хИЫшААчзСцКА(688259)2024.10.05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

52.8

+7.95% +3.89

49.4

开盘价

54.6

最高价

49.2

最低价

117,093

成交量

数据更新至: 2025-03-25

技术指标

51.25

MA5 (5日均线)

47.32

MA10 (10日均线)

44.61

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	49.4	54.6	49.2	52.8	+7.95%	117,093	612,994,938
2025-03-24	47.04	48.94	46.46	48.91	+3.91%	90,068	431,713,486
2025-03-21	52.49	52.88	46.24	47.07	-10.33%	117,805	567,058,500
2025-03-20	54.47	56.78	51.19	52.49	-4.49%	169,266	906,201,685
2025-03-19	54	54.96	50.18	54.96	+20%	192,465	1,029,008,095
2025-03-18	43.45	48	43.45	45.8	+6.81%	102,807	470,031,230
2025-03-17	42.68	42.99	41.59	42.88	+0.66%	29,902	126,702,668
2025-03-14	42.9	43.44	41.77	42.6	0%	29,630	125,905,133
2025-03-13	43.06	43.4	41.55	42.6	-1.14%	25,770	109,009,117
2025-03-12	43.19	43.89	42.7	43.09	-0.23%	31,572	136,959,982
2025-03-11	42.45	43.43	42.02	43.19	+0.21%	32,318	138,174,894
2025-03-10	41.3	43.3	41.01	43.1	+4.11%	48,896	208,041,656
2025-03-07	41.64	42.57	40.88	41.4	-1.29%	27,291	113,690,738
2025-03-06	42.25	42.85	41.88	41.94	+0.94%	34,819	147,104,441
2025-03-05	41.57	42.13	40.68	41.55	-0.05%	23,947	99,256,292
2025-03-04	40.42	41.83	40.28	41.57	+1.44%	24,431	100,929,932
2025-03-03	40.91	42.24	40.2	40.98	+0.94%	24,461	101,088,350
2025-02-28	42.01	42.68	40.42	40.6	-4.83%	36,276	150,051,311
2025-02-27	41.77	42.86	41.44	42.66	+1.67%	47,725	201,738,251
2025-02-26	41.89	42.24	41.2	41.96	-0.66%	52,822	220,603,105
2025-02-25	39.58	44.82	39.39	42.24	+5.26%	75,991	320,237,185
2025-02-24	39.57	40.27	38.5	40.13	+1.49%	33,797	133,358,456
2025-02-21	38	39.75	37.69	39.54	+3.56%	36,284	142,082,517
2025-02-20	37.6	38.5	37.22	38.18	+1.43%	18,363	69,740,715
2025-02-19	36.58	38	36.2	37.64	+3.12%	20,001	74,857,319
2025-02-18	37.78	38.26	36.15	36.5	-3.69%	20,799	77,240,498
2025-02-17	37.63	38.54	37.51	37.9	-0.03%	16,523	62,725,528
2025-02-14	38	38.16	37.2	37.91	-0.26%	15,593	58,940,886
2025-02-13	38.64	38.8	38	38.01	-2.04%	23,348	89,409,603
2025-02-12	37.79	38.88	37.79	38.8	+1.97%	21,193	81,573,778
2025-02-11	38.88	38.88	37.81	38.05	-2.39%	18,218	69,330,575
2025-02-10	37.71	39.78	37.71	38.98	+2.18%	29,575	114,690,529
2025-02-07	38.26	38.76	37.58	38.15	-0.81%	24,682	94,422,879
2025-02-06	36.05	38.5	35.91	38.46	+6.16%	26,113	98,615,610
2025-02-05	36.36	36.78	35.94	36.23	+1%	13,641	49,520,986
2025-01-27	37.1	37.1	35.5	35.87	-2.15%	11,958	43,221,785
2025-01-24	36.44	36.84	35.77	36.66	+1.58%	13,773	50,266,044
2025-01-23	36.63	37.13	36.09	36.09	-0.74%	12,791	46,915,258
2025-01-22	36.29	36.9	36	36.36	-0.16%	10,700	38,898,591
2025-01-21	35.45	36.59	35.02	36.42	+3.14%	13,980	50,362,118
2025-01-20	35.07	35.6	34.86	35.31	+1.03%	9,208	32,493,386
2025-01-17	34.05	35.49	34.03	34.95	+1.25%	9,834	34,382,718
2025-01-16	34.97	35.69	34.25	34.52	-0.03%	8,781	30,673,926
2025-01-15	34.65	35.27	34.44	34.53	-0.69%	9,058	31,494,217
2025-01-14	33.07	34.98	33.07	34.77	+4.38%	11,608	39,933,720
2025-01-13	32.59	33.68	32.01	33.31	+1.06%	7,059	23,404,278
2025-01-10	33.3	34.26	32.96	32.96	-1.08%	9,952	33,487,214
2025-01-09	32.8	34.29	32.8	33.32	+0.51%	10,637	35,892,618
2025-01-08	32.92	33.67	31.61	33.15	+0.7%	12,476	40,787,672
2025-01-07	32.19	33.12	31.99	32.92	+2.24%	9,150	29,723,524
2025-01-06	33.57	33.57	31	32.2	-4.11%	13,113	42,827,421
2025-01-03	34.49	34.99	33.56	33.58	-3.23%	10,410	35,653,798
2025-01-02	35	35.78	33.8	34.7	-1.17%	14,585	50,545,380
2024-12-31	36.73	37.39	35.1	35.11	-5.47%	18,508	66,600,352
2024-12-30	37.86	38.25	36.5	37.14	-1.56%	8,509	31,874,257
2024-12-27	38.38	38.95	37.63	37.73	-1.31%	16,905	64,835,804
2024-12-26	37.22	38.47	37.19	38.23	+2.77%	13,795	52,345,646
2024-12-25	37.45	37.77	36.3	37.2	-0.91%	10,494	38,914,063
2024-12-24	37.42	37.73	36.31	37.54	+1.35%	13,324	49,487,578
2024-12-23	39.2	39.2	37	37.04	-4.56%	18,880	71,353,952
2024-12-20	37.24	39.28	37.11	38.81	+4.22%	22,801	88,038,098
2024-12-19	36.5	37.48	36.2	37.24	+1.06%	14,458	53,655,728
2024-12-18	36.29	37.39	35.36	36.85	+2.62%	16,255	59,675,791
2024-12-17	37.78	38.15	35.86	35.91	-4.87%	17,345	63,702,711
2024-12-16	39.03	39.08	37.67	37.75	-3.75%	14,460	55,357,047
2024-12-13	39.85	40.4	38.83	39.22	-2.78%	24,268	95,615,994
2024-12-12	40.28	40.45	39.44	40.34	+0.15%	20,455	81,816,459
2024-12-11	38.35	41.5	38.35	40.28	+4.14%	36,726	147,092,802
2024-12-10	39.55	39.98	38.49	38.68	+1.02%	17,360	68,049,984
2024-12-09	38.7	39.43	38.28	38.29	-2.27%	14,202	54,979,050
2024-12-06	39.19	39.6	38.27	39.18	-0.03%	16,284	63,491,436
2024-12-05	38.89	39.64	38.7	39.19	-0.1%	12,466	49,001,694
2024-12-04	40.4	40.7	39.21	39.23	-0.58%	13,861	55,351,487
2024-12-03	39.91	40.19	39.1	39.46	-1.08%	13,317	52,657,105
2024-12-02	39.07	40.25	38.77	39.89	+1.45%	17,456	68,993,433
2024-11-29	38.5	39.98	38	39.32	+1.81%	19,167	74,745,169
2024-11-28	39.27	39.8	38.6	38.62	-1.66%	16,426	64,257,664
2024-11-27	38.75	39.27	37.05	39.27	+2.24%	21,666	82,531,907
2024-11-26	39.1	39.86	38.4	38.41	-1.56%	14,946	58,473,420
2024-11-25	38.65	39.99	37.66	39.02	+0.85%	23,672	91,413,752
2024-11-22	40.66	41.7	38.58	38.69	-5.26%	28,445	114,684,344
2024-11-21	41.8	42.14	40.3	40.84	-1.78%	24,648	101,543,902
2024-11-20	41.76	42.17	40.97	41.58	-0.43%	21,704	90,029,400
2024-11-19	40.45	41.76	39.4	41.76	+4.4%	23,826	96,992,113
2024-11-18	43	43.54	39.6	40	-7.66%	28,999	119,618,888
2024-11-15	43.65	45.4	42.75	43.32	-0.76%	30,270	132,578,006
2024-11-14	45.86	47.45	43.58	43.65	-4.82%	37,064	169,684,187
2024-11-13	45.67	45.98	43.96	45.86	+0.42%	28,516	128,604,056
2024-11-12	48.51	48.51	44.7	45.67	-6.8%	64,227	296,885,128
2024-11-11	43.03	49.18	42.73	49	+13.06%	92,436	428,373,865
2024-11-08	41.71	44.98	41.53	43.34	+4.61%	66,278	287,040,689
2024-11-07	41.34	41.82	39.9	41.43	-0.22%	36,057	146,926,199
2024-11-06	41.01	42.09	40.38	41.52	+0.29%	44,446	184,540,073
2024-11-05	40.43	42.68	40.27	41.4	+2.4%	46,692	194,680,769
2024-11-04	38.5	40.86	38.25	40.43	+5.81%	30,189	120,408,696
2024-11-01	40.03	41.18	38.2	38.21	-5.37%	32,828	129,314,288
2024-10-31	39.1	40.58	38	40.38	+3.14%	35,872	142,705,960
2024-10-30	38.42	39.98	38.42	39.15	+0.67%	24,299	95,407,348
2024-10-29	40.4	40.4	38.83	38.89	-3.74%	30,553	120,426,638
2024-10-28	38.57	40.4	38.36	40.4	+3.62%	32,243	126,525,820
2024-10-25	39.38	39.75	38.23	38.99	-0.66%	25,682	100,072,693
2024-10-24	38.93	39.4	38.4	39.25	+0.2%	22,567	87,951,476
2024-10-23	40.5	41.23	39	39.17	-3.14%	39,809	159,247,894
2024-10-22	40.19	41.77	39.51	40.44	-0.47%	33,571	136,497,168
2024-10-21	42	44.06	40.38	40.63	-0.78%	72,908	305,870,448
2024-10-18	38.2	42.77	37.86	40.95	+6.67%	61,195	247,545,581
2024-10-17	38.96	39.68	37.88	38.39	+0.79%	37,155	144,532,258
2024-10-16	36.86	38.78	36.8	38.09	+2.56%	35,495	135,095,006
2024-10-15	37	39.99	36.73	37.14	+0.95%	52,907	203,142,587
2024-10-14	35.73	36.79	34.21	36.79	+2.56%	34,300	122,485,844
2024-10-11	36.81	37.21	34.51	35.87	-4.07%	30,129	107,855,541
2024-10-10	40	40.87	37.38	37.39	-3.43%	39,519	152,323,952
2024-10-09	42.01	43.74	38.69	38.72	-12.34%	54,927	225,900,464
2024-10-08	44.18	44.18	39.1	44.17	+19.96%	73,063	310,929,670

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

хЕ┤чжПчФ╡хнР 688545

近三个月

ф║Ф ч▓о ц╢▓ 000858

2022-2023两年

цЦ░ф║ЪчФ╡хнР 605277

2022-2023两年

ч║вшЬ╗шЬУ 603116

2024年至今

щ╛ЩхЫ╛хЕЙч╜й 688721

2023年全年

ше┐щГихИЫф╕Ъ 000557

近半年

хНЧхиБш╜пф╗╢ 603636

近期数据

ф║ФчЯ┐ш╡ДцЬм 600390

2023年全年

х╜йшЭ╢хоЮф╕Ъ 603073

2023年全年

х╣┐ц▒ЗшГ╜ц║Р 600256

近三个月

热门概念板块

ф╕ЬцЦ╣цШОчПа (600637)

ф╕нчзСхИЫш╛╛ (300496)

щАЪхиБшВбф╗╜ (600438)

чзСхИЫф┐бцБп (300730)

хдНцШЯхМ╗шНп (600196)

щЧ╗ц│░чзСцКА (600745)

хИйф║Ъх╛╖ (300296)

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