хЫ║х╛╖хиБ(688390)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

44.58

+2.53% +1.1

43.68

开盘价

44.85

最高价

43.21

最低价

54,545

成交量

数据更新至: 2025-03-25

技术指标

45.19

MA5 (5日均线)

43.39

MA10 (10日均线)

42.00

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	43.68	44.85	43.21	44.58	+2.53%	54,545	241,587,787
2025-03-24	45.92	46.17	42.33	43.48	-5.38%	105,206	459,010,072
2025-03-21	45.83	46.75	45.09	45.95	-0.11%	84,788	388,885,104
2025-03-20	45.12	47.2	45.12	46	+0.13%	100,185	460,542,749
2025-03-19	42.36	47.76	41.68	45.94	+7.71%	185,849	838,706,243
2025-03-18	41.95	43.28	41.54	42.65	+2.5%	73,600	313,594,402
2025-03-17	41.2	42.79	41.2	41.61	+1.49%	70,983	298,914,774
2025-03-14	40.37	41.73	39.95	41	+0.91%	63,179	259,612,028
2025-03-13	41.8	42.23	40	40.63	-3.33%	59,712	244,796,221
2025-03-12	41.93	42.84	41.39	42.03	-0.4%	61,037	256,516,276
2025-03-11	40.77	42.31	40.46	42.2	+1.86%	84,139	349,133,341
2025-03-10	38.88	41.75	38.88	41.43	+6.59%	99,102	399,504,656
2025-03-07	39.42	39.84	38.51	38.87	-1.89%	52,581	205,029,970
2025-03-06	39.11	40.03	38.88	39.62	+1.67%	54,978	217,304,353
2025-03-05	39.98	39.98	38.78	38.97	-2.53%	49,581	193,691,325
2025-03-04	40.3	40.55	39.18	39.98	-1.58%	61,646	244,505,037
2025-03-03	40.4	41.5	40.27	40.62	+0.54%	62,539	256,408,878
2025-02-28	41.7	42.5	40.36	40.4	-3.42%	74,960	310,236,680
2025-02-27	42.29	42.67	41.22	41.83	-1.09%	71,434	298,507,265
2025-02-26	41.14	42.36	40.92	42.29	+3.4%	103,629	432,465,416
2025-02-25	40.67	41.87	40.64	40.9	-0.9%	67,399	278,268,715
2025-02-24	40.71	41.48	40.17	41.27	+1.23%	73,774	302,048,301
2025-02-21	40.6	41.1	39.9	40.77	+0.74%	70,569	286,660,635
2025-02-20	41	41.07	40.1	40.47	-1.89%	58,435	236,748,570
2025-02-19	39.8	41.5	39.48	41.25	+2.46%	83,012	338,569,170
2025-02-18	41.65	41.96	39.8	40.26	-0.02%	96,598	396,641,473
2025-02-17	40.05	41.29	39.98	40.27	-0.57%	61,739	250,377,563
2025-02-14	39.22	41.45	39.22	40.5	+2.79%	85,976	349,105,032
2025-02-13	39.9	40.69	39.38	39.4	-1.79%	55,377	221,550,485
2025-02-12	39.5	40.29	39.22	40.12	+1.54%	48,025	190,569,517
2025-02-11	40.4	40.4	39.45	39.51	-2.49%	49,222	195,277,523
2025-02-10	40.92	41	39.78	40.52	-0.44%	56,958	229,079,762
2025-02-07	39.54	41.5	39.49	40.7	+2.57%	98,809	401,848,946
2025-02-06	38.44	39.85	37.9	39.68	+2.72%	65,451	255,477,352
2025-02-05	38.66	39.15	37.9	38.63	+0.73%	52,473	201,680,773
2025-01-27	40.81	41.53	38.17	38.35	-6.44%	71,578	282,479,690
2025-01-24	39.7	41.68	39.61	40.99	+0.12%	83,538	341,056,018
2025-01-23	37.92	43.33	37.6	40.94	+9%	124,917	508,194,208
2025-01-22	37.92	37.92	37	37.56	-1.26%	32,542	121,922,947
2025-01-21	39.36	39.5	37.91	38.04	-2.91%	44,265	169,532,588
2025-01-20	39.3	39.92	39.05	39.18	+0.67%	37,887	149,542,821
2025-01-17	39.3	39.96	38.58	38.92	-1.79%	37,247	145,441,598
2025-01-16	39	40.1	38.9	39.63	+0.84%	43,278	170,987,588
2025-01-15	39.07	40.3	38.43	39.3	+0.03%	59,783	235,187,762
2025-01-14	38	39.3	37.81	39.29	+3.45%	53,347	206,474,000
2025-01-13	37.8	38.28	37.34	37.98	-0.18%	31,037	117,410,462
2025-01-10	39.05	40.25	38	38.05	-1.27%	59,008	231,331,602
2025-01-09	38.76	39.77	38.44	38.54	-1.26%	35,745	139,837,708
2025-01-08	38.83	39.49	37.81	39.03	+0.05%	36,967	143,186,777
2025-01-07	38.59	39.25	37.86	39.01	+0.57%	41,995	161,501,617
2025-01-06	38.6	39.46	37.99	38.79	+0.52%	37,486	145,285,773
2025-01-03	40.05	40.38	38.4	38.59	-3.45%	46,941	185,005,880
2025-01-02	40.57	41.59	39.71	39.97	-2.27%	49,452	200,294,955
2024-12-31	42.38	43.1	40.8	40.9	-3.67%	44,974	187,473,509
2024-12-30	42.28	43.19	42	42.46	-0.33%	31,980	136,167,424
2024-12-27	43.26	43.55	42.46	42.6	-2.16%	43,482	186,723,844
2024-12-26	43.58	44.02	43.24	43.54	+0.14%	30,697	134,099,275
2024-12-25	44.3	44.38	43.2	43.48	-1.34%	36,688	159,871,570
2024-12-24	42.99	44.55	42.99	44.07	+2.61%	52,685	232,237,236
2024-12-23	44	44.41	42.95	42.95	-1.94%	46,570	203,321,429
2024-12-20	43.87	44.44	43.68	43.8	+0.18%	32,475	143,015,804
2024-12-19	44	44.09	43.43	43.72	-1.91%	41,736	182,675,589
2024-12-18	44.9	45.37	44.39	44.57	+0.09%	29,991	134,331,155
2024-12-17	45.5	46.05	44.37	44.53	-2.79%	39,825	179,752,222
2024-12-16	45.13	46.23	44.5	45.81	+1.51%	56,026	254,740,802
2024-12-13	47.04	47.38	45.02	45.13	-4.59%	77,652	356,064,009
2024-12-12	47.39	47.59	46.73	47.3	-0.13%	36,342	171,556,926
2024-12-11	47.48	47.96	47.15	47.36	-0.96%	33,270	158,124,099
2024-12-10	49.2	49.58	47.76	47.82	+0.02%	55,066	267,725,620
2024-12-09	47.67	48.19	47.21	47.81	-0.48%	43,639	208,002,992
2024-12-06	46.52	48.35	45.64	48.04	+2.61%	61,909	290,650,453
2024-12-05	46.48	47.05	46.11	46.82	+0.58%	27,593	128,885,873
2024-12-04	48.18	48.46	46.46	46.55	-3.66%	49,222	232,204,307
2024-12-03	48.38	48.82	47.73	48.32	+0.04%	46,518	224,304,354
2024-12-02	47.35	48.35	46.38	48.3	+0.71%	50,376	240,361,278
2024-11-29	47.3	48.63	47	47.96	+1.46%	46,891	224,418,919
2024-11-28	47.6	48.45	47.26	47.27	-1.09%	43,968	210,158,594
2024-11-27	46.5	47.88	45.83	47.79	+2.66%	47,526	222,092,853
2024-11-26	47.86	48.63	46.5	46.55	-2.8%	48,333	229,298,045
2024-11-25	47	48.12	46.69	47.89	+1.53%	52,133	247,168,746
2024-11-22	50.1	50.3	47.04	47.17	-6.59%	99,712	483,532,973
2024-11-21	51.39	52.3	50.01	50.5	-1.58%	69,389	354,288,475
2024-11-20	51.09	51.68	50.72	51.31	-0.29%	52,820	270,074,038
2024-11-19	50.25	51.96	49.87	51.46	+2.71%	58,589	298,302,377
2024-11-18	52.5	53	49.66	50.1	-5.08%	71,935	367,108,285
2024-11-15	55.18	55.66	52.75	52.78	-6.09%	96,748	522,518,136
2024-11-14	57.45	58.71	55.84	56.2	-1.32%	120,966	695,512,558
2024-11-13	55.27	57.5	55	56.95	+2.02%	102,825	580,208,409
2024-11-12	56.53	58	55	55.82	+0.25%	122,759	695,688,532
2024-11-11	53.16	56.11	52.78	55.68	+4%	104,480	575,768,641
2024-11-08	54	55.68	53.17	53.54	+0.64%	97,329	530,148,242
2024-11-07	51.51	53.22	50.66	53.2	-0.24%	93,508	488,794,305
2024-11-06	54.35	56.02	53	53.33	-1.95%	105,955	577,737,628
2024-11-05	51.54	54.51	50.78	54.39	+5.51%	100,266	534,106,554
2024-11-04	50.29	52.85	50.09	51.55	+2.51%	62,065	320,162,434
2024-11-01	52.5	53	50.18	50.29	-5.24%	84,892	434,425,730
2024-10-31	53.74	54.97	52.81	53.07	+0.4%	91,730	493,486,095
2024-10-30	53.32	54.5	51.99	52.86	-2.24%	88,723	471,112,478
2024-10-29	57.4	58.79	54.01	54.07	-3.91%	103,220	573,692,318
2024-10-28	56.93	57.1	54.44	56.27	-1.35%	107,642	598,868,293
2024-10-25	53.58	58.58	53.58	57.04	+6.4%	178,907	1,015,073,188
2024-10-24	56.79	56.8	53.43	53.61	-7.07%	138,841	758,858,470
2024-10-23	55.45	59.95	54.3	57.69	+3%	189,171	1,080,593,837
2024-10-22	53.1	56.2	52	56.01	+4.28%	146,372	787,091,480
2024-10-21	53.25	56.66	52.69	53.71	+1.44%	131,567	718,425,443
2024-10-18	50.1	55.82	50.02	52.95	+4.75%	113,822	596,402,966
2024-10-17	51.1	51.86	50.5	50.55	-0.3%	65,400	334,030,857
2024-10-16	50.41	51.9	50.22	50.7	-2.31%	56,637	288,724,934
2024-10-15	53.69	53.98	51.6	51.9	-3.51%	75,820	399,763,968
2024-10-14	53.34	54.5	51.64	53.79	+2.46%	81,323	431,993,402
2024-10-11	56	56.5	51.7	52.5	-7.7%	108,387	583,163,490
2024-10-10	60	60.98	56.88	56.88	-3.63%	118,945	695,831,580
2024-10-09	66	66	57.31	59.02	-15.63%	204,233	1,260,527,685
2024-10-08	73.04	73.04	63.28	69.95	+14.88%	284,628	1,934,394,969

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

хНОхПСшВбф╗╜ 600325

2023年全年

ф╛Эщб┐чФ╡хнР 603328

近期数据

чзСх╛╖цХЩшВ▓ 300192

2023年全年

ш┐Иф╕║шВбф╗╜ 300751

2022-2023两年

хЕ╗хЕГщеохУБ 603156

近期数据

шЛПх╕╕цЯ┤я╝б 000570

2024年一季度

хНЪщАЪщЫЖцИР 603068

近三个月

хеЗхоЙф┐б-U 688561

近期数据

хЕЙца╝чзСцКА 688450

2022-2023两年

хРИх║╖цЦ░шГ╜ 300048

2024年至今

热门概念板块

хЕих┐ЧчзСцКА (300458)

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

ф╕ншИкщлШчзС (600862)

2022-2023两年

чРЖщВжф╗кхЩи (300206)

2022-2023两年

цЩ║щгЮчФЯчЙй (300122)

2024年一季度

хглхЕ░х╛о (600460)

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