х╛╖щ╛Щц┐АхЕЙ 688170

数据更新至:

添加到对比分析

22.68 +0.18%

广告

选择日期范围

重置
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

22.68
+0.18% +0.04
22.67
开盘价
22.92
最高价
22.24
最低价
7,318
成交量
数据更新至: 2025-03-25

技术指标

23.62
MA5 (5日均线)
24.15
MA10 (10日均线)
24.03
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 22.67 22.92 22.24 22.68 +0.18% 7,318 16,557,100
2025-03-24 23.8 24.02 22.04 22.64 -4.87% 22,222 50,722,256
2025-03-21 24.5 24.66 23.8 23.8 -3.33% 12,732 30,737,705
2025-03-20 24.44 24.79 24.19 24.62 +1.11% 10,581 25,873,428
2025-03-19 24.71 24.77 24.22 24.35 -1.42% 11,217 27,373,665
2025-03-18 24.94 25.02 24.53 24.7 -0.08% 10,516 26,074,211
2025-03-17 24.6 25.04 24.31 24.72 +0.98% 11,929 29,487,057
2025-03-14 24.37 24.59 23.87 24.48 +0.25% 14,280 34,666,806
2025-03-13 25.25 25.3 24.11 24.42 -2.67% 18,417 45,274,043
2025-03-12 24.6 25.39 24.5 25.09 +2.28% 21,149 52,657,378
2025-03-11 24.3 24.94 24.11 24.53 -0.65% 21,818 53,395,210
2025-03-10 24.04 25.63 23.9 24.69 +3.65% 42,570 106,031,005
2025-03-07 23.71 24.13 23.6 23.82 -0.21% 9,134 21,788,041
2025-03-06 23.8 24.12 23.4 23.87 +0.97% 11,719 28,033,835
2025-03-05 23.78 23.87 23.25 23.64 -0.46% 7,813 18,358,711
2025-03-04 23.4 23.8 23.26 23.75 +1.5% 8,740 20,657,635
2025-03-03 23.11 23.85 22.98 23.4 +1.34% 9,695 22,815,942
2025-02-28 23.7 23.94 23.09 23.09 -3.91% 11,696 27,415,370
2025-02-27 24.22 24.55 23.53 24.03 -0.74% 13,340 31,866,141
2025-02-26 24.16 24.4 23.95 24.21 +0.21% 11,161 26,983,117
2025-02-25 23.68 24.3 23.68 24.16 +1% 12,635 30,284,312
2025-02-24 24.09 24.11 23.59 23.92 -0.71% 12,774 30,478,854
2025-02-21 23.32 24.09 23.2 24.09 +2.51% 16,186 38,473,374
2025-02-20 23 23.52 23 23.5 +1.73% 11,201 26,135,321
2025-02-19 22.56 23.13 22.55 23.1 +2.39% 7,511 17,272,244
2025-02-18 23.08 23.33 22.53 22.56 -2.67% 8,612 19,794,390
2025-02-17 22.84 23.28 22.8 23.18 +1.49% 9,483 21,902,861
2025-02-14 22.78 23.04 22.67 22.84 -0.04% 8,418 19,252,817
2025-02-13 23.37 23.37 22.81 22.85 -2.27% 11,325 26,082,057
2025-02-12 23.27 23.46 23.15 23.38 +0.47% 10,137 23,641,652
2025-02-11 23.43 23.7 23.18 23.27 -0.56% 14,184 33,186,233
2025-02-10 22.96 23.48 22.81 23.4 +1.92% 9,708 22,497,781
2025-02-07 22.88 23.41 22.65 22.96 +0.39% 12,796 29,553,940
2025-02-06 22.45 22.87 22.08 22.87 +2.88% 10,727 24,224,242
2025-02-05 22.47 22.52 22.1 22.23 +0.59% 7,714 17,204,861
2025-01-27 22.32 22.68 21.82 22.1 -0.99% 12,549 27,706,487
2025-01-24 21.44 22.35 21.33 22.32 +3.81% 11,721 25,734,600
2025-01-23 21.88 22.19 21.45 21.5 -0.46% 11,162 24,355,663
2025-01-22 21.72 21.76 21.28 21.6 +0.37% 8,330 17,917,500
2025-01-21 21.66 21.76 21.02 21.52 +0.09% 6,649 14,234,624
2025-01-20 21.41 21.71 21.25 21.5 +0.56% 7,790 16,760,240
2025-01-17 21.48 21.68 21.1 21.38 +0.99% 9,760 20,894,551
2025-01-16 21.38 21.86 21.08 21.17 -0.98% 9,036 19,319,204
2025-01-15 21.68 21.68 21.18 21.38 -0.42% 7,390 15,757,754
2025-01-14 20.61 21.48 20.59 21.47 +4.89% 11,149 23,582,388
2025-01-13 20.04 20.63 19.76 20.47 +1.09% 8,963 18,137,558
2025-01-10 21 21.24 20.25 20.25 -3.57% 8,648 17,899,488
2025-01-09 20.67 21.29 20.6 21 +1.16% 7,900 16,621,875
2025-01-08 21.09 21.19 20.33 20.76 -1.8% 9,610 19,958,753
2025-01-07 20.81 21.28 20.41 21.14 +2.13% 9,507 19,778,261
2025-01-06 21.14 21.24 20.49 20.7 -2.22% 11,886 24,770,897
2025-01-03 21.96 21.99 21.13 21.17 -2.98% 12,321 26,506,058
2025-01-02 22.62 22.86 21.68 21.82 -2.98% 10,649 23,729,483
2024-12-31 23.3 23.62 22.39 22.49 -4.01% 15,419 35,186,026
2024-12-30 23.69 23.81 22.9 23.43 -1.1% 10,492 24,506,967
2024-12-27 23.88 24.24 23.57 23.69 -0.04% 10,727 25,641,190
2024-12-26 23.5 23.7 23.01 23.7 +2.64% 9,689 22,797,258
2024-12-25 23.53 23.55 22.88 23.09 -1.87% 11,277 26,068,792
2024-12-24 23.99 24.25 23.14 23.53 -1.18% 15,866 37,368,738
2024-12-23 25.01 25.18 23.74 23.81 -4.61% 24,813 60,326,317
2024-12-20 24.54 25.47 24.21 24.96 +2.34% 15,110 37,855,809
2024-12-19 23.85 24.53 23.71 24.39 +1.16% 9,483 22,950,381
2024-12-18 24.39 24.47 23.65 24.11 -0.04% 10,569 25,469,624
2024-12-17 25.25 25.33 24.01 24.12 -4.48% 17,871 43,841,900
2024-12-16 25.76 25.87 25.04 25.25 -1.44% 14,418 36,740,612
2024-12-13 26.38 26.38 25.58 25.62 -2.99% 22,056 57,324,861
2024-12-12 26.77 26.78 26.11 26.41 -0.56% 26,683 70,447,586
2024-12-11 26.4 26.59 25.95 26.56 +0.76% 19,453 51,271,312
2024-12-10 26.3 26.9 26 26.36 +2.61% 32,930 86,943,493
2024-12-09 26.28 26.39 25.52 25.69 -1.87% 17,741 45,822,643
2024-12-06 26.08 26.7 25.28 26.18 +0.96% 28,141 72,982,073
2024-12-05 25.67 26.39 25.17 25.93 +0.93% 23,459 60,991,174
2024-12-04 26.4 26.69 25.45 25.69 -2.17% 22,735 59,270,715
2024-12-03 26.37 26.53 25.8 26.26 -0.79% 19,159 50,066,845
2024-12-02 26.16 26.88 25.86 26.47 +0.91% 25,069 66,150,940
2024-11-29 25.68 26.55 25.22 26.23 +1.79% 32,409 84,372,873
2024-11-28 24.83 26.86 24.77 25.77 +3.29% 36,709 95,509,079
2024-11-27 24.59 24.98 23.74 24.95 +1.46% 17,498 42,478,396
2024-11-26 25.28 25.65 24.42 24.59 -1.64% 13,587 33,979,343
2024-11-25 24.57 25.04 24.18 25 +2.17% 13,498 33,208,300
2024-11-22 25.8 26.08 24.36 24.47 -5.34% 20,393 51,328,170
2024-11-21 25.87 26.3 25.48 25.85 -0.58% 20,459 53,014,842
2024-11-20 25.4 26.09 25.21 26 +2.36% 19,297 49,652,965
2024-11-19 24.37 25.4 24.37 25.4 +4.92% 22,853 56,602,840
2024-11-18 26.47 26.65 23.9 24.21 -7.95% 41,118 101,657,248
2024-11-15 26.7 27.81 26.2 26.3 -2.08% 29,591 79,977,325
2024-11-14 27.8 28.65 26.8 26.86 -3.62% 29,642 81,816,673
2024-11-13 27.64 28.1 26.8 27.87 +0.07% 32,004 88,249,324
2024-11-12 28.94 28.94 27.3 27.85 -2.42% 40,898 114,897,887
2024-11-11 26.69 29.38 26.56 28.54 +7.05% 53,659 151,324,742
2024-11-08 26.58 27.28 26.38 26.66 +1.18% 30,134 80,880,035
2024-11-07 26.7 26.7 25.91 26.35 -1.31% 30,279 79,350,950
2024-11-06 26.58 27.69 26.11 26.7 +0.95% 38,388 104,299,366
2024-11-05 25.7 26.85 25.64 26.45 +2.24% 28,322 74,501,355
2024-11-04 24.6 26.35 24.6 25.87 +3.27% 20,819 53,640,453
2024-11-01 27.02 27.34 24.94 25.05 -7.22% 32,298 83,435,734
2024-10-31 27.35 27.87 25.95 27 +1.69% 47,313 127,797,309
2024-10-30 25.43 26.87 25.22 26.55 +3.31% 39,285 102,554,925
2024-10-29 26.61 26.78 25.55 25.7 -3.42% 27,645 71,934,091
2024-10-28 26.7 27.8 26.23 26.61 +0.68% 32,948 88,003,717
2024-10-25 25.51 27.36 25.23 26.43 +3.32% 33,224 87,148,474
2024-10-24 25.4 26.15 24.75 25.58 +0.04% 23,354 59,405,769
2024-10-23 25.55 26.15 24.95 25.57 +0.47% 23,810 60,849,868
2024-10-22 25.6 25.88 24.91 25.45 +0.71% 24,858 63,090,820
2024-10-21 24.89 25.98 24.8 25.27 +3.23% 35,101 89,030,915
2024-10-18 23 24.94 23 24.48 +6.43% 31,756 76,492,173
2024-10-17 23.4 24.01 23 23 -1.25% 15,971 37,537,739
2024-10-16 23.52 23.76 23.1 23.29 -1.94% 15,041 35,234,358
2024-10-15 24.2 24.64 23.7 23.75 -1.21% 17,431 42,060,351
2024-10-14 23.49 24.13 22.82 24.04 +3.89% 19,975 47,133,174
2024-10-11 24.88 25.09 22.7 23.14 -7.22% 27,614 65,041,425
2024-10-10 25.49 25.96 24.7 24.94 +0.16% 22,528 57,149,863
2024-10-09 27 27.49 24.88 24.9 -11.89% 37,535 98,731,260
2024-10-08 30.09 30.14 26 28.26 +12.14% 50,984 141,613,371

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

щ╛ЩщЯ╡шВбф╗╜ 603729

近半年

чФ░ф╕нч▓╛цЬ║ 300461

2023年全年

чЫЫщВжхоЙхЕи 688651

2024年至今

цЩ╢чзСшГ╜ц║Р 688223

2024年一季度

хБеф╣Лф╜│ 605266

近半年

щ▓БщУ╢цКХш╡Д 600784

2024年至今

хНЪщЧ╗чзСцКА 600883

近期数据

хРИчЫЫчбЕф╕Ъ 603260

2023年全年

хПМшЙпшКВшГ╜ 600481

近半年

чЪЦф╗кчзСцКА 688600

2024年至今

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
元宇宙
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
芯片

хглхЕ░х╛о (600460)

近半年
大数据

STщ╣ПхНЪ (600804)

2024年至今

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