цЩоц║Рч▓╛чФ╡(688337)2024.10.04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

34.49

+0.7% +0.24

34.45

开盘价

34.68

最高价

33.96

最低价

7,500

成交量

数据更新至: 2025-03-25

技术指标

35.85

MA5 (5日均线)

36.82

MA10 (10日均线)

37.08

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	34.45	34.68	33.96	34.49	+0.7%	7,500	25,755,934
2025-03-24	35.41	35.69	33.71	34.25	-3.52%	19,049	65,657,660
2025-03-21	37.3	37.51	35.1	35.5	-5.05%	23,428	84,667,807
2025-03-20	37.48	37.95	36.91	37.39	-0.66%	16,160	60,492,614
2025-03-19	38.1	38.3	37.26	37.64	-2.21%	14,880	56,067,396
2025-03-18	37.5	39.7	37.5	38.49	+1.29%	28,301	109,609,778
2025-03-17	36.78	38.49	36.52	38	+3.88%	29,873	112,600,346
2025-03-14	37.31	37.56	36.06	36.58	-1.64%	21,819	79,802,367
2025-03-13	38.6	39.37	37.14	37.19	-3.7%	22,391	85,437,390
2025-03-12	37.9	38.99	37.2	38.62	+2.63%	24,910	95,812,816
2025-03-11	36.32	37.92	35.98	37.63	+2.93%	18,572	68,504,173
2025-03-10	37.56	37.59	36.31	36.56	-2.38%	13,839	50,982,220
2025-03-07	37.37	38.29	36.9	37.45	0%	18,505	69,498,963
2025-03-06	37	37.93	36.87	37.45	+1.22%	18,469	69,070,515
2025-03-05	36.58	37.1	35.85	37	+1.2%	16,765	61,187,142
2025-03-04	35.61	37.1	35.61	36.56	+0.99%	17,593	64,504,733
2025-03-03	36.5	36.7	35.61	36.2	-2.29%	26,612	96,132,851
2025-02-28	38.1	38.1	35.32	37.05	-3.52%	33,124	120,270,438
2025-02-27	39.16	39.16	37.58	38.4	-1.74%	20,946	80,152,164
2025-02-26	39.47	39.83	38.69	39.08	-0.46%	22,642	88,448,324
2025-02-25	38.75	40.13	38.28	39.26	-0.61%	33,331	131,634,258
2025-02-24	38.7	39.55	37.86	39.5	+3.51%	50,179	193,253,694
2025-02-21	38.9	39.18	37.07	38.16	-2.97%	45,287	172,406,591
2025-02-20	39.11	40.87	38.8	39.33	+5.24%	43,764	174,169,441
2025-02-19	35.08	37.49	34.82	37.37	+6.65%	26,409	97,129,306
2025-02-18	35.88	36.92	34.82	35.04	-2.61%	15,689	56,143,457
2025-02-17	35.37	36.45	35.11	35.98	+2.13%	22,452	80,082,052
2025-02-14	36.36	36.36	34.93	35.23	-0.03%	12,930	45,667,708
2025-02-13	36.63	36.77	35.24	35.24	-3.53%	16,757	59,683,872
2025-02-12	36.1	36.6	35.5	36.53	+0.72%	11,107	40,230,639
2025-02-11	37.25	37.27	35.88	36.27	-2.5%	13,619	49,323,695
2025-02-10	37.2	37.76	36.2	37.2	+0.76%	15,936	58,834,348
2025-02-07	37.01	37.91	36.61	36.92	-1.1%	20,009	74,668,171
2025-02-06	35.25	38	34.78	37.33	+6.14%	24,837	91,484,631
2025-02-05	36.91	37.19	34.68	35.17	-3.64%	22,967	82,128,473
2025-01-27	36.8	37.27	36.19	36.5	-1.32%	12,369	45,532,208
2025-01-24	36.17	37.05	35.97	36.99	+2.3%	19,250	70,059,081
2025-01-23	36.7	37.5	35.97	36.16	-0.66%	14,746	53,907,090
2025-01-22	36.41	37.38	36.01	36.4	-0.27%	13,026	47,659,179
2025-01-21	37.04	37.26	35.95	36.5	-1.08%	17,535	64,151,361
2025-01-20	39.49	39.73	35.91	36.9	-6.06%	33,313	123,804,420
2025-01-17	38.6	39.68	37.91	39.28	+1.21%	11,717	45,341,066
2025-01-16	39	39.64	37.89	38.81	-0.1%	12,725	49,282,255
2025-01-15	40	40.07	38.42	38.85	-2.34%	10,324	40,138,623
2025-01-14	37.34	40.1	36.97	39.78	+6.53%	16,604	64,868,577
2025-01-13	36.38	37.62	36.11	37.34	+0.11%	14,947	55,189,273
2025-01-10	37.15	38.96	36.82	37.3	+0.57%	16,742	63,479,842
2025-01-09	36.12	38.04	35.89	37.09	+2.6%	20,695	76,703,861
2025-01-08	36.43	36.95	35.21	36.15	-0.52%	14,410	52,012,891
2025-01-07	35.03	36.92	34.88	36.34	+1.68%	17,827	64,417,795
2025-01-06	36.01	36.33	35.01	35.74	-0.22%	19,927	71,266,563
2025-01-03	37.27	37.76	35.5	35.82	-3.79%	17,293	63,374,855
2025-01-02	38.9	39.18	36.56	37.23	-4.54%	20,199	76,649,914
2024-12-31	40.2	40.47	38.8	39	-3.25%	17,356	68,383,988
2024-12-30	40.5	41.2	39.4	40.31	-0.59%	12,460	50,181,607
2024-12-27	41.63	41.78	40.18	40.55	-1.1%	17,662	71,991,443
2024-12-26	40.89	42.7	40.81	41	-0.27%	13,635	56,750,262
2024-12-25	40.62	41.2	40.04	41.11	+1.46%	12,996	52,939,950
2024-12-24	40.78	40.91	39.03	40.52	-0.07%	27,783	110,824,491
2024-12-23	41.96	43.06	40.46	40.55	-4.25%	18,997	78,829,901
2024-12-20	42.17	43	41.9	42.35	-0.12%	15,811	67,072,362
2024-12-19	43	43.4	41.51	42.4	-2.3%	16,446	69,382,327
2024-12-18	43.5	43.99	42.56	43.4	+1.07%	8,789	38,134,957
2024-12-17	44.71	44.71	42.52	42.94	-2.48%	15,488	66,877,252
2024-12-16	44.13	45.74	42.8	44.03	-0.02%	22,671	100,232,855
2024-12-13	46	46.46	43.9	44.04	-5.53%	17,310	77,922,339
2024-12-12	46.66	48.2	45.39	46.62	-0.04%	21,813	101,291,564
2024-12-11	48.1	50	46.27	46.64	+1.48%	26,222	125,267,203
2024-12-10	45.9	48.79	45.88	45.96	+3.03%	24,449	115,805,417
2024-12-09	45.06	45.95	43.61	44.61	-1.98%	16,398	73,516,945
2024-12-06	45.98	47.99	45.08	45.51	+2.25%	29,626	137,473,158
2024-12-05	45.72	45.72	43.86	44.51	-1.09%	15,694	70,147,953
2024-12-04	45.43	46.06	44.48	45	-1.94%	14,225	64,150,970
2024-12-03	46.2	46.92	45.43	45.89	-0.5%	11,350	52,263,717
2024-12-02	45.88	48.2	45.04	46.12	+1.14%	14,753	69,103,705
2024-11-29	43.84	47	42.68	45.6	+4.11%	17,441	78,647,585
2024-11-28	44.24	44.87	43.61	43.8	-1.13%	11,385	50,328,332
2024-11-27	43.4	44.58	42.3	44.3	+0.68%	17,481	75,694,451
2024-11-26	44.44	45.99	43.05	44	-0.97%	9,416	41,566,466
2024-11-25	42.66	45.22	42.58	44.43	+2.51%	13,443	59,365,654
2024-11-22	45.85	46.69	43.34	43.34	-5.88%	21,975	97,528,687
2024-11-21	46.39	46.88	45.3	46.05	-0.93%	9,650	44,419,191
2024-11-20	46.1	46.6	44.94	46.48	+0.89%	16,135	73,930,854
2024-11-19	43.41	46.48	43.33	46.07	+6.59%	20,725	93,786,018
2024-11-18	42.91	45.11	42	43.22	+0.77%	31,989	139,474,793
2024-11-15	47.45	47.45	42.4	42.89	-8.35%	36,194	160,349,243
2024-11-14	50.33	51.72	46.43	46.8	-7.51%	30,359	148,706,291
2024-11-13	47.98	50.8	46	50.6	+7.66%	23,722	114,474,166
2024-11-12	49.08	49.08	46.8	47	-3.09%	29,458	139,800,701
2024-11-11	44.3	49.33	44.03	48.5	+8.19%	33,221	158,386,945
2024-11-08	42.87	45.88	42.87	44.83	+5.61%	29,564	132,911,738
2024-11-07	43.95	44.32	42.15	42.45	-4.07%	32,183	138,134,595
2024-11-06	45	46.99	43.91	44.25	-3.57%	25,806	117,034,908
2024-11-05	45.84	46.99	44.44	45.89	+0.39%	27,919	127,959,343
2024-11-04	42.71	46.1	42.05	45.71	+4.86%	35,619	158,852,901
2024-11-01	43.27	44.96	40.98	43.59	+0.14%	33,250	141,685,161
2024-10-31	41.5	45.27	40.41	43.53	+4.87%	37,392	161,519,991
2024-10-30	40.9	42.28	39.72	41.51	+2.75%	42,524	175,153,227
2024-10-29	40.05	43.33	38.81	40.4	+11.88%	60,133	247,110,828
2024-10-28	37.8	37.8	35.61	36.11	-2.19%	17,354	62,731,775
2024-10-25	34.83	37.35	34.4	36.92	+7.45%	24,965	90,543,734
2024-10-24	34.97	35.6	33.43	34.36	-2.66%	17,643	60,756,044
2024-10-23	33.5	36.35	33.03	35.3	+4.41%	26,288	92,277,194
2024-10-22	33.49	34.44	32.27	33.81	+1.62%	22,592	75,513,176
2024-10-21	32.8	34.65	31.62	33.27	+4.36%	32,540	108,787,284
2024-10-18	29.67	32.68	29.26	31.88	+6.59%	28,845	89,994,474
2024-10-17	30.3	31.17	29.7	29.91	-1.03%	12,625	38,473,226
2024-10-16	30.01	30.95	29.61	30.22	-1.21%	11,128	33,652,912
2024-10-15	32.67	32.68	30.4	30.59	-5.29%	20,204	63,661,636
2024-10-14	31.75	32.35	30.37	32.3	+2.67%	20,820	65,646,977
2024-10-11	33.43	33.8	31.31	31.46	-6.92%	29,918	95,800,712
2024-10-10	32.87	34.62	31.39	33.8	+4%	36,781	122,986,697
2024-10-09	37.83	38.66	32.11	32.5	-16.24%	46,524	160,052,683
2024-10-08	41.68	41.7	37.01	38.8	+11.49%	44,597	175,165,067

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

хНОш┐ЬхЬ░ф║з 600743

2024年至今

ц┤▓щЩЕц▓╣ц░Ф 600759

2022-2023两年

щАЪхМЦщЗСщйм 000766

近半年

хоПцШМчФ╡хнР 603002

2024年至今

хдйхТМщШ▓хКб 300397

近期数据

шБФчОпшНпф╕Ъ 600513

近半年

щЕТщТвхоПхЕ┤ 600307

近三个月

хРЙцЮЧщлШщАЯ 601518

2024年至今

ф╕нхЕмщлШчзС 603860

2022-2023两年

хНОцШачзСцКА 000536

近三个月

热门概念板块

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年

新能源汽车

ф╕нхдйчзСцКА (600522)

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