х╕ХчУжшВбф╗╜(688184)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

13.47

+0.6% +0.08

13.4

开盘价

13.55

最高价

13.28

最低价

3,618

成交量

数据更新至: 2025-03-25

技术指标

13.78

MA5 (5日均线)

13.96

MA10 (10日均线)

14.20

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	13.4	13.55	13.28	13.47	+0.6%	3,618	4,855,439
2025-03-24	13.85	13.95	13.21	13.39	-3.46%	9,780	13,202,533
2025-03-21	14.05	14.1	13.87	13.87	-1.49%	5,325	7,435,505
2025-03-20	14.02	14.2	13.96	14.08	-0.14%	4,727	6,659,587
2025-03-19	14.35	14.35	14	14.1	-1.4%	7,255	10,232,168
2025-03-18	14.14	14.5	14.14	14.3	+1.13%	8,844	12,674,755
2025-03-17	14.35	14.37	14.13	14.14	-0.91%	5,985	8,500,706
2025-03-14	13.94	14.27	13.71	14.27	+2.88%	8,465	11,913,090
2025-03-13	14.05	14.24	13.77	13.87	-1.7%	8,457	11,764,823
2025-03-12	14.3	14.39	14.09	14.11	-0.91%	7,001	9,912,492
2025-03-11	14.34	14.34	14.06	14.24	-0.49%	6,041	8,560,830
2025-03-10	14.23	14.44	14.21	14.31	+0.7%	6,202	8,885,525
2025-03-07	14.36	14.5	14.19	14.21	-1.93%	8,370	11,991,670
2025-03-06	14.24	14.54	14.16	14.49	+1.76%	11,997	17,292,186
2025-03-05	14.5	14.51	14.01	14.24	-1.73%	11,155	15,809,760
2025-03-04	14.85	14.85	14.33	14.49	-2.23%	16,415	23,759,482
2025-03-03	14.28	15.49	14.27	14.82	+4%	33,009	49,692,963
2025-02-28	14.46	14.54	14.1	14.25	-2.46%	13,889	19,879,664
2025-02-27	14.7	14.81	14.39	14.61	-0.2%	12,668	18,526,766
2025-02-26	14.4	14.73	14.35	14.64	+2.09%	12,404	18,056,913
2025-02-25	14.24	14.51	14.1	14.34	+0.49%	9,944	14,255,838
2025-02-24	14.29	14.36	14.01	14.27	+0.35%	8,574	12,183,568
2025-02-21	14.17	14.25	13.85	14.22	+0.99%	10,233	14,431,775
2025-02-20	13.89	14.15	13.76	14.08	+1.88%	8,136	11,370,651
2025-02-19	13.8	13.93	13.59	13.82	+0.07%	7,930	10,919,793
2025-02-18	14.15	14.41	13.75	13.81	+0.07%	15,107	21,379,925
2025-02-17	13.8	13.9	13.51	13.8	+0.15%	6,233	8,575,629
2025-02-14	13.94	14.32	13.75	13.78	-1.15%	6,555	9,176,794
2025-02-13	13.88	14.12	13.71	13.94	+0.43%	7,546	10,557,745
2025-02-12	13.93	13.94	13.69	13.88	+0.22%	4,858	6,721,173
2025-02-11	13.69	13.91	13.51	13.85	+0.87%	6,314	8,660,926
2025-02-10	13.75	13.76	13.46	13.73	-0.07%	5,137	7,006,592
2025-02-07	13.49	13.9	13.48	13.74	+2.16%	8,094	11,100,610
2025-02-06	13.22	13.48	13.15	13.45	+1.43%	3,407	4,566,221
2025-02-05	13.06	13.4	12.9	13.26	+1.53%	7,274	9,624,893
2025-01-27	13.97	13.99	12.97	13.06	-7.57%	15,119	20,142,015
2025-01-24	14.49	14.5	14.1	14.13	-1.6%	4,377	6,226,718
2025-01-23	13.9	14.58	13.8	14.36	+4.13%	10,031	14,387,377
2025-01-22	13.78	13.88	13.6	13.79	-0.29%	4,048	5,557,705
2025-01-21	14.07	14.07	13.79	13.83	-1.21%	2,649	3,690,088
2025-01-20	14.09	14.2	13.86	14	+0.43%	3,515	4,922,909
2025-01-17	13.91	14.14	13.91	13.94	-0.71%	2,778	3,896,556
2025-01-16	14.01	14.23	13.87	14.04	+0.14%	4,192	5,888,702
2025-01-15	13.9	14.14	13.74	14.02	+1.08%	4,829	6,726,747
2025-01-14	13.33	13.95	13.29	13.87	+5.08%	5,878	8,041,699
2025-01-13	13.28	13.29	13.03	13.2	0%	2,478	3,264,924
2025-01-10	13.42	13.57	13.2	13.2	-1.86%	2,218	2,968,902
2025-01-09	13.52	13.58	13.41	13.45	-0.52%	1,586	2,144,469
2025-01-08	13.42	13.56	13.12	13.52	+0.67%	3,184	4,255,989
2025-01-07	13.2	13.43	13.05	13.43	+1.97%	3,244	4,305,799
2025-01-06	13.15	13.34	12.98	13.17	-0.38%	2,704	3,562,187
2025-01-03	13.38	13.64	13.2	13.22	-2.29%	3,282	4,393,721
2025-01-02	13.82	13.89	13.49	13.53	-1.31%	4,151	5,690,714
2024-12-31	13.86	14.08	13.7	13.71	-0.72%	3,866	5,350,153
2024-12-30	14.08	14.08	13.72	13.81	-0.86%	3,446	4,765,177
2024-12-27	13.85	14.1	13.8	13.93	+0.14%	3,304	4,626,927
2024-12-26	13.75	14.09	13.75	13.91	+0.8%	3,811	5,313,273
2024-12-25	14.1	14.11	13.65	13.8	-1.92%	5,932	8,207,320
2024-12-24	14.43	14.5	14	14.07	-2.02%	6,809	9,645,614
2024-12-23	14.9	14.95	14.3	14.36	-2.84%	6,665	9,682,875
2024-12-20	14.55	14.86	14.55	14.78	+1.3%	4,004	5,909,507
2024-12-19	14.33	14.65	14.27	14.59	+0.69%	7,300	10,516,991
2024-12-18	14.6	14.74	14.4	14.49	-0.69%	6,837	9,962,539
2024-12-17	14.96	15.03	14.55	14.59	-2.41%	7,342	10,818,257
2024-12-16	15.11	15.14	14.89	14.95	-0.66%	9,831	14,735,557
2024-12-13	15.65	15.65	15	15.05	-3.46%	15,679	23,789,022
2024-12-12	15.75	16.05	15.5	15.59	-0.83%	15,202	23,870,435
2024-12-11	15.35	16.25	15.35	15.72	+2.28%	21,829	34,707,284
2024-12-10	15.81	15.96	15.33	15.37	+1.32%	14,135	22,102,132
2024-12-09	15.28	15.49	15.13	15.17	-0.2%	7,121	10,916,246
2024-12-06	15.15	15.34	14.94	15.2	0%	6,974	10,581,468
2024-12-05	14.9	15.41	14.87	15.2	+1.81%	7,364	11,179,794
2024-12-04	15.15	15.16	14.87	14.93	-1.52%	7,511	11,242,611
2024-12-03	15.25	15.39	15	15.16	-0.79%	6,209	9,421,558
2024-12-02	15.28	15.42	15.14	15.28	+0.53%	6,912	10,566,276
2024-11-29	14.87	15.5	14.71	15.2	+2.22%	9,701	14,652,894
2024-11-28	14.9	15.08	14.83	14.87	+0.27%	6,770	10,133,951
2024-11-27	15.03	15.03	14.42	14.83	-1.07%	10,392	15,223,033
2024-11-26	15.44	15.53	14.96	14.99	-3.48%	9,169	13,898,912
2024-11-25	15.25	15.7	15.14	15.53	+2.58%	9,131	14,071,873
2024-11-22	15.9	16.02	15.06	15.14	-4.66%	18,183	27,972,978
2024-11-21	16	16.27	15.75	15.88	-2.04%	18,385	29,356,110
2024-11-20	15.65	16.32	15.5	16.21	+3.78%	19,551	31,549,765
2024-11-19	15.1	15.64	14.93	15.62	+3.38%	12,204	18,695,362
2024-11-18	15.35	15.68	14.9	15.11	-0.72%	14,529	22,275,347
2024-11-15	15.81	16.27	15.18	15.22	-4.34%	20,087	31,386,274
2024-11-14	16.78	16.83	15.85	15.91	-2.57%	28,665	47,020,988
2024-11-13	15.9	16.84	15.71	16.33	+2.38%	37,221	60,899,152
2024-11-12	15.81	16.84	15.45	15.95	+1.66%	42,401	68,677,427
2024-11-11	14.9	15.7	14.9	15.69	+4.81%	18,698	28,962,146
2024-11-08	14.89	15.41	14.81	14.97	+1.42%	15,519	23,490,413
2024-11-07	14.6	14.89	14.55	14.76	+0.54%	11,131	16,379,648
2024-11-06	14.31	15.1	14.25	14.68	+2.59%	24,664	36,489,938
2024-11-05	13.4	14.5	13.3	14.31	+6.79%	21,307	30,127,731
2024-11-04	13.16	13.5	13.11	13.4	+1.52%	4,914	6,551,025
2024-11-01	13.61	13.76	13.2	13.2	-2.51%	8,567	11,514,979
2024-10-31	13.6	13.77	13.41	13.54	+0.3%	7,048	9,611,576
2024-10-30	13.75	13.92	13.38	13.5	-2.17%	8,295	11,270,036
2024-10-29	14.25	14.5	13.78	13.8	-3.16%	8,507	11,948,314
2024-10-28	14.3	14.36	14.07	14.25	-0.42%	9,021	12,845,578
2024-10-25	13.51	14.48	13.51	14.31	+5.45%	18,946	26,771,709
2024-10-24	13.67	13.71	13.5	13.57	-0.51%	3,669	4,979,205
2024-10-23	13.52	13.87	13.52	13.64	+0.15%	8,159	11,172,874
2024-10-22	13.74	13.79	13.5	13.62	-0.87%	8,594	11,672,708
2024-10-21	13.76	13.98	13.45	13.74	+0.29%	11,660	15,950,619
2024-10-18	12.7	13.75	12.65	13.7	+7.62%	13,829	18,217,043
2024-10-17	13.09	13.12	12.71	12.73	-2.45%	6,811	8,791,331
2024-10-16	13.01	13.14	12.89	13.05	+0.31%	4,292	5,582,026
2024-10-15	13.44	13.44	12.99	13.01	-3.2%	7,478	9,888,627
2024-10-14	13.45	13.57	13.11	13.44	+0.15%	6,880	9,199,138
2024-10-11	13.84	13.85	13.31	13.42	-3.1%	8,115	11,010,221
2024-10-10	13.86	14.2	13.73	13.85	+0.73%	9,737	13,600,530
2024-10-09	15.2	15.2	13.6	13.75	-11.18%	19,443	28,104,897
2024-10-08	16.51	16.9	14.85	15.48	+7.13%	38,379	60,982,307

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

ф╕нш╛░шВбф╗╜ 300933

近半年

щгОхНОщлШчзС 000636

近期数据

ф╕нш┐Ьц╡╖шГ╜ 600026

近半年

хдйщВСшВбф╗╜ 300504

2024年一季度

хНОцЗЛчзСцКА 603306

近三个月

хНЧф║мшпБхИ╕ 601990

2023年全年

хдйф┐ЭхЯ║х╗║ 000965

2024年至今

щЗСчЙМхо╢х▒Е 603180

近三个月

хРЙчеешИкчй║ 603885

2022-2023两年

хЖачЫЫшВбф╗╜ 605088

近期数据

热门概念板块

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф╕нхдйчзСцКА (600522)

хоЭф┐бш╜пф╗╢ (600845)

ф╕нчзСхИЫш╛╛ (300496)

ф╕нхЫ╜щЗНх╖е (601989)

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度

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