цЦ░щФРшВбф╗╜(688257)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

21.25

-0.05% -0.01

21.08

开盘价

21.54

最高价

20.83

最低价

13,924

成交量

数据更新至: 2025-03-25

技术指标

21.78

MA5 (5日均线)

21.46

MA10 (10日均线)

21.19

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	21.08	21.54	20.83	21.25	-0.05%	13,924	29,512,048
2025-03-24	21.72	21.93	20.79	21.26	-2.12%	32,991	70,330,644
2025-03-21	22.2	22.26	21.6	21.72	-2.29%	33,102	72,361,521
2025-03-20	22.46	22.54	22	22.23	-1.02%	31,353	69,758,588
2025-03-19	21.72	22.99	21.57	22.46	+3.41%	55,304	124,849,580
2025-03-18	21.28	21.9	21.11	21.72	+2.12%	27,010	58,403,844
2025-03-17	21.1	21.7	21.1	21.27	-0.65%	30,214	64,746,387
2025-03-14	20.5	21.47	20.21	21.41	+5.42%	49,912	105,076,159
2025-03-13	20.77	21.09	19.91	20.31	-3.1%	35,313	72,145,988
2025-03-12	21.33	21.33	20.7	20.96	0%	22,637	47,383,361
2025-03-11	21.6	21.75	20.63	20.96	-3.63%	49,023	103,573,910
2025-03-10	21.52	21.91	21.29	21.75	+0.69%	37,555	81,235,537
2025-03-07	20.81	22.08	20.45	21.6	+3.8%	61,707	132,609,869
2025-03-06	20.85	21	20.55	20.81	+0.73%	27,463	56,992,145
2025-03-05	21.05	21.05	20.36	20.66	-1.43%	25,239	51,937,105
2025-03-04	20.11	21.07	20.11	20.96	+3%	30,243	62,939,478
2025-03-03	20.06	20.95	20.06	20.35	+1.14%	24,000	49,136,487
2025-02-28	20.98	21.09	20.11	20.12	-3.69%	38,594	78,596,240
2025-02-27	21	21.12	20.41	20.89	-0.71%	39,252	81,342,379
2025-02-26	20.8	21.08	20.45	21.04	+0.24%	44,554	92,771,907
2025-02-25	19.95	21.15	19.71	20.99	+5.06%	68,858	141,823,983
2025-02-24	20.04	20.28	19.57	19.98	-1.14%	50,826	100,894,580
2025-02-21	20.45	20.5	19.88	20.21	-1.17%	54,568	110,156,170
2025-02-20	19	20.68	19	20.45	+7.46%	98,809	200,142,147
2025-02-19	18.4	19.07	18.38	19.03	+3.42%	47,078	88,790,118
2025-02-18	18.37	18.9	18.28	18.4	+0.16%	52,779	98,269,922
2025-02-17	17.72	18.55	17.64	18.37	+3.73%	34,289	62,669,945
2025-02-14	17.89	17.89	17.53	17.71	-0.06%	13,951	24,690,320
2025-02-13	18.24	18.24	17.7	17.72	-2.64%	21,182	37,907,664
2025-02-12	17.99	18.3	17.84	18.2	+1.45%	31,047	56,359,433
2025-02-11	17.59	18.02	17.41	17.94	+2.16%	25,945	46,183,719
2025-02-10	17.69	17.69	17.41	17.56	-0.51%	17,706	31,008,398
2025-02-07	17.67	17.85	17.46	17.65	+0.17%	23,894	42,145,679
2025-02-06	17.36	17.64	17.25	17.62	+1.5%	16,917	29,640,767
2025-02-05	17.8	17.8	17.27	17.36	-1.36%	19,156	33,344,767
2025-01-27	17.97	18.1	17.59	17.6	-2.55%	14,873	26,468,809
2025-01-24	17.67	18.14	17.61	18.06	+1.4%	18,421	33,061,278
2025-01-23	17.91	18.17	17.76	17.81	-0.5%	19,373	34,751,904
2025-01-22	17.76	18.13	17.63	17.9	-0.56%	24,037	42,805,431
2025-01-21	17.1	18.2	17.05	18	+5.7%	56,826	101,189,669
2025-01-20	16.45	17.28	16.39	17.03	+3.84%	27,625	46,599,777
2025-01-17	16.27	16.56	16.03	16.4	+1.11%	16,364	26,750,720
2025-01-16	16.32	16.54	16.04	16.22	+0.37%	16,323	26,601,905
2025-01-15	16.19	16.37	16.11	16.16	-0.68%	12,182	19,751,621
2025-01-14	15.63	16.29	15.57	16.27	+4.56%	14,684	23,544,653
2025-01-13	15.48	15.75	15.15	15.56	-0.58%	14,949	23,141,513
2025-01-10	16.4	16.57	15.64	15.65	-4.75%	24,899	39,864,230
2025-01-09	16.39	16.63	16.26	16.43	-0.18%	11,160	18,358,249
2025-01-08	16.71	16.71	16.08	16.46	-1.61%	16,765	27,401,563
2025-01-07	16.56	16.74	16.22	16.73	+1.52%	12,959	21,361,806
2025-01-06	16.54	16.68	16.07	16.48	-0.36%	20,864	34,180,081
2025-01-03	17.6	17.69	16.39	16.54	-6.02%	28,586	48,682,842
2025-01-02	18.09	18.34	17.38	17.6	-3.35%	37,655	67,390,105
2024-12-31	18.24	18.38	17.92	18.21	-0.27%	31,483	57,279,121
2024-12-30	18.13	18.5	17.8	18.26	+1.56%	39,210	71,417,709
2024-12-27	19	19	17.89	17.98	-2.86%	61,051	112,086,176
2024-12-26	18.24	18.57	18.13	18.51	+1.37%	39,004	71,753,248
2024-12-25	18.49	18.99	17.78	18.26	-1.51%	33,692	61,262,168
2024-12-24	18.45	18.6	17.88	18.54	+1.37%	50,183	91,460,942
2024-12-23	18.28	19	18.03	18.29	+2.01%	71,830	133,103,645
2024-12-20	17.78	18.3	17.68	17.93	+0.84%	39,819	71,882,326
2024-12-19	16.7	17.93	16.59	17.78	+5.64%	58,533	102,772,234
2024-12-18	16.68	17.12	16.6	16.83	+0.42%	30,358	51,115,741
2024-12-17	17.59	17.61	16.66	16.76	-4.99%	37,415	63,542,763
2024-12-16	17.5	17.94	17.38	17.64	+0.97%	32,852	57,805,226
2024-12-13	18.05	18.18	17.42	17.47	-3.48%	41,751	74,253,885
2024-12-12	17.99	18.36	17.84	18.1	+0.61%	38,072	68,879,633
2024-12-11	17.75	18.09	17.61	17.99	+1.24%	47,913	85,428,188
2024-12-10	18.1	18.5	17.71	17.77	+0.57%	61,162	110,865,351
2024-12-09	17.67	17.97	17.34	17.67	-0.67%	42,078	74,204,105
2024-12-06	18.27	18.28	17.47	17.79	-1.71%	66,457	117,460,899
2024-12-05	17.03	18.39	16.96	18.1	+5.79%	95,236	169,946,771
2024-12-04	17.25	17.43	16.88	17.11	-0.41%	30,575	52,547,513
2024-12-03	16.77	17.39	16.77	17.18	+2.32%	27,955	47,794,743
2024-12-02	16.66	16.9	16.5	16.79	+1.45%	14,153	23,704,539
2024-11-29	16.12	16.64	16.12	16.55	+1.78%	18,931	31,178,450
2024-11-28	16.35	16.47	16.23	16.26	-0.61%	15,452	25,239,862
2024-11-27	16.02	16.4	15.6	16.36	+1.55%	23,484	37,500,920
2024-11-26	16.5	16.63	16	16.11	-2.42%	16,939	27,578,263
2024-11-25	16.49	16.65	16.18	16.51	+0.98%	13,369	21,981,809
2024-11-22	17.12	17.27	16.32	16.35	-4.5%	22,838	38,325,133
2024-11-21	17.11	17.46	16.85	17.12	-0.75%	21,229	36,352,812
2024-11-20	17.05	17.3	16.96	17.25	+1.53%	20,407	35,037,149
2024-11-19	16.5	17.08	16.5	16.99	+3.22%	11,869	19,874,688
2024-11-18	16.6	16.98	16.38	16.46	-0.6%	17,288	28,818,378
2024-11-15	16.9	17.23	16.49	16.56	-2.53%	16,223	27,367,980
2024-11-14	17.46	17.51	16.97	16.99	-2.58%	20,051	34,525,223
2024-11-13	17.35	17.44	16.95	17.44	+0.52%	18,019	31,036,161
2024-11-12	17.65	17.86	17.17	17.35	-0.91%	38,476	67,547,573
2024-11-11	16.71	17.55	16.7	17.51	+3.79%	41,907	72,253,000
2024-11-08	17.15	17.2	16.8	16.87	-0.3%	27,696	47,158,205
2024-11-07	16.45	16.99	16.45	16.92	+2.05%	17,862	29,966,306
2024-11-06	16.73	16.88	16.51	16.58	-0.78%	19,078	31,831,127
2024-11-05	16.43	16.73	16.3	16.71	+1.77%	36,810	60,767,824
2024-11-04	16.15	16.45	16	16.42	+1.61%	26,599	43,100,311
2024-11-01	16.93	17.06	16.12	16.16	-4.72%	18,081	29,831,536
2024-10-31	17.32	17.32	16.76	16.96	-2.19%	18,538	31,466,268
2024-10-30	17.22	17.39	17.12	17.34	+0.29%	7,019	12,111,871
2024-10-29	17.75	17.88	17.28	17.29	-2.59%	12,091	21,198,490
2024-10-28	17.8	17.8	17.43	17.75	-0.22%	11,290	19,988,664
2024-10-25	16.93	17.95	16.8	17.79	+5.52%	21,196	37,156,886
2024-10-24	17.07	17.13	16.86	16.86	-1.81%	7,344	12,449,002
2024-10-23	17.26	17.47	17.16	17.17	-0.52%	9,101	15,759,465
2024-10-22	17.32	17.33	17	17.26	-0.12%	10,603	18,169,990
2024-10-21	17.53	17.78	17.11	17.28	+0.23%	18,005	31,259,154
2024-10-18	16.29	17.67	16.23	17.24	+5.06%	30,031	51,370,337
2024-10-17	16.16	16.56	16	16.41	+1.61%	15,760	25,732,818
2024-10-16	15.96	16.45	15.82	16.15	+0.31%	10,147	16,412,392
2024-10-15	16.18	16.84	16	16.1	-0.68%	17,058	27,978,690
2024-10-14	16.02	16.24	15.72	16.21	+1.63%	14,515	23,279,920
2024-10-11	16.48	16.52	15.83	15.95	-3.68%	14,661	23,607,655
2024-10-10	16.74	17.11	16.42	16.56	-0.3%	31,355	52,351,172
2024-10-09	18.01	18.01	16.4	16.61	-10.89%	36,745	63,068,686
2024-10-08	19.47	20	17.41	18.64	+11.22%	65,853	121,594,159

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╝ОщЩЕх╛Ч 603255

近三个月

ф╕Йх╖ЭцЩ║цЕз 300066

近半年

шЛПхдзч╗┤ца╝ 300331

近三个月

STх╝АхЕГ 300338

2022-2023两年

шЛПф║дчзС 300284

近三个月

хНОцЙмшБФф╝Ч 603825

近三个月

ф╕Кц╡╖щЫЕф╗Х 603329

2024年至今

ф╕нф┐бшпБхИ╕ 600030

近期数据

хЕлф║┐цЧ╢чй║ 688181

2023年全年

хНОхоЙщСлхИЫ 300928

2022-2023两年

热门概念板块

хЕих┐ЧчзСцКА (300458)

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年

хглхЕ░х╛о (600460)

2024年一季度

щЪЖхЯ║ч╗┐шГ╜ (601012)

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

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