чЭ┐цШВхЯ║хЫа(688217)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

21.5

+0.75% +0.16

21.36

开盘价

21.52

最高价

20.93

最低价

4,365

成交量

数据更新至: 2025-03-25

技术指标

22.14

MA5 (5日均线)

22.62

MA10 (10日均线)

22.64

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	21.36	21.52	20.93	21.5	+0.75%	4,365	9,246,342
2025-03-24	22.11	22.41	20.88	21.34	-4.18%	12,457	26,814,400
2025-03-21	22.74	22.82	22.21	22.27	-1.94%	11,099	24,933,119
2025-03-20	22.75	22.88	22.24	22.71	-0.66%	8,371	18,898,880
2025-03-19	23.28	23.69	22.73	22.86	-1.8%	8,928	20,666,498
2025-03-18	23.15	23.69	23.11	23.28	+0.17%	7,734	18,115,916
2025-03-17	23.3	23.3	22.73	23.24	+0.39%	8,298	19,145,939
2025-03-14	22.66	23.18	22.3	23.15	+2.16%	9,055	20,626,953
2025-03-13	23.04	23.22	22.16	22.66	-2.12%	8,971	20,158,720
2025-03-12	22.87	23.38	22.79	23.15	+0.7%	7,000	16,160,205
2025-03-11	22.82	22.99	22.53	22.99	-0.39%	7,454	16,941,284
2025-03-10	22.91	23.47	22.8	23.08	+1.41%	10,013	23,151,351
2025-03-07	23.38	23.54	22.41	22.76	-2.65%	9,918	22,651,218
2025-03-06	22.95	23.75	22.7	23.38	+1.87%	13,937	32,424,828
2025-03-05	23.07	24.27	22.71	22.95	-0.74%	14,352	33,234,672
2025-03-04	22.33	23.18	21.89	23.12	+4.52%	17,127	38,935,810
2025-03-03	21.69	22.54	21.41	22.12	+3.46%	17,858	39,624,132
2025-02-28	22.19	22.42	21.37	21.38	-4.43%	11,474	25,052,759
2025-02-27	22.43	22.64	21.8	22.37	-0.27%	9,406	20,853,053
2025-02-26	22.56	22.68	22.18	22.43	+0.9%	11,131	24,886,211
2025-02-25	22.22	22.7	22.03	22.23	-1.85%	9,422	21,056,123
2025-02-24	23	23.19	22.2	22.65	-1.39%	18,158	40,939,083
2025-02-21	22.89	23.07	22.42	22.97	+0.35%	17,153	39,131,395
2025-02-20	22.75	23.28	22.54	22.89	+0.62%	17,989	41,209,800
2025-02-19	22.02	23.25	21.9	22.75	+2.48%	27,832	63,234,699
2025-02-18	23.09	23.13	22.02	22.2	-3.81%	20,328	46,023,301
2025-02-17	23.68	23.82	22.12	23.08	+1.67%	32,849	76,385,956
2025-02-14	21.49	23.5	21.22	22.7	+5.58%	25,205	57,200,099
2025-02-13	22.31	22.5	21.5	21.5	-2.54%	9,821	21,514,102
2025-02-12	22.03	22.47	21.8	22.06	+0.14%	8,270	18,231,089
2025-02-11	22.2	22.35	21.81	22.03	+0.05%	12,492	27,588,920
2025-02-10	21.06	22.15	20.68	22.02	+4.56%	11,937	25,983,686
2025-02-07	20.65	21.49	20.63	21.06	+1.84%	9,000	19,016,754
2025-02-06	20.47	20.69	19.93	20.68	+2.99%	7,818	15,936,284
2025-02-05	19.62	20.27	19.62	20.08	+2.5%	7,486	14,994,884
2025-01-27	19.85	20.25	19.57	19.59	-0.15%	6,663	13,213,511
2025-01-24	19.47	19.76	19.21	19.62	+1.34%	7,349	14,325,511
2025-01-23	19.38	20	19.36	19.36	+0.05%	7,659	15,082,276
2025-01-22	19.52	19.55	19.02	19.35	-0.46%	5,786	11,171,266
2025-01-21	19.8	19.97	19.23	19.44	-1.82%	5,720	11,137,300
2025-01-20	19.41	19.98	19.13	19.8	+1.07%	6,804	13,386,379
2025-01-17	19.76	20.29	19.28	19.59	-0.05%	6,135	11,956,103
2025-01-16	19.32	20.38	19.31	19.6	+0.31%	12,989	25,892,851
2025-01-15	19.53	19.88	19.1	19.54	+1.03%	9,084	17,730,056
2025-01-14	18.44	19.39	18.11	19.34	+5.4%	9,647	18,359,294
2025-01-13	17.83	18.49	17.59	18.35	+1.83%	5,578	10,104,539
2025-01-10	18.56	18.65	18.02	18.02	-2.91%	5,446	9,930,969
2025-01-09	18.17	18.92	18.17	18.56	+0.87%	5,449	10,116,435
2025-01-08	18.12	18.6	17.77	18.4	+1.55%	8,665	15,747,845
2025-01-07	17.51	18.17	17.45	18.12	+3.48%	7,442	13,272,832
2025-01-06	17.71	17.92	17	17.51	-0.79%	8,408	14,632,978
2025-01-03	18.62	19.09	17.58	17.65	-5.21%	9,899	17,844,915
2025-01-02	18.58	19.33	18.15	18.62	+0.98%	10,573	19,978,994
2024-12-31	18.81	19.29	18.36	18.44	-1.97%	9,861	18,598,552
2024-12-30	19.48	19.73	18.3	18.81	-4.71%	13,970	26,287,955
2024-12-27	19.33	20.05	19.15	19.74	+1.91%	12,377	24,462,952
2024-12-26	19.13	19.88	18.92	19.37	+1.25%	11,022	21,543,552
2024-12-25	19.76	19.91	18.72	19.13	-3.43%	16,813	32,121,929
2024-12-24	20.22	20.8	18.91	19.81	-2.22%	25,472	50,177,402
2024-12-23	22.94	22.94	20.2	20.26	-10.87%	28,441	60,443,340
2024-12-20	22.8	23.38	22.62	22.73	-1.94%	17,970	41,304,615
2024-12-19	23.64	24.21	22.44	23.18	-2.85%	26,084	60,183,483
2024-12-18	23.48	23.96	22.18	23.86	+1.84%	29,040	67,757,481
2024-12-17	23.6	24.28	23.08	23.43	+0.04%	44,902	105,646,777
2024-12-16	20.96	24.3	20.96	23.42	+12.6%	67,641	154,640,820
2024-12-13	21.55	21.55	20.64	20.8	-3.26%	15,725	32,975,315
2024-12-12	21.12	21.7	21.12	21.5	+1.03%	17,338	37,108,708
2024-12-11	20.85	21.44	20.8	21.28	+2.31%	13,602	28,661,310
2024-12-10	21.29	21.6	20.75	20.8	-0.24%	18,037	38,292,262
2024-12-09	21	21.19	20.56	20.85	-0.71%	15,486	32,228,953
2024-12-06	21.58	21.82	20.6	21	-3.36%	30,699	64,614,028
2024-12-05	21.91	22.19	21.53	21.73	-0.82%	23,177	50,608,239
2024-12-04	21.8	22.46	21.54	21.91	+0.78%	30,861	68,126,952
2024-12-03	21.97	22	21.25	21.74	+0.88%	16,969	36,673,205
2024-12-02	21.03	21.92	20.86	21.55	+3.16%	18,636	39,904,168
2024-11-29	20.84	21.24	20.21	20.89	+0.67%	14,316	29,603,887
2024-11-28	21.11	21.57	20.71	20.75	-2.35%	13,681	28,947,036
2024-11-27	21.08	21.3	19.99	21.25	+0.85%	15,887	32,741,102
2024-11-26	21.8	22.37	20.95	21.07	-3.79%	17,973	38,647,159
2024-11-25	20.92	21.93	20.63	21.9	+5.09%	18,830	40,243,652
2024-11-22	22.04	22.5	20.53	20.84	-5.23%	24,866	54,356,486
2024-11-21	21.1	22.18	20.79	21.99	+4.22%	26,073	56,391,128
2024-11-20	20.29	21.22	20.23	21.1	+3.99%	18,402	38,330,547
2024-11-19	20.16	20.5	19.61	20.29	+1.3%	18,306	36,668,794
2024-11-18	21	21.48	19.86	20.03	-7.18%	22,266	45,316,294
2024-11-15	21.1	22.38	20.83	21.58	+1.98%	24,276	52,274,376
2024-11-14	22.55	22.55	20.81	21.16	-5.7%	27,089	58,808,207
2024-11-13	21.75	23.41	21.68	22.44	+3.51%	42,043	94,770,585
2024-11-12	21.62	22.97	21.03	21.68	+0.84%	38,818	84,759,860
2024-11-11	20.11	21.57	19.95	21.5	+6.97%	30,390	62,991,704
2024-11-08	19.74	20.48	19.62	20.1	+1.98%	28,317	56,674,486
2024-11-07	19.07	19.76	18.92	19.71	+2.82%	25,491	49,612,221
2024-11-06	18.95	19.4	18.61	19.17	+1.21%	24,672	47,053,042
2024-11-05	18.6	19.12	18.52	18.94	+1.72%	25,859	48,772,016
2024-11-04	18	18.87	17.6	18.62	+1.2%	30,821	56,070,965
2024-11-01	19.7	20.89	18.26	18.4	-5.2%	59,658	115,705,918
2024-10-31	16.86	20.23	16.86	19.41	+13.91%	67,563	124,627,099
2024-10-30	17.79	17.85	16.86	17.04	-4.22%	26,363	45,761,230
2024-10-29	18.4	18.89	17.67	17.79	-4.15%	34,897	63,143,024
2024-10-28	17.52	18.81	17.03	18.56	-5.16%	60,554	107,558,859
2024-10-25	19.09	19.75	18.98	19.57	+3.05%	14,816	28,758,046
2024-10-24	18.85	19.17	18.81	18.99	+0.11%	10,050	19,064,382
2024-10-23	18.98	19.3	18.84	18.97	-0.42%	13,052	24,904,220
2024-10-22	18.68	19.1	18.33	19.05	+3.53%	15,694	29,446,759
2024-10-21	18.02	18.72	17.8	18.4	+3.2%	17,206	31,466,305
2024-10-18	17.31	18.25	17	17.83	+3.06%	17,510	30,872,668
2024-10-17	17.59	17.8	17.3	17.3	-0.17%	12,590	22,094,500
2024-10-16	17.32	17.47	17	17.33	-0.06%	8,966	15,484,759
2024-10-15	17.5	17.75	17.3	17.34	-1.14%	15,296	26,792,169
2024-10-14	17.3	17.56	16.82	17.54	+2.27%	16,337	28,238,441
2024-10-11	18.55	18.88	16.92	17.15	-7.45%	33,308	58,123,896
2024-10-10	18.61	19.31	18.22	18.53	-0.43%	23,643	44,191,152
2024-10-09	20.64	20.64	18.61	18.61	-11.51%	37,035	72,277,819
2024-10-08	21.8	21.8	19.39	21.03	+14.48%	39,723	81,361,859

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

щХ┐щгЮхЕЙч║д 601869

近半年

ц╡Ох╖ЭшНпф╕Ъ 600566

2024年一季度

цЭнх╖ЮхЫнцЮЧ 300649

近期数据

щЗНшНпцОзшВб 000950

近期数据

чжПхоЙшНпф╕Ъ 300194

近半年

чЙ╣хПШчФ╡х╖е 600089

2024年至今

ц╡Щц▒Ящ╗ОцШО 603048

近半年

щ╣Пцмгш╡Дц║Р 600490

2023年全年

ц▒ЙщВжщлШчзС 300449

近三个月

шЛПч╛Ош╛╛ 600710

2024年一季度

热门概念板块

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年

ч╜Схо┐чзСцКА (300017)

хоЭф┐бш╜пф╗╢ (600845)

цБТчФЯчФ╡хнР (600570)

ф╕ншИкц▓ИщгЮ (600760)

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年

ш┐ИчСЮхМ╗чЦЧ (300760)

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