хоЙхНЪщАЪ(688168)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

72.18

-2.91% -2.16

74.77

开盘价

76.36

最高价

71.02

最低价

21,192

成交量

数据更新至: 2025-03-25

技术指标

73.15

MA5 (5日均线)

69.42

MA10 (10日均线)

64.86

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	74.77	76.36	71.02	72.18	-2.91%	21,192	155,869,206
2025-03-24	71.01	74.5	71.01	74.34	+5.45%	34,987	254,816,642
2025-03-21	76.63	76.65	70.38	70.5	-8.69%	35,702	258,949,369
2025-03-20	71.99	80.29	71.23	77.21	+7.99%	45,408	344,677,393
2025-03-19	72.16	72.16	70.5	71.5	-1.27%	22,090	157,352,541
2025-03-18	70.35	73.37	69.11	72.42	+4.28%	44,566	319,080,420
2025-03-17	68.4	69.5	64.55	69.45	+5.21%	49,902	336,954,802
2025-03-14	59.97	67.34	59.59	66.01	+11.03%	58,987	381,856,310
2025-03-13	60.57	61.58	57.71	59.45	-2.8%	31,553	186,904,336
2025-03-12	62.8	63.46	61	61.16	-1.51%	22,229	138,492,749
2025-03-11	61.68	62.4	60.3	62.1	-1.05%	21,449	131,848,279
2025-03-10	61.5	64.46	60.6	62.76	+2.2%	30,554	192,322,336
2025-03-07	60.61	62.68	60.4	61.41	+1.19%	28,007	172,279,769
2025-03-06	61.35	62.47	60.35	60.69	+0.41%	28,664	176,323,560
2025-03-05	59.39	60.87	58.64	60.44	+2.2%	21,590	129,420,513
2025-03-04	57.23	59.57	56.93	59.14	+3.37%	19,340	113,526,668
2025-03-03	56.48	58.3	54.54	57.21	+2.11%	26,428	150,089,152
2025-02-28	60	60.67	55.76	56.03	-8%	30,250	174,773,589
2025-02-27	62.85	63.17	59.33	60.9	-2.37%	30,986	189,593,829
2025-02-26	61.8	63.29	61	62.38	+1.18%	34,392	213,283,938
2025-02-25	58.55	62.99	58.08	61.65	+2.24%	37,794	232,114,454
2025-02-24	63.6	63.98	59.89	60.3	-5.77%	47,434	288,898,908
2025-02-21	62.02	64.15	60.65	63.99	+2.58%	51,672	322,715,298
2025-02-20	59.71	63.63	59.02	62.38	+3.85%	60,428	369,755,871
2025-02-19	59.21	60.88	58.4	60.07	+0.94%	43,922	262,535,468
2025-02-18	61.77	62.67	58.6	59.51	-6.12%	73,716	444,239,066
2025-02-17	65.05	67.99	61.16	63.39	-2.48%	93,463	598,248,786
2025-02-14	60.8	67.32	57.5	65	+2.33%	137,797	847,518,619
2025-02-13	68.88	72.89	63.42	63.52	+3.79%	182,148	1,219,533,736
2025-02-12	61.2	61.2	61.2	61.2	+20%	36,811	225,281,056
2025-02-11	47.94	57.8	47.09	51	+4.08%	89,192	462,380,692
2025-02-10	46	49	44.66	49	+5.06%	54,450	255,482,469
2025-02-07	43.83	47.4	43.83	46.64	+7.47%	41,520	189,553,312
2025-02-06	42.9	43.8	42.17	43.4	+1.54%	16,691	72,152,950
2025-02-05	42.76	43.71	42.08	42.74	+1.45%	15,022	64,171,797
2025-01-27	43.26	43.58	42.13	42.13	-3.15%	16,870	72,230,984
2025-01-24	43.09	43.67	42.31	43.5	+0.95%	16,580	71,473,241
2025-01-23	43.91	44.48	42.9	43.09	-1.51%	19,525	85,242,750
2025-01-22	44.5	44.5	41.7	43.75	-1.73%	30,966	132,585,875
2025-01-21	44.97	45.23	44.34	44.52	-0.58%	19,307	86,430,410
2025-01-20	44.51	45.38	44.23	44.78	+0.63%	20,299	91,099,050
2025-01-17	43.8	44.7	43.04	44.5	+2.13%	18,945	83,536,724
2025-01-16	44.05	44.76	42.88	43.57	-1.22%	21,207	92,534,129
2025-01-15	43.8	45.18	43.45	44.11	+1.68%	20,611	91,533,308
2025-01-14	43	43.85	42.67	43.38	+1.12%	26,322	113,997,401
2025-01-13	40.58	43.16	39.33	42.9	+4.08%	32,630	137,207,684
2025-01-10	40.56	42.7	39.88	41.22	+2.59%	31,671	131,801,359
2025-01-09	40.29	40.75	39.46	40.18	+1.16%	20,169	81,236,514
2025-01-08	39.9	40.1	38.51	39.72	-0.5%	21,097	83,090,944
2025-01-07	36.58	39.99	36.2	39.92	+10.67%	36,449	140,462,308
2025-01-06	35	37.19	34.28	36.07	+3.09%	25,983	93,892,693
2025-01-03	37.53	37.7	34.83	34.99	-6.77%	15,439	55,656,081
2025-01-02	38.68	39.07	37.06	37.53	-4.02%	15,823	59,951,641
2024-12-31	39.6	39.97	38.6	39.1	-0.03%	16,871	66,305,525
2024-12-30	39.78	40.19	38.69	39.11	-1.68%	14,151	55,482,159
2024-12-27	40.12	40.77	39.48	39.78	-0.77%	19,471	77,852,938
2024-12-26	39.99	40.89	39.64	40.09	+0.25%	19,628	79,088,602
2024-12-25	41.6	41.91	39.7	39.99	-3.96%	18,982	76,370,563
2024-12-24	42.31	42.31	39.97	41.64	-1.44%	19,085	78,406,595
2024-12-23	42.7	43.09	41.35	42.25	-1.4%	24,345	102,702,583
2024-12-20	41.01	43.56	40.5	42.85	+4.77%	31,667	135,132,817
2024-12-19	39.08	41.13	39.08	40.9	+2.66%	12,605	50,939,600
2024-12-18	40.45	41.2	38.51	39.84	-1.8%	16,486	65,184,994
2024-12-17	42.5	42.5	39.91	40.57	-5.19%	30,183	123,177,648
2024-12-16	43.26	44.93	42.23	42.79	+3.56%	41,953	183,440,794
2024-12-13	42.4	42.4	41.1	41.32	-3.14%	22,571	93,769,247
2024-12-12	41.9	43.94	41.67	42.66	+0.52%	29,863	127,488,569
2024-12-11	43.59	43.59	41.22	42.44	+3.79%	41,629	176,278,396
2024-12-10	40.81	42.52	40.32	40.89	+3.62%	31,912	131,484,105
2024-12-09	40.62	40.67	39	39.46	-2.98%	20,198	80,101,249
2024-12-06	41.94	41.94	40.19	40.67	-1.74%	19,398	79,346,827
2024-12-05	41.02	41.96	41	41.39	+0.83%	11,395	47,151,591
2024-12-04	42.32	42.32	40.5	41.05	-2.12%	13,657	56,483,277
2024-12-03	41.9	42.86	41.3	41.94	-0.43%	17,286	72,749,718
2024-12-02	41.47	42.43	41.04	42.12	-1.43%	28,006	116,916,001
2024-11-29	40.7	44.15	40	42.73	+4.17%	33,346	141,035,005
2024-11-28	41.3	42.68	40.7	41.02	-0.24%	16,859	70,197,558
2024-11-27	41.05	41.15	38.6	41.12	+1.51%	19,310	77,026,699
2024-11-26	40.06	41.3	39.79	40.51	+1.55%	13,210	53,452,621
2024-11-25	41.18	41.2	39	39.89	-1.87%	17,215	68,294,959
2024-11-22	41.95	43.06	40.65	40.65	-3.95%	22,304	93,491,187
2024-11-21	41.56	43.5	41.5	42.32	+1.98%	23,272	98,719,251
2024-11-20	39.8	42.39	39.65	41.5	+3.23%	26,927	111,574,475
2024-11-19	38.5	40.38	38.15	40.2	+4.55%	19,288	75,212,616
2024-11-18	42.99	42.99	37.79	38.45	-10.23%	37,625	149,289,010
2024-11-15	43.31	45.3	42.35	42.83	-1.31%	33,211	144,628,866
2024-11-14	45.88	45.88	43.33	43.4	-4.82%	27,639	122,780,513
2024-11-13	48.18	48.6	43.98	45.6	-7.05%	49,587	226,614,381
2024-11-12	54	54.5	47.57	49.06	-4.63%	67,308	333,470,053
2024-11-11	49.2	54.72	47.58	51.44	+10.6%	81,855	412,193,500
2024-11-08	44.51	47.8	44.1	46.51	+4.4%	42,035	193,992,235
2024-11-07	44.14	44.88	43.01	44.55	+0.93%	26,253	114,818,930
2024-11-06	44.18	46.5	42.81	44.14	+0.32%	35,549	158,518,143
2024-11-05	41.45	44.88	41.16	44	+6.02%	37,980	164,081,680
2024-11-04	41.41	42.12	40.71	41.5	-1.31%	24,776	102,559,549
2024-11-01	45	45	41.98	42.05	-7.36%	46,908	201,505,865
2024-10-31	47.7	47.75	44.5	45.39	-2.2%	46,736	212,892,260
2024-10-30	46.4	47.74	44.05	46.41	-2.25%	56,968	260,646,844
2024-10-29	48.9	52.37	47.18	47.48	-4.85%	59,754	297,899,797
2024-10-28	52.9	54.58	48.2	49.9	-9.9%	84,776	433,565,279
2024-10-25	49.8	58	49.8	55.38	+11.27%	94,428	509,034,864
2024-10-24	48.64	50.88	47.55	49.77	+0.65%	48,735	240,744,346
2024-10-23	46.55	51.4	46.03	49.45	+3.45%	67,214	331,528,961
2024-10-22	46.35	52.38	44	47.8	-0.81%	82,528	383,357,613
2024-10-21	42.45	50	42.45	48.19	+12.65%	99,414	462,801,766
2024-10-18	38	45.19	36.38	42.78	+13.03%	85,427	347,892,706
2024-10-17	36.02	40.92	36.02	37.85	+9.87%	61,427	233,217,651
2024-10-16	35.09	35.55	34.03	34.45	-2.82%	18,032	62,587,664
2024-10-15	34.36	36.88	33.34	35.45	+4.73%	35,970	128,739,463
2024-10-14	32	34.3	30.69	33.85	+7.12%	21,292	69,466,862
2024-10-11	33.8	33.85	31.34	31.6	-6.65%	13,331	42,765,704
2024-10-10	34.98	35.38	33.7	33.85	+0.09%	14,538	50,199,477
2024-10-09	37	37	33.72	33.82	-10.95%	23,900	84,617,787
2024-10-08	40.8	40.89	35.22	37.98	+10.6%	37,002	139,704,307

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

щФРцЦ░чзСцКА 300828

2022-2023两年

хеех║╖хЫ╜щЩЕ 603001

2022-2023两年

щЗСцШОч▓╛цЬ║ 300281

近三个月

х╕МшН╗х╛о 688173

2022-2023两年

ф╕ЙчОпщЫЖхЫв 300408

2024年至今

хдзф╕нчЯ┐ф╕Ъ 001203

2024年一季度

хоПхНОцХ░чзС 688789

2022-2023两年

ц▒Зх╖ЭцКАцЬп 300124

2022-2023两年

цАЭчзСчСЮ 688053

近三个月

чФ│шБФчФЯчЙй 688098

2024年一季度

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

хИйф║Ъх╛╖ (300296)

цБТчФЯчФ╡хнР (600570)

2024年一季度

ф╜│щГ╜чзСцКА (600728)

цЩ║щгЮчФЯчЙй (300122)

ф╕нх╛охЕмхП╕ (688012)

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年

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