35,081	152,841,887
2024-12-09	42.28	43.77	42.02	43.05	+1.65%	23,012	98,823,590
2024-12-06	42.65	42.65	41.37	42.35	+0.76%	18,114	76,140,033
2024-12-05	41.25	42.33	41.05	42.03	+1.92%	16,222	67,724,934
2024-12-04	42.05	42.48	40.9	41.24	-2.3%	18,102	75,308,709
2024-12-03	43	43	42.05	42.21	-1.01%	17,233	73,125,991
2024-12-02	41.97	43.19	41.5	42.64	+1.6%	28,216	120,003,022
2024-11-29	41.41	42.48	40.5	41.97	+1.43%	27,716	115,355,286
2024-11-28	41.9	42.09	40.88	41.38	-1.15%	18,471	76,671,113
2024-11-27	41.62	41.86	39.89	41.86	+0.77%	20,989	85,742,692
2024-11-26	43.85	43.85	41.32	41.54	-5.03%	27,714	117,376,876
2024-11-25	43.58	43.98	42.6	43.74	+1.25%	26,212	113,731,837
2024-11-22	45	45.26	42.8	43.2	-3.14%	34,900	153,452,249
2024-11-21	45.21	46.27	44.06	44.6	-1.48%	38,322	173,761,068
2024-11-20	45	45.79	44.38	45.27	+2.26%	47,182	212,796,621
2024-11-19	43.91	44.5	42.05	44.27	+2.71%	31,681	136,772,183
2024-11-18	43.92	44.58	42.48	43.1	+0.09%	35,039	153,153,618
2024-11-15	44.56	45	43.06	43.06	-3.8%	34,792	152,926,287
2024-11-14	47.39	47.66	44.52	44.76	-3.33%	49,002	225,939,393
2024-11-13	45	46.58	43.68	46.3	+2.91%	59,679	269,571,109
2024-11-12	49	49.08	44.54	44.99	-6.08%	79,306	367,495,990
2024-11-11	41.75	49.56	41.69	47.9	+14.81%	101,101	465,122,269
2024-11-08	43.24	43.24	41.52	41.72	-1%	41,772	176,974,777
2024-11-07	41.97	42.55	41.13	42.14	+1.79%	42,311	177,475,138
2024-11-06	40.6	42.31	40.4	41.4	+2.68%	46,442	192,775,235
2024-11-05	38.88	40.5	38.61	40.32	+3.81%	37,391	148,643,728
2024-11-04	38.54	39.39	38.24	38.84	+1.54%	19,149	74,522,857
2024-11-01	39.62	40.2	38.22	38.25	-4.8%	28,309	110,420,024
2024-10-31	41.51	41.79	39.82	40.18	-2.14%	41,613	167,932,256
2024-10-30	41.28	41.5	40.24	41.06	-0.51%	31,367	128,241,542
2024-10-29	40.01	42.94	39.77	41.27	+3.18%	56,419	232,376,473
2024-10-28	39.39	40	38.55	40	+1.68%	46,480	183,632,008
2024-10-25	38.5	40.8	36.08	39.34	+2.05%	84,776	323,999,184
2024-10-24	39.91	40.22	38.48	38.55	-3.53%	25,232	98,485,169
2024-10-23	38.25	40	37.92	39.96	+4.83%	37,212	145,516,949
2024-10-22	38.07	38.2	36.94	38.12	-0.55%	28,319	106,535,518
2024-10-21	39.14	39.49	37.99	38.33	+0.89%	48,553	186,916,209
2024-10-18	36.56	38.92	36.56	37.99	+3.51%	26,117	98,364,940
2024-10-17	36.9	37.8	36.7	36.7	-0.27%	16,374	60,957,284
2024-10-16	38.07	38.07	36.58	36.8	-3.49%	20,216	75,049,143
2024-10-15	39	39.5	38.03	38.13	-2.58%	23,133	89,829,305
2024-10-14	38.12	39.39	37.66	39.14	+3.96%	19,071	73,246,178
2024-10-11	40.27	40.27	37.08	37.65	-6.51%	21,249	81,551,992
2024-10-10	42.04	43.31	40.18	40.27	-4.26%	28,573	118,480,675
2024-10-09	44.51	45.24	41.58	42.06	-11.75%	42,114	183,604,773
2024-10-08	49.18	49.2	42.03	47.66	+13.4%	70,267	317,627,370

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

цБТхЕ┤цЦ░цЭР 603276

2023年全年

ф╕ЙчФЯхЫ╜хБе 688336

近期数据

цмзцЩочЕзцШО 603515

2024年一季度

щЗСф┐бшп║ 300252

2022-2023两年

хоЙхИйшВбф╗╜ 300218

2022-2023两年

хНЧхНОцЬЯш┤з 603093

近期数据

STц╡╖ш╢К 600387

2022-2023两年

чзСцгочзСцКА 603626

2022-2023两年

щХ┐щЭТчзСцКА 001324

近期数据

хРИчЫЫчбЕф╕Ъ 603260

2024年至今

热门概念板块

хРМшК▒щб║ (300033)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年

ф╕нхЫ╜ш╜пф╗╢ (600536)

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

ф╕ЬцЦ╣цШОчПа (600637)

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