ф╕Зх╛╖цЦп(688178)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

22.73

+10.99% +2.25

21.38

开盘价

23.65

最高价

20.25

最低价

125,702

成交量

数据更新至: 2025-03-25

技术指标

18.42

MA5 (5日均线)

16.97

MA10 (10日均线)

16.25

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	21.38	23.65	20.25	22.73	+10.99%	125,702	275,835,505
2025-03-24	20.48	20.48	20.48	20.48	+19.98%	16,241	33,261,609
2025-03-14	16.31	17.15	15.99	17.07	+4.53%	29,597	49,810,317
2025-03-13	15.55	16.33	15.02	16.33	+5.56%	22,571	35,546,915
2025-03-12	15.52	15.68	15.36	15.47	-0.39%	7,858	12,205,395
2025-03-11	15.45	15.59	15.2	15.53	+0.71%	8,826	13,578,800
2025-03-10	15.51	15.67	15.33	15.42	-0.13%	6,277	9,744,251
2025-03-07	15.72	15.77	15.38	15.44	-1.78%	5,261	8,164,940
2025-03-06	15.51	15.78	15.51	15.72	+1.35%	7,179	11,254,443
2025-03-05	15.45	15.53	15	15.51	-0.32%	9,817	14,994,031
2025-03-04	15.08	15.58	15.08	15.56	+2.44%	8,221	12,690,292
2025-03-03	15.3	15.55	15.09	15.19	+0.6%	7,972	12,251,507
2025-02-28	15.99	15.99	15.1	15.1	-5.63%	9,704	14,916,415
2025-02-27	15.83	16.07	15.41	16	+1.14%	16,585	26,196,536
2025-02-26	15.46	15.96	15.45	15.82	+2.99%	13,681	21,590,587
2025-02-25	15.46	15.59	15.31	15.36	-1.85%	5,762	8,896,394
2025-02-24	15.56	15.75	15.26	15.65	+1.1%	7,217	11,204,296
2025-02-21	15.62	15.62	15.18	15.48	-0.32%	7,811	11,991,362
2025-02-20	15.72	15.75	15.36	15.53	-0.7%	5,517	8,567,530
2025-02-19	15.5	15.64	15.2	15.64	+0.9%	7,303	11,267,101
2025-02-18	15.78	15.98	15.25	15.5	-2.27%	10,072	15,644,414
2025-02-17	16	16.03	15.56	15.86	+1.34%	11,215	17,754,068
2025-02-14	15.92	15.96	15.56	15.65	-1.39%	13,597	21,348,868
2025-02-13	17.25	17.3	15.81	15.87	-8.21%	29,200	47,640,197
2025-02-12	15.39	17.85	15.39	17.29	+12.64%	69,223	118,616,795
2025-02-11	15.07	15.6	15.02	15.35	+1.86%	13,473	20,715,192
2025-02-10	14.97	15.19	14.89	15.07	+0.6%	7,947	11,923,178
2025-02-07	15.14	15.23	14.86	14.98	-1.12%	10,856	16,355,869
2025-02-06	14.99	15.21	14.82	15.15	+1%	13,809	20,768,977
2025-02-05	13.84	15.09	13.83	15	+8.62%	23,921	35,087,213
2025-01-27	13.37	13.97	13.37	13.81	+2.3%	10,412	14,309,678
2025-01-24	13.12	13.52	12.94	13.5	+3.45%	9,846	13,022,737
2025-01-23	13.14	13.41	12.99	13.05	0%	7,473	9,878,537
2025-01-22	12.97	13.13	12.89	13.05	-0.68%	7,516	9,786,145
2025-01-21	13.3	13.54	13.02	13.14	-1.2%	6,316	8,351,166
2025-01-20	13	13.64	12.83	13.3	+2.94%	11,898	15,858,997
2025-01-17	12.9	13.04	12.79	12.92	-0.62%	5,068	6,553,889
2025-01-16	12.97	13.2	12.91	13	+0.23%	6,660	8,689,204
2025-01-15	12.76	13.13	12.51	12.97	+2.13%	8,767	11,331,752
2025-01-14	12.13	12.76	12.01	12.7	+5.75%	6,549	8,183,344
2025-01-13	11.95	12.24	11.61	12.01	+0.5%	5,477	6,532,479
2025-01-10	12.42	12.51	11.95	11.95	-3.24%	5,747	7,042,817
2025-01-09	12.19	12.4	12.19	12.35	+0.65%	3,995	4,922,290
2025-01-08	12.42	12.5	11.86	12.27	-1.21%	6,954	8,501,930
2025-01-07	12.16	12.43	12.02	12.42	+2.14%	4,880	5,993,104
2025-01-06	12.08	12.25	11.56	12.16	+0.16%	7,404	8,879,960
2025-01-03	12.59	12.59	12.02	12.14	-2.96%	7,458	9,161,044
2025-01-02	12.49	13.24	12.29	12.51	+0.16%	11,199	14,336,718
2024-12-31	12.65	12.97	12.49	12.49	-2.27%	5,242	6,656,534
2024-12-30	13.07	13.08	12.51	12.78	-2.22%	7,515	9,609,324
2024-12-27	13.13	13.36	12.85	13.07	+0.08%	5,377	7,070,580
2024-12-26	12.66	13.19	12.5	13.06	+4.82%	7,650	9,905,375
2024-12-25	13.18	13.18	12.28	12.46	-4.96%	9,541	11,971,788
2024-12-24	13.12	13.29	12.73	13.11	-0.08%	10,107	13,174,335
2024-12-23	14.33	14.4	13.1	13.12	-8.51%	12,290	16,653,946
2024-12-20	13.81	14.53	13.7	14.34	+3.99%	11,295	16,039,238
2024-12-19	14.11	14.11	13.61	13.79	-2.27%	10,232	14,174,774
2024-12-18	14.18	14.35	13.89	14.11	-1.05%	9,947	14,071,342
2024-12-17	15	15.1	14.26	14.26	-5.56%	15,073	21,925,847
2024-12-16	14.51	15.16	14.51	15.1	+3.99%	18,946	28,314,159
2024-12-13	14.48	14.63	14.32	14.52	-0.21%	9,250	13,406,073
2024-12-12	14.22	14.58	14.05	14.55	+2.75%	11,669	16,697,619
2024-12-11	14.33	14.51	14.05	14.16	-1.19%	8,763	12,492,529
2024-12-10	14.66	14.98	14.33	14.33	-0.28%	9,257	13,530,163
2024-12-09	14.5	14.72	14.29	14.37	-0.96%	9,975	14,469,382
2024-12-06	14.37	14.64	14.2	14.51	+1.33%	9,281	13,378,921
2024-12-05	13.86	14.37	13.8	14.32	+3.32%	11,965	16,964,283
2024-12-04	14.24	14.26	13.86	13.86	-2.67%	8,599	12,095,026
2024-12-03	14.26	14.26	13.84	14.24	-0.14%	9,274	13,051,101
2024-12-02	13.77	14.26	13.73	14.26	+4.24%	13,170	18,435,170
2024-11-29	13.53	13.76	13.31	13.68	+1.11%	10,820	14,682,854
2024-11-28	13.19	13.65	13.14	13.53	+2.73%	11,528	15,502,455
2024-11-27	13.16	13.19	12.53	13.17	+0.3%	10,452	13,432,602
2024-11-26	13.23	13.4	13.04	13.13	-2.01%	9,505	12,572,320
2024-11-25	12.66	13.4	12.66	13.4	+5.85%	16,555	21,759,390
2024-11-22	13.41	13.49	12.66	12.66	-6.08%	13,291	17,436,236
2024-11-21	13.21	13.54	13.13	13.48	+1.81%	10,091	13,526,498
2024-11-20	12.91	13.29	12.7	13.24	+2.95%	12,208	15,991,896
2024-11-19	12.65	12.93	12.5	12.86	+1.66%	11,337	14,422,933
2024-11-18	13.02	13.03	12.52	12.65	-1.71%	15,793	20,136,332
2024-11-15	12.98	13.3	12.8	12.87	-1.15%	11,578	15,183,487
2024-11-14	13.41	13.48	12.94	13.02	-3.91%	14,647	19,347,738
2024-11-13	13.66	13.99	13.16	13.55	-1.17%	21,117	28,381,547
2024-11-12	13.97	14.11	13.51	13.71	-1.51%	19,168	26,566,580
2024-11-11	13.4	13.96	13.3	13.92	+4.35%	18,060	24,538,272
2024-11-08	13.51	13.55	13.12	13.34	-1.04%	14,845	19,834,811
2024-11-07	13.03	13.49	13.01	13.48	+3.45%	12,005	15,992,568
2024-11-06	12.82	13.25	12.76	13.03	+1.32%	10,404	13,526,821
2024-11-05	12.37	12.89	12.35	12.86	+3.29%	14,639	18,526,863
2024-11-04	12.45	12.56	11.92	12.45	+1.55%	17,265	21,122,434
2024-11-01	12.7	13.55	12.21	12.26	-0.57%	32,193	41,697,036
2024-10-31	11.96	12.33	11.96	12.33	+2.15%	12,191	14,852,856
2024-10-30	11.85	12.16	11.73	12.07	+1.17%	10,775	12,856,772
2024-10-29	12.43	12.65	11.92	11.93	-3.95%	13,665	16,739,323
2024-10-28	12.09	12.49	12.03	12.42	+4.19%	14,218	17,446,583
2024-10-25	11.4	12.1	11.37	11.92	+4.47%	15,521	18,353,902
2024-10-24	11.61	11.62	11.27	11.41	-2.31%	10,966	12,513,204
2024-10-23	11.43	11.9	11.3	11.68	+2.37%	15,560	18,102,899
2024-10-22	11.28	11.45	11.15	11.41	+1.33%	8,084	9,142,318
2024-10-21	11.18	11.29	11	11.26	+1.26%	12,790	14,277,913
2024-10-18	10.83	11.29	10.64	11.12	+3.54%	10,301	11,305,219
2024-10-17	10.71	11.06	10.69	10.74	+0.47%	8,072	8,790,179
2024-10-16	10.56	10.82	10.49	10.69	+0.19%	6,890	7,328,925
2024-10-15	10.64	10.98	10.56	10.67	-0.84%	8,149	8,797,124
2024-10-14	10.46	10.8	10.35	10.76	+3.96%	9,235	9,804,152
2024-10-11	10.68	10.73	10.24	10.35	-3.9%	12,626	13,201,108
2024-10-10	10.57	11.25	10.48	10.77	+3.36%	13,554	14,655,587
2024-10-09	11.73	11.78	10.42	10.42	-14.24%	23,193	25,799,487
2024-10-08	12.71	12.8	11.6	12.15	+10.05%	28,526	34,605,561

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

хдйхнЪщАЪф┐б 300394

2024年一季度

хРИчЫЫчбЕф╕Ъ 603260

2022-2023两年

хНОф╕░чзСцКА 688629

近半年

чнСхНЪшо╛шоб 300564

2024年一季度

хоБц│вхпМщВж 600768

2024年至今

STшБФхРИ 600358

近期数据

хНОшБФшВбф╗╜ 000882

近三个月

чФ│ш╛╛шВбф╗╜ 600626

2023年全年

хЫ╜шБФц░СчФЯ 601456

2023年全年

цХ░хнЧшодшпБ 300579

2024年至今

热门概念板块

ч┤лхЕЙшВбф╗╜ (000938)

хМЧф║мхРЫцнг (300223)

х╣┐хТМщАЪ (300638)

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

ф╕ЙхоЙхЕЙчФ╡ (600703)

чзСхдзцЩ║шГ╜ (300222)

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