цЬЙчаФчбЕ(688432)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

11.96

+0.5% +0.06

11.92

开盘价

11.98

最高价

11.82

最低价

30,797

成交量

数据更新至: 2025-03-25

技术指标

12.06

MA5 (5日均线)

12.19

MA10 (10日均线)

12.16

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	11.92	11.98	11.82	11.96	+0.5%	30,797	36,675,132
2025-03-24	11.99	12.1	11.67	11.9	-0.58%	58,110	69,005,892
2025-03-21	12.21	12.26	11.93	11.97	-2.13%	67,736	81,773,640
2025-03-20	12.27	12.36	12.21	12.23	-0.24%	48,444	59,504,346
2025-03-19	12.45	12.46	12.24	12.26	-0.97%	55,468	68,294,205
2025-03-18	12.47	12.64	12.35	12.38	-0.56%	75,093	93,631,188
2025-03-17	12.56	12.68	12.41	12.45	+1.55%	116,179	145,538,056
2025-03-14	12.17	12.29	12.02	12.26	+0.99%	99,859	121,856,452
2025-03-13	12.3	12.32	12.02	12.14	-1.46%	108,565	131,532,484
2025-03-12	12.45	12.5	12.28	12.32	-1.04%	117,662	145,516,315
2025-03-11	12.3	12.5	12.28	12.45	-0.48%	93,526	115,884,300
2025-03-10	12.45	12.66	12.3	12.51	+0.48%	152,268	190,396,455
2025-03-07	12.91	13	12.4	12.45	-4.6%	222,262	280,138,221
2025-03-06	13.15	13.44	12.94	13.05	-1.95%	401,930	527,571,905
2025-03-05	12.98	13.92	12.71	13.31	+14.64%	544,457	731,422,782
2025-03-04	11.31	11.66	11.28	11.61	+2.38%	84,655	97,406,884
2025-03-03	11.36	11.55	11.23	11.34	+0.35%	58,544	66,910,413
2025-02-28	11.62	11.75	11.21	11.3	-3.25%	81,617	93,255,330
2025-02-27	11.69	11.79	11.45	11.68	+0.09%	81,427	94,656,793
2025-02-26	11.64	11.71	11.5	11.67	+1.04%	67,618	78,473,431
2025-02-25	11.45	11.75	11.37	11.55	+0.09%	78,429	90,909,252
2025-02-24	11.55	11.64	11.41	11.54	-0.43%	80,916	93,368,499
2025-02-21	11.3	11.66	11.2	11.59	+2.66%	108,791	124,843,602
2025-02-20	11.2	11.35	11.1	11.29	+0.53%	74,860	84,138,516
2025-02-19	10.89	11.34	10.7	11.23	+2.74%	88,261	98,324,164
2025-02-18	11.14	11.26	10.83	10.93	-1.8%	57,531	63,567,035
2025-02-17	11.34	11.34	11	11.13	-0.8%	73,743	82,157,471
2025-02-14	11.21	11.31	11.12	11.22	+0.09%	40,733	45,625,234
2025-02-13	11.42	11.43	11.2	11.21	-1.92%	55,805	62,882,376
2025-02-12	11.07	11.45	11.07	11.43	+2.79%	70,523	79,367,743
2025-02-11	11.3	11.3	11	11.12	-1.42%	59,036	65,475,079
2025-02-10	11.29	11.37	11.19	11.28	-0.09%	55,105	62,167,536
2025-02-07	11.23	11.45	11.13	11.29	+1.07%	79,641	89,963,650
2025-02-06	10.75	11.18	10.65	11.17	+3.71%	68,616	75,567,975
2025-02-05	10.75	10.9	10.68	10.77	+1.6%	47,023	50,813,714
2025-01-27	10.95	10.99	10.6	10.6	-2.57%	44,586	48,026,166
2025-01-24	10.68	10.9	10.67	10.88	+1.4%	49,397	53,339,322
2025-01-23	10.85	11.05	10.7	10.73	+0.37%	53,885	58,696,261
2025-01-22	10.75	10.82	10.56	10.69	-0.74%	37,957	40,480,152
2025-01-21	10.86	10.96	10.66	10.77	-0.37%	40,437	43,567,823
2025-01-20	10.9	10.95	10.76	10.81	+0.19%	42,727	46,348,867
2025-01-17	10.64	10.89	10.53	10.79	+1.51%	49,871	53,467,927
2025-01-16	10.66	10.92	10.55	10.63	+0.38%	55,336	59,190,722
2025-01-15	10.74	10.79	10.52	10.59	-1.3%	41,184	43,654,426
2025-01-14	10.3	10.77	10.2	10.73	+4.89%	60,791	64,097,427
2025-01-13	10.11	10.25	9.98	10.23	+1.19%	40,780	41,368,446
2025-01-10	10.32	10.51	10.09	10.11	-2.32%	46,029	47,404,567
2025-01-09	10.35	10.53	10.29	10.35	+0.19%	37,794	39,317,861
2025-01-08	10.62	10.62	10.05	10.33	-2.36%	63,735	65,774,820
2025-01-07	10.52	10.63	10.39	10.58	+0.95%	47,152	49,631,106
2025-01-06	10.56	10.63	10.4	10.48	-0.57%	48,683	51,134,678
2025-01-03	10.77	10.94	10.47	10.54	-1.86%	60,300	64,724,029
2025-01-02	11.33	11.37	10.6	10.74	-4.96%	60,020	66,025,833
2024-12-31	11.83	11.83	11.3	11.3	-3.91%	59,096	68,118,291
2024-12-30	11.89	11.99	11.61	11.76	-1.09%	51,564	60,874,795
2024-12-27	11.99	12.2	11.86	11.89	-0.83%	58,364	70,250,336
2024-12-26	11.91	12.07	11.89	11.99	+0.76%	40,189	48,277,768
2024-12-25	12.07	12.09	11.84	11.9	-1.57%	42,857	51,189,809
2024-12-24	12	12.12	11.86	12.09	+1.77%	62,144	74,704,081
2024-12-23	12.42	12.42	11.86	11.88	-4.04%	78,774	95,053,533
2024-12-20	12.05	12.5	12.01	12.38	+2.74%	84,539	104,137,394
2024-12-19	11.96	12.1	11.87	12.05	-0.08%	52,234	62,692,145
2024-12-18	12.03	12.2	11.9	12.06	+0.92%	54,099	65,296,397
2024-12-17	12.15	12.2	11.88	11.95	-1.24%	50,739	60,930,267
2024-12-16	12.23	12.3	12.05	12.1	-0.9%	66,325	80,544,917
2024-12-13	12.4	12.56	12.18	12.21	-2.09%	122,017	150,740,313
2024-12-12	12.55	12.56	12.34	12.47	-0.48%	76,431	95,139,300
2024-12-11	12.44	12.66	12.37	12.53	+1.05%	67,794	84,930,063
2024-12-10	12.95	12.99	12.36	12.4	+0.9%	91,948	115,885,216
2024-12-09	12.58	12.61	12.12	12.29	-1.68%	68,328	84,210,177
2024-12-06	12.43	12.63	12.14	12.5	+0.97%	79,794	99,049,675
2024-12-05	12.38	12.6	12.3	12.38	-0.08%	56,172	69,849,970
2024-12-04	12.72	12.76	12.29	12.39	-0.96%	93,333	117,235,224
2024-12-03	12.58	12.81	12.31	12.51	-0.95%	84,045	105,382,788
2024-12-02	12.31	12.77	12.2	12.63	+2.85%	104,672	131,167,455
2024-11-29	11.95	12.45	11.86	12.28	+2.59%	81,223	98,992,687
2024-11-28	12	12.3	11.91	11.97	-0.33%	71,297	86,301,831
2024-11-27	11.66	12.01	11.33	12.01	+3%	68,895	80,249,741
2024-11-26	11.81	11.99	11.63	11.66	-1.52%	47,088	55,474,701
2024-11-25	11.98	12	11.57	11.84	-0.25%	69,393	81,589,841
2024-11-22	12.56	12.65	11.84	11.87	-5.57%	91,325	111,962,115
2024-11-21	12.61	12.69	12.43	12.57	-0.63%	79,871	100,358,310
2024-11-20	12.62	12.77	12.45	12.65	+0.24%	89,209	112,463,269
2024-11-19	12.15	12.73	12.08	12.62	+5.25%	106,338	131,672,295
2024-11-18	12.39	12.49	11.89	11.99	-2.2%	104,111	126,736,638
2024-11-15	12.88	13.01	12.24	12.26	-5.11%	121,288	153,788,043
2024-11-14	13.68	13.68	12.84	12.92	-4.51%	133,046	175,636,885
2024-11-13	13.56	13.65	13.23	13.53	-0.29%	146,877	197,405,914
2024-11-12	14	14.11	13.4	13.57	-1.45%	266,519	364,904,511
2024-11-11	13.05	13.89	13.05	13.77	+6%	349,196	474,183,302
2024-11-08	12.81	13.48	12.8	12.99	+2.12%	243,610	318,470,908
2024-11-07	12.61	12.85	12.56	12.72	+0.32%	119,005	151,113,878
2024-11-06	12.89	12.95	12.51	12.68	-1.63%	154,292	196,856,923
2024-11-05	12.78	13.06	12.6	12.89	+0.78%	192,073	246,963,190
2024-11-04	13.09	13.35	12.6	12.79	+7.48%	167,911	216,557,180
2024-11-01	12.33	12.49	11.89	11.9	-4.26%	69,252	83,874,206
2024-10-31	12.04	12.54	11.88	12.43	+2.81%	95,059	116,839,399
2024-10-30	12.09	12.34	11.92	12.09	-1.47%	63,169	76,614,333
2024-10-29	12.68	12.75	12.25	12.27	-2.77%	93,457	116,901,879
2024-10-28	12.38	12.7	12.38	12.62	+0.4%	74,522	93,619,808
2024-10-25	12.39	12.73	12.37	12.57	+1.78%	75,052	93,982,525
2024-10-24	12.25	12.49	12.16	12.35	+0.08%	64,444	79,504,255
2024-10-23	12.11	12.57	12.07	12.34	+0.82%	79,416	98,135,109
2024-10-22	12.5	12.52	12.05	12.24	-2.55%	103,178	126,505,470
2024-10-21	12.4	13.13	12.25	12.56	+3.04%	178,480	226,631,041
2024-10-18	11.1	12.68	11	12.19	+9.72%	148,268	175,458,519
2024-10-17	11.44	11.51	11.05	11.11	-1.16%	65,606	74,208,350
2024-10-16	11.35	11.54	11.13	11.24	-2.01%	67,416	76,368,919
2024-10-15	11.78	12	11.47	11.47	-3.61%	71,043	83,553,653
2024-10-14	11.57	11.98	11	11.9	+3.48%	81,833	94,948,047
2024-10-11	12.48	12.64	11.32	11.5	-9.09%	108,993	128,642,086
2024-10-10	13.12	13.47	12.53	12.65	-3.36%	133,656	171,843,591
2024-10-09	13.96	14.5	12.61	13.09	-6.1%	268,432	367,386,066
2024-10-08	13.89	13.94	13.18	13.94	+19.97%	268,460	370,426,583

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

ц│ХцЬмф┐бцБп 300925

2024年一季度

цЛЙшК│хо╢хМЦ 603630

近三个月

хНЧщГ╜чФ╡ц║Р 300068

2022-2023两年

щХ┐ц▒ЯшпБхИ╕ 000783

2023年全年

х╝Шф┐бчФ╡хнР 300657

2024年至今

ф┐бчзСчз╗хКи-U 688387

2024年至今

чзСхНОцОзшВб 603161

2023年全年

хдйхИйчзСцКА 300399

近期数据

STф╣ЭшКЭ 000989

2024年至今

чз╗ш┐ЬщАЪф┐б 603236

2024年一季度

热门概念板块

ч┤лхЕЙшВбф╗╜ (000938)

чРЖщВжф╗кхЩи (300206)

ф╕ЙхоЙхЕЙчФ╡ (600703)

цЛЫхХЖщУ╢шбМ (600036)

STщ╣ПхНЪ (600804)

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