хНОхЕЙцЦ░цЭР(688379)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

25.84

+1.57% +0.4

25.46

开盘价

25.87

最高价

24.87

最低价

10,037

成交量

数据更新至: 2025-03-25

技术指标

26.32

MA5 (5日均线)

26.43

MA10 (10日均线)

26.57

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	25.46	25.87	24.87	25.84	+1.57%	10,037	25,486,961
2025-03-24	25.73	26.05	24.72	25.44	-1.7%	16,713	42,549,905
2025-03-21	27	27.23	25.8	25.88	-4.54%	19,568	51,424,236
2025-03-20	27.2	27.53	27.01	27.11	-0.88%	14,632	39,831,602
2025-03-19	26.97	27.66	26.86	27.35	+0.51%	19,513	53,148,279
2025-03-18	26.5	27.31	26.5	27.21	+2.41%	19,968	54,016,562
2025-03-17	26.7	26.89	26	26.57	+1.41%	18,748	49,372,447
2025-03-14	25.55	26.24	25.55	26.2	+1.63%	17,296	44,984,672
2025-03-13	26.66	26.89	25.3	25.78	-4.16%	26,602	68,806,771
2025-03-12	27.18	27.42	26.9	26.9	-0.92%	22,155	60,112,285
2025-03-11	26.5	27.3	26.31	27.15	+0.56%	29,225	78,285,986
2025-03-10	26.07	27.44	26.01	27	+4.21%	46,211	123,874,202
2025-03-07	26.04	26.33	25.83	25.91	-0.46%	23,881	62,231,818
2025-03-06	26.1	26.29	25.71	26.03	+0.89%	25,774	67,092,923
2025-03-05	25.52	26.05	25.17	25.8	+0.78%	22,660	57,915,553
2025-03-04	25.15	25.88	25.14	25.6	+0.39%	26,277	67,105,267
2025-03-03	26.38	26.38	25.39	25.5	-2.97%	33,066	85,682,848
2025-02-28	27.69	28.27	25.93	26.28	-6.58%	49,153	130,604,013
2025-02-27	29.33	29.36	27.76	28.13	-5.09%	55,579	157,340,332
2025-02-26	29.4	30.5	28.83	29.64	+0.78%	79,317	233,818,179
2025-02-25	29.51	31.99	29.01	29.41	+3.67%	112,939	342,045,794
2025-02-24	24.02	28.37	24.02	28.37	+20.01%	39,370	105,982,291
2025-02-21	23.48	24	22.94	23.64	+1.07%	32,462	75,916,386
2025-02-20	21.89	23.49	21.65	23.39	+7.64%	36,752	84,104,278
2025-02-19	20.88	22.23	20.83	21.73	+4.27%	22,386	48,668,731
2025-02-18	20.97	21.46	20.8	20.84	-1.51%	12,995	27,317,368
2025-02-17	21.12	21.39	20.83	21.16	-0.09%	14,346	30,326,107
2025-02-14	21.29	21.83	21.11	21.18	-0.7%	11,282	24,165,631
2025-02-13	21.86	22.11	21.32	21.33	-2.42%	16,719	36,251,234
2025-02-12	21.04	21.9	20.89	21.86	+3.45%	18,083	38,968,399
2025-02-11	21.5	21.52	20.96	21.13	-1.31%	12,168	25,726,933
2025-02-10	21.3	21.55	21.06	21.41	+1.37%	12,989	27,763,308
2025-02-07	21.23	21.52	20.9	21.12	-0.56%	18,032	38,346,530
2025-02-06	20.95	21.35	20.57	21.24	+2.02%	23,533	49,164,229
2025-02-05	21.18	21.18	20.64	20.82	-1.09%	16,697	34,785,613
2025-01-27	22.09	22.25	20.92	21.05	-5.22%	24,640	52,491,060
2025-01-24	22.33	22.47	21.82	22.21	-0.09%	13,273	29,287,901
2025-01-23	22.49	22.66	22.08	22.23	-0.98%	15,191	33,958,068
2025-01-22	22.18	22.55	22.01	22.45	+0.76%	12,538	27,993,836
2025-01-21	22.22	22.31	21.68	22.28	+0.27%	12,288	26,996,332
2025-01-20	21.82	22.37	21.82	22.22	+1.88%	13,136	29,062,502
2025-01-17	21.65	21.95	21.36	21.81	+0.74%	8,512	18,457,802
2025-01-16	21.6	21.91	21.18	21.65	+0.37%	10,818	23,300,787
2025-01-15	21.66	21.84	21.44	21.57	-0.42%	7,253	15,688,542
2025-01-14	20.85	21.66	20.55	21.66	+4.79%	13,500	28,688,349
2025-01-13	20.32	20.87	19.88	20.67	0%	9,167	18,735,169
2025-01-10	20.76	21.16	20.54	20.67	-1.2%	9,876	20,572,222
2025-01-09	21.38	21.58	20.7	20.92	-2.24%	15,218	32,164,708
2025-01-08	21.43	21.7	20.64	21.4	-0.28%	16,742	35,509,015
2025-01-07	20.78	21.47	20.6	21.46	+2.73%	15,194	31,986,789
2025-01-06	20.5	21.37	19.57	20.89	+1.11%	16,276	33,735,973
2025-01-03	20.46	21.55	20.25	20.66	+0.98%	16,938	35,328,068
2025-01-02	20.4	21.1	20.1	20.46	+0.2%	14,416	29,719,786
2024-12-31	20.72	21.1	20.3	20.42	-1.45%	8,836	18,331,850
2024-12-30	20.96	21.05	20.37	20.72	-1.1%	10,312	21,406,396
2024-12-27	21.07	21.36	20.88	20.95	-0.38%	10,545	22,281,032
2024-12-26	20.7	21.45	20.3	21.03	+2.09%	13,634	28,715,813
2024-12-25	21.34	21.34	20.3	20.6	-2.97%	16,388	33,824,727
2024-12-24	21.09	21.43	20.6	21.23	+0.24%	9,462	19,939,112
2024-12-23	22.25	22.33	21	21.18	-4.55%	14,320	30,688,105
2024-12-20	21.66	22.48	21.44	22.19	+2.83%	9,859	21,712,953
2024-12-19	21	21.58	20.8	21.58	+2.13%	9,982	21,250,441
2024-12-18	21.06	21.52	20.87	21.13	-0.05%	13,799	29,324,224
2024-12-17	22.29	22.63	21.07	21.14	-5.63%	16,372	35,464,576
2024-12-16	23.24	23.25	22.35	22.4	-3.45%	15,891	35,956,647
2024-12-13	23.44	23.76	23.05	23.2	-0.77%	9,345	21,754,568
2024-12-12	23.71	23.71	23.16	23.38	-0.89%	9,692	22,660,417
2024-12-11	23.73	23.93	23.14	23.59	+0.17%	14,210	33,302,917
2024-12-10	23.77	24.19	23.55	23.55	+2.35%	20,219	48,253,733
2024-12-09	24	24.07	22.69	23.01	-3.36%	19,086	44,434,324
2024-12-06	23.94	23.94	23.04	23.81	-0.04%	13,219	31,019,667
2024-12-05	23.67	23.99	23.39	23.82	+0.25%	10,326	24,520,769
2024-12-04	24.98	24.98	23.58	23.76	-4.35%	17,483	42,298,036
2024-12-03	23.98	25.25	23.85	24.84	+4.24%	22,027	54,516,239
2024-12-02	23.65	24.01	23.45	23.83	+1.36%	17,419	41,494,273
2024-11-29	23.3	23.99	23.1	23.51	+0.09%	17,136	40,327,387
2024-11-28	24.15	24.24	23.3	23.49	-2.73%	17,326	41,159,094
2024-11-27	22.48	24.21	21.93	24.15	+7.43%	21,593	50,124,684
2024-11-26	22.88	23.2	22.37	22.48	-1.49%	8,305	18,909,804
2024-11-25	22.41	22.84	22.13	22.82	+1.88%	12,501	28,160,624
2024-11-22	23.68	23.78	22.37	22.4	-4.96%	15,626	35,915,030
2024-11-21	23	24.27	22.95	23.57	+2.39%	21,545	51,048,678
2024-11-20	22.72	23.15	22.62	23.02	+1.59%	18,184	41,621,268
2024-11-19	22.05	22.66	21.88	22.66	+2.03%	15,853	35,400,693
2024-11-18	22.94	23.08	21.98	22.21	-3.39%	22,724	51,181,877
2024-11-15	23.53	23.95	22.93	22.99	-2.29%	19,984	46,913,271
2024-11-14	24.87	25.43	23.44	23.53	-5.31%	26,572	64,276,429
2024-11-13	24.98	25.38	23.95	24.85	+0.98%	29,117	71,584,237
2024-11-12	26.54	26.68	24.31	24.61	-7.76%	35,998	91,138,988
2024-11-11	26	26.95	25.55	26.68	+1.6%	30,322	79,696,412
2024-11-08	23.7	27.55	23.44	26.26	+12.95%	51,227	132,131,633
2024-11-07	22.59	23.25	22.38	23.25	+2.51%	19,130	43,861,037
2024-11-06	22.97	23.3	22.47	22.68	-1.35%	25,437	58,253,579
2024-11-05	22.68	23.33	22.68	22.99	+1.23%	27,687	63,726,907
2024-11-04	22.31	23.33	22.06	22.71	+0.75%	24,070	54,793,829
2024-11-01	22.88	23.1	21.8	22.54	-2.84%	36,691	82,295,850
2024-10-31	23.56	23.56	22.54	23.2	+0.87%	56,549	130,669,639
2024-10-30	20.8	23.16	20.6	23	+19.17%	55,179	121,052,738
2024-10-29	20.7	20.7	19.23	19.3	-5.25%	25,013	49,139,429
2024-10-28	19.88	21.27	19.88	20.37	+3.14%	30,560	63,356,795
2024-10-25	18.8	20.5	18.8	19.75	+4.33%	29,652	58,504,598
2024-10-24	19.05	19.09	18.56	18.93	-1.05%	18,716	35,270,884
2024-10-23	18.8	19.57	18.44	19.13	+2.79%	24,375	46,810,665
2024-10-22	17.93	19.2	17.93	18.61	+3.16%	25,034	46,940,701
2024-10-21	18.38	18.58	17.83	18.04	+0.33%	19,793	35,974,374
2024-10-18	16.73	18.38	16.73	17.98	+6.9%	22,068	39,000,023
2024-10-17	16.79	17.24	16.79	16.82	+0.18%	7,391	12,598,191
2024-10-16	16.42	16.88	16.4	16.79	+1.21%	7,311	12,217,139
2024-10-15	17.18	17.38	16.59	16.59	-3.43%	12,028	20,465,268
2024-10-14	16.68	17.29	16.4	17.18	+3.49%	14,352	24,158,259
2024-10-11	17.01	17.07	16.33	16.6	-2.87%	13,976	23,322,016
2024-10-10	17.23	17.56	16.78	17.09	+0.18%	16,109	27,709,786
2024-10-09	18.7	18.77	17	17.06	-11.28%	28,189	50,552,835
2024-10-08	20.75	20.75	18.35	19.23	+11.16%	34,205	65,714,251

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

щб║ч╜СчзСцКА 300113

2024年一季度

цЕзцЩ║х╛о-U 688512

2022-2023两年

хОжщЧичй║ц╕п 600897

2023年全年

шЙ╛ш┐кшНпф╕Ъ 688488

2023年全年

щАЪчнЦхМ╗чЦЧ 600763

近期数据

шИкхдйчФ╡хнР 600879

近期数据

хЖЬф╕ЪщУ╢шбМ 601288

2022-2023两年

хоЙх╛╜хРИхКЫ 600761

近半年

чзжх╖ЭцЬ║х║К 000837

2023年全年

ц╖охМЧчЯ┐ф╕Ъ 600985

2024年一季度

热门概念板块

ф╕ншИкщлШчзС (600862)

2022-2023两年

ф╕нх╛охЕмхП╕ (688012)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

хдНцШЯхМ╗шНп (600196)

чРЖщВжф╗кхЩи (300206)

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