ф╕нхдНчеЮщ╣░(688295)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

21.37

+1.28% +0.27

21.1

开盘价

21.55

最高价

21.06

最低价

12,471

成交量

数据更新至: 2025-03-25

技术指标

21.51

MA5 (5日均线)

21.76

MA10 (10日均线)

21.86

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	21.1	21.55	21.06	21.37	+1.28%	12,471	26,591,535
2025-03-24	21.3	21.36	20.69	21.1	-1.03%	25,309	53,123,748
2025-03-21	21.5	21.88	21.2	21.32	-1.57%	22,593	48,521,989
2025-03-20	22.08	22.11	21.57	21.66	-2.04%	26,311	57,397,356
2025-03-19	22.02	22.7	22.02	22.11	-0.32%	28,887	64,263,551
2025-03-18	22	22.39	21.79	22.18	+1.09%	34,197	75,636,732
2025-03-17	22.18	22.29	21.67	21.94	-1.08%	25,151	55,204,502
2025-03-14	21.76	22.45	21.4	22.18	+1.88%	32,716	71,716,276
2025-03-13	22.14	22.14	21.38	21.77	-0.73%	28,822	62,303,424
2025-03-12	22.8	22.82	21.89	21.93	-3.18%	45,141	100,610,537
2025-03-11	22.62	22.83	22.21	22.65	-0.83%	51,345	115,732,722
2025-03-10	22.16	22.9	21.97	22.84	+3.12%	56,447	127,466,612
2025-03-07	21.96	22.28	21.52	22.15	+0.32%	38,475	84,523,727
2025-03-06	21.72	22.43	21.4	22.08	+1.85%	52,538	115,373,184
2025-03-05	21.56	22.05	21.33	21.68	+0.6%	39,769	86,017,102
2025-03-04	21.35	22.18	21.08	21.55	+0.94%	42,978	93,013,269
2025-03-03	21.67	21.7	21.02	21.35	+1.04%	48,871	104,294,173
2025-02-28	23.42	23.55	20.89	21.13	-3.38%	77,091	170,028,633
2025-02-27	22.2	22.6	21.38	21.87	-2.28%	59,741	130,295,580
2025-02-26	21.75	22.8	21.42	22.38	+3.42%	74,744	164,664,494
2025-02-25	21.57	22.2	21.25	21.64	-1.55%	68,349	148,332,253
2025-02-24	20.3	22.5	20.26	21.98	+7.53%	99,443	214,813,700
2025-02-21	19.79	21.08	19.52	20.44	+3.23%	69,039	140,234,355
2025-02-20	19.6	19.87	19.23	19.8	+3.39%	36,702	71,837,820
2025-02-19	18.71	19.33	18.61	19.15	+1.86%	26,063	49,860,471
2025-02-18	19.1	19.44	18.62	18.8	-1.73%	26,117	49,803,180
2025-02-17	18.76	19.14	18.73	19.13	+2.3%	27,881	52,835,976
2025-02-14	18.64	18.87	18.51	18.7	+0.48%	19,341	36,125,747
2025-02-13	18.69	19.15	18.6	18.61	-0.27%	27,194	51,227,049
2025-02-12	18.25	18.66	18.08	18.66	+2.25%	22,865	42,134,622
2025-02-11	18.65	18.7	18.19	18.25	-2.46%	23,360	42,744,051
2025-02-10	18.55	18.81	18.33	18.71	+1.14%	23,330	43,442,208
2025-02-07	18.46	18.75	18.36	18.5	+0.33%	23,792	44,217,478
2025-02-06	17.77	18.63	17.65	18.44	+3.71%	30,353	55,520,223
2025-02-05	17.51	17.96	17.34	17.78	+2.3%	23,197	41,052,034
2025-01-27	17.67	17.91	17.38	17.38	-1.31%	13,831	24,334,142
2025-01-24	17.36	17.64	17.3	17.61	+1.03%	14,675	25,653,963
2025-01-23	17.45	17.88	17.36	17.43	+0.87%	21,340	37,633,571
2025-01-22	17.32	17.33	17.05	17.28	-0.17%	15,607	26,828,869
2025-01-21	17.56	17.62	17.15	17.31	-0.86%	16,038	27,752,589
2025-01-20	17.69	18.05	17.37	17.46	-2.02%	26,956	47,355,000
2025-01-17	17.75	17.95	17.5	17.82	+0.45%	13,955	24,734,862
2025-01-16	17.88	18.15	17.59	17.74	0%	18,615	33,199,202
2025-01-15	17.99	18.01	17.69	17.74	-1.5%	15,671	27,838,517
2025-01-14	17.5	18.06	17.38	18.01	+3.21%	21,114	37,520,912
2025-01-13	17.13	17.53	17	17.45	+1.57%	17,001	29,512,152
2025-01-10	17.57	17.87	17.15	17.18	-2.28%	15,972	27,907,406
2025-01-09	17.57	17.74	17.51	17.58	-0.45%	13,779	24,255,448
2025-01-08	17.9	17.9	17.21	17.66	-1.29%	22,183	38,872,685
2025-01-07	17.9	18.08	17.58	17.89	-0.06%	22,823	40,538,216
2025-01-06	18.2	18.4	17.69	17.9	-2.72%	29,144	52,518,736
2025-01-03	19.21	19.29	18.28	18.4	-3.82%	24,560	45,974,508
2025-01-02	19.87	19.9	18.88	19.13	-4.01%	32,022	61,903,588
2024-12-31	20.61	20.61	19.91	19.93	-3.39%	25,931	52,381,041
2024-12-30	20.24	20.96	19.99	20.63	+1.93%	24,191	49,869,255
2024-12-27	20.5	20.84	20.14	20.24	+0.3%	19,239	39,270,870
2024-12-26	19.96	20.6	19.92	20.18	+2.02%	20,403	41,291,774
2024-12-25	20.1	20.2	19.65	19.78	-1.49%	13,724	27,164,984
2024-12-24	20.04	20.42	20.02	20.08	+0.25%	13,274	26,765,277
2024-12-23	20.86	20.86	19.99	20.03	-3.42%	20,793	42,114,513
2024-12-20	20.54	20.96	20.5	20.74	+1.07%	15,127	31,384,763
2024-12-19	20.55	20.62	20.18	20.52	-0.87%	16,842	34,376,025
2024-12-18	20.58	20.96	20.37	20.7	+1.52%	15,480	32,048,610
2024-12-17	20.71	20.94	20.3	20.39	-2.02%	15,048	30,898,956
2024-12-16	21.63	21.64	20.72	20.81	-1.98%	23,338	48,942,681
2024-12-13	21.84	21.93	21.22	21.23	-3.24%	22,525	48,355,177
2024-12-12	22.08	22.22	21.71	21.94	-0.63%	22,678	49,614,539
2024-12-11	22.1	22.29	22.02	22.08	-0.09%	25,812	57,090,240
2024-12-10	22.3	22.62	21.75	22.1	+3.51%	50,116	110,950,340
2024-12-09	21.28	21.65	21.01	21.35	+0.71%	26,450	56,366,774
2024-12-06	20.99	21.2	20.52	21.2	+1.97%	22,810	47,670,860
2024-12-05	20.53	20.93	20.53	20.79	+1.12%	15,356	31,876,741
2024-12-04	21	21.07	20.45	20.56	-2.05%	18,922	39,242,191
2024-12-03	21.28	21.35	20.8	20.99	-1.08%	26,272	55,186,576
2024-12-02	21.01	21.49	20.93	21.22	+0.76%	18,919	40,191,890
2024-11-29	20.78	21.21	20.4	21.06	+1.74%	23,918	50,113,719
2024-11-28	20.6	21.06	20.57	20.7	+0.19%	19,106	39,843,359
2024-11-27	20.18	20.7	19.83	20.66	+2.13%	22,501	45,586,052
2024-11-26	20.51	20.6	20.16	20.23	-1.03%	15,762	32,033,834
2024-11-25	20.2	20.63	20	20.44	+2.15%	24,877	50,545,471
2024-11-22	21.11	21.11	19.96	20.01	-4.85%	30,927	63,403,092
2024-11-21	21.54	21.69	20.79	21.03	-2.14%	27,670	58,584,286
2024-11-20	21.37	21.65	21.2	21.49	+0.61%	21,913	47,063,915
2024-11-19	20.85	21.44	20.76	21.36	+2.45%	20,642	43,528,182
2024-11-18	21.47	21.5	20.73	20.85	-1.7%	26,249	55,295,533
2024-11-15	22.09	22.14	21.16	21.21	-3.72%	30,767	66,553,510
2024-11-14	23	23.18	22	22.03	-3.84%	33,902	76,140,752
2024-11-13	23.2	23.43	22.58	22.91	-1.21%	34,008	78,067,235
2024-11-12	23.99	24.25	22.95	23.19	-3.46%	58,299	137,700,856
2024-11-11	23.2	24.17	22.91	24.02	+4.43%	59,636	141,441,750
2024-11-08	23.39	23.75	22.81	23	-1.08%	51,043	118,789,904
2024-11-07	22.72	23.4	22.7	23.25	+1.35%	37,659	87,194,221
2024-11-06	23.28	23.83	22.7	22.94	+0.66%	58,684	136,664,162
2024-11-05	21.8	23.18	21.62	22.79	+4.49%	49,841	113,504,859
2024-11-04	21.11	21.99	21.11	21.81	+2.68%	21,798	47,230,803
2024-11-01	22.03	22.29	21.12	21.24	-3.59%	28,633	61,631,020
2024-10-31	21.51	22.33	21.37	22.03	+2.66%	37,967	83,221,923
2024-10-30	21.95	22.02	21.31	21.46	-1.01%	33,675	72,952,719
2024-10-29	22.63	22.79	21.64	21.68	-4.45%	44,935	99,441,714
2024-10-28	22.3	23.6	22.15	22.69	+2.3%	57,552	131,317,267
2024-10-25	21.86	22.7	21.84	22.18	-0.49%	45,529	100,950,415
2024-10-24	22.98	23.11	22.16	22.29	-2.83%	32,496	72,908,366
2024-10-23	22.35	23.33	22.2	22.94	+2.73%	49,665	114,167,507
2024-10-22	22.02	22.56	21.4	22.33	+1.5%	36,999	81,479,280
2024-10-21	21.38	22.58	21.35	22	+2.9%	44,844	99,025,943
2024-10-18	20.15	22.2	19.98	21.38	+5.84%	45,779	96,244,309
2024-10-17	20.45	20.73	20.19	20.2	-0.3%	18,846	38,623,129
2024-10-16	20.35	20.77	20.05	20.26	-1.22%	20,775	42,475,337
2024-10-15	20.93	21.23	20.49	20.51	-2.66%	25,276	52,756,587
2024-10-14	20.66	21.23	20.17	21.07	+1.98%	30,230	62,885,095
2024-10-11	21.77	22.07	20.31	20.66	-7.27%	42,155	88,765,527
2024-10-10	22.48	23.98	21.51	22.28	-0.89%	65,796	149,316,984
2024-10-09	25	25.8	22.04	22.48	-11.32%	67,721	162,358,083
2024-10-08	26.8	26.8	23.66	25.35	+13.42%	84,559	212,008,140

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

ше┐щлШщЩв 688334

2024年一季度

ф╕Йч╛Кщйм 001317

近期数据

щЬЗцЬЙчзСцКА 688418

近三个月

шЙ╛щЪЖчзСцКА 688329

近期数据

шБФхЯЯшВбф╗╜ 001326

近三个月

щЫЕцЬмхМЦхнж 300261

2023年全年

чжПшГ╜шВбф╗╜ 600483

近半年

ф╕ЙхЕГшВбф╗╜ 600429

2023年全年

хБечЫЫщЫЖхЫв 603558

2022-2023两年

х▒▒ф╕ЬщТвщУБ 600022

2023年全年

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

ч┤лхЕЙшВбф╗╜ (000938)

ф╣РцЩохМ╗чЦЧ (300003)

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

хМЧф║мхРЫцнг (300223)

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