х╕МшН╗х╛о(688173)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

12.32

-0.56% -0.07

12.4

开盘价

12.75

最高价

12.1

最低价

58,817

成交量

数据更新至: 2025-03-25

技术指标

12.52

MA5 (5日均线)

12.53

MA10 (10日均线)

12.51

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	12.4	12.75	12.1	12.32	-0.56%	58,817	72,448,611
2025-03-24	12.88	13.26	11.92	12.39	-4.1%	109,297	136,613,602
2025-03-21	12.65	13.55	12.38	12.92	+2.95%	142,112	185,304,981
2025-03-20	12.39	12.71	12.32	12.55	+1.13%	49,183	61,861,128
2025-03-19	12.62	12.65	12.35	12.41	-1.74%	38,916	48,541,488
2025-03-18	12.73	12.96	12.57	12.63	-0.32%	37,414	47,649,312
2025-03-17	12.6	12.8	12.41	12.67	+0.96%	41,425	52,499,840
2025-03-14	12.28	12.59	12.15	12.55	+2.2%	43,291	53,733,413
2025-03-13	12.56	12.68	12.12	12.28	-2.23%	55,836	69,012,863
2025-03-12	12.6	12.85	12.53	12.56	-0.32%	53,792	68,192,171
2025-03-11	12.32	12.6	12.26	12.6	+1.61%	51,192	63,622,810
2025-03-10	12.49	12.55	12.3	12.4	-0.72%	43,140	53,602,952
2025-03-07	12.88	12.88	12.36	12.49	-3.25%	66,711	84,049,955
2025-03-06	12.82	13.08	12.7	12.91	+1.65%	72,632	94,069,154
2025-03-05	12.63	12.88	12.45	12.7	+0.71%	66,271	83,730,566
2025-03-04	12.05	12.73	11.97	12.61	+4.56%	88,451	109,825,311
2025-03-03	12.02	12.35	11.93	12.06	+1.52%	63,238	76,838,425
2025-02-28	12.45	12.57	11.86	11.88	-5.64%	79,368	96,335,704
2025-02-27	12.66	12.86	12.25	12.59	-0.32%	81,882	102,668,921
2025-02-26	12.39	12.64	12.29	12.63	+1.28%	63,983	79,917,942
2025-02-25	12.16	12.65	12.15	12.47	+0.56%	78,411	97,522,483
2025-02-24	12.6	12.6	12.23	12.4	-1.35%	79,371	98,391,253
2025-02-21	12.08	12.6	11.99	12.57	+3.88%	111,905	138,272,865
2025-02-20	12.19	12.32	11.99	12.1	-1.71%	86,690	105,253,014
2025-02-19	11.72	12.32	11.7	12.31	+4.94%	86,455	105,055,784
2025-02-18	12.33	12.37	11.67	11.73	-4.48%	85,111	102,207,932
2025-02-17	12.12	12.4	12.02	12.28	+1.15%	81,970	100,023,766
2025-02-14	12.13	12.62	11.91	12.14	+0.08%	95,659	116,538,034
2025-02-13	12.32	12.55	12.1	12.13	-1.78%	114,139	139,898,855
2025-02-12	11.57	12.35	11.52	12.35	+6.93%	142,533	171,545,641
2025-02-11	11.72	11.84	11.47	11.55	-1.45%	82,121	95,759,311
2025-02-10	11.15	11.75	11.06	11.72	+5.49%	106,271	122,772,574
2025-02-07	10.97	11.31	10.92	11.11	+1.28%	76,750	85,282,224
2025-02-06	10.4	11.05	10.3	10.97	+5.08%	79,658	85,985,210
2025-02-05	10.2	10.57	10.2	10.44	+4.4%	74,030	77,300,611
2025-01-27	10.3	10.5	9.96	10	-3.38%	60,193	61,091,290
2025-01-24	10.25	10.41	10.15	10.35	+1.87%	53,356	54,889,691
2025-01-23	10.38	10.6	10.14	10.16	-0.2%	57,345	59,697,072
2025-01-22	10.38	10.42	10.09	10.18	-2.58%	39,393	40,300,501
2025-01-21	10.48	10.54	10.21	10.45	+0.29%	43,316	44,889,897
2025-01-20	10.51	10.55	10.1	10.42	-0.57%	60,600	62,798,350
2025-01-17	10.31	10.7	10.1	10.48	+2.04%	72,791	75,960,122
2025-01-16	10.41	10.6	10.14	10.27	-0.58%	52,450	54,339,640
2025-01-15	10.37	10.5	10.26	10.33	-0.96%	45,163	46,843,649
2025-01-14	9.99	10.47	9.89	10.43	+5.35%	60,369	62,022,902
2025-01-13	9.89	10.06	9.53	9.9	-0.2%	39,206	38,485,000
2025-01-10	10.16	10.59	9.88	9.92	-3.5%	55,559	56,940,454
2025-01-09	10.05	10.84	10	10.28	+2.7%	71,144	74,339,287
2025-01-08	10.25	10.29	9.71	10.01	-2.34%	57,023	57,204,286
2025-01-07	9.94	10.25	9.85	10.25	+3.22%	50,302	50,550,183
2025-01-06	10.16	10.2	9.69	9.93	-2.26%	44,418	44,279,670
2025-01-03	10.67	10.82	10.04	10.16	-4.51%	52,356	54,450,159
2025-01-02	11.2	11.2	10.51	10.64	-3.97%	56,173	60,815,679
2024-12-31	11.72	11.84	11.08	11.08	-5.38%	59,154	67,131,780
2024-12-30	12.18	12.18	11.46	11.71	-5.26%	90,905	107,013,321
2024-12-27	12.6	12.84	12.33	12.36	-1.98%	56,179	70,766,961
2024-12-26	12.26	12.65	12.08	12.61	+3.28%	50,938	63,718,979
2024-12-25	12.6	12.6	12.03	12.21	-2.94%	47,251	57,803,116
2024-12-24	12.75	12.77	12.19	12.58	+1.62%	54,403	67,968,087
2024-12-23	13.45	13.5	12.36	12.38	-7.06%	80,046	102,436,552
2024-12-20	12.75	13.68	12.64	13.32	+4.63%	107,431	142,807,320
2024-12-19	12.58	12.81	12.41	12.73	+0.39%	50,975	64,393,715
2024-12-18	12.3	12.9	12	12.68	+3.17%	68,273	85,573,526
2024-12-17	12.83	12.99	12.25	12.29	-4.21%	54,071	67,615,354
2024-12-16	13.06	13.26	12.72	12.83	-2.14%	65,377	84,849,651
2024-12-13	13.47	13.7	13.1	13.11	-3.32%	92,006	122,552,542
2024-12-12	13.9	13.9	13.36	13.56	-2.16%	89,028	120,758,592
2024-12-11	13.62	14.11	13.45	13.86	+2.21%	98,882	136,548,846
2024-12-10	13.86	13.95	13.5	13.56	+1.73%	94,528	129,927,772
2024-12-09	13.55	13.62	13.18	13.33	-2.13%	63,647	85,210,922
2024-12-06	13.78	13.97	13.3	13.62	-0.37%	86,688	117,755,289
2024-12-05	13.48	13.8	13.38	13.67	+0.44%	71,911	98,079,198
2024-12-04	13.94	14.7	13.61	13.61	-0.66%	143,034	202,192,615
2024-12-03	13.84	13.94	13.39	13.7	-0.44%	81,020	110,336,032
2024-12-02	13.52	13.95	13.52	13.76	+0.81%	103,147	141,686,646
2024-11-29	13.25	13.98	12.99	13.65	+3.17%	125,081	169,512,799
2024-11-28	13.5	13.8	13.19	13.23	-2.72%	104,642	140,863,762
2024-11-27	13.01	13.6	12.45	13.6	+4.62%	129,362	167,740,372
2024-11-26	13.56	13.74	12.92	13	-4.41%	102,185	135,434,346
2024-11-25	13.33	13.83	12.92	13.6	+4.21%	154,096	206,922,900
2024-11-22	14.11	14.5	13	13.05	-9.06%	209,788	288,823,688
2024-11-21	14.5	15.81	14.1	14.35	-2.97%	256,924	384,080,249
2024-11-20	14.31	15.2	13.74	14.79	-2.25%	298,743	432,550,847
2024-11-19	16.79	16.79	14.21	15.13	+6.85%	431,524	667,750,706
2024-11-18	14.16	14.16	14.16	14.16	+20%	24,064	34,075,233
2024-11-04	11.56	11.84	11.36	11.8	+1.99%	45,057	52,605,845
2024-11-01	12.26	12.42	11.56	11.57	-6.47%	82,598	97,671,502
2024-10-31	11.99	12.53	11.75	12.37	+1.81%	86,028	104,873,595
2024-10-30	12.4	12.54	11.9	12.15	-1.78%	69,879	85,531,813
2024-10-29	13.11	13.15	12.36	12.37	-5.21%	90,803	115,382,440
2024-10-28	12.86	13.11	12.66	13.05	+3.16%	80,078	103,324,813
2024-10-25	12.4	12.84	12.23	12.65	+2.6%	72,387	91,009,314
2024-10-24	12.16	12.47	12.01	12.33	+0.24%	61,505	75,455,892
2024-10-23	11.98	12.68	11.98	12.3	+0.49%	78,743	97,662,794
2024-10-22	12.78	12.78	12.05	12.24	-1.37%	88,739	109,167,992
2024-10-21	12.3	13.05	12.01	12.41	+5.44%	138,554	174,088,713
2024-10-18	10.84	12.19	10.75	11.77	+8.98%	115,468	132,375,789
2024-10-17	10.83	11.13	10.76	10.8	+0.84%	59,786	65,474,369
2024-10-16	10.69	10.96	10.58	10.71	-2.1%	53,991	57,995,768
2024-10-15	11.28	11.6	10.89	10.94	-3.01%	70,470	79,239,337
2024-10-14	11.1	11.32	10.52	11.28	+2.83%	75,120	82,329,605
2024-10-11	11.93	11.99	10.74	10.97	-10.3%	108,951	123,265,652
2024-10-10	13.3	13.55	12.12	12.23	-8.18%	119,701	151,192,211
2024-10-09	13.4	14.95	12.78	13.32	-2.27%	189,426	258,915,230
2024-10-08	13.63	13.63	13.01	13.63	+19.98%	146,218	197,760,814

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

хЭЗчС╢хБех║╖ 605388

近三个月

хТМф╗БчзСцКА 300550

2022-2023两年

ф╕ЬхоЭчФЯчЙй 300239

近半年

цЬ║хЩиф║║ 300024

2024年一季度

хЫ╜цЦ░шГ╜ц║Р 600617

近半年

хНОхкТцОзшВб 000607

近半年

хеЗч▓╛цЬ║цв░ 603677

2024年至今

ц╡╖ц│░цЦ░хЕЙ 688677

2024年一季度

хдзцВжхЯО 000031

近半年

хеечСЮх╛╖ 600666

2024年至今

热门概念板块

шИкхоЗх╛о (300053)

ф╕нхЫ╜щЗНх╖е (601989)

хоЭф┐бш╜пф╗╢ (600845)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

цнгц│░чФ╡хЩи (601877)

щШ│хЕЙчФ╡ц║Р (300274)

хЕих┐ЧчзСцКА (300458)

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