цБТчГБшВбф╗╜(688416)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

40.65

-1.22% -0.5

41.11

开盘价

41.15

最高价

39.91

最低价

12,740

成交量

数据更新至: 2025-03-25

技术指标

42.64

MA5 (5日均线)

44.13

MA10 (10日均线)

45.45

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	41.11	41.15	39.91	40.65	-1.22%	12,740	51,458,249
2025-03-24	42.68	42.71	39.9	41.15	-2.93%	25,568	105,314,153
2025-03-21	43.76	44.33	42.3	42.39	-3.83%	22,748	97,420,379
2025-03-20	44.72	45.39	43.95	44.08	-1.87%	18,575	82,850,653
2025-03-19	45.81	47.2	44.7	44.92	-2.39%	24,243	110,291,073
2025-03-18	46.09	48.21	45.88	46.02	-0.52%	27,528	129,017,639
2025-03-17	45.5	46.35	44.8	46.26	+1.67%	19,205	87,551,525
2025-03-14	43.5	45.78	43.03	45.5	+4.07%	29,987	133,971,674
2025-03-13	46.03	46.66	43.08	43.72	-6.22%	41,895	185,564,620
2025-03-12	46.14	48.58	45.82	46.62	+2.21%	48,754	231,663,991
2025-03-11	45.46	45.98	44.2	45.61	-1.23%	29,546	133,181,709
2025-03-10	45.4	46.68	44.68	46.18	+0.72%	30,308	139,649,101
2025-03-07	46.45	47.89	45.3	45.85	-2.45%	50,487	234,919,070
2025-03-06	46.99	47.69	46.49	47	+1.27%	41,239	193,891,870
2025-03-05	45.93	47.34	45.46	46.41	-0.73%	36,941	171,264,661
2025-03-04	44.18	47.47	43.41	46.75	+6.06%	53,083	242,791,868
2025-03-03	46.3	46.86	43.51	44.08	-3.12%	46,902	209,259,866
2025-02-28	47.59	48.88	45.31	45.5	-7.07%	62,391	290,334,137
2025-02-27	51.55	51.97	46.88	48.96	-4.71%	86,410	423,274,480
2025-02-26	50.69	52.31	48.88	51.38	+1.36%	73,114	372,427,275
2025-02-25	49.86	53.32	49.55	50.69	-4%	68,466	351,243,763
2025-02-24	49.38	53.88	48.26	52.8	+4.8%	93,827	479,611,297
2025-02-21	47.9	52.88	46.83	50.38	+5.77%	97,211	487,495,621
2025-02-20	48	48.91	46.52	47.63	-2.8%	65,980	314,812,533
2025-02-19	43.9	49.33	43.71	49	+13.35%	90,253	422,345,065
2025-02-18	47.09	47.76	43.21	43.23	-10.5%	76,389	347,854,592
2025-02-17	44.52	49.66	44.52	48.3	+9.33%	101,209	474,311,621
2025-02-14	42.75	44.97	41.8	44.18	+2.65%	67,753	293,971,808
2025-02-13	45.18	45.3	42.8	43.04	-6.33%	67,074	292,890,185
2025-02-12	44.42	46.36	43.39	45.95	+1.84%	73,798	330,378,236
2025-02-11	46.31	47.2	44.57	45.12	-6.39%	88,278	405,719,108
2025-02-10	46	49.99	44.7	48.2	+12.43%	113,751	542,250,799
2025-02-07	42.63	44.56	42.22	42.87	+0.63%	79,554	346,759,276
2025-02-06	40.92	45.2	40.92	42.6	+3.12%	97,060	419,174,692
2025-02-05	37.14	42.7	37.1	41.31	+15.84%	76,081	302,553,347
2025-01-27	37.1	37.5	35.37	35.66	-2.54%	28,739	104,339,921
2025-01-24	35.78	37.3	35.7	36.59	+2.21%	26,710	97,360,683
2025-01-23	36.2	38.01	35.43	35.8	+0.51%	38,751	142,763,138
2025-01-22	35	36.12	34.5	35.62	+0.56%	28,513	101,007,142
2025-01-21	34.28	36.3	33.62	35.42	+4.73%	39,602	138,972,636
2025-01-20	33.85	34.2	32.89	33.82	+0.03%	22,520	75,782,957
2025-01-17	32.86	34.56	32.46	33.81	+2.64%	29,911	100,488,889
2025-01-16	34.8	34.98	32.51	32.94	-3.97%	31,633	106,243,928
2025-01-15	33.94	35.28	33.66	34.3	+1.03%	28,602	98,428,205
2025-01-14	32.49	34.08	32.03	33.95	+6.33%	26,651	88,880,897
2025-01-13	31.45	32.42	30.5	31.93	-1.11%	22,528	71,195,251
2025-01-10	34	35.28	32.18	32.29	-5.53%	31,158	105,317,060
2025-01-09	33.57	35.2	33.34	34.18	+1.21%	29,539	101,948,282
2025-01-08	32.71	34.79	32.14	33.77	+1.81%	36,422	121,849,726
2025-01-07	31.8	33.53	31.72	33.17	+4.64%	33,177	107,869,041
2025-01-06	34	34.3	31.26	31.7	-7.71%	41,441	135,337,969
2025-01-03	37.9	38.2	34.2	34.35	-8.28%	45,428	164,283,844
2025-01-02	38.88	39.74	36.78	37.45	-3.97%	42,780	164,047,888
2024-12-31	42.51	42.51	38.65	39	-8.56%	60,713	243,597,197
2024-12-30	43.34	44.06	41.52	42.65	-2.02%	60,780	259,656,506
2024-12-27	47	49.18	43.35	43.53	-6.99%	109,405	503,267,264
2024-12-26	38.2	46.8	37.81	46.8	+20%	100,010	429,368,301
2024-12-25	37.99	39.6	35.76	39	+1.54%	44,334	167,934,939
2024-12-24	38.6	39.35	36.01	38.41	+1.86%	33,954	127,371,430
2024-12-23	41.48	41.5	37.18	37.71	-9.57%	52,877	205,977,799
2024-12-20	40.03	43.44	39.13	41.7	+3.17%	60,410	250,699,746
2024-12-19	38.01	41.49	37.98	40.42	+3.61%	68,250	271,608,951
2024-12-18	36.84	40.32	34.83	39.01	+6.01%	48,211	182,612,305
2024-12-17	40.3	40.5	36.33	36.8	-9.58%	42,863	162,396,281
2024-12-16	42.5	45.5	39.37	40.7	-1.9%	68,067	291,257,525
2024-12-13	38.18	44.8	36.6	41.49	+6.82%	80,537	324,119,881
2024-12-12	39.34	40.86	37.99	38.84	-1.87%	41,144	160,690,990
2024-12-11	35.4	41.56	35.28	39.58	+11.59%	62,899	242,198,618
2024-12-10	37	37.2	35.3	35.47	-1.2%	25,820	93,364,612
2024-12-09	34.9	36.5	34.51	35.9	+3.4%	26,640	95,199,508
2024-12-06	34.24	35.2	33.51	34.72	+1.88%	13,975	48,137,954
2024-12-05	34	34.8	33.93	34.08	-0.64%	12,594	43,234,892
2024-12-04	35	35.81	34	34.3	-0.55%	13,333	46,582,539
2024-12-03	35.7	35.96	34.25	34.49	-3.34%	18,194	63,290,533
2024-12-02	34.98	36.05	34.9	35.68	+2.38%	19,177	68,315,591
2024-11-29	34.87	35.45	33.52	34.85	0%	17,011	58,681,166
2024-11-28	34	36.18	33.9	34.85	+2.8%	19,940	70,190,939
2024-11-27	33.03	34	32.2	33.9	+2.26%	9,573	31,734,229
2024-11-26	33.03	33.78	32.56	33.15	-0.36%	6,929	22,999,951
2024-11-25	33.2	33.7	32.5	33.27	+0.79%	10,845	35,820,525
2024-11-22	34.73	35.09	32.36	33.01	-5.28%	16,127	54,666,479
2024-11-21	34.89	35.43	34.2	34.85	-0.63%	14,295	49,930,799
2024-11-20	33.9	35.08	33.8	35.07	+0.89%	15,926	55,256,637
2024-11-19	33.8	34.78	33.19	34.76	+1.94%	16,337	55,523,172
2024-11-18	35.77	35.77	33.25	34.1	-4.48%	22,438	75,923,130
2024-11-15	37.15	37.65	35.51	35.7	-5.05%	27,137	98,590,849
2024-11-14	36	38.49	35.82	37.6	+1.92%	43,180	160,904,082
2024-11-13	37.12	37.72	35.35	36.89	-3.43%	38,843	141,470,600
2024-11-12	37.07	39.5	35.5	38.2	+4.09%	68,873	258,645,452
2024-11-11	35.4	37.4	35.2	36.7	+4.89%	51,716	188,880,729
2024-11-08	34.8	36.68	34.57	34.99	+1.57%	34,687	122,697,172
2024-11-07	33.75	34.69	33.51	34.45	+1.15%	25,053	85,369,883
2024-11-06	34.49	35.17	33.5	34.06	-0.93%	27,861	95,556,123
2024-11-05	32.96	34.44	32.83	34.38	+4.47%	23,602	79,906,706
2024-11-04	33	33.45	32.34	32.91	-0.27%	16,959	55,715,404
2024-11-01	34.8	35.63	32.18	33	-7.69%	34,549	114,991,779
2024-10-31	34.99	36.66	33.16	35.75	+6.08%	35,216	124,157,417
2024-10-30	33.88	34.47	33	33.7	-2.8%	28,702	96,635,040
2024-10-29	37.8	38.14	34.4	34.67	-9.26%	49,795	179,538,549
2024-10-28	36.01	39.26	35.81	38.21	+4.17%	40,525	152,394,938
2024-10-25	38.86	38.92	36	36.68	-3.45%	48,182	178,915,149
2024-10-24	33.78	40	33	37.99	+12.4%	59,468	213,846,526
2024-10-23	32.4	36.2	32	33.8	+4.35%	44,893	153,945,673
2024-10-22	33.29	33.67	32	32.39	-2.17%	26,787	88,021,947
2024-10-21	33.33	35	32.31	33.11	+1.56%	46,016	154,801,695
2024-10-18	30.03	33.66	29.8	32.6	+7.98%	45,129	143,050,667
2024-10-17	29.4	30.81	29.03	30.19	+4.1%	29,720	89,255,872
2024-10-16	28.8	30.11	28.16	29	-0.34%	20,257	58,575,317
2024-10-15	29.95	30.8	29.09	29.1	-2.68%	20,584	61,633,380
2024-10-14	28.48	30	27.5	29.9	+5.28%	23,395	67,410,376
2024-10-11	30.88	31.47	28.03	28.4	-9.44%	26,458	77,724,782
2024-10-10	32.79	33.64	30.5	31.36	-1.38%	34,707	111,386,333
2024-10-09	35.36	35.87	31.8	31.8	-11.47%	53,857	183,255,512
2024-10-08	35.92	35.92	32.51	35.92	+20.01%	58,617	204,862,055

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

х╣┐х║╖чФЯхМЦ 300804

近三个月

шБЪцЭ░х╛оч║д 300819

2024年一季度

ц╕Ец║РшВбф╗╜ 603628

2024年一季度

хеХчСЮчзСцКА 688301

近半年

шБФхРИч▓╛хпЖ 001268

2024年至今

ф║мц▓кщлШщУБ 601816

2024年至今

хЭЗшГЬчФ╡хнР 600699

2024年一季度

цЩЛцОзчЕдф╕Ъ 601001

近半年

чФ│ш╛╛шВбф╗╜ 600626

近三个月

ц░╕хИЫцЩ║шГ╜ 603901

近三个月

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

新能源汽车

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

хМЧф║мхРЫцнг (300223)

ф╕ЙхоЙхЕЙчФ╡ (600703)

шИкхоЗх╛о (300053)

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